KissMeData/051900/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184000,48230756000,510000,510000,510000,510000,28447
20230616,183900,48230756000,510000,510000,510000,510000,0
20230616,183800,48230756000,510000,510000,510000,510000,0
20230616,183700,48230756000,510000,510000,510000,510000,0
20230616,183600,48230756000,510000,510000,510000,510000,0
20230616,183500,48230756000,510000,510000,510000,510000,0
20230616,183400,48230756000,510000,510000,510000,510000,0
20230616,183300,48230756000,510000,510000,510000,510000,0
20230616,183200,48230756000,510000,510000,510000,510000,0
20230616,183100,48230756000,510000,510000,510000,510000,0
20230616,183000,48230756000,510000,510000,510000,510000,0
20230616,182900,48230756000,510000,510000,510000,510000,0
20230616,182800,48230756000,510000,510000,510000,510000,0
20230616,182700,48230756000,510000,510000,510000,510000,0
20230616,182600,48230756000,510000,510000,510000,510000,0
20230616,182500,48230756000,510000,510000,510000,510000,0
20230616,182400,48230756000,510000,510000,510000,510000,0
20230616,182300,48230756000,510000,510000,510000,510000,0
20230616,182200,48230756000,510000,510000,510000,510000,0
20230616,182100,48230756000,510000,510000,510000,510000,0
20230616,182000,48230756000,510000,510000,510000,510000,0
20230616,181900,48230756000,510000,510000,510000,510000,0
20230616,181800,48230756000,510000,510000,510000,510000,0
20230616,181700,48230756000,510000,510000,510000,510000,0
20230616,181600,48230756000,510000,510000,510000,510000,0
20230616,181500,48230756000,510000,510000,510000,510000,0
20230616,181400,48230756000,510000,510000,510000,510000,0
20230616,181300,48230756000,510000,510000,510000,510000,0
20230616,181200,48230756000,510000,510000,510000,510000,0
20230616,181100,48230756000,510000,510000,510000,510000,0
20230616,181000,48230756000,510000,510000,510000,510000,28447
20230616,180900,48230756000,510000,510000,510000,510000,0
20230616,180800,48230756000,510000,510000,510000,510000,0
20230616,180700,48230756000,510000,510000,510000,510000,0
20230616,180600,48230756000,510000,510000,510000,510000,0
20230616,180500,48230756000,510000,510000,510000,510000,0
20230616,180400,48230756000,510000,510000,510000,510000,0
20230616,180300,48230756000,510000,510000,510000,510000,0
20230616,180200,48230756000,510000,510000,510000,510000,0
20230616,180100,48230756000,510000,510000,510000,510000,0
20230616,180000,48230756000,510000,510000,510000,510000,0
20230616,175900,48230756000,510000,510000,510000,510000,0
20230616,175800,48230756000,510000,510000,510000,510000,0
20230616,175700,48230756000,510000,510000,510000,510000,0
20230616,175600,48230756000,510000,510000,510000,510000,0
20230616,175500,48230756000,510000,510000,510000,510000,0
20230616,175400,48230756000,510000,510000,510000,510000,0
20230616,175300,48230756000,510000,510000,510000,510000,0
20230616,175200,48230756000,510000,510000,510000,510000,0
20230616,175100,48230756000,510000,510000,510000,510000,0
20230616,175000,48230756000,510000,510000,510000,510000,0
20230616,174900,48230756000,510000,510000,510000,510000,0
20230616,174800,48230756000,510000,510000,510000,510000,0
20230616,174700,48230756000,510000,510000,510000,510000,0
20230616,174600,48230756000,510000,510000,510000,510000,0
20230616,174500,48230756000,510000,510000,510000,510000,0
20230616,174400,48230756000,510000,510000,510000,510000,0
20230616,174300,48230756000,510000,510000,510000,510000,0
20230616,174200,48230756000,510000,510000,510000,510000,0
20230616,174100,48230756000,510000,510000,510000,510000,0
20230616,174000,48230756000,510000,510000,510000,510000,28447
20230616,173900,48230756000,510000,510000,510000,510000,0
20230616,173800,48230756000,510000,510000,510000,510000,0
20230616,173700,48230756000,510000,510000,510000,510000,0
20230616,173600,48230756000,510000,510000,510000,510000,0
20230616,173500,48230756000,510000,510000,510000,510000,0
20230616,173400,48230756000,510000,510000,510000,510000,0
20230616,173300,48230756000,510000,510000,510000,510000,0
20230616,173200,48230756000,510000,510000,510000,510000,0
20230616,173100,48230756000,510000,510000,510000,510000,0
20230616,173000,48230756000,510000,510000,510000,510000,0
20230616,172900,48230756000,510000,510000,510000,510000,0
20230616,172800,48230756000,510000,510000,510000,510000,0
20230616,172700,48230756000,510000,510000,510000,510000,0
20230616,172600,48230756000,510000,510000,510000,510000,0
20230616,172500,48230756000,510000,510000,510000,510000,0
20230616,172400,48230756000,510000,510000,510000,510000,0
20230616,172300,48230756000,510000,510000,510000,510000,0
20230616,172200,48230756000,510000,510000,510000,510000,0
20230616,172100,48230756000,510000,510000,510000,510000,0
20230616,172000,48230756000,510000,510000,510000,510000,0
20230616,171900,48230756000,510000,510000,510000,510000,0
20230616,171800,48230756000,510000,510000,510000,510000,0
20230616,171700,48230756000,510000,510000,510000,510000,0
20230616,171600,48230756000,510000,510000,510000,510000,0
20230616,171500,48230756000,510000,510000,510000,510000,0
20230616,171400,48230756000,510000,510000,510000,510000,0
20230616,171300,48230756000,510000,510000,510000,510000,0
20230616,171200,48230756000,510000,510000,510000,510000,0
20230616,171100,48230756000,510000,510000,510000,510000,0
20230616,171000,48230756000,510000,510000,510000,510000,28447
20230616,170900,48230756000,510000,510000,510000,510000,0
20230616,170800,48230756000,510000,510000,510000,510000,0
20230616,170700,48230756000,510000,510000,510000,510000,0
20230616,170600,48230756000,510000,510000,510000,510000,0
20230616,170500,48230756000,510000,510000,510000,510000,0
20230616,170400,48230756000,510000,510000,510000,510000,0
20230616,170300,48230756000,510000,510000,510000,510000,0
20230616,170200,48230756000,510000,510000,510000,510000,0
20230616,170100,48230756000,510000,510000,510000,510000,0
20230616,170000,48230756000,510000,510000,510000,510000,0
20230616,165900,48230756000,510000,510000,510000,510000,0
20230616,165800,48230756000,510000,510000,510000,510000,0
20230616,165700,48230756000,510000,510000,510000,510000,0
20230616,165600,48230756000,510000,510000,510000,510000,0
20230616,165500,48230756000,510000,510000,510000,510000,0
20230616,165400,48230756000,510000,510000,510000,510000,0
20230616,165300,48230756000,510000,510000,510000,510000,0
20230616,165200,48230756000,510000,510000,510000,510000,0
20230616,165100,48230756000,510000,510000,510000,510000,0
20230616,165000,48230756000,510000,510000,510000,510000,0
20230616,164900,48230756000,510000,510000,510000,510000,0
20230616,164800,48230756000,510000,510000,510000,510000,0
20230616,164700,48230756000,510000,510000,510000,510000,0
20230616,164600,48230756000,510000,510000,510000,510000,0
20230616,164500,48230756000,510000,510000,510000,510000,0
20230616,164400,48230756000,510000,510000,510000,510000,0
20230616,164300,48230756000,510000,510000,510000,510000,0
20230616,164200,48230756000,510000,510000,510000,510000,0
20230616,164100,48230756000,510000,510000,510000,510000,0
20230616,164000,48230756000,510000,510000,510000,510000,28447
20230616,163900,48230756000,510000,510000,510000,510000,0
20230616,163800,48230756000,510000,510000,510000,510000,0
20230616,163700,48230756000,510000,510000,510000,510000,0
20230616,163600,48230756000,510000,510000,510000,510000,0
20230616,163500,48230756000,510000,510000,510000,510000,0
20230616,163400,48230756000,510000,510000,510000,510000,0
20230616,163300,48230756000,510000,510000,510000,510000,0
20230616,163200,48230756000,510000,510000,510000,510000,0
20230616,163100,48230756000,510000,510000,510000,510000,0
20230616,163000,48230756000,510000,510000,510000,510000,0
20230616,162900,48230756000,510000,510000,510000,510000,0
20230616,162800,48230756000,510000,510000,510000,510000,0
20230616,162700,48230756000,510000,510000,510000,510000,0
20230616,162600,48230756000,510000,510000,510000,510000,0
20230616,162500,48230756000,510000,510000,510000,510000,0
20230616,162400,48230756000,510000,510000,510000,510000,0
20230616,162300,48230756000,510000,510000,510000,510000,0
20230616,162200,48230756000,510000,510000,510000,510000,0
20230616,162100,48230756000,510000,510000,510000,510000,0
20230616,162000,48230756000,510000,510000,510000,510000,0
20230616,161900,48230756000,510000,510000,510000,510000,0
20230616,161800,48230756000,510000,510000,510000,510000,0
20230616,161700,48230756000,510000,510000,510000,510000,0
20230616,161600,48230756000,510000,510000,510000,510000,0
20230616,161500,48230756000,510000,510000,510000,510000,0
20230616,161400,48230756000,510000,510000,510000,510000,0
20230616,161300,48230756000,510000,510000,510000,510000,0
20230616,161200,48230756000,510000,510000,510000,510000,0
20230616,161100,48230756000,510000,510000,510000,510000,0
20230616,161000,48230756000,510000,510000,510000,510000,28447
20230616,160900,48230756000,510000,510000,510000,510000,0
20230616,160800,48230756000,510000,510000,510000,510000,0
20230616,160700,48230756000,510000,510000,510000,510000,0
20230616,160600,48230756000,510000,510000,510000,510000,0
20230616,160500,48230756000,510000,510000,510000,510000,0
20230616,160400,48230756000,510000,510000,510000,510000,0
20230616,160300,48230756000,510000,510000,510000,510000,0
20230616,160200,48230756000,510000,510000,510000,510000,0
20230616,160100,48230756000,510000,510000,510000,510000,0
20230616,160000,48230756000,510000,510000,510000,510000,0
20230616,155900,48230756000,510000,510000,510000,510000,0
20230616,155800,48230756000,510000,510000,510000,510000,0
20230616,155700,48230756000,510000,510000,510000,510000,0
20230616,155600,48230756000,510000,510000,510000,510000,0
20230616,155500,48230756000,510000,510000,510000,510000,0
20230616,155400,48230756000,510000,510000,510000,510000,0
20230616,155300,48230756000,510000,510000,510000,510000,0
20230616,155200,48230756000,510000,510000,510000,510000,0
20230616,155100,48230756000,510000,510000,510000,510000,0
20230616,155000,48230756000,510000,510000,510000,510000,0
20230616,154900,48230756000,510000,510000,510000,510000,0
20230616,154800,48230756000,510000,510000,510000,510000,0
20230616,154700,48230756000,510000,510000,510000,510000,0
20230616,154600,48230756000,510000,510000,510000,510000,0
20230616,154500,48230756000,510000,510000,510000,510000,0
20230616,154400,48230756000,510000,510000,510000,510000,0
20230616,154300,48230756000,510000,510000,510000,510000,0
20230616,154200,48230756000,510000,510000,510000,510000,0
20230616,154100,48230756000,510000,510000,510000,510000,0
20230616,154000,48230756000,510000,510000,510000,510000,28447
20230616,153900,48230756000,510000,510000,510000,510000,0
20230616,153800,48230756000,510000,510000,510000,510000,0
20230616,153700,48230756000,510000,510000,510000,510000,0
20230616,153600,48230756000,510000,510000,510000,510000,0
20230616,153500,48230756000,510000,510000,510000,510000,0
20230616,153400,48230756000,510000,510000,510000,510000,0
20230616,153300,48230756000,510000,510000,510000,510000,0
20230616,153200,48230756000,510000,510000,510000,510000,0
20230616,153100,48230756000,510000,510000,510000,510000,0
20230616,153000,48230756000,510000,510000,510000,510000,28447
20230616,152900,33722786000,511000,511000,511000,511000,0
20230616,152800,33722786000,511000,511000,511000,511000,0
20230616,152700,33722786000,511000,511000,511000,511000,0
20230616,152600,33722786000,511000,511000,511000,511000,0
20230616,152500,33722786000,511000,511000,511000,511000,0
20230616,152400,33722786000,511000,511000,511000,511000,0
20230616,152300,33722786000,511000,511000,511000,511000,0
20230616,152200,33722786000,511000,511000,511000,511000,0
20230616,152100,33722786000,511000,511000,511000,511000,0
20230616,152000,33722786000,511000,511000,511000,511000,0
20230616,151900,33722786000,511000,512000,512000,510000,940
20230616,151800,33242839000,512000,512000,512000,511000,181
20230616,151700,33150281000,512000,511000,512000,511000,97
20230616,151600,33100637000,511000,512000,512000,511000,156
20230616,151500,33020884000,511000,512000,512000,511000,104
20230616,151400,32967702000,512000,512000,512000,511000,99
20230616,151300,32917029000,512000,511000,512000,511000,77
20230616,151200,32877630000,512000,511000,512000,511000,272
20230616,151100,32738557000,511000,511000,512000,511000,235
20230616,151000,32618270000,512000,512000,512000,511000,281
20230616,150900,32474633000,511000,512000,512000,511000,91
20230616,150800,32428054000,512000,511000,512000,511000,190
20230616,150700,32330834000,511000,511000,512000,510000,665
20230616,150600,31991038000,510000,511000,512000,510000,298
20230616,150500,31838775000,511000,511000,512000,510000,193
20230616,150400,31740145000,511000,510000,511000,510000,99
20230616,150300,31689561000,510000,511000,512000,510000,417
20230616,150200,31476488000,511000,511000,511000,510000,306
20230616,150100,31320127000,511000,510000,511000,510000,806
20230616,150000,30909051000,510000,509000,510000,509000,186
20230616,145900,30814217000,509000,509000,510000,509000,296
20230616,145800,30663457000,510000,509000,510000,509000,170
20230616,145700,30576866000,510000,509000,510000,509000,194
20230616,145600,30478034000,509000,509000,510000,509000,193
20230616,145500,30379727000,510000,509000,510000,509000,171
20230616,145400,30292659000,509000,509000,510000,509000,280
20230616,145300,30150019000,509000,510000,511000,509000,305
20230616,145200,29994419000,510000,509000,510000,509000,154
20230616,145100,29915994000,509000,509000,510000,509000,157
20230616,145000,29836015000,509000,511000,511000,509000,408
20230616,144900,29628035000,510000,510000,511000,510000,321
20230616,144800,29464301000,510000,510000,511000,510000,226
20230616,144700,29348981000,511000,510000,511000,510000,305
20230616,144600,29193260000,510000,510000,511000,509000,232
20230616,144500,29075089000,509000,510000,510000,509000,240
20230616,144400,28952793000,509000,510000,510000,509000,214
20230616,144300,28843778000,510000,510000,510000,509000,236
20230616,144200,28723513000,510000,509000,510000,509000,269
20230616,144100,28586527000,510000,509000,510000,509000,365
20230616,144000,28400706000,509000,509000,510000,509000,196
20230616,143900,28300872000,509000,509000,510000,509000,213
20230616,143800,28192397000,509000,509000,510000,509000,116
20230616,143700,28133330000,509000,510000,511000,509000,269
20230616,143600,27996292000,510000,510000,511000,509000,301
20230616,143500,27842822000,510000,510000,511000,510000,193
20230616,143400,27744373000,510000,509000,511000,509000,256
20230616,143300,27613843000,509000,509000,510000,509000,307
20230616,143200,27457408000,509000,510000,511000,509000,455
20230616,143100,27225446000,510000,510000,511000,510000,188
20230616,143000,27129510000,510000,510000,511000,510000,206
20230616,142900,27024351000,510000,512000,512000,510000,316
20230616,142800,26863003000,511000,511000,512000,511000,217
20230616,142700,26752065000,511000,510000,512000,510000,210
20230616,142600,26644738000,511000,511000,511000,510000,124
20230616,142500,26581427000,510000,511000,511000,510000,154
20230616,142400,26502803000,510000,510000,511000,510000,200
20230616,142300,26400702000,511000,511000,511000,510000,170
20230616,142200,26313945000,511000,511000,512000,510000,302
20230616,142100,26159623000,511000,510000,512000,510000,175
20230616,142000,26070185000,511000,510000,511000,510000,107
20230616,141900,26015580000,510000,510000,511000,510000,203
20230616,141800,25911964000,510000,510000,511000,510000,144
20230616,141700,25838462000,510000,510000,511000,510000,55
20230616,141600,25810394000,511000,510000,511000,510000,415
20230616,141500,25598489000,511000,510000,511000,510000,190
20230616,141400,25501482000,510000,510000,511000,509000,720
20230616,141300,25134108000,510000,509000,510000,509000,221
20230616,141200,25021464000,510000,509000,510000,509000,193
20230616,141100,24923077000,510000,510000,510000,509000,154
20230616,141000,24844610000,509000,511000,511000,509000,505
20230616,140900,24587058000,510000,510000,511000,510000,199
20230616,140800,24485468000,511000,511000,511000,510000,145
20230616,140700,24411428000,510000,510000,511000,510000,110
20230616,140600,24355271000,510000,510000,511000,510000,225
20230616,140500,24240423000,511000,511000,511000,510000,72
20230616,140400,24203677000,510000,511000,512000,510000,203
20230616,140300,24100043000,511000,511000,511000,510000,192
20230616,140200,24002019000,510000,511000,512000,510000,171
20230616,140100,23914684000,512000,511000,512000,510000,142
20230616,140000,23842112000,511000,511000,512000,510000,135
20230616,135900,23773149000,510000,511000,511000,510000,99
20230616,135800,23722616000,511000,510000,512000,510000,152
20230616,135700,23644974000,510000,511000,511000,510000,274
20230616,135600,23505139000,510000,511000,511000,510000,112
20230616,135500,23447956000,511000,510000,511000,510000,136
20230616,135400,23378535000,510000,510000,511000,510000,78
20230616,135300,23338718000,510000,511000,512000,510000,189
20230616,135200,23242179000,510000,511000,511000,510000,134
20230616,135100,23173771000,510000,510000,511000,510000,224
20230616,135000,23059435000,511000,511000,511000,510000,141
20230616,134900,22987442000,511000,510000,511000,510000,124
20230616,134800,22924136000,510000,511000,511000,510000,90
20230616,134700,22878197000,510000,510000,511000,510000,114
20230616,134600,22820003000,511000,510000,511000,510000,110
20230616,134500,22763861000,510000,510000,511000,509000,1183
20230616,134400,22160455000,510000,510000,511000,510000,127
20230616,134300,22095636000,510000,511000,511000,510000,101
20230616,134200,22044080000,510000,510000,511000,510000,79
20230616,134100,22003761000,511000,510000,511000,510000,115
20230616,134000,21945060000,510000,510000,511000,510000,95
20230616,133900,21896549000,511000,511000,511000,510000,67
20230616,133800,21862370000,511000,511000,511000,510000,201
20230616,133700,21759814000,511000,510000,511000,510000,136
20230616,133600,21690360000,510000,511000,511000,510000,133
20230616,133500,21622457000,511000,511000,512000,511000,253
20230616,133400,21493098000,511000,511000,512000,511000,142
20230616,133300,21420488000,512000,511000,512000,511000,141
20230616,133200,21348416000,511000,511000,512000,511000,179
20230616,133100,21256896000,511000,511000,512000,511000,73
20230616,133000,21219549000,511000,511000,512000,511000,60
20230616,132900,21188881000,512000,512000,512000,511000,100
20230616,132800,21137718000,511000,511000,512000,511000,145
20230616,132700,21063568000,512000,512000,512000,511000,60
20230616,132600,21032887000,511000,512000,512000,511000,101
20230616,132500,20981232000,512000,512000,512000,511000,149
20230616,132400,20905047000,511000,511000,512000,511000,55
20230616,132300,20876918000,512000,511000,512000,511000,111
20230616,132200,20820137000,512000,512000,512000,511000,86
20230616,132100,20776141000,511000,512000,512000,511000,56
20230616,132000,20747512000,512000,511000,512000,511000,127
20230616,131900,20682569000,511000,511000,512000,511000,401
20230616,131800,20477606000,511000,511000,512000,511000,77
20230616,131700,20438233000,511000,511000,512000,511000,90
20230616,131600,20392183000,512000,512000,512000,511000,113
20230616,131500,20334372000,512000,511000,512000,511000,74
20230616,131400,20296539000,511000,512000,512000,511000,66
20230616,131300,20262763000,512000,511000,512000,511000,145
20230616,131200,20188654000,512000,511000,512000,511000,69
20230616,131100,20153349000,511000,511000,512000,511000,111
20230616,131000,20096572000,512000,511000,512000,511000,82
20230616,130900,20054652000,511000,512000,512000,511000,348
20230616,130800,19876763000,512000,511000,512000,511000,120
20230616,130700,19815375000,512000,512000,512000,511000,103
20230616,130600,19762702000,512000,511000,512000,511000,151
20230616,130500,19685486000,511000,511000,512000,511000,75
20230616,130400,19647116000,512000,512000,512000,511000,64
20230616,130300,19614388000,512000,511000,512000,510000,259
20230616,130200,19482045000,510000,511000,512000,510000,241
20230616,130100,19358854000,511000,510000,512000,510000,332
20230616,130000,19189232000,510000,510000,511000,510000,138
20230616,125900,19118811000,510000,510000,511000,510000,86
20230616,125800,19074906000,511000,510000,511000,510000,57
20230616,125700,19045813000,511000,510000,511000,510000,369
20230616,125600,18857572000,510000,510000,510000,509000,194
20230616,125500,18758666000,509000,509000,510000,509000,127
20230616,125400,18693976000,510000,510000,510000,509000,265
20230616,125300,18558922000,510000,509000,510000,509000,147
20230616,125200,18483991000,509000,509000,510000,509000,53
20230616,125100,18457010000,510000,510000,511000,510000,504
20230616,125000,18199962000,510000,511000,511000,510000,102
20230616,124900,18147883000,510000,511000,511000,510000,95
20230616,124800,18099426000,510000,511000,511000,510000,124
20230616,124700,18036121000,511000,510000,511000,510000,189
20230616,124600,17939637000,510000,511000,511000,510000,78
20230616,124500,17899832000,511000,511000,511000,510000,236
20230616,124400,17779314000,510000,510000,511000,510000,54
20230616,124300,17751739000,510000,510000,511000,510000,58
20230616,124200,17722146000,510000,511000,511000,510000,60
20230616,124100,17691525000,511000,510000,511000,510000,89
20230616,124000,17646127000,511000,511000,511000,510000,67
20230616,123900,17611900000,511000,511000,511000,510000,156
20230616,123800,17532220000,511000,510000,511000,510000,33
20230616,123700,17515368000,510000,511000,511000,510000,58
20230616,123600,17485761000,510000,511000,511000,510000,56
20230616,123500,17457195000,510000,511000,511000,510000,47
20230616,123400,17433211000,510000,511000,511000,510000,109
20230616,123300,17377591000,511000,511000,511000,510000,60
20230616,123200,17346944000,511000,511000,511000,510000,64
20230616,123100,17314264000,510000,510000,511000,510000,30
20230616,123000,17298952000,511000,510000,511000,510000,100
20230616,122900,17247917000,510000,511000,511000,510000,66
20230616,122800,17214207000,511000,511000,511000,510000,108
20230616,122700,17159113000,510000,511000,511000,510000,41
20230616,122600,17138170000,510000,511000,511000,510000,653
20230616,122500,16804518000,512000,511000,512000,511000,29
20230616,122400,16789688000,511000,511000,512000,511000,58
20230616,122300,16760022000,512000,512000,512000,511000,53
20230616,122200,16732923000,511000,511000,512000,511000,89
20230616,122100,16687425000,512000,512000,512000,511000,45
20230616,122000,16664403000,512000,512000,512000,511000,58
20230616,121900,16634745000,512000,511000,512000,511000,47
20230616,121800,16610692000,511000,512000,512000,511000,49
20230616,121700,16585635000,512000,512000,512000,511000,100
20230616,121600,16534497000,512000,512000,512000,511000,44
20230616,121500,16511977000,511000,512000,512000,511000,93
20230616,121400,16464441000,512000,512000,512000,511000,33
20230616,121300,16447552000,511000,511000,512000,511000,87
20230616,121200,16403087000,512000,512000,512000,511000,30
20230616,121100,16387742000,512000,511000,512000,511000,59
20230616,121000,16357576000,511000,512000,512000,511000,60
20230616,120900,16326879000,512000,513000,513000,512000,516
20230616,120800,16062660000,513000,513000,513000,512000,44
20230616,120700,16040108000,513000,513000,513000,512000,65
20230616,120600,16006798000,513000,513000,513000,512000,31
20230616,120500,15990901000,512000,513000,514000,512000,332
20230616,120400,15820584000,513000,513000,514000,513000,53
20230616,120300,15793364000,514000,513000,514000,513000,145
20230616,120200,15718906000,514000,513000,514000,513000,50
20230616,120100,15693223000,513000,513000,514000,513000,237
20230616,120000,15571618000,513000,512000,513000,512000,80
20230616,115900,15530602000,512000,512000,513000,512000,80
20230616,115800,15489624000,512000,512000,513000,512000,49
20230616,115700,15464519000,513000,513000,513000,512000,40
20230616,115600,15444019000,513000,512000,513000,512000,92
20230616,115500,15396902000,512000,512000,513000,512000,107
20230616,115400,15342030000,513000,513000,513000,512000,53
20230616,115300,15314875000,513000,513000,513000,512000,74
20230616,115200,15276935000,512000,512000,513000,512000,85
20230616,115100,15233385000,513000,512000,513000,512000,20
20230616,115000,15223139000,512000,513000,513000,512000,103
20230616,114900,15170377000,513000,513000,513000,512000,51
20230616,114800,15144231000,512000,513000,513000,512000,38
20230616,114700,15124758000,512000,513000,513000,512000,56
20230616,114600,15096047000,512000,512000,513000,512000,84
20230616,114500,15053017000,512000,512000,513000,512000,89
20230616,114400,15007374000,512000,513000,513000,512000,34
20230616,114300,14989955000,512000,512000,513000,512000,90
20230616,114200,14943858000,512000,513000,513000,512000,81
20230616,114100,14902363000,512000,512000,513000,512000,41
20230616,114000,14881364000,512000,513000,513000,512000,70
20230616,113900,14845491000,513000,513000,513000,512000,229
20230616,113800,14728203000,513000,513000,513000,512000,183
20230616,113700,14634343000,513000,513000,513000,512000,132
20230616,113600,14566697000,512000,511000,512000,511000,626
20230616,113500,14246188000,512000,511000,512000,511000,77
20230616,113400,14206802000,512000,511000,512000,511000,85
20230616,113300,14163330000,512000,512000,512000,511000,49
20230616,113200,14138267000,512000,511000,512000,511000,48
20230616,113100,14113701000,512000,511000,512000,511000,93
20230616,113000,14066168000,511000,510000,512000,510000,930
20230616,112900,13590946000,510000,510000,511000,510000,52
20230616,112800,13564408000,511000,510000,511000,510000,26
20230616,112700,13551137000,510000,510000,511000,510000,54
20230616,112600,13523592000,511000,510000,511000,510000,47
20230616,112500,13499594000,510000,510000,511000,510000,37
20230616,112400,13480722000,510000,510000,511000,510000,78
20230616,112300,13440921000,510000,511000,511000,510000,72
20230616,112200,13404189000,511000,510000,511000,510000,59
20230616,112100,13374083000,511000,510000,511000,510000,237
20230616,112000,13253179000,510000,511000,511000,510000,72
20230616,111900,13216422000,510000,511000,511000,510000,85
20230616,111800,13173004000,511000,511000,511000,510000,94
20230616,111700,13125045000,511000,510000,511000,510000,26
20230616,111600,13111775000,510000,511000,511000,510000,71
20230616,111500,13075536000,510000,510000,511000,510000,81
20230616,111400,13034207000,510000,511000,511000,510000,37
20230616,111300,13015323000,510000,510000,511000,510000,98
20230616,111200,12965309000,511000,510000,511000,510000,95
20230616,111100,12916850000,510000,510000,511000,509000,193
20230616,111000,12818403000,509000,510000,510000,509000,64
20230616,110900,12785794000,510000,509000,510000,509000,84
20230616,110800,12742995000,509000,510000,510000,509000,74
20230616,110700,12705282000,509000,510000,510000,509000,29
20230616,110600,12690508000,510000,510000,510000,509000,61
20230616,110500,12659424000,510000,509000,510000,509000,106
20230616,110400,12605443000,510000,509000,510000,509000,43
20230616,110300,12583525000,510000,509000,510000,509000,53
20230616,110200,12556519000,509000,509000,510000,509000,134
20230616,110100,12488215000,509000,509000,510000,509000,98
20230616,110000,12438276000,510000,510000,510000,509000,22
20230616,105900,12427066000,510000,510000,511000,509000,252
20230616,105800,12298612000,510000,510000,511000,509000,80
20230616,105700,12257812000,510000,510000,510000,509000,76
20230616,105600,12219085000,510000,510000,510000,509000,107
20230616,105500,12164566000,510000,509000,510000,509000,88
20230616,105400,12119704000,509000,510000,510000,509000,59
20230616,105300,12089647000,510000,510000,510000,509000,53
20230616,105200,12062645000,509000,510000,510000,509000,105
20230616,105100,12009156000,509000,509000,510000,509000,36
20230616,105000,11990831000,509000,511000,511000,509000,546
20230616,104900,11712400000,510000,511000,511000,510000,60
20230616,104800,11681775000,510000,510000,511000,510000,73
20230616,104700,11644489000,510000,510000,511000,510000,19
20230616,104600,11634794000,510000,510000,511000,510000,93
20230616,104500,11587358000,511000,510000,511000,510000,41
20230616,104400,11566412000,510000,510000,511000,510000,54
20230616,104300,11538866000,510000,510000,510000,509000,169
20230616,104200,11452692000,509000,509000,510000,509000,68
20230616,104100,11418046000,509000,509000,510000,509000,129
20230616,104000,11352283000,509000,510000,511000,509000,355
20230616,103900,11171229000,511000,510000,511000,510000,15
20230616,103800,11163570000,510000,510000,511000,510000,33
20230616,103700,11146739000,510000,511000,511000,510000,108
20230616,103600,11091649000,511000,511000,511000,510000,38
20230616,103500,11072255000,510000,510000,511000,510000,59
20230616,103400,11042162000,510000,510000,511000,510000,49
20230616,103300,11017145000,510000,511000,511000,510000,65
20230616,103200,10983993000,510000,511000,511000,510000,99
20230616,103100,10933430000,510000,510000,510000,510000,40
20230616,103000,10913030000,510000,511000,511000,510000,48
20230616,102900,10888543000,510000,510000,511000,510000,82
20230616,102800,10846713000,510000,510000,511000,510000,41
20230616,102700,10825782000,510000,511000,511000,510000,111
20230616,102600,10769166000,510000,510000,511000,509000,130
20230616,102500,10702865000,510000,510000,511000,510000,613
20230616,102400,10390230000,510000,511000,511000,510000,76
20230616,102300,10351423000,511000,510000,511000,510000,70
20230616,102200,10315702000,510000,510000,511000,510000,36
20230616,102100,10297331000,510000,512000,512000,510000,312
20230616,102000,10138148000,512000,511000,512000,511000,63
20230616,101900,10105945000,511000,510000,511000,510000,221
20230616,101800,9993048000,510000,510000,511000,510000,30
20230616,101700,9977732000,510000,511000,511000,510000,1193
20230616,101600,9368136000,511000,511000,512000,511000,16
20230616,101500,9359959000,511000,511000,512000,511000,43
20230616,101400,9337976000,511000,512000,512000,511000,68
20230616,101300,9303224000,511000,512000,512000,511000,22
20230616,101200,9291975000,511000,511000,512000,511000,49
20230616,101100,9266926000,511000,512000,512000,511000,31
20230616,101000,9251076000,512000,511000,512000,511000,40
20230616,100900,9230620000,511000,511000,512000,511000,24
20230616,100800,9218348000,511000,512000,512000,511000,116
20230616,100700,9159026000,511000,511000,511000,511000,21
20230616,100600,9148295000,511000,512000,512000,511000,72
20230616,100500,9111492000,511000,512000,512000,511000,85
20230616,100400,9068050000,511000,511000,511000,511000,75
20230616,100300,9029725000,511000,512000,513000,511000,339
20230616,100200,8856130000,511000,511000,512000,511000,61
20230616,100100,8824927000,511000,512000,512000,511000,88
20230616,100000,8779933000,512000,513000,513000,512000,337
20230616,095900,8607363000,513000,512000,513000,512000,94
20230616,095800,8559152000,513000,512000,513000,512000,126
20230616,095700,8494555000,512000,511000,512000,511000,229
20230616,095600,8377316000,512000,512000,512000,511000,479
20230616,095500,8132099000,512000,512000,512000,512000,26
20230616,095400,8118787000,511000,512000,512000,511000,60
20230616,095300,8088123000,512000,512000,512000,511000,41
20230616,095200,8067156000,512000,511000,512000,511000,152
20230616,095100,7989479000,511000,512000,512000,511000,222
20230616,095000,7875841000,513000,513000,513000,512000,768
20230616,094900,7482540000,513000,513000,513000,512000,37
20230616,094800,7463584000,513000,513000,513000,513000,94
20230616,094700,7415362000,514000,514000,514000,514000,137
20230616,094600,7344944000,514000,513000,514000,513000,56
20230616,094500,7316168000,513000,513000,513000,513000,18
20230616,094400,7306934000,513000,515000,515000,512000,58
20230616,094300,7277179000,513000,514000,515000,513000,459
20230616,094200,7041538000,513000,515000,515000,513000,1003
20230616,094100,6525575000,515000,515000,516000,515000,85
20230616,094000,6481794000,515000,516000,516000,515000,29
20230616,093900,6466841000,516000,516000,517000,516000,275
20230616,093800,6324938000,516000,515000,516000,515000,63
20230616,093700,6292486000,515000,516000,516000,515000,44
20230616,093600,6269804000,516000,516000,516000,516000,206
20230616,093500,6163508000,517000,516000,517000,515000,135
20230616,093400,6093849000,516000,516000,516000,516000,216
20230616,093300,5982393000,515000,517000,517000,515000,175
20230616,093200,5892039000,517000,517000,518000,517000,68
20230616,093100,5856861000,517000,517000,518000,517000,241
20230616,093000,5732258000,517000,516000,518000,516000,509
20230616,092900,5468981000,516000,518000,518000,516000,397
20230616,092800,5263679000,517000,517000,518000,517000,882
20230616,092700,4807594000,517000,516000,517000,516000,445
20230616,092600,4577941000,516000,516000,516000,515000,75
20230616,092500,4539258000,515000,515000,516000,515000,274
20230616,092400,4398134000,515000,514000,515000,514000,356
20230616,092300,4215105000,514000,513000,514000,513000,75
20230616,092200,4176610000,514000,513000,514000,513000,87
20230616,092100,4131976000,513000,513000,514000,513000,17
20230616,092000,4123249000,513000,515000,515000,513000,400
20230616,091900,3917814000,515000,513000,515000,513000,677
20230616,091800,3569427000,514000,513000,514000,513000,44
20230616,091700,3546840000,513000,513000,514000,513000,117
20230616,091600,3486805000,513000,513000,514000,513000,133
20230616,091500,3418575000,513000,513000,513000,513000,134
20230616,091400,3349833000,514000,514000,514000,513000,64
20230616,091300,3316938000,514000,514000,514000,513000,230
20230616,091200,3198734000,514000,513000,514000,512000,433
20230616,091100,2976600000,513000,513000,513000,513000,142
20230616,091000,2903754000,513000,514000,514000,513000,159
20230616,090900,2822180000,514000,515000,515000,513000,190
20230616,090800,2724465000,515000,516000,517000,515000,196
20230616,090700,2623373000,516000,516000,517000,516000,285
20230616,090600,2476305000,516000,514000,517000,514000,1278
20230616,090500,1817963000,515000,515000,515000,514000,270
20230616,090400,1679130000,515000,515000,516000,514000,459
20230616,090300,1442793000,516000,517000,517000,515000,312
20230616,090200,1281856000,515000,514000,517000,514000,683
20230616,090100,930175000,515000,515000,515000,514000,377
20230616,090000,736198000,515000,511000,515000,511000,1437