KissMeData/086520/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192200,716082981000,765000,765000,765000,765000,18879
20230620,192100,716082981000,765000,765000,765000,765000,0
20230620,192000,716082981000,765000,765000,765000,765000,0
20230620,191900,716082981000,765000,765000,765000,765000,0
20230620,191800,716082981000,765000,765000,765000,765000,0
20230620,191700,716082981000,765000,765000,765000,765000,0
20230620,191600,716082981000,765000,765000,765000,765000,0
20230620,191500,716082981000,765000,765000,765000,765000,0
20230620,191400,716082981000,765000,765000,765000,765000,0
20230620,191300,716082981000,765000,765000,765000,765000,0
20230620,191200,716082981000,765000,765000,765000,765000,0
20230620,191100,716082981000,765000,765000,765000,765000,0
20230620,191000,716082981000,765000,765000,765000,765000,0
20230620,190900,716082981000,765000,765000,765000,765000,0
20230620,190800,716082981000,765000,765000,765000,765000,0
20230620,190700,716082981000,765000,765000,765000,765000,0
20230620,190600,716082981000,765000,765000,765000,765000,0
20230620,190500,716082981000,765000,765000,765000,765000,0
20230620,190400,716082981000,765000,765000,765000,765000,0
20230620,190300,716082981000,765000,765000,765000,765000,0
20230620,190200,716082981000,765000,765000,765000,765000,0
20230620,190100,716082981000,765000,765000,765000,765000,0
20230620,190000,716082981000,765000,765000,765000,765000,0
20230620,185900,716082981000,765000,765000,765000,765000,0
20230620,185800,716082981000,765000,765000,765000,765000,0
20230620,185700,716082981000,765000,765000,765000,765000,0
20230620,185600,716082981000,765000,765000,765000,765000,0
20230620,185500,716082981000,765000,765000,765000,765000,0
20230620,185400,716082981000,765000,765000,765000,765000,0
20230620,185300,716082981000,765000,765000,765000,765000,0
20230620,185200,716082981000,765000,765000,765000,765000,18879
20230620,185100,716082981000,765000,765000,765000,765000,0
20230620,185000,716082981000,765000,765000,765000,765000,0
20230620,184900,716082981000,765000,765000,765000,765000,0
20230620,184800,716082981000,765000,765000,765000,765000,0
20230620,184700,716082981000,765000,765000,765000,765000,0
20230620,184600,716082981000,765000,765000,765000,765000,0
20230620,184500,716082981000,765000,765000,765000,765000,0
20230620,184400,716082981000,765000,765000,765000,765000,0
20230620,184300,716082981000,765000,765000,765000,765000,0
20230620,184200,716082981000,765000,765000,765000,765000,0
20230620,184100,716082981000,765000,765000,765000,765000,0
20230620,184000,716082981000,765000,765000,765000,765000,0
20230620,183900,716082981000,765000,765000,765000,765000,0
20230620,183800,716082981000,765000,765000,765000,765000,0
20230620,183700,716082981000,765000,765000,765000,765000,0
20230620,183600,716082981000,765000,765000,765000,765000,0
20230620,183500,716082981000,765000,765000,765000,765000,0
20230620,183400,716082981000,765000,765000,765000,765000,0
20230620,183300,716082981000,765000,765000,765000,765000,0
20230620,183200,716082981000,765000,765000,765000,765000,0
20230620,183100,716082981000,765000,765000,765000,765000,0
20230620,183000,716082981000,765000,765000,765000,765000,0
20230620,182900,716082981000,765000,765000,765000,765000,0
20230620,182800,716082981000,765000,765000,765000,765000,0
20230620,182700,716082981000,765000,765000,765000,765000,0
20230620,182600,716082981000,765000,765000,765000,765000,0
20230620,182500,716082981000,765000,765000,765000,765000,0
20230620,182400,716082981000,765000,765000,765000,765000,0
20230620,182300,716082981000,765000,765000,765000,765000,0
20230620,182200,716082981000,765000,765000,765000,765000,18879
20230620,182100,716082981000,765000,765000,765000,765000,0
20230620,182000,716082981000,765000,765000,765000,765000,0
20230620,181900,716082981000,765000,765000,765000,765000,0
20230620,181800,716082981000,765000,765000,765000,765000,0
20230620,181700,716082981000,765000,765000,765000,765000,0
20230620,181600,716082981000,765000,765000,765000,765000,0
20230620,181500,716082981000,765000,765000,765000,765000,0
20230620,181400,716082981000,765000,765000,765000,765000,0
20230620,181300,716082981000,765000,765000,765000,765000,0
20230620,181200,716082981000,765000,765000,765000,765000,0
20230620,181100,716082981000,765000,765000,765000,765000,0
20230620,181000,716082981000,765000,765000,765000,765000,0
20230620,180900,716082981000,765000,765000,765000,765000,0
20230620,180800,716082981000,765000,765000,765000,765000,0
20230620,180700,716082981000,765000,765000,765000,765000,0
20230620,180600,716082981000,765000,765000,765000,765000,0
20230620,180500,716082981000,765000,765000,765000,765000,0
20230620,180400,716082981000,765000,765000,765000,765000,0
20230620,180300,716082981000,765000,765000,765000,765000,0
20230620,180200,716082981000,765000,765000,765000,765000,0
20230620,180100,716082981000,765000,765000,765000,765000,0
20230620,180000,716082981000,765000,765000,765000,765000,0
20230620,175900,716082981000,765000,765000,765000,765000,0
20230620,175800,716082981000,765000,765000,765000,765000,0
20230620,175700,716082981000,765000,765000,765000,765000,0
20230620,175600,716082981000,765000,765000,765000,765000,0
20230620,175500,716082981000,765000,765000,765000,765000,0
20230620,175400,716082981000,765000,765000,765000,765000,0
20230620,175300,716082981000,765000,765000,765000,765000,0
20230620,175200,716082981000,765000,765000,765000,765000,18879
20230620,175100,716082981000,765000,765000,765000,765000,0
20230620,175000,716082981000,765000,765000,765000,765000,0
20230620,174900,716082981000,765000,765000,765000,765000,0
20230620,174800,716082981000,765000,765000,765000,765000,0
20230620,174700,716082981000,765000,765000,765000,765000,0
20230620,174600,716082981000,765000,765000,765000,765000,0
20230620,174500,716082981000,765000,765000,765000,765000,0
20230620,174400,716082981000,765000,765000,765000,765000,0
20230620,174300,716082981000,765000,765000,765000,765000,0
20230620,174200,716082981000,765000,765000,765000,765000,0
20230620,174100,716082981000,765000,765000,765000,765000,0
20230620,174000,716082981000,765000,765000,765000,765000,0
20230620,173900,716082981000,765000,765000,765000,765000,0
20230620,173800,716082981000,765000,765000,765000,765000,0
20230620,173700,716082981000,765000,765000,765000,765000,0
20230620,173600,716082981000,765000,765000,765000,765000,0
20230620,173500,716082981000,765000,765000,765000,765000,0
20230620,173400,716082981000,765000,765000,765000,765000,0
20230620,173300,716082981000,765000,765000,765000,765000,0
20230620,173200,716082981000,765000,765000,765000,765000,0
20230620,173100,716082981000,765000,765000,765000,765000,0
20230620,173000,716082981000,765000,765000,765000,765000,0
20230620,172900,716082981000,765000,765000,765000,765000,0
20230620,172800,716082981000,765000,765000,765000,765000,0
20230620,172700,716082981000,765000,765000,765000,765000,0
20230620,172600,716082981000,765000,765000,765000,765000,0
20230620,172500,716082981000,765000,765000,765000,765000,0
20230620,172400,716082981000,765000,765000,765000,765000,0
20230620,172300,716082981000,765000,765000,765000,765000,0
20230620,172200,716082981000,765000,765000,765000,765000,18879
20230620,172100,716082981000,765000,765000,765000,765000,0
20230620,172000,716082981000,765000,765000,765000,765000,0
20230620,171900,716082981000,765000,765000,765000,765000,0
20230620,171800,716082981000,765000,765000,765000,765000,0
20230620,171700,716082981000,765000,765000,765000,765000,0
20230620,171600,716082981000,765000,765000,765000,765000,0
20230620,171500,716082981000,765000,765000,765000,765000,0
20230620,171400,716082981000,765000,765000,765000,765000,0
20230620,171300,716082981000,765000,765000,765000,765000,0
20230620,171200,716082981000,765000,765000,765000,765000,0
20230620,171100,716082981000,765000,765000,765000,765000,0
20230620,171000,716082981000,765000,765000,765000,765000,0
20230620,170900,716082981000,765000,765000,765000,765000,0
20230620,170800,716082981000,765000,765000,765000,765000,0
20230620,170700,716082981000,765000,765000,765000,765000,0
20230620,170600,716082981000,765000,765000,765000,765000,0
20230620,170500,716082981000,765000,765000,765000,765000,0
20230620,170400,716082981000,765000,765000,765000,765000,0
20230620,170300,716082981000,765000,765000,765000,765000,0
20230620,170200,716082981000,765000,765000,765000,765000,0
20230620,170100,716082981000,765000,765000,765000,765000,0
20230620,170000,716082981000,765000,765000,765000,765000,0
20230620,165900,716082981000,765000,765000,765000,765000,0
20230620,165800,716082981000,765000,765000,765000,765000,0
20230620,165700,716082981000,765000,765000,765000,765000,0
20230620,165600,716082981000,765000,765000,765000,765000,0
20230620,165500,716082981000,765000,765000,765000,765000,0
20230620,165400,716082981000,765000,765000,765000,765000,0
20230620,165300,716082981000,765000,765000,765000,765000,0
20230620,165200,716082981000,765000,765000,765000,765000,18879
20230620,165100,716082981000,765000,765000,765000,765000,0
20230620,165000,716082981000,765000,765000,765000,765000,0
20230620,164900,716082981000,765000,765000,765000,765000,0
20230620,164800,716082981000,765000,765000,765000,765000,0
20230620,164700,716082981000,765000,765000,765000,765000,0
20230620,164600,716082981000,765000,765000,765000,765000,0
20230620,164500,716082981000,765000,765000,765000,765000,0
20230620,164400,716082981000,765000,765000,765000,765000,0
20230620,164300,716082981000,765000,765000,765000,765000,0
20230620,164200,716082981000,765000,765000,765000,765000,0
20230620,164100,716082981000,765000,765000,765000,765000,0
20230620,164000,716082981000,765000,765000,765000,765000,0
20230620,163900,716082981000,765000,765000,765000,765000,0
20230620,163800,716082981000,765000,765000,765000,765000,0
20230620,163700,716082981000,765000,765000,765000,765000,0
20230620,163600,716082981000,765000,765000,765000,765000,0
20230620,163500,716082981000,765000,765000,765000,765000,0
20230620,163400,716082981000,765000,765000,765000,765000,0
20230620,163300,716082981000,765000,765000,765000,765000,0
20230620,163200,716082981000,765000,765000,765000,765000,0
20230620,163100,716082981000,765000,765000,765000,765000,0
20230620,163000,716082981000,765000,765000,765000,765000,0
20230620,162900,716082981000,765000,765000,765000,765000,0
20230620,162800,716082981000,765000,765000,765000,765000,0
20230620,162700,716082981000,765000,765000,765000,765000,0
20230620,162600,716082981000,765000,765000,765000,765000,0
20230620,162500,716082981000,765000,765000,765000,765000,0
20230620,162400,716082981000,765000,765000,765000,765000,0
20230620,162300,716082981000,765000,765000,765000,765000,0
20230620,162200,716082981000,765000,765000,765000,765000,18879
20230620,162100,716082981000,765000,765000,765000,765000,0
20230620,162000,716082981000,765000,765000,765000,765000,0
20230620,161900,716082981000,765000,765000,765000,765000,0
20230620,161800,716082981000,765000,765000,765000,765000,0
20230620,161700,716082981000,765000,765000,765000,765000,0
20230620,161600,716082981000,765000,765000,765000,765000,0
20230620,161500,716082981000,765000,765000,765000,765000,0
20230620,161400,716082981000,765000,765000,765000,765000,0
20230620,161300,716082981000,765000,765000,765000,765000,0
20230620,161200,716082981000,765000,765000,765000,765000,0
20230620,161100,716082981000,765000,765000,765000,765000,0
20230620,161000,716082981000,765000,765000,765000,765000,0
20230620,160900,716082981000,765000,765000,765000,765000,0
20230620,160800,716082981000,765000,765000,765000,765000,0
20230620,160700,716082981000,765000,765000,765000,765000,0
20230620,160600,716082981000,765000,765000,765000,765000,0
20230620,160500,716082981000,765000,765000,765000,765000,0
20230620,160400,716082981000,765000,765000,765000,765000,0
20230620,160300,716082981000,765000,765000,765000,765000,0
20230620,160200,716082981000,765000,765000,765000,765000,0
20230620,160100,716082981000,765000,765000,765000,765000,0
20230620,160000,716082981000,765000,765000,765000,765000,0
20230620,155900,716082981000,765000,765000,765000,765000,0
20230620,155800,716082981000,765000,765000,765000,765000,0
20230620,155700,716082981000,765000,765000,765000,765000,0
20230620,155600,716082981000,765000,765000,765000,765000,0
20230620,155500,716082981000,765000,765000,765000,765000,0
20230620,155400,716082981000,765000,765000,765000,765000,0
20230620,155300,716082981000,765000,765000,765000,765000,0
20230620,155200,716082981000,765000,765000,765000,765000,18879
20230620,155100,716082981000,765000,765000,765000,765000,0
20230620,155000,716082981000,765000,765000,765000,765000,0
20230620,154900,716082981000,765000,765000,765000,765000,0
20230620,154800,716082981000,765000,765000,765000,765000,0
20230620,154700,716082981000,765000,765000,765000,765000,0
20230620,154600,716082981000,765000,765000,765000,765000,0
20230620,154500,716082981000,765000,765000,765000,765000,0
20230620,154400,716082981000,765000,765000,765000,765000,0
20230620,154300,716082981000,765000,765000,765000,765000,0
20230620,154200,716082981000,765000,765000,765000,765000,0
20230620,154100,716082981000,765000,765000,765000,765000,0
20230620,154000,716082981000,765000,765000,765000,765000,0
20230620,153900,716082981000,765000,765000,765000,765000,0
20230620,153800,716082981000,765000,765000,765000,765000,0
20230620,153700,716082981000,765000,765000,765000,765000,0
20230620,153600,716082981000,765000,765000,765000,765000,0
20230620,153500,716082981000,765000,765000,765000,765000,0
20230620,153400,716082981000,765000,765000,765000,765000,0
20230620,153300,716082981000,765000,765000,765000,765000,0
20230620,153200,716082981000,765000,765000,765000,765000,0
20230620,153100,716082981000,765000,765000,765000,765000,0
20230620,153000,716082981000,765000,765000,765000,765000,18879
20230620,152900,701640546000,769000,769000,769000,769000,0
20230620,152800,701640546000,769000,769000,769000,769000,0
20230620,152700,701640546000,769000,769000,769000,769000,0
20230620,152600,701640546000,769000,769000,769000,769000,0
20230620,152500,701640546000,769000,769000,769000,769000,0
20230620,152400,701640546000,769000,769000,769000,769000,0
20230620,152300,701640546000,769000,769000,769000,769000,0
20230620,152200,701640546000,769000,769000,769000,769000,0
20230620,152100,701640546000,769000,769000,769000,769000,0
20230620,152000,701640546000,769000,769000,769000,769000,0
20230620,151900,701640546000,769000,768000,769000,768000,2503
20230620,151800,699716427000,768000,768000,769000,768000,863
20230620,151700,699053355000,769000,768000,769000,768000,1241
20230620,151600,698100073000,768000,768000,769000,767000,2259
20230620,151500,696365321000,768000,769000,769000,767000,952
20230620,151400,695634417000,768000,768000,769000,768000,1677
20230620,151300,694346247000,768000,768000,769000,768000,836
20230620,151200,693704059000,768000,768000,769000,768000,1039
20230620,151100,692905916000,768000,769000,770000,768000,1411
20230620,151000,691820938000,770000,770000,770000,769000,644
20230620,150900,691325583000,769000,768000,770000,768000,651
20230620,150800,690825089000,768000,768000,769000,767000,3959
20230620,150700,687787624000,768000,770000,770000,767000,6001
20230620,150600,683173746000,770000,770000,771000,770000,588
20230620,150500,682720888000,770000,771000,771000,770000,1454
20230620,150400,681600893000,770000,770000,771000,770000,371
20230620,150300,681315045000,770000,770000,771000,770000,491
20230620,150200,680936808000,770000,770000,771000,770000,670
20230620,150100,680420750000,770000,771000,771000,770000,534
20230620,150000,680009332000,771000,771000,771000,770000,308
20230620,145900,679771968000,771000,771000,771000,770000,535
20230620,145800,679359851000,770000,771000,771000,770000,482
20230620,145700,678988605000,771000,771000,771000,770000,266
20230620,145600,678783705000,770000,770000,771000,770000,409
20230620,145500,678468522000,770000,771000,771000,770000,605
20230620,145400,678002352000,770000,771000,771000,770000,271
20230620,145300,677793641000,771000,770000,771000,770000,782
20230620,145200,677191447000,771000,771000,771000,770000,504
20230620,145100,676802918000,770000,770000,771000,770000,843
20230620,145000,676153110000,771000,770000,771000,770000,225
20230620,144900,675979794000,771000,770000,771000,770000,635
20230620,144800,675490556000,770000,770000,771000,770000,334
20230620,144700,675233354000,770000,771000,771000,770000,543
20230620,144600,674815160000,770000,771000,771000,770000,491
20230620,144500,674437044000,770000,772000,773000,770000,1393
20230620,144400,673362288000,772000,772000,773000,772000,1151
20230620,144300,672473541000,772000,773000,773000,772000,356
20230620,144200,672198634000,772000,773000,773000,772000,617
20230620,144100,671721956000,773000,772000,773000,772000,126
20230620,144000,671624597000,772000,773000,773000,772000,99
20230620,143900,671548142000,773000,773000,773000,772000,382
20230620,143800,671253003000,773000,773000,773000,772000,955
20230620,143700,670514934000,772000,772000,773000,772000,271
20230620,143600,670305525000,772000,772000,773000,772000,214
20230620,143500,670140299000,772000,772000,773000,771000,379
20230620,143400,669847616000,772000,771000,772000,770000,929
20230620,143300,669130993000,771000,770000,771000,769000,866
20230620,143200,668464429000,769000,772000,772000,769000,1468
20230620,143100,667333172000,771000,772000,772000,771000,273
20230620,143000,667122513000,771000,771000,772000,771000,406
20230620,142900,666809460000,771000,772000,773000,771000,525
20230620,142800,666404145000,772000,770000,773000,770000,731
20230620,142700,665839979000,771000,767000,771000,767000,2635
20230620,142600,663814598000,768000,768000,768000,767000,584
20230620,142500,663366234000,767000,769000,769000,767000,2422
20230620,142400,661506348000,768000,769000,769000,768000,689
20230620,142300,660977030000,768000,768000,769000,768000,1204
20230620,142200,660052109000,768000,769000,769000,768000,859
20230620,142100,659391935000,769000,769000,770000,768000,1852
20230620,142000,657967765000,769000,769000,770000,769000,472
20230620,141900,657604663000,770000,770000,770000,769000,827
20230620,141800,656967879000,770000,770000,771000,770000,467
20230620,141700,656608235000,770000,770000,771000,769000,754
20230620,141600,656027899000,770000,770000,771000,769000,1022
20230620,141500,655240986000,771000,771000,771000,770000,92
20230620,141400,655170089000,771000,771000,772000,770000,218
20230620,141300,655002078000,771000,772000,773000,771000,936
20230620,141200,654279851000,772000,772000,773000,772000,653
20230620,141100,653775628000,772000,773000,773000,772000,232
20230620,141000,653596420000,773000,772000,773000,772000,242
20230620,140900,653409384000,772000,772000,773000,772000,323
20230620,140800,653159734000,772000,773000,774000,772000,625
20230620,140700,652676613000,772000,771000,772000,771000,527
20230620,140600,652269852000,771000,770000,771000,769000,527
20230620,140500,651864018000,769000,769000,770000,768000,762
20230620,140400,651278127000,769000,770000,771000,769000,3900
20230620,140300,648276618000,770000,771000,771000,770000,480
20230620,140200,647906842000,771000,771000,771000,770000,1152
20230620,140100,647018837000,771000,771000,771000,770000,385
20230620,140000,646722104000,771000,771000,771000,770000,887
20230620,135900,646038512000,771000,772000,773000,771000,2734
20230620,135800,643928957000,772000,773000,774000,772000,853
20230620,135700,643269932000,773000,773000,774000,773000,233
20230620,135600,643089819000,774000,773000,774000,773000,220
20230620,135500,642919750000,773000,774000,774000,773000,341
20230620,135400,642656031000,773000,774000,775000,773000,614
20230620,135300,642180848000,774000,774000,775000,774000,157
20230620,135200,642059248000,774000,775000,775000,774000,232
20230620,135100,641879625000,775000,773000,775000,773000,2786
20230620,135000,639725014000,773000,772000,773000,772000,216
20230620,134900,639558118000,773000,772000,773000,772000,266
20230620,134800,639352725000,773000,772000,773000,772000,466
20230620,134700,638992855000,772000,773000,774000,772000,1084
20230620,134600,638154784000,773000,774000,774000,773000,293
20230620,134500,637928276000,773000,774000,774000,773000,300
20230620,134400,637696218000,774000,774000,775000,774000,861
20230620,134300,637029757000,774000,774000,775000,774000,165
20230620,134200,636902006000,774000,774000,775000,774000,164
20230620,134100,636775000000,775000,774000,775000,774000,306
20230620,134000,636538114000,774000,774000,775000,774000,207
20230620,133900,636377884000,775000,775000,775000,775000,583
20230620,133800,635926059000,775000,775000,776000,775000,557
20230620,133700,635494377000,775000,775000,776000,775000,352
20230620,133600,635221506000,775000,775000,776000,775000,441
20230620,133500,634879703000,776000,775000,776000,775000,1053
20230620,133400,634063404000,776000,775000,776000,775000,117
20230620,133300,633972705000,776000,775000,776000,775000,298
20230620,133200,633741667000,775000,776000,776000,775000,113
20230620,133100,633654047000,775000,777000,777000,775000,1083
20230620,133000,632813489000,777000,777000,777000,776000,815
20230620,132900,632180305000,777000,777000,777000,776000,370
20230620,132800,631892858000,776000,778000,778000,776000,983
20230620,132700,631129103000,778000,779000,779000,777000,1298
20230620,132600,630119140000,779000,777000,779000,777000,1514
20230620,132500,628941001000,778000,777000,778000,776000,2677
20230620,132400,626859848000,777000,776000,777000,775000,1306
20230620,132300,625846208000,776000,775000,776000,774000,550
20230620,132200,625419926000,775000,774000,775000,774000,296
20230620,132100,625190534000,774000,774000,774000,773000,1261
20230620,132000,624214627000,774000,773000,774000,773000,180
20230620,131900,624075441000,774000,773000,774000,773000,343
20230620,131800,623810263000,774000,773000,774000,772000,602
20230620,131700,623344979000,773000,773000,773000,772000,418
20230620,131600,623022203000,773000,773000,773000,772000,337
20230620,131500,622761719000,773000,773000,773000,772000,146
20230620,131400,622648916000,773000,773000,773000,772000,131
20230620,131300,622547707000,772000,773000,774000,772000,656
20230620,131200,622040914000,773000,772000,774000,772000,980
20230620,131100,621283605000,772000,773000,774000,772000,617
20230620,131000,620806805000,773000,773000,774000,773000,253
20230620,130900,620611221000,773000,773000,774000,773000,530
20230620,130800,620201411000,773000,773000,774000,773000,1084
20230620,130700,619363430000,773000,774000,775000,773000,323
20230620,130600,619113442000,774000,775000,775000,774000,354
20230620,130500,618839384000,774000,774000,775000,774000,491
20230620,130400,618459255000,774000,775000,775000,774000,515
20230620,130300,618060614000,775000,775000,775000,774000,219
20230620,130200,617891025000,774000,774000,775000,774000,296
20230620,130100,617661845000,775000,774000,775000,774000,377
20230620,130000,617369958000,774000,775000,775000,774000,239
20230620,125900,617184875000,774000,774000,775000,774000,479
20230620,125800,616813821000,775000,774000,775000,774000,98
20230620,125700,616737924000,774000,774000,775000,774000,554
20230620,125600,616308911000,775000,775000,775000,774000,186
20230620,125500,616164909000,774000,776000,776000,774000,1414
20230620,125400,615069031000,776000,775000,776000,775000,814
20230620,125300,614437706000,776000,776000,777000,775000,2527
20230620,125200,612476812000,775000,775000,776000,775000,393
20230620,125100,612172167000,775000,775000,776000,773000,782
20230620,125000,611566104000,773000,773000,774000,772000,2039
20230620,124900,609989845000,772000,772000,773000,772000,377
20230620,124800,609698614000,772000,772000,773000,772000,994
20230620,124700,608931113000,772000,773000,773000,772000,996
20230620,124600,608161481000,773000,774000,774000,773000,822
20230620,124500,607525951000,774000,774000,774000,773000,233
20230620,124400,607345635000,774000,773000,774000,773000,270
20230620,124300,607136743000,773000,774000,774000,773000,669
20230620,124200,606619322000,774000,775000,775000,773000,936
20230620,124100,605894621000,775000,775000,775000,774000,740
20230620,124000,605321507000,774000,774000,776000,773000,4936
20230620,123900,601495689000,773000,773000,774000,772000,558
20230620,123800,601064287000,773000,772000,773000,772000,995
20230620,123700,600295176000,772000,772000,773000,771000,897
20230620,123600,599602692000,772000,772000,772000,771000,1000
20230620,123500,598830746000,772000,772000,772000,771000,420
20230620,123400,598506603000,772000,769000,772000,769000,1521
20230620,123300,597334434000,769000,769000,770000,768000,441
20230620,123200,596995327000,769000,768000,769000,767000,1202
20230620,123100,596072111000,768000,769000,769000,767000,937
20230620,123000,595352604000,769000,768000,769000,767000,275
20230620,122900,595141470000,768000,768000,768000,767000,1354
20230620,122800,594101639000,768000,767000,768000,767000,288
20230620,122700,593880688000,767000,768000,769000,767000,900
20230620,122600,593189804000,768000,769000,769000,768000,503
20230620,122500,592803469000,769000,769000,769000,768000,124
20230620,122400,592708166000,768000,769000,770000,768000,462
20230620,122300,592352920000,769000,769000,770000,769000,424
20230620,122200,592026801000,769000,768000,769000,767000,882
20230620,122100,591348999000,769000,767000,769000,767000,1964
20230620,122000,589841184000,767000,769000,769000,767000,3761
20230620,121900,586954190000,769000,769000,770000,769000,1623
20230620,121800,585706081000,769000,770000,770000,769000,418
20230620,121700,585384465000,770000,769000,770000,769000,379
20230620,121600,585092941000,769000,770000,770000,769000,306
20230620,121500,584857581000,769000,770000,770000,769000,154
20230620,121400,584739065000,769000,769000,770000,769000,335
20230620,121300,584481437000,770000,770000,770000,769000,512
20230620,121200,584087478000,770000,769000,770000,769000,536
20230620,121100,583675057000,769000,770000,770000,769000,555
20230620,121000,583248101000,770000,769000,770000,769000,552
20230620,120900,582823474000,770000,770000,770000,769000,439
20230620,120800,582485730000,770000,770000,770000,769000,198
20230620,120700,582333433000,769000,770000,770000,769000,725
20230620,120600,581775825000,770000,772000,772000,769000,2120
20230620,120500,580142830000,772000,771000,772000,771000,568
20230620,120400,579704842000,771000,771000,771000,770000,517
20230620,120300,579306307000,770000,770000,771000,770000,396
20230620,120200,579001351000,771000,770000,771000,770000,330
20230620,120100,578747170000,770000,772000,772000,770000,550
20230620,120000,578323208000,771000,771000,772000,771000,226
20230620,115900,578148922000,771000,772000,772000,771000,696
20230620,115800,577612170000,771000,771000,772000,771000,533
20230620,115700,577201066000,771000,770000,772000,770000,897
20230620,115600,576509692000,770000,771000,771000,770000,648
20230620,115500,576010684000,771000,773000,773000,771000,2633
20230620,115400,573977683000,773000,773000,774000,772000,838
20230620,115300,573329940000,772000,772000,773000,772000,642
20230620,115200,572833953000,772000,773000,773000,772000,1277
20230620,115100,571846958000,773000,771000,773000,771000,2232
20230620,115000,570122563000,772000,771000,772000,770000,945
20230620,114900,569394076000,770000,770000,770000,769000,576
20230620,114800,568950639000,769000,770000,771000,768000,1544
20230620,114700,567762071000,771000,770000,771000,769000,929
20230620,114600,567046930000,769000,768000,770000,767000,1142
20230620,114500,566169567000,767000,767000,768000,766000,2678
20230620,114400,564116693000,767000,766000,767000,766000,1290
20230620,114300,563127763000,767000,766000,767000,765000,3549
20230620,114200,560408697000,767000,769000,769000,766000,3230
20230620,114100,557932110000,768000,769000,770000,768000,1519
20230620,114000,556764690000,769000,770000,771000,769000,1104
20230620,113900,555914467000,771000,766000,771000,766000,5351
20230620,113800,551807944000,766000,769000,769000,766000,8146
20230620,113700,545560785000,769000,770000,770000,768000,2682
20230620,113600,543497496000,770000,772000,773000,769000,4516
20230620,113500,540018981000,772000,774000,774000,772000,1467
20230620,113400,538885481000,774000,774000,774000,773000,828
20230620,113300,538244657000,774000,773000,774000,773000,422
20230620,113200,537918131000,774000,773000,774000,773000,389
20230620,113100,537617356000,773000,774000,774000,773000,498
20230620,113000,537231970000,773000,771000,774000,770000,2318
20230620,112900,535443274000,771000,771000,771000,770000,2375
20230620,112800,533614063000,770000,774000,774000,770000,3692
20230620,112700,530767119000,773000,775000,775000,773000,2636
20230620,112600,528727381000,775000,774000,776000,774000,469
20230620,112500,528363956000,775000,775000,776000,774000,1026
20230620,112400,527568856000,776000,776000,776000,775000,1038
20230620,112300,526764364000,775000,774000,776000,774000,579
20230620,112200,526315654000,775000,777000,778000,774000,3046
20230620,112100,523952341000,777000,778000,779000,777000,567
20230620,112000,523511268000,779000,779000,780000,777000,4327
20230620,111900,520141976000,779000,777000,779000,776000,4843
20230620,111800,516371591000,778000,774000,778000,774000,1952
20230620,111700,514857343000,774000,774000,775000,774000,539
20230620,111600,514439943000,774000,775000,776000,773000,2689
20230620,111500,512357934000,775000,774000,775000,773000,3209
20230620,111400,509873630000,774000,768000,774000,767000,5626
20230620,111300,505540017000,768000,771000,771000,768000,12572
20230620,111200,495869170000,771000,775000,776000,770000,11381
20230620,111100,487076702000,775000,776000,776000,775000,523
20230620,111000,486671003000,776000,775000,776000,775000,1221
20230620,110900,485724136000,776000,777000,777000,775000,1300
20230620,110800,484715440000,776000,776000,777000,776000,571
20230620,110700,484272037000,776000,777000,778000,776000,965
20230620,110600,483522825000,777000,777000,778000,777000,530
20230620,110500,483110964000,778000,778000,779000,777000,541
20230620,110400,482690106000,778000,777000,779000,777000,1054
20230620,110300,481870121000,777000,775000,777000,774000,1805
20230620,110200,480470573000,775000,776000,777000,774000,5569
20230620,110100,476156866000,776000,778000,778000,776000,574
20230620,110000,475710964000,778000,778000,779000,777000,1149
20230620,105900,474817404000,779000,779000,779000,778000,507
20230620,105800,474422711000,779000,779000,779000,778000,1191
20230620,105700,473495066000,779000,778000,779000,777000,859
20230620,105600,472826697000,777000,776000,778000,776000,1614
20230620,105500,471572299000,777000,776000,777000,775000,2125
20230620,105400,469924369000,775000,778000,778000,772000,11971
20230620,105300,460648444000,778000,779000,779000,777000,2638
20230620,105200,458596318000,779000,780000,781000,779000,2662
20230620,105100,456520642000,781000,782000,782000,780000,1735
20230620,105000,455165138000,782000,782000,783000,781000,1051
20230620,104900,454343371000,782000,780000,782000,780000,1101
20230620,104800,453483570000,781000,781000,781000,780000,477
20230620,104700,453111160000,781000,780000,781000,779000,677
20230620,104600,452583007000,780000,780000,781000,779000,952
20230620,104500,451840634000,780000,780000,781000,779000,1677
20230620,104400,450533332000,780000,783000,784000,779000,4471
20230620,104300,447037647000,783000,781000,783000,780000,1560
20230620,104200,445818013000,781000,780000,781000,779000,2054
20230620,104100,444215225000,781000,780000,781000,779000,1793
20230620,104000,442816684000,780000,778000,780000,777000,2112
20230620,103900,441173146000,777000,780000,781000,777000,4239
20230620,103800,437868429000,780000,777000,780000,776000,6234
20230620,103700,433022802000,777000,782000,782000,776000,9558
20230620,103600,425583756000,782000,782000,784000,782000,4213
20230620,103500,422286280000,781000,781000,783000,780000,3422
20230620,103400,419612584000,780000,783000,784000,778000,13455
20230620,103300,409116702000,783000,787000,787000,782000,6995
20230620,103200,403634162000,787000,787000,789000,786000,3329
20230620,103100,401014137000,786000,785000,788000,784000,2588
20230620,103000,398980355000,785000,788000,788000,784000,9320
20230620,102900,391658065000,787000,790000,790000,787000,3180
20230620,102800,389150376000,789000,789000,790000,788000,1568
20230620,102700,387912917000,789000,788000,790000,788000,2398
20230620,102600,386021525000,789000,791000,792000,788000,3899
20230620,102500,382940910000,791000,793000,793000,791000,1996
20230620,102400,381360482000,792000,794000,794000,792000,1516
20230620,102300,380157911000,794000,793000,795000,793000,2454
20230620,102200,378208971000,794000,795000,796000,793000,3451
20230620,102100,375466451000,795000,791000,795000,791000,5230
20230620,102000,371315564000,792000,791000,792000,791000,1335
20230620,101900,370258622000,792000,787000,792000,787000,4916
20230620,101800,366378149000,787000,792000,792000,787000,9880
20230620,101700,358581790000,792000,793000,793000,791000,3273
20230620,101600,355990061000,793000,793000,795000,792000,3368
20230620,101500,353317626000,793000,791000,794000,790000,3919
20230620,101400,350214637000,790000,794000,795000,790000,8669
20230620,101300,343343727000,794000,794000,795000,793000,2609
20230620,101200,341271120000,794000,798000,798000,793000,8448
20230620,101100,334547523000,798000,794000,798000,793000,7642
20230620,101000,328476521000,794000,799000,799000,794000,10210
20230620,100900,320348752000,798000,798000,799000,797000,9543
20230620,100800,312729105000,798000,797000,798000,796000,6741
20230620,100700,307356454000,797000,796000,798000,795000,15392
20230620,100600,295089733000,796000,795000,796000,792000,15217
20230620,100500,283001151000,794000,786000,795000,786000,28517
20230620,100400,260461147000,786000,788000,788000,786000,4265
20230620,100300,257105869000,787000,788000,788000,787000,3397
20230620,100200,254429863000,788000,788000,789000,787000,7323
20230620,100100,248655478000,788000,788000,789000,787000,7333
20230620,100000,242876704000,788000,783000,788000,782000,13902
20230620,095900,231960275000,783000,784000,784000,783000,1964
20230620,095800,230421658000,784000,784000,784000,783000,1183
20230620,095700,229494535000,784000,782000,784000,782000,1304
20230620,095600,228473561000,783000,785000,785000,782000,4078
20230620,095500,225278349000,785000,784000,785000,783000,7174
20230620,095400,219651280000,784000,781000,784000,781000,2783
20230620,095300,217473368000,782000,780000,782000,780000,1339
20230620,095200,216427603000,781000,783000,783000,781000,3774
20230620,095100,213477372000,783000,783000,784000,782000,5324
20230620,095000,209308042000,782000,781000,783000,780000,2858
20230620,094900,207073157000,781000,781000,781000,780000,1513
20230620,094800,205892370000,781000,779000,781000,779000,1826
20230620,094700,204468433000,779000,780000,780000,779000,2879
20230620,094600,202223823000,780000,778000,780000,776000,2098
20230620,094500,200591950000,778000,777000,778000,776000,1061
20230620,094400,199767241000,777000,779000,779000,776000,2245
20230620,094300,198022284000,779000,775000,779000,774000,3130
20230620,094200,195592703000,775000,778000,779000,775000,3626
20230620,094100,192775423000,778000,780000,781000,777000,4589
20230620,094000,189202061000,781000,782000,782000,779000,6559
20230620,093900,184083888000,782000,782000,785000,781000,11131
20230620,093800,175368473000,783000,781000,783000,781000,6211
20230620,093700,170510973000,782000,778000,785000,778000,20506
20230620,093600,154485427000,778000,778000,779000,777000,7216
20230620,093500,148867503000,779000,772000,779000,772000,10922
20230620,093400,140398011000,772000,772000,773000,772000,1204
20230620,093300,139467542000,773000,773000,774000,772000,2042
20230620,093200,137888698000,773000,771000,774000,770000,1883
20230620,093100,136434781000,771000,770000,771000,770000,1724
20230620,093000,135106310000,771000,775000,775000,770000,6365
20230620,092900,130187480000,775000,774000,775000,773000,3477
20230620,092800,127493872000,774000,772000,774000,772000,1747
20230620,092700,126143450000,772000,771000,773000,770000,2618
20230620,092600,124123301000,771000,772000,774000,770000,9839
20230620,092500,116525375000,773000,772000,775000,771000,17162
20230620,092400,103264689000,772000,770000,772000,769000,2189
20230620,092300,101577306000,770000,771000,771000,769000,1956
20230620,092200,100070640000,771000,772000,772000,769000,3600
20230620,092100,97295391000,772000,767000,772000,767000,6360
20230620,092000,92397882000,767000,766000,768000,765000,2135
20230620,091900,90762294000,766000,766000,767000,765000,2717
20230620,091800,88681141000,767000,769000,769000,766000,2854
20230620,091700,86489500000,768000,768000,769000,768000,992
20230620,091600,85726909000,769000,767000,769000,767000,1990
20230620,091500,84198615000,768000,768000,768000,767000,3015
20230620,091400,81885048000,767000,770000,771000,767000,4911
20230620,091300,78105682000,770000,768000,771000,768000,3870
20230620,091200,75128336000,768000,766000,769000,765000,4852
20230620,091100,71407666000,766000,767000,767000,765000,2088
20230620,091000,69809094000,767000,767000,769000,766000,3610
20230620,090900,67039748000,767000,768000,769000,767000,2859
20230620,090800,64843795000,769000,765000,769000,764000,4706
20230620,090700,61234889000,765000,770000,771000,765000,7452
20230620,090600,55514082000,771000,767000,771000,766000,6900
20230620,090500,50210241000,767000,764000,767000,764000,5390
20230620,090400,46082387000,764000,761000,765000,761000,4086
20230620,090300,42963606000,762000,766000,766000,758000,7538
20230620,090200,37219997000,766000,755000,766000,754000,7969
20230620,090100,31169047000,755000,762000,762000,753000,15948
20230620,090000,19102824000,761000,759000,767000,757000,24602