KissMeData/001200/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,215100,1372266610,3550,3550,3550,3550,24055
20230609,215000,1372266610,3550,3550,3550,3550,0
20230609,214900,1372266610,3550,3550,3550,3550,0
20230609,214800,1372266610,3550,3550,3550,3550,0
20230609,214700,1372266610,3550,3550,3550,3550,0
20230609,214600,1372266610,3550,3550,3550,3550,0
20230609,214500,1372266610,3550,3550,3550,3550,0
20230609,214400,1372266610,3550,3550,3550,3550,0
20230609,214300,1372266610,3550,3550,3550,3550,0
20230609,214200,1372266610,3550,3550,3550,3550,0
20230609,214100,1372266610,3550,3550,3550,3550,0
20230609,214000,1372266610,3550,3550,3550,3550,0
20230609,213900,1372266610,3550,3550,3550,3550,0
20230609,213800,1372266610,3550,3550,3550,3550,0
20230609,213700,1372266610,3550,3550,3550,3550,0
20230609,213600,1372266610,3550,3550,3550,3550,0
20230609,213500,1372266610,3550,3550,3550,3550,0
20230609,213400,1372266610,3550,3550,3550,3550,0
20230609,213300,1372266610,3550,3550,3550,3550,0
20230609,213200,1372266610,3550,3550,3550,3550,0
20230609,213100,1372266610,3550,3550,3550,3550,0
20230609,213000,1372266610,3550,3550,3550,3550,0
20230609,212900,1372266610,3550,3550,3550,3550,0
20230609,212800,1372266610,3550,3550,3550,3550,0
20230609,212700,1372266610,3550,3550,3550,3550,0
20230609,212600,1372266610,3550,3550,3550,3550,0
20230609,212500,1372266610,3550,3550,3550,3550,0
20230609,212400,1372266610,3550,3550,3550,3550,0
20230609,212300,1372266610,3550,3550,3550,3550,0
20230609,212200,1372266610,3550,3550,3550,3550,0
20230609,212100,1372266610,3550,3550,3550,3550,24055
20230609,212000,1372266610,3550,3550,3550,3550,0
20230609,211900,1372266610,3550,3550,3550,3550,0
20230609,211800,1372266610,3550,3550,3550,3550,0
20230609,211700,1372266610,3550,3550,3550,3550,0
20230609,211600,1372266610,3550,3550,3550,3550,0
20230609,211500,1372266610,3550,3550,3550,3550,0
20230609,211400,1372266610,3550,3550,3550,3550,0
20230609,211300,1372266610,3550,3550,3550,3550,0
20230609,211200,1372266610,3550,3550,3550,3550,0
20230609,211100,1372266610,3550,3550,3550,3550,0
20230609,211000,1372266610,3550,3550,3550,3550,0
20230609,210900,1372266610,3550,3550,3550,3550,0
20230609,210800,1372266610,3550,3550,3550,3550,0
20230609,210700,1372266610,3550,3550,3550,3550,0
20230609,210600,1372266610,3550,3550,3550,3550,0
20230609,210500,1372266610,3550,3550,3550,3550,0
20230609,210400,1372266610,3550,3550,3550,3550,0
20230609,210300,1372266610,3550,3550,3550,3550,0
20230609,210200,1372266610,3550,3550,3550,3550,0
20230609,210100,1372266610,3550,3550,3550,3550,0
20230609,210000,1372266610,3550,3550,3550,3550,0
20230609,205900,1372266610,3550,3550,3550,3550,0
20230609,205800,1372266610,3550,3550,3550,3550,0
20230609,205700,1372266610,3550,3550,3550,3550,0
20230609,205600,1372266610,3550,3550,3550,3550,0
20230609,205500,1372266610,3550,3550,3550,3550,0
20230609,205400,1372266610,3550,3550,3550,3550,0
20230609,205300,1372266610,3550,3550,3550,3550,0
20230609,205200,1372266610,3550,3550,3550,3550,0
20230609,205100,1372266610,3550,3550,3550,3550,24055
20230609,205000,1372266610,3550,3550,3550,3550,0
20230609,204900,1372266610,3550,3550,3550,3550,0
20230609,204800,1372266610,3550,3550,3550,3550,0
20230609,204700,1372266610,3550,3550,3550,3550,0
20230609,204600,1372266610,3550,3550,3550,3550,0
20230609,204500,1372266610,3550,3550,3550,3550,0
20230609,204400,1372266610,3550,3550,3550,3550,0
20230609,204300,1372266610,3550,3550,3550,3550,0
20230609,204200,1372266610,3550,3550,3550,3550,0
20230609,204100,1372266610,3550,3550,3550,3550,0
20230609,204000,1372266610,3550,3550,3550,3550,0
20230609,203900,1372266610,3550,3550,3550,3550,0
20230609,203800,1372266610,3550,3550,3550,3550,0
20230609,203700,1372266610,3550,3550,3550,3550,0
20230609,203600,1372266610,3550,3550,3550,3550,0
20230609,203500,1372266610,3550,3550,3550,3550,0
20230609,203400,1372266610,3550,3550,3550,3550,0
20230609,203300,1372266610,3550,3550,3550,3550,0
20230609,203200,1372266610,3550,3550,3550,3550,0
20230609,203100,1372266610,3550,3550,3550,3550,0
20230609,203000,1372266610,3550,3550,3550,3550,0
20230609,202900,1372266610,3550,3550,3550,3550,0
20230609,202800,1372266610,3550,3550,3550,3550,0
20230609,202700,1372266610,3550,3550,3550,3550,0
20230609,202600,1372266610,3550,3550,3550,3550,0
20230609,202500,1372266610,3550,3550,3550,3550,0
20230609,202400,1372266610,3550,3550,3550,3550,0
20230609,202300,1372266610,3550,3550,3550,3550,0
20230609,202200,1372266610,3550,3550,3550,3550,0
20230609,202100,1372266610,3550,3550,3550,3550,24055
20230609,202000,1372266610,3550,3550,3550,3550,0
20230609,201900,1372266610,3550,3550,3550,3550,0
20230609,201800,1372266610,3550,3550,3550,3550,0
20230609,201700,1372266610,3550,3550,3550,3550,0
20230609,201600,1372266610,3550,3550,3550,3550,0
20230609,201500,1372266610,3550,3550,3550,3550,0
20230609,201400,1372266610,3550,3550,3550,3550,0
20230609,201300,1372266610,3550,3550,3550,3550,0
20230609,201200,1372266610,3550,3550,3550,3550,0
20230609,201100,1372266610,3550,3550,3550,3550,0
20230609,201000,1372266610,3550,3550,3550,3550,0
20230609,200900,1372266610,3550,3550,3550,3550,0
20230609,200800,1372266610,3550,3550,3550,3550,0
20230609,200700,1372266610,3550,3550,3550,3550,0
20230609,200600,1372266610,3550,3550,3550,3550,0
20230609,200500,1372266610,3550,3550,3550,3550,0
20230609,200400,1372266610,3550,3550,3550,3550,0
20230609,200300,1372266610,3550,3550,3550,3550,0
20230609,200200,1372266610,3550,3550,3550,3550,0
20230609,200100,1372266610,3550,3550,3550,3550,0
20230609,200000,1372266610,3550,3550,3550,3550,0
20230609,195900,1372266610,3550,3550,3550,3550,0
20230609,195800,1372266610,3550,3550,3550,3550,0
20230609,195700,1372266610,3550,3550,3550,3550,0
20230609,195600,1372266610,3550,3550,3550,3550,0
20230609,195500,1372266610,3550,3550,3550,3550,0
20230609,195400,1372266610,3550,3550,3550,3550,0
20230609,195300,1372266610,3550,3550,3550,3550,0
20230609,195200,1372266610,3550,3550,3550,3550,0
20230609,195100,1372266610,3550,3550,3550,3550,24055
20230609,195000,1372266610,3550,3550,3550,3550,0
20230609,194900,1372266610,3550,3550,3550,3550,0
20230609,194800,1372266610,3550,3550,3550,3550,0
20230609,194700,1372266610,3550,3550,3550,3550,0
20230609,194600,1372266610,3550,3550,3550,3550,0
20230609,194500,1372266610,3550,3550,3550,3550,0
20230609,194400,1372266610,3550,3550,3550,3550,0
20230609,194300,1372266610,3550,3550,3550,3550,0
20230609,194200,1372266610,3550,3550,3550,3550,0
20230609,194100,1372266610,3550,3550,3550,3550,0
20230609,194000,1372266610,3550,3550,3550,3550,0
20230609,193900,1372266610,3550,3550,3550,3550,0
20230609,193800,1372266610,3550,3550,3550,3550,0
20230609,193700,1372266610,3550,3550,3550,3550,0
20230609,193600,1372266610,3550,3550,3550,3550,0
20230609,193500,1372266610,3550,3550,3550,3550,0
20230609,193400,1372266610,3550,3550,3550,3550,0
20230609,193300,1372266610,3550,3550,3550,3550,0
20230609,193200,1372266610,3550,3550,3550,3550,0
20230609,193100,1372266610,3550,3550,3550,3550,0
20230609,193000,1372266610,3550,3550,3550,3550,0
20230609,192900,1372266610,3550,3550,3550,3550,0
20230609,192800,1372266610,3550,3550,3550,3550,0
20230609,192700,1372266610,3550,3550,3550,3550,0
20230609,192600,1372266610,3550,3550,3550,3550,0
20230609,192500,1372266610,3550,3550,3550,3550,0
20230609,192400,1372266610,3550,3550,3550,3550,0
20230609,192300,1372266610,3550,3550,3550,3550,0
20230609,192200,1372266610,3550,3550,3550,3550,0
20230609,192100,1372266610,3550,3550,3550,3550,24055
20230609,192000,1372266610,3550,3550,3550,3550,0
20230609,191900,1372266610,3550,3550,3550,3550,0
20230609,191800,1372266610,3550,3550,3550,3550,0
20230609,191700,1372266610,3550,3550,3550,3550,0
20230609,191600,1372266610,3550,3550,3550,3550,0
20230609,191500,1372266610,3550,3550,3550,3550,0
20230609,191400,1372266610,3550,3550,3550,3550,0
20230609,191300,1372266610,3550,3550,3550,3550,0
20230609,191200,1372266610,3550,3550,3550,3550,0
20230609,191100,1372266610,3550,3550,3550,3550,0
20230609,191000,1372266610,3550,3550,3550,3550,0
20230609,190900,1372266610,3550,3550,3550,3550,0
20230609,190800,1372266610,3550,3550,3550,3550,0
20230609,190700,1372266610,3550,3550,3550,3550,0
20230609,190600,1372266610,3550,3550,3550,3550,0
20230609,190500,1372266610,3550,3550,3550,3550,0
20230609,190400,1372266610,3550,3550,3550,3550,0
20230609,190300,1372266610,3550,3550,3550,3550,0
20230609,190200,1372266610,3550,3550,3550,3550,0
20230609,190100,1372266610,3550,3550,3550,3550,0
20230609,190000,1372266610,3550,3550,3550,3550,0
20230609,185900,1372266610,3550,3550,3550,3550,0
20230609,185800,1372266610,3550,3550,3550,3550,0
20230609,185700,1372266610,3550,3550,3550,3550,0
20230609,185600,1372266610,3550,3550,3550,3550,0
20230609,185500,1372266610,3550,3550,3550,3550,0
20230609,185400,1372266610,3550,3550,3550,3550,0
20230609,185300,1372266610,3550,3550,3550,3550,0
20230609,185200,1372266610,3550,3550,3550,3550,0
20230609,185100,1372266610,3550,3550,3550,3550,24055
20230609,185000,1372266610,3550,3550,3550,3550,0
20230609,184900,1372266610,3550,3550,3550,3550,0
20230609,184800,1372266610,3550,3550,3550,3550,0
20230609,184700,1372266610,3550,3550,3550,3550,0
20230609,184600,1372266610,3550,3550,3550,3550,0
20230609,184500,1372266610,3550,3550,3550,3550,0
20230609,184400,1372266610,3550,3550,3550,3550,0
20230609,184300,1372266610,3550,3550,3550,3550,0
20230609,184200,1372266610,3550,3550,3550,3550,0
20230609,184100,1372266610,3550,3550,3550,3550,0
20230609,184000,1372266610,3550,3550,3550,3550,0
20230609,183900,1372266610,3550,3550,3550,3550,0
20230609,183800,1372266610,3550,3550,3550,3550,0
20230609,183700,1372266610,3550,3550,3550,3550,0
20230609,183600,1372266610,3550,3550,3550,3550,0
20230609,183500,1372266610,3550,3550,3550,3550,0
20230609,183400,1372266610,3550,3550,3550,3550,0
20230609,183300,1372266610,3550,3550,3550,3550,0
20230609,183200,1372266610,3550,3550,3550,3550,0
20230609,183100,1372266610,3550,3550,3550,3550,0
20230609,183000,1372266610,3550,3550,3550,3550,0
20230609,182900,1372266610,3550,3550,3550,3550,0
20230609,182800,1372266610,3550,3550,3550,3550,0
20230609,182700,1372266610,3550,3550,3550,3550,0
20230609,182600,1372266610,3550,3550,3550,3550,0
20230609,182500,1372266610,3550,3550,3550,3550,0
20230609,182400,1372266610,3550,3550,3550,3550,0
20230609,182300,1372266610,3550,3550,3550,3550,0
20230609,182200,1372266610,3550,3550,3550,3550,0
20230609,182100,1372266610,3550,3550,3550,3550,24055
20230609,182000,1372266610,3550,3550,3550,3550,0
20230609,181900,1372266610,3550,3550,3550,3550,0
20230609,181800,1372266610,3550,3550,3550,3550,0
20230609,181700,1372266610,3550,3550,3550,3550,0
20230609,181600,1372266610,3550,3550,3550,3550,0
20230609,181500,1372266610,3550,3550,3550,3550,0
20230609,181400,1372266610,3550,3550,3550,3550,0
20230609,181300,1372266610,3550,3550,3550,3550,0
20230609,181200,1372266610,3550,3550,3550,3550,0
20230609,181100,1372266610,3550,3550,3550,3550,0
20230609,181000,1372266610,3550,3550,3550,3550,0
20230609,180900,1372266610,3550,3550,3550,3550,0
20230609,180800,1372266610,3550,3550,3550,3550,0
20230609,180700,1372266610,3550,3550,3550,3550,0
20230609,180600,1372266610,3550,3550,3550,3550,0
20230609,180500,1372266610,3550,3550,3550,3550,0
20230609,180400,1372266610,3550,3550,3550,3550,0
20230609,180300,1372266610,3550,3550,3550,3550,0
20230609,180200,1372266610,3550,3550,3550,3550,0
20230609,180100,1372266610,3550,3550,3550,3550,0
20230609,180000,1372266610,3550,3550,3550,3550,0
20230609,175900,1372266610,3550,3550,3550,3550,0
20230609,175800,1372266610,3550,3550,3550,3550,0
20230609,175700,1372266610,3550,3550,3550,3550,0
20230609,175600,1372266610,3550,3550,3550,3550,0
20230609,175500,1372266610,3550,3550,3550,3550,0
20230609,175400,1372266610,3550,3550,3550,3550,0
20230609,175300,1372266610,3550,3550,3550,3550,0
20230609,175200,1372266610,3550,3550,3550,3550,0
20230609,175100,1372266610,3550,3550,3550,3550,24055
20230609,175000,1372266610,3550,3550,3550,3550,0
20230609,174900,1372266610,3550,3550,3550,3550,0
20230609,174800,1372266610,3550,3550,3550,3550,0
20230609,174700,1372266610,3550,3550,3550,3550,0
20230609,174600,1372266610,3550,3550,3550,3550,0
20230609,174500,1372266610,3550,3550,3550,3550,0
20230609,174400,1372266610,3550,3550,3550,3550,0
20230609,174300,1372266610,3550,3550,3550,3550,0
20230609,174200,1372266610,3550,3550,3550,3550,0
20230609,174100,1372266610,3550,3550,3550,3550,0
20230609,174000,1372266610,3550,3550,3550,3550,0
20230609,173900,1372266610,3550,3550,3550,3550,0
20230609,173800,1372266610,3550,3550,3550,3550,0
20230609,173700,1372266610,3550,3550,3550,3550,0
20230609,173600,1372266610,3550,3550,3550,3550,0
20230609,173500,1372266610,3550,3550,3550,3550,0
20230609,173400,1372266610,3550,3550,3550,3550,0
20230609,173300,1372266610,3550,3550,3550,3550,0
20230609,173200,1372266610,3550,3550,3550,3550,0
20230609,173100,1372266610,3550,3550,3550,3550,0
20230609,173000,1372266610,3550,3550,3550,3550,0
20230609,172900,1372266610,3550,3550,3550,3550,0
20230609,172800,1372266610,3550,3550,3550,3550,0
20230609,172700,1372266610,3550,3550,3550,3550,0
20230609,172600,1372266610,3550,3550,3550,3550,0
20230609,172500,1372266610,3550,3550,3550,3550,0
20230609,172400,1372266610,3550,3550,3550,3550,0
20230609,172300,1372266610,3550,3550,3550,3550,0
20230609,172200,1372266610,3550,3550,3550,3550,0
20230609,172100,1372266610,3550,3550,3550,3550,24055
20230609,172000,1372266610,3550,3550,3550,3550,0
20230609,171900,1372266610,3550,3550,3550,3550,0
20230609,171800,1372266610,3550,3550,3550,3550,0
20230609,171700,1372266610,3550,3550,3550,3550,0
20230609,171600,1372266610,3550,3550,3550,3550,0
20230609,171500,1372266610,3550,3550,3550,3550,0
20230609,171400,1372266610,3550,3550,3550,3550,0
20230609,171300,1372266610,3550,3550,3550,3550,0
20230609,171200,1372266610,3550,3550,3550,3550,0
20230609,171100,1372266610,3550,3550,3550,3550,0
20230609,171000,1372266610,3550,3550,3550,3550,0
20230609,170900,1372266610,3550,3550,3550,3550,0
20230609,170800,1372266610,3550,3550,3550,3550,0
20230609,170700,1372266610,3550,3550,3550,3550,0
20230609,170600,1372266610,3550,3550,3550,3550,0
20230609,170500,1372266610,3550,3550,3550,3550,0
20230609,170400,1372266610,3550,3550,3550,3550,0
20230609,170300,1372266610,3550,3550,3550,3550,0
20230609,170200,1372266610,3550,3550,3550,3550,0
20230609,170100,1372266610,3550,3550,3550,3550,0
20230609,170000,1372266610,3550,3550,3550,3550,0
20230609,165900,1372266610,3550,3550,3550,3550,0
20230609,165800,1372266610,3550,3550,3550,3550,0
20230609,165700,1372266610,3550,3550,3550,3550,0
20230609,165600,1372266610,3550,3550,3550,3550,0
20230609,165500,1372266610,3550,3550,3550,3550,0
20230609,165400,1372266610,3550,3550,3550,3550,0
20230609,165300,1372266610,3550,3550,3550,3550,0
20230609,165200,1372266610,3550,3550,3550,3550,0
20230609,165100,1372266610,3550,3550,3550,3550,24055
20230609,165000,1372266610,3550,3550,3550,3550,0
20230609,164900,1372266610,3550,3550,3550,3550,0
20230609,164800,1372266610,3550,3550,3550,3550,0
20230609,164700,1372266610,3550,3550,3550,3550,0
20230609,164600,1372266610,3550,3550,3550,3550,0
20230609,164500,1372266610,3550,3550,3550,3550,0
20230609,164400,1372266610,3550,3550,3550,3550,0
20230609,164300,1372266610,3550,3550,3550,3550,0
20230609,164200,1372266610,3550,3550,3550,3550,0
20230609,164100,1372266610,3550,3550,3550,3550,0
20230609,164000,1372266610,3550,3550,3550,3550,0
20230609,163900,1372266610,3550,3550,3550,3550,0
20230609,163800,1372266610,3550,3550,3550,3550,0
20230609,163700,1372266610,3550,3550,3550,3550,0
20230609,163600,1372266610,3550,3550,3550,3550,0
20230609,163500,1372266610,3550,3550,3550,3550,0
20230609,163400,1372266610,3550,3550,3550,3550,0
20230609,163300,1372266610,3550,3550,3550,3550,0
20230609,163200,1372266610,3550,3550,3550,3550,0
20230609,163100,1372266610,3550,3550,3550,3550,0
20230609,163000,1372266610,3550,3550,3550,3550,0
20230609,162900,1372266610,3550,3550,3550,3550,0
20230609,162800,1372266610,3550,3550,3550,3550,0
20230609,162700,1372266610,3550,3550,3550,3550,0
20230609,162600,1372266610,3550,3550,3550,3550,0
20230609,162500,1372266610,3550,3550,3550,3550,0
20230609,162400,1372266610,3550,3550,3550,3550,0
20230609,162300,1372266610,3550,3550,3550,3550,0
20230609,162200,1372266610,3550,3550,3550,3550,0
20230609,162100,1372266610,3550,3550,3550,3550,24055
20230609,162000,1372266610,3550,3550,3550,3550,0
20230609,161900,1372266610,3550,3550,3550,3550,0
20230609,161800,1372266610,3550,3550,3550,3550,0
20230609,161700,1372266610,3550,3550,3550,3550,0
20230609,161600,1372266610,3550,3550,3550,3550,0
20230609,161500,1372266610,3550,3550,3550,3550,0
20230609,161400,1372266610,3550,3550,3550,3550,0
20230609,161300,1372266610,3550,3550,3550,3550,0
20230609,161200,1372266610,3550,3550,3550,3550,0
20230609,161100,1372266610,3550,3550,3550,3550,0
20230609,161000,1372266610,3550,3550,3550,3550,0
20230609,160900,1372266610,3550,3550,3550,3550,0
20230609,160800,1372266610,3550,3550,3550,3550,0
20230609,160700,1372266610,3550,3550,3550,3550,0
20230609,160600,1372266610,3550,3550,3550,3550,0
20230609,160500,1372266610,3550,3550,3550,3550,0
20230609,160400,1372266610,3550,3550,3550,3550,0
20230609,160300,1372266610,3550,3550,3550,3550,0
20230609,160200,1372266610,3550,3550,3550,3550,0
20230609,160100,1372266610,3550,3550,3550,3550,0
20230609,160000,1372266610,3550,3550,3550,3550,0
20230609,155900,1372266610,3550,3550,3550,3550,0
20230609,155800,1372266610,3550,3550,3550,3550,0
20230609,155700,1372266610,3550,3550,3550,3550,0
20230609,155600,1372266610,3550,3550,3550,3550,0
20230609,155500,1372266610,3550,3550,3550,3550,0
20230609,155400,1372266610,3550,3550,3550,3550,0
20230609,155300,1372266610,3550,3550,3550,3550,0
20230609,155200,1372266610,3550,3550,3550,3550,0
20230609,155100,1372266610,3550,3550,3550,3550,24055
20230609,155000,1372266610,3550,3550,3550,3550,0
20230609,154900,1372266610,3550,3550,3550,3550,0
20230609,154800,1372266610,3550,3550,3550,3550,0
20230609,154700,1372266610,3550,3550,3550,3550,0
20230609,154600,1372266610,3550,3550,3550,3550,0
20230609,154500,1372266610,3550,3550,3550,3550,0
20230609,154400,1372266610,3550,3550,3550,3550,0
20230609,154300,1372266610,3550,3550,3550,3550,0
20230609,154200,1372266610,3550,3550,3550,3550,0
20230609,154100,1372266610,3550,3550,3550,3550,0
20230609,154000,1372266610,3550,3550,3550,3550,0
20230609,153900,1372266610,3550,3550,3550,3550,0
20230609,153800,1372266610,3550,3550,3550,3550,0
20230609,153700,1372266610,3550,3550,3550,3550,0
20230609,153600,1372266610,3550,3550,3550,3550,0
20230609,153500,1372266610,3550,3550,3550,3550,0
20230609,153400,1372266610,3550,3550,3550,3550,0
20230609,153300,1372266610,3550,3550,3550,3550,0
20230609,153200,1372266610,3550,3550,3550,3550,0
20230609,153100,1372266610,3550,3550,3550,3550,0
20230609,153000,1372266610,3550,3550,3550,3550,24055
20230609,152900,1286871360,3570,3570,3570,3570,0
20230609,152800,1286871360,3570,3570,3570,3570,0
20230609,152700,1286871360,3570,3570,3570,3570,0
20230609,152600,1286871360,3570,3570,3570,3570,0
20230609,152500,1286871360,3570,3570,3570,3570,0
20230609,152400,1286871360,3570,3570,3570,3570,0
20230609,152300,1286871360,3570,3570,3570,3570,0
20230609,152200,1286871360,3570,3570,3570,3570,0
20230609,152100,1286871360,3570,3570,3570,3570,0
20230609,152000,1286871360,3570,3570,3570,3570,0
20230609,151900,1286871360,3570,3580,3600,3570,1177
20230609,151800,1282657925,3575,3580,3580,3575,760
20230609,151700,1279937450,3580,3600,3600,3580,1521
20230609,151600,1274465705,3600,3590,3600,3590,525
20230609,151500,1272575825,3600,3590,3600,3590,616
20230609,151400,1270358235,3590,3600,3600,3590,511
20230609,151300,1268518940,3600,3590,3605,3590,1770
20230609,151200,1262147305,3600,3600,3600,3585,1592
20230609,151100,1256429305,3600,3590,3600,3585,190
20230609,151000,1255745495,3600,3595,3600,3595,224
20230609,150900,1254939135,3600,3590,3600,3585,2835
20230609,150800,1244744525,3585,3595,3595,3585,334
20230609,150700,1243543915,3590,3585,3590,3585,9510
20230609,150600,1209403020,3585,3570,3585,3570,3556
20230609,150500,1196663455,3575,3575,3580,3575,324
20230609,150400,1195503545,3580,3580,3585,3580,345
20230609,150300,1194266840,3585,3575,3585,3575,313
20230609,150200,1193145490,3585,3580,3585,3580,359
20230609,150100,1191858955,3580,3570,3585,3570,2303
20230609,150000,1183624505,3575,3575,3575,3575,340
20230609,145900,1182409005,3565,3565,3565,3565,214
20230609,145800,1181646095,3565,3570,3575,3565,1136
20230609,145700,1177588590,3570,3575,3580,3570,484
20230609,145600,1175857465,3580,3585,3585,3580,373
20230609,145500,1174520515,3585,3585,3590,3585,709
20230609,145400,1171978740,3585,3575,3585,3575,277
20230609,145300,1170985705,3575,3585,3600,3575,974
20230609,145200,1167493915,3595,3600,3600,3595,682
20230609,145100,1165040440,3600,3600,3600,3595,174
20230609,145000,1164414100,3605,3605,3610,3605,2322
20230609,144900,1156038600,3605,3600,3605,3595,524
20230609,144800,1154151525,3600,3600,3605,3600,158
20230609,144700,1153582675,3600,3575,3600,3575,486
20230609,144600,1151833490,3595,3580,3595,3575,309
20230609,144500,1150727800,3595,3575,3600,3575,608
20230609,144400,1148539100,3610,3595,3610,3590,4163
20230609,144300,1133561430,3585,3570,3585,3570,334
20230609,144200,1132364235,3580,3575,3580,3575,1237
20230609,144100,1127940480,3575,3580,3585,3575,407
20230609,144000,1126481875,3585,3585,3585,3580,193
20230609,143900,1125790120,3580,3565,3600,3565,243
20230609,143800,1124919795,3565,3575,3600,3565,1523
20230609,143700,1119456380,3570,3575,3585,3570,466
20230609,143600,1117790345,3585,3580,3585,3580,3258
20230609,143500,1106125900,3605,3570,3610,3565,8266
20230609,143400,1076427485,3580,3580,3580,3580,461
20230609,143300,1074777105,3580,3570,3585,3570,1341
20230609,143200,1069975990,3580,3580,3580,3570,1518
20230609,143100,1064552860,3580,3570,3580,3570,671
20230609,143000,1062150810,3580,3575,3580,3575,322
20230609,142900,1060998860,3575,3575,3575,3570,526
20230609,142800,1059118815,3575,3575,3575,3575,49
20230609,142700,1058943640,3575,3575,3575,3575,512
20230609,142600,1057113240,3570,3575,3575,3570,223
20230609,142500,1056316145,3575,3585,3585,3570,296
20230609,142400,1055256375,3585,3585,3585,3585,323
20230609,142300,1054098420,3575,3585,3585,3575,319
20230609,142200,1052954925,3590,3585,3590,3585,244
20230609,142100,1052079840,3575,3580,3580,3565,680
20230609,142000,1049651340,3580,3580,3580,3580,162
20230609,141900,1049071380,3580,3575,3580,3575,172
20230609,141800,1048455680,3595,3590,3595,3590,483
20230609,141700,1046720095,3595,3565,3595,3565,3234
20230609,141600,1035105985,3570,3585,3585,3570,512
20230609,141500,1033273300,3585,3565,3585,3565,4000
20230609,141400,1018963090,3565,3560,3565,3560,337
20230609,141300,1017761745,3565,3560,3565,3560,381
20230609,141200,1016403770,3570,3570,3570,3570,160
20230609,141100,1015832570,3570,3570,3570,3560,333
20230609,141000,1014643880,3570,3560,3570,3560,473
20230609,140900,1012955290,3560,3555,3560,3550,1245
20230609,140800,1008525405,3550,3560,3560,3550,212
20230609,140700,1007771205,3560,3550,3560,3550,4892
20230609,140600,990393915,3540,3550,3550,3540,332
20230609,140500,989215435,3540,3545,3545,3540,4255
20230609,140400,974132895,3550,3545,3550,3545,1219
20230609,140300,969809120,3550,3550,3550,3550,321
20230609,140200,968669570,3550,3550,3550,3550,602
20230609,140100,966532470,3550,3540,3550,3540,2296
20230609,140000,958393410,3540,3545,3550,3540,390
20230609,135900,957009550,3550,3545,3550,3545,475
20230609,135800,955324070,3545,3545,3545,3545,322
20230609,135700,954182580,3545,3545,3545,3545,84
20230609,135600,953884800,3540,3545,3550,3540,639
20230609,135500,951617185,3550,3540,3550,3540,449
20230609,135400,950025745,3540,3545,3545,3540,172
20230609,135300,949416065,3545,3545,3545,3545,322
20230609,135200,948274575,3540,3545,3545,3540,391
20230609,135100,946888825,3545,3545,3545,3540,504
20230609,135000,945102205,3545,3545,3545,3545,231
20230609,134900,944283310,3545,3535,3545,3535,4978
20230609,134800,926682825,3540,3550,3550,3540,1248
20230609,134700,922261695,3550,3550,3550,3550,483
20230609,134600,920547045,3540,3540,3540,3540,12
20230609,134500,920504565,3550,3545,3550,3540,806
20230609,134400,917647295,3545,3545,3545,3540,1355
20230609,134300,912844945,3545,3545,3545,3545,160
20230609,134200,912277745,3545,3545,3545,3545,324
20230609,134100,911129165,3545,3545,3545,3540,341
20230609,134000,909920405,3545,3550,3550,3545,505
20230609,133900,908128570,3550,3560,3560,3550,325
20230609,133800,906973220,3560,3545,3560,3545,211
20230609,133700,906222810,3560,3560,3560,3560,322
20230609,133600,905076490,3540,3565,3565,3540,806
20230609,133500,902216735,3570,3570,3570,3570,336
20230609,133400,901017215,3575,3550,3580,3545,6618
20230609,133300,877469720,3550,3545,3550,3545,1229
20230609,133200,873110755,3535,3540,3550,3535,2463
20230609,133100,864390515,3540,3550,3550,3540,603
20230609,133000,862249985,3550,3545,3550,3540,1469
20230609,132900,857045130,3540,3535,3540,3530,397
20230609,132800,855641535,3535,3535,3535,3535,321
20230609,132700,854506800,3535,3535,3535,3535,396
20230609,132600,853106940,3535,3545,3545,3535,259
20230609,132500,852189290,3550,3545,3550,3545,1498
20230609,132400,846876095,3545,3545,3545,3525,951
20230609,132300,843509240,3545,3540,3545,3530,2223
20230609,132200,835659005,3540,3525,3540,3525,2092
20230609,132100,828257230,3535,3530,3535,3515,2973
20230609,132000,817794165,3530,3525,3530,3525,191
20230609,131900,817120835,3525,3535,3535,3515,1451
20230609,131800,812015730,3535,3535,3535,3530,442
20230609,131700,810454460,3540,3530,3540,3530,292
20230609,131600,809421490,3530,3525,3540,3525,1432
20230609,131500,804369965,3520,3535,3540,3520,2179
20230609,131400,796679115,3535,3530,3535,3525,408
20230609,131300,795238135,3525,3520,3525,3520,395
20230609,131200,793846820,3520,3510,3525,3510,362
20230609,131100,792571090,3520,3515,3520,3515,1529
20230609,131000,787193655,3510,3510,3510,3510,602
20230609,130900,785080635,3510,3500,3510,3485,4768
20230609,130800,768386085,3495,3495,3495,3480,1204
20230609,130700,764180070,3490,3495,3495,3490,48
20230609,130600,764012415,3500,3495,3500,3495,1502
20230609,130500,758761315,3485,3495,3500,3485,4994
20230609,130400,741309365,3485,3480,3490,3480,306
20230609,130300,740242205,3480,3480,3480,3480,0
20230609,130200,740242205,3480,3480,3480,3480,464
20230609,130100,738627485,3485,3485,3485,3485,321
20230609,130000,737508800,3480,3495,3495,3480,490
20230609,125900,735797150,3480,3480,3480,3480,12
20230609,125800,735755390,3480,3480,3480,3480,0
20230609,125700,735755390,3480,3480,3480,3480,12
20230609,125600,735713630,3480,3480,3480,3480,1264
20230609,125500,731314910,3475,3475,3475,3475,0
20230609,125400,731314910,3475,3475,3475,3475,12
20230609,125300,731273210,3475,3475,3475,3475,0
20230609,125200,731273210,3475,3475,3475,3475,662
20230609,125100,728972760,3475,3475,3475,3475,532
20230609,125000,727124060,3475,3475,3475,3475,0
20230609,124900,727124060,3475,3475,3475,3470,128
20230609,124800,726679320,3475,3475,3475,3475,0
20230609,124700,726679320,3475,3475,3475,3470,1013
20230609,124600,723159205,3475,3475,3475,3475,1
20230609,124500,723155730,3475,3475,3475,3475,15
20230609,124400,723103605,3470,3470,3470,3470,128
20230609,124300,722659445,3475,3475,3475,3475,30
20230609,124200,722555195,3475,3475,3475,3470,85
20230609,124100,722260130,3475,3475,3475,3475,264
20230609,124000,721342730,3470,3470,3470,3470,0
20230609,123900,721342730,3470,3475,3475,3470,33
20230609,123800,721228115,3470,3470,3470,3470,100
20230609,123700,720881115,3475,3470,3475,3470,1413
20230609,123600,715975500,3470,3470,3470,3470,0
20230609,123500,715975500,3470,3470,3470,3470,0
20230609,123400,715975500,3470,3470,3470,3470,12
20230609,123300,715933860,3475,3475,3475,3475,75
20230609,123200,715673235,3470,3470,3470,3470,12
20230609,123100,715631595,3475,3480,3480,3475,626
20230609,123000,713453365,3470,3475,3475,3465,4248
20230609,122900,698712130,3475,3480,3480,3475,631
20230609,122800,696516310,3475,3475,3475,3475,41
20230609,122700,696373835,3475,3475,3475,3470,1628
20230609,122600,690716595,3485,3480,3485,3470,1941
20230609,122500,683976095,3480,3485,3485,3480,3767
20230609,122400,670851310,3490,3485,3490,3485,68
20230609,122300,670614325,3485,3490,3490,3485,406
20230609,122200,669197455,3490,3495,3495,3490,1437
20230609,122100,664182320,3495,3495,3495,3495,205
20230609,122000,663465845,3505,3495,3510,3495,19
20230609,121900,663399360,3510,3505,3510,3505,432
20230609,121800,661885190,3505,3505,3505,3505,3
20230609,121700,661874675,3490,3480,3490,3480,146
20230609,121600,661365980,3480,3475,3480,3475,2419
20230609,121500,652951580,3475,3470,3475,3470,28
20230609,121400,652854340,3475,3475,3475,3475,350
20230609,121300,651638090,3475,3475,3475,3475,0
20230609,121200,651638090,3475,3475,3475,3470,53
20230609,121100,651453980,3470,3470,3470,3470,20
20230609,121000,651384580,3470,3470,3470,3470,33
20230609,120900,651270070,3465,3465,3465,3465,0
20230609,120800,651270070,3465,3465,3465,3465,0
20230609,120700,651270070,3465,3470,3475,3465,1070
20230609,120600,647552720,3475,3465,3475,3465,1174
20230609,120500,643473810,3465,3465,3465,3465,13
20230609,120400,643428765,3465,3470,3470,3465,1442
20230609,120300,638431590,3465,3470,3470,3465,1592
20230609,120200,632914695,3470,3470,3470,3470,475
20230609,120100,631266445,3470,3470,3470,3470,272
20230609,120000,630322605,3470,3475,3475,3470,1375
20230609,115900,625551350,3475,3475,3475,3470,2897
20230609,115800,615496525,3460,3475,3475,3460,8201
20230609,115700,587060750,3480,3480,3480,3470,1049
20230609,115600,583413555,3495,3480,3495,3480,5248
20230609,115500,565150500,3485,3500,3500,3485,6328
20230609,115400,543043830,3500,3500,3500,3500,6
20230609,115300,543022830,3500,3510,3510,3500,1299
20230609,115200,538475830,3500,3510,3510,3500,15
20230609,115100,538423320,3510,3500,3510,3500,3474
20230609,115000,526264280,3505,3505,3505,3505,2595
20230609,114900,517168805,3505,3505,3505,3505,0
20230609,114800,517168805,3505,3505,3505,3505,0
20230609,114700,517168805,3505,3505,3505,3505,13
20230609,114600,517123240,3510,3510,3510,3510,9
20230609,114500,517091650,3510,3505,3510,3505,1589
20230609,114400,511517205,3510,3510,3510,3510,1001
20230609,114300,508003695,3505,3510,3510,3505,1654
20230609,114200,502205925,3510,3505,3510,3505,44
20230609,114100,502051700,3505,3505,3505,3505,400
20230609,114000,500649700,3505,3510,3510,3505,15
20230609,113900,500597115,3510,3510,3510,3510,900
20230609,113800,497438115,3510,3505,3510,3505,323
20230609,113700,496304925,3500,3505,3505,3500,2605
20230609,113600,487174775,3505,3505,3505,3505,2450
20230609,113500,478587525,3510,3515,3515,3510,3113
20230609,113400,467655895,3515,3515,3515,3515,1100
20230609,113300,463789395,3515,3510,3515,3505,779
20230609,113200,461054275,3510,3515,3515,3510,691
20230609,113100,458625475,3515,3520,3520,3515,886
20230609,113000,455511170,3515,3530,3530,3515,2316
20230609,112900,447354345,3530,3530,3530,3530,1
20230609,112800,447350815,3530,3525,3530,3525,14
20230609,112700,447301460,3525,3525,3525,3525,0
20230609,112600,447301460,3525,3525,3525,3525,0
20230609,112500,447301460,3525,3535,3535,3525,113
20230609,112400,446902135,3535,3535,3535,3535,0
20230609,112300,446902135,3535,3525,3535,3525,14
20230609,112200,446852775,3525,3535,3535,3525,3890
20230609,112100,433130525,3530,3530,3530,3530,11
20230609,112000,433091695,3535,3530,3535,3530,20
20230609,111900,433021090,3530,3530,3530,3530,49
20230609,111800,432848120,3530,3525,3530,3525,323
20230609,111700,431708730,3525,3525,3525,3525,930
20230609,111600,428430480,3520,3520,3520,3520,1239
20230609,111500,424069200,3520,3535,3535,3520,8692
20230609,111400,393449025,3530,3530,3530,3530,0
20230609,111300,393449025,3530,3535,3535,3530,7660
20230609,111200,366403680,3540,3540,3540,3540,0
20230609,111100,366403680,3540,3550,3550,3540,2141
20230609,111000,358824500,3540,3540,3540,3540,13
20230609,110900,358778480,3550,3545,3550,3545,106
20230609,110800,358402340,3540,3545,3545,3540,891
20230609,110700,355245700,3550,3550,3550,3550,32
20230609,110600,355132100,3550,3550,3550,3550,0
20230609,110500,355132100,3550,3550,3550,3540,3832
20230609,110400,341549755,3565,3565,3565,3565,0
20230609,110300,341549755,3565,3565,3565,3565,0
20230609,110200,341549755,3565,3565,3565,3565,1
20230609,110100,341546190,3550,3550,3550,3550,1637
20230609,110000,335734840,3565,3565,3565,3565,0
20230609,105900,335734840,3565,3565,3565,3565,100
20230609,105800,335378340,3565,3565,3565,3565,0
20230609,105700,335378340,3565,3565,3565,3565,44
20230609,105600,335221480,3565,3560,3565,3550,7730
20230609,105500,307768580,3560,3555,3560,3550,1781
20230609,105400,301439360,3555,3560,3560,3555,128
20230609,105300,300984290,3560,3555,3560,3555,1051
20230609,105200,297242985,3560,3555,3560,3555,502
20230609,105100,295458365,3560,3565,3565,3560,1189
20230609,105000,291225495,3585,3585,3585,3585,0
20230609,104900,291225495,3585,3570,3585,3570,1613
20230609,104800,285459080,3555,3565,3570,3555,5497
20230609,104700,265912270,3555,3555,3555,3555,999
20230609,104600,262360825,3555,3555,3555,3555,1
20230609,104500,262357270,3555,3560,3560,3555,250
20230609,104400,261468495,3560,3560,3560,3560,502
20230609,104300,259681375,3565,3560,3565,3560,2
20230609,104200,259674250,3570,3570,3570,3570,0
20230609,104100,259674250,3570,3570,3570,3570,0
20230609,104000,259674250,3570,3570,3570,3570,1
20230609,103900,259670680,3555,3560,3560,3555,2750
20230609,103800,249891305,3555,3560,3560,3555,500
20230609,103700,248113800,3560,3560,3560,3555,197
20230609,103600,247413440,3570,3570,3570,3555,1083
20230609,103500,243563330,3555,3570,3570,3555,301
20230609,103400,242493255,3560,3565,3565,3555,629
20230609,103300,240254720,3570,3570,3570,3570,0
20230609,103200,240254720,3570,3570,3570,3570,1
20230609,103100,240251150,3565,3565,3565,3565,3
20230609,103000,240240455,3570,3570,3570,3570,1
20230609,102900,240236885,3565,3570,3570,3560,10187
20230609,102800,203960695,3565,3565,3565,3565,10
20230609,102700,203925045,3565,3575,3575,3565,3466
20230609,102600,191538715,3575,3575,3575,3575,1
20230609,102500,191535140,3575,3575,3575,3575,200
20230609,102400,190820140,3580,3580,3580,3580,0
20230609,102300,190820140,3580,3580,3580,3580,1
20230609,102200,190816560,3565,3565,3565,3565,2288
20230609,102100,182659840,3560,3560,3560,3555,1492
20230609,102000,177348435,3565,3565,3565,3565,0
20230609,101900,177348435,3565,3565,3565,3565,1
20230609,101800,177344870,3560,3565,3565,3560,2086
20230609,101700,169918705,3580,3580,3580,3580,1
20230609,101600,169915125,3565,3565,3565,3565,0
20230609,101500,169915125,3565,3575,3575,3565,729
20230609,101400,167313575,3575,3575,3575,3575,0
20230609,101300,167313575,3575,3575,3575,3575,100
20230609,101200,166956075,3585,3585,3585,3585,1
20230609,101100,166952490,3585,3585,3585,3585,0
20230609,101000,166952490,3585,3585,3585,3585,0
20230609,100900,166952490,3585,3585,3585,3585,0
20230609,100800,166952490,3585,3585,3585,3585,10
20230609,100700,166916640,3570,3570,3570,3570,0
20230609,100600,166916640,3570,3580,3580,3570,453
20230609,100500,165297995,3580,3580,3580,3580,0
20230609,100400,165297995,3580,3580,3580,3580,0
20230609,100300,165297995,3580,3580,3580,3580,0
20230609,100200,165297995,3580,3580,3580,3580,9
20230609,100100,165265775,3585,3585,3585,3585,0
20230609,100000,165265775,3585,3585,3585,3585,0
20230609,095900,165265775,3585,3585,3585,3585,53
20230609,095800,165075770,3580,3580,3580,3580,0
20230609,095700,165075770,3580,3580,3580,3580,6
20230609,095600,165054290,3580,3580,3580,3580,1107
20230609,095500,161091230,3595,3570,3595,3570,3000
20230609,095400,150339940,3575,3575,3575,3575,0
20230609,095300,150339940,3575,3575,3575,3575,1
20230609,095200,150336365,3560,3560,3560,3560,0
20230609,095100,150336365,3560,3565,3565,3560,500
20230609,095000,148556305,3565,3575,3575,3565,56
20230609,094900,148356535,3575,3575,3575,3575,1
20230609,094800,148352960,3580,3580,3580,3580,0
20230609,094700,148352960,3580,3565,3580,3560,2010
20230609,094600,141169485,3565,3560,3565,3560,24
20230609,094500,141084040,3565,3565,3565,3565,10
20230609,094400,141048390,3560,3570,3570,3560,514
20230609,094300,139218165,3570,3570,3570,3570,0
20230609,094200,139218165,3570,3570,3570,3570,0
20230609,094100,139218165,3570,3575,3575,3570,253
20230609,094000,138313705,3575,3575,3575,3575,150
20230609,093900,137777455,3575,3575,3575,3575,0
20230609,093800,137777455,3575,3575,3575,3575,1
20230609,093700,137773880,3555,3555,3575,3555,6954
20230609,093600,113012910,3550,3560,3560,3550,14
20230609,093500,112963080,3560,3570,3575,3550,10647
20230609,093400,75037785,3575,3575,3575,3575,10
20230609,093300,75002035,3570,3575,3580,3570,161
20230609,093200,74426665,3580,3580,3580,3580,0
20230609,093100,74426665,3580,3580,3580,3580,1
20230609,093000,74423085,3580,3580,3580,3580,401
20230609,092900,72987505,3575,3575,3575,3575,3
20230609,092800,72976780,3580,3580,3580,3580,13
20230609,092700,72930240,3580,3575,3580,3575,311
20230609,092600,71818410,3575,3575,3575,3575,1141
20230609,092500,67739335,3575,3575,3575,3575,457
20230609,092400,66105560,3575,3580,3580,3575,1479
20230609,092300,60817985,3580,3580,3580,3580,849
20230609,092200,57778565,3580,3580,3580,3580,14
20230609,092100,57728445,3580,3570,3580,3570,832
20230609,092000,54755340,3585,3580,3585,3575,1261
20230609,091900,50241130,3585,3585,3585,3585,1
20230609,091800,50237545,3580,3580,3580,3580,186
20230609,091700,49571665,3570,3580,3580,3570,583
20230609,091600,47486880,3575,3570,3575,3570,399
20230609,091500,46060940,3570,3570,3575,3570,2715
20230609,091400,36368380,3570,3570,3570,3570,51
20230609,091300,36186310,3580,3575,3580,3565,3850
20230609,091200,22452515,3580,3575,3580,3575,3
20230609,091100,22441780,3575,3575,3575,3575,0
20230609,091000,22441780,3575,3585,3585,3575,495
20230609,090900,20670700,3590,3590,3590,3590,1
20230609,090800,20667110,3600,3600,3600,3600,0
20230609,090700,20667110,3600,3595,3600,3595,3000
20230609,090600,9867315,3600,3580,3600,3575,237
20230609,090500,9019785,3600,3595,3600,3595,21
20230609,090400,8944235,3600,3600,3600,3600,1
20230609,090300,8940635,3570,3570,3570,3570,0
20230609,090200,8940635,3570,3570,3570,3570,544
20230609,090100,6998555,3570,3590,3590,3570,816
20230609,090000,4071405,3595,3610,3610,3595,1131