KissMeData/051900/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184100,43204387000,509000,509000,509000,509000,2825
20230620,184000,43204387000,509000,509000,509000,509000,0
20230620,183900,43204387000,509000,509000,509000,509000,0
20230620,183800,43204387000,509000,509000,509000,509000,0
20230620,183700,43204387000,509000,509000,509000,509000,0
20230620,183600,43204387000,509000,509000,509000,509000,0
20230620,183500,43204387000,509000,509000,509000,509000,0
20230620,183400,43204387000,509000,509000,509000,509000,0
20230620,183300,43204387000,509000,509000,509000,509000,0
20230620,183200,43204387000,509000,509000,509000,509000,0
20230620,183100,43204387000,509000,509000,509000,509000,0
20230620,183000,43204387000,509000,509000,509000,509000,0
20230620,182900,43204387000,509000,509000,509000,509000,0
20230620,182800,43204387000,509000,509000,509000,509000,0
20230620,182700,43204387000,509000,509000,509000,509000,0
20230620,182600,43204387000,509000,509000,509000,509000,0
20230620,182500,43204387000,509000,509000,509000,509000,0
20230620,182400,43204387000,509000,509000,509000,509000,0
20230620,182300,43204387000,509000,509000,509000,509000,0
20230620,182200,43204387000,509000,509000,509000,509000,0
20230620,182100,43204387000,509000,509000,509000,509000,0
20230620,182000,43204387000,509000,509000,509000,509000,0
20230620,181900,43204387000,509000,509000,509000,509000,0
20230620,181800,43204387000,509000,509000,509000,509000,0
20230620,181700,43204387000,509000,509000,509000,509000,0
20230620,181600,43204387000,509000,509000,509000,509000,0
20230620,181500,43204387000,509000,509000,509000,509000,0
20230620,181400,43204387000,509000,509000,509000,509000,0
20230620,181300,43204387000,509000,509000,509000,509000,0
20230620,181200,43204387000,509000,509000,509000,509000,0
20230620,181100,43204387000,509000,509000,509000,509000,2825
20230620,181000,43204387000,509000,509000,509000,509000,0
20230620,180900,43204387000,509000,509000,509000,509000,0
20230620,180800,43204387000,509000,509000,509000,509000,0
20230620,180700,43204387000,509000,509000,509000,509000,0
20230620,180600,43204387000,509000,509000,509000,509000,0
20230620,180500,43204387000,509000,509000,509000,509000,0
20230620,180400,43204387000,509000,509000,509000,509000,0
20230620,180300,43204387000,509000,509000,509000,509000,0
20230620,180200,43204387000,509000,509000,509000,509000,0
20230620,180100,43204387000,509000,509000,509000,509000,0
20230620,180000,43204387000,509000,509000,509000,509000,0
20230620,175900,43204387000,509000,509000,509000,509000,0
20230620,175800,43204387000,509000,509000,509000,509000,0
20230620,175700,43204387000,509000,509000,509000,509000,0
20230620,175600,43204387000,509000,509000,509000,509000,0
20230620,175500,43204387000,509000,509000,509000,509000,0
20230620,175400,43204387000,509000,509000,509000,509000,0
20230620,175300,43204387000,509000,509000,509000,509000,0
20230620,175200,43204387000,509000,509000,509000,509000,0
20230620,175100,43204387000,509000,509000,509000,509000,0
20230620,175000,43204387000,509000,509000,509000,509000,0
20230620,174900,43204387000,509000,509000,509000,509000,0
20230620,174800,43204387000,509000,509000,509000,509000,0
20230620,174700,43204387000,509000,509000,509000,509000,0
20230620,174600,43204387000,509000,509000,509000,509000,0
20230620,174500,43204387000,509000,509000,509000,509000,0
20230620,174400,43204387000,509000,509000,509000,509000,0
20230620,174300,43204387000,509000,509000,509000,509000,0
20230620,174200,43204387000,509000,509000,509000,509000,0
20230620,174100,43204387000,509000,509000,509000,509000,2825
20230620,174000,43204387000,509000,509000,509000,509000,0
20230620,173900,43204387000,509000,509000,509000,509000,0
20230620,173800,43204387000,509000,509000,509000,509000,0
20230620,173700,43204387000,509000,509000,509000,509000,0
20230620,173600,43204387000,509000,509000,509000,509000,0
20230620,173500,43204387000,509000,509000,509000,509000,0
20230620,173400,43204387000,509000,509000,509000,509000,0
20230620,173300,43204387000,509000,509000,509000,509000,0
20230620,173200,43204387000,509000,509000,509000,509000,0
20230620,173100,43204387000,509000,509000,509000,509000,0
20230620,173000,43204387000,509000,509000,509000,509000,0
20230620,172900,43204387000,509000,509000,509000,509000,0
20230620,172800,43204387000,509000,509000,509000,509000,0
20230620,172700,43204387000,509000,509000,509000,509000,0
20230620,172600,43204387000,509000,509000,509000,509000,0
20230620,172500,43204387000,509000,509000,509000,509000,0
20230620,172400,43204387000,509000,509000,509000,509000,0
20230620,172300,43204387000,509000,509000,509000,509000,0
20230620,172200,43204387000,509000,509000,509000,509000,0
20230620,172100,43204387000,509000,509000,509000,509000,0
20230620,172000,43204387000,509000,509000,509000,509000,0
20230620,171900,43204387000,509000,509000,509000,509000,0
20230620,171800,43204387000,509000,509000,509000,509000,0
20230620,171700,43204387000,509000,509000,509000,509000,0
20230620,171600,43204387000,509000,509000,509000,509000,0
20230620,171500,43204387000,509000,509000,509000,509000,0
20230620,171400,43204387000,509000,509000,509000,509000,0
20230620,171300,43204387000,509000,509000,509000,509000,0
20230620,171200,43204387000,509000,509000,509000,509000,0
20230620,171100,43204387000,509000,509000,509000,509000,2825
20230620,171000,43204387000,509000,509000,509000,509000,0
20230620,170900,43204387000,509000,509000,509000,509000,0
20230620,170800,43204387000,509000,509000,509000,509000,0
20230620,170700,43204387000,509000,509000,509000,509000,0
20230620,170600,43204387000,509000,509000,509000,509000,0
20230620,170500,43204387000,509000,509000,509000,509000,0
20230620,170400,43204387000,509000,509000,509000,509000,0
20230620,170300,43204387000,509000,509000,509000,509000,0
20230620,170200,43204387000,509000,509000,509000,509000,0
20230620,170100,43204387000,509000,509000,509000,509000,0
20230620,170000,43204387000,509000,509000,509000,509000,0
20230620,165900,43204387000,509000,509000,509000,509000,0
20230620,165800,43204387000,509000,509000,509000,509000,0
20230620,165700,43204387000,509000,509000,509000,509000,0
20230620,165600,43204387000,509000,509000,509000,509000,0
20230620,165500,43204387000,509000,509000,509000,509000,0
20230620,165400,43204387000,509000,509000,509000,509000,0
20230620,165300,43204387000,509000,509000,509000,509000,0
20230620,165200,43204387000,509000,509000,509000,509000,0
20230620,165100,43204387000,509000,509000,509000,509000,0
20230620,165000,43204387000,509000,509000,509000,509000,0
20230620,164900,43204387000,509000,509000,509000,509000,0
20230620,164800,43204387000,509000,509000,509000,509000,0
20230620,164700,43204387000,509000,509000,509000,509000,0
20230620,164600,43204387000,509000,509000,509000,509000,0
20230620,164500,43204387000,509000,509000,509000,509000,0
20230620,164400,43204387000,509000,509000,509000,509000,0
20230620,164300,43204387000,509000,509000,509000,509000,0
20230620,164200,43204387000,509000,509000,509000,509000,0
20230620,164100,43204387000,509000,509000,509000,509000,2825
20230620,164000,43204387000,509000,509000,509000,509000,0
20230620,163900,43204387000,509000,509000,509000,509000,0
20230620,163800,43204387000,509000,509000,509000,509000,0
20230620,163700,43204387000,509000,509000,509000,509000,0
20230620,163600,43204387000,509000,509000,509000,509000,0
20230620,163500,43204387000,509000,509000,509000,509000,0
20230620,163400,43204387000,509000,509000,509000,509000,0
20230620,163300,43204387000,509000,509000,509000,509000,0
20230620,163200,43204387000,509000,509000,509000,509000,0
20230620,163100,43204387000,509000,509000,509000,509000,0
20230620,163000,43204387000,509000,509000,509000,509000,0
20230620,162900,43204387000,509000,509000,509000,509000,0
20230620,162800,43204387000,509000,509000,509000,509000,0
20230620,162700,43204387000,509000,509000,509000,509000,0
20230620,162600,43204387000,509000,509000,509000,509000,0
20230620,162500,43204387000,509000,509000,509000,509000,0
20230620,162400,43204387000,509000,509000,509000,509000,0
20230620,162300,43204387000,509000,509000,509000,509000,0
20230620,162200,43204387000,509000,509000,509000,509000,0
20230620,162100,43204387000,509000,509000,509000,509000,0
20230620,162000,43204387000,509000,509000,509000,509000,0
20230620,161900,43204387000,509000,509000,509000,509000,0
20230620,161800,43204387000,509000,509000,509000,509000,0
20230620,161700,43204387000,509000,509000,509000,509000,0
20230620,161600,43204387000,509000,509000,509000,509000,0
20230620,161500,43204387000,509000,509000,509000,509000,0
20230620,161400,43204387000,509000,509000,509000,509000,0
20230620,161300,43204387000,509000,509000,509000,509000,0
20230620,161200,43204387000,509000,509000,509000,509000,0
20230620,161100,43204387000,509000,509000,509000,509000,2825
20230620,161000,43204387000,509000,509000,509000,509000,0
20230620,160900,43204387000,509000,509000,509000,509000,0
20230620,160800,43204387000,509000,509000,509000,509000,0
20230620,160700,43204387000,509000,509000,509000,509000,0
20230620,160600,43204387000,509000,509000,509000,509000,0
20230620,160500,43204387000,509000,509000,509000,509000,0
20230620,160400,43204387000,509000,509000,509000,509000,0
20230620,160300,43204387000,509000,509000,509000,509000,0
20230620,160200,43204387000,509000,509000,509000,509000,0
20230620,160100,43204387000,509000,509000,509000,509000,0
20230620,160000,43204387000,509000,509000,509000,509000,0
20230620,155900,43204387000,509000,509000,509000,509000,0
20230620,155800,43204387000,509000,509000,509000,509000,0
20230620,155700,43204387000,509000,509000,509000,509000,0
20230620,155600,43204387000,509000,509000,509000,509000,0
20230620,155500,43204387000,509000,509000,509000,509000,0
20230620,155400,43204387000,509000,509000,509000,509000,0
20230620,155300,43204387000,509000,509000,509000,509000,0
20230620,155200,43204387000,509000,509000,509000,509000,0
20230620,155100,43204387000,509000,509000,509000,509000,0
20230620,155000,43204387000,509000,509000,509000,509000,0
20230620,154900,43204387000,509000,509000,509000,509000,0
20230620,154800,43204387000,509000,509000,509000,509000,0
20230620,154700,43204387000,509000,509000,509000,509000,0
20230620,154600,43204387000,509000,509000,509000,509000,0
20230620,154500,43204387000,509000,509000,509000,509000,0
20230620,154400,43204387000,509000,509000,509000,509000,0
20230620,154300,43204387000,509000,509000,509000,509000,0
20230620,154200,43204387000,509000,509000,509000,509000,0
20230620,154100,43204387000,509000,509000,509000,509000,2825
20230620,154000,43204387000,509000,509000,509000,509000,0
20230620,153900,43204387000,509000,509000,509000,509000,0
20230620,153800,43204387000,509000,509000,509000,509000,0
20230620,153700,43204387000,509000,509000,509000,509000,0
20230620,153600,43204387000,509000,509000,509000,509000,0
20230620,153500,43204387000,509000,509000,509000,509000,0
20230620,153400,43204387000,509000,509000,509000,509000,0
20230620,153300,43204387000,509000,509000,509000,509000,0
20230620,153200,43204387000,509000,509000,509000,509000,0
20230620,153100,43204387000,509000,509000,509000,509000,0
20230620,153000,43204387000,509000,509000,509000,509000,2825
20230620,152900,41766462000,509000,509000,509000,509000,0
20230620,152800,41766462000,509000,509000,509000,509000,0
20230620,152700,41766462000,509000,509000,509000,509000,0
20230620,152600,41766462000,509000,509000,509000,509000,0
20230620,152500,41766462000,509000,509000,509000,509000,0
20230620,152400,41766462000,509000,509000,509000,509000,0
20230620,152300,41766462000,509000,509000,509000,509000,0
20230620,152200,41766462000,509000,509000,509000,509000,0
20230620,152100,41766462000,509000,509000,509000,509000,0
20230620,152000,41766462000,509000,509000,509000,509000,0
20230620,151900,41766462000,509000,509000,510000,509000,216
20230620,151800,41656389000,510000,508000,510000,508000,336
20230620,151700,41485328000,509000,509000,509000,508000,306
20230620,151600,41329639000,508000,508000,509000,508000,270
20230620,151500,41192346000,508000,508000,509000,508000,278
20230620,151400,41050977000,509000,509000,510000,508000,2950
20230620,151300,39549527000,509000,510000,510000,509000,650
20230620,151200,39218640000,509000,510000,510000,509000,211
20230620,151100,39111174000,509000,510000,510000,509000,152
20230620,151000,39033748000,510000,509000,510000,509000,105
20230620,150900,38980269000,509000,510000,510000,509000,73
20230620,150800,38943096000,509000,509000,510000,509000,78
20230620,150700,38903372000,509000,509000,510000,509000,167
20230620,150600,38818356000,510000,509000,510000,509000,47
20230620,150500,38794417000,509000,509000,510000,509000,254
20230620,150400,38664928000,510000,509000,510000,509000,373
20230620,150300,38474767000,509000,509000,510000,509000,553
20230620,150200,38193264000,509000,509000,510000,509000,108
20230620,150100,38138284000,509000,510000,510000,509000,96
20230620,150000,38089413000,510000,511000,511000,509000,1857
20230620,145900,37142368000,510000,511000,511000,510000,143
20230620,145800,37069426000,511000,511000,511000,510000,204
20230620,145700,36965370000,510000,510000,511000,510000,127
20230620,145600,36900566000,510000,510000,511000,510000,206
20230620,145500,36795465000,510000,510000,511000,510000,59
20230620,145400,36765366000,510000,510000,511000,510000,138
20230620,145300,36694906000,511000,510000,511000,510000,334
20230620,145200,36524552000,511000,510000,511000,510000,218
20230620,145100,36413340000,510000,510000,511000,510000,99
20230620,145000,36362820000,510000,510000,511000,510000,105
20230620,144900,36309250000,511000,511000,511000,510000,229
20230620,144800,36192318000,510000,511000,511000,510000,164
20230620,144700,36108652000,510000,510000,511000,510000,83
20230620,144600,36066290000,510000,511000,511000,510000,38
20230620,144500,36046896000,510000,511000,511000,510000,149
20230620,144400,35970897000,510000,510000,511000,510000,85
20230620,144300,35927517000,510000,511000,511000,510000,62
20230620,144200,35895856000,511000,511000,511000,510000,42
20230620,144100,35874423000,510000,511000,511000,510000,41
20230620,144000,35853509000,511000,510000,511000,510000,100
20230620,143900,35802466000,511000,511000,511000,510000,41
20230620,143800,35781535000,511000,510000,511000,510000,325
20230620,143700,35615773000,510000,510000,511000,510000,80
20230620,143600,35574959000,511000,511000,511000,510000,41
20230620,143500,35554039000,511000,510000,511000,510000,126
20230620,143400,35489674000,510000,511000,511000,510000,83
20230620,143300,35447330000,511000,510000,511000,510000,43
20230620,143200,35425388000,510000,510000,511000,510000,342
20230620,143100,35250950000,511000,511000,511000,510000,123
20230620,143000,35188199000,510000,510000,511000,510000,94
20230620,142900,35140229000,511000,510000,511000,510000,54
20230620,142800,35112672000,511000,510000,511000,510000,71
20230620,142700,35076443000,511000,511000,511000,510000,540
20230620,142600,34800555000,511000,511000,512000,511000,582
20230620,142500,34503148000,511000,512000,512000,511000,113
20230620,142400,34445398000,511000,512000,512000,511000,77
20230620,142300,34406031000,512000,511000,512000,511000,118
20230620,142200,34345694000,512000,511000,512000,511000,36
20230620,142100,34327285000,512000,512000,512000,511000,49
20230620,142000,34302220000,512000,513000,513000,511000,820
20230620,141900,33882387000,512000,513000,513000,512000,39
20230620,141800,33862413000,512000,512000,513000,512000,106
20230620,141700,33808130000,512000,512000,513000,512000,244
20230620,141600,33683195000,511000,512000,512000,511000,265
20230620,141500,33547546000,512000,511000,512000,511000,202
20230620,141400,33444232000,511000,511000,512000,510000,1158
20230620,141300,32852140000,511000,511000,511000,510000,137
20230620,141200,32782145000,511000,511000,511000,510000,621
20230620,141100,32464870000,511000,510000,511000,510000,51
20230620,141000,32438827000,510000,511000,511000,510000,215
20230620,140900,32329027000,510000,510000,511000,510000,82
20230620,140800,32287136000,510000,511000,511000,510000,209
20230620,140700,32180382000,511000,511000,511000,510000,40
20230620,140600,32159954000,510000,511000,511000,510000,75
20230620,140500,32121648000,511000,510000,511000,510000,78
20230620,140400,32081844000,511000,510000,511000,510000,385
20230620,140300,31885121000,511000,511000,511000,510000,38
20230620,140200,31865718000,511000,511000,511000,510000,61
20230620,140100,31834592000,511000,511000,511000,510000,128
20230620,140000,31769279000,511000,510000,511000,510000,52
20230620,135900,31742747000,511000,510000,511000,510000,82
20230620,135800,31700898000,510000,511000,511000,510000,106
20230620,135700,31646812000,511000,510000,511000,510000,45
20230620,135600,31623838000,511000,511000,511000,510000,57
20230620,135500,31594742000,510000,510000,511000,510000,43
20230620,135400,31572794000,511000,510000,511000,510000,62
20230620,135300,31541152000,510000,510000,511000,510000,35
20230620,135200,31523289000,510000,510000,511000,510000,87
20230620,135100,31478881000,510000,510000,511000,510000,44
20230620,135000,31456416000,511000,510000,511000,510000,127
20230620,134900,31391614000,510000,511000,511000,510000,54
20230620,134800,31364058000,511000,511000,511000,510000,32
20230620,134700,31347716000,511000,510000,511000,510000,171
20230620,134600,31260443000,511000,511000,511000,510000,67
20230620,134500,31226259000,511000,511000,511000,510000,41
20230620,134400,31205326000,511000,511000,511000,510000,33
20230620,134300,31188470000,510000,511000,511000,510000,69
20230620,134200,31153262000,510000,510000,511000,510000,45
20230620,134100,31130279000,510000,510000,511000,510000,52
20230620,134000,31103736000,511000,510000,511000,510000,67
20230620,133900,31069543000,511000,511000,511000,510000,162
20230620,133800,30986792000,511000,511000,511000,510000,36
20230620,133700,30968412000,511000,510000,511000,510000,34
20230620,133600,30951051000,510000,511000,511000,510000,85
20230620,133500,30907661000,511000,511000,511000,510000,26
20230620,133400,30894376000,510000,511000,511000,510000,77
20230620,133300,30855094000,511000,511000,511000,510000,57
20230620,133200,30825997000,510000,511000,511000,510000,80
20230620,133100,30785137000,510000,511000,511000,510000,22
20230620,133000,30773899000,511000,511000,511000,510000,45
20230620,132900,30750925000,510000,511000,511000,510000,34
20230620,132800,30733554000,510000,511000,511000,510000,37
20230620,132700,30714668000,511000,511000,511000,510000,89
20230620,132600,30669268000,511000,511000,511000,510000,80
20230620,132500,30628389000,511000,511000,511000,510000,74
20230620,132400,30590595000,511000,511000,511000,510000,160
20230620,132300,30508861000,510000,511000,511000,510000,48
20230620,132200,30484336000,511000,510000,511000,510000,208
20230620,132100,30378056000,510000,511000,511000,510000,57
20230620,132000,30348949000,510000,510000,512000,510000,486
20230620,131900,30100625000,511000,511000,511000,510000,284
20230620,131800,29955512000,510000,510000,511000,510000,50
20230620,131700,29930002000,511000,511000,511000,510000,81
20230620,131600,29888648000,511000,511000,511000,510000,20
20230620,131500,29878439000,511000,510000,511000,510000,63
20230620,131400,29846248000,511000,511000,511000,510000,205
20230620,131300,29741545000,511000,511000,511000,510000,173
20230620,131200,29653146000,511000,510000,511000,510000,21
20230620,131100,29642423000,510000,510000,511000,510000,49
20230620,131000,29617420000,511000,511000,511000,510000,86
20230620,130900,29573500000,511000,511000,511000,510000,27
20230620,130800,29559706000,510000,510000,511000,510000,60
20230620,130700,29529092000,510000,511000,511000,510000,110
20230620,130600,29472972000,510000,510000,511000,510000,25
20230620,130500,29460208000,511000,511000,511000,510000,26
20230620,130400,29446926000,510000,511000,511000,510000,32
20230620,130300,29430603000,511000,511000,511000,510000,89
20230620,130200,29385156000,511000,510000,511000,510000,13
20230620,130100,29378520000,511000,511000,511000,510000,89
20230620,130000,29333087000,510000,511000,511000,510000,60
20230620,125900,29302476000,510000,510000,511000,510000,57
20230620,125800,29273397000,510000,510000,511000,510000,61
20230620,125700,29242270000,511000,510000,511000,510000,37
20230620,125600,29223374000,511000,510000,511000,510000,50
20230620,125500,29197864000,510000,510000,511000,510000,73
20230620,125400,29160610000,511000,511000,511000,510000,36
20230620,125300,29142235000,511000,511000,511000,510000,125
20230620,125200,29078382000,511000,510000,511000,510000,53
20230620,125100,29051349000,510000,511000,511000,510000,20
20230620,125000,29041132000,511000,511000,511000,511000,12
20230620,124900,29035000000,510000,510000,511000,510000,63
20230620,124800,29002860000,511000,511000,511000,511000,37
20230620,124700,28983953000,511000,511000,511000,510000,46
20230620,124600,28960452000,510000,511000,511000,510000,24
20230620,124500,28948191000,510000,512000,512000,510000,209
20230620,124400,28841414000,511000,511000,512000,511000,31
20230620,124300,28825563000,511000,510000,512000,509000,2658
20230620,124200,27469820000,509000,510000,510000,509000,44
20230620,124100,27447407000,509000,510000,510000,509000,51
20230620,124000,27421424000,510000,510000,510000,509000,65
20230620,123900,27388289000,510000,509000,510000,509000,65
20230620,123800,27355176000,509000,510000,510000,509000,68
20230620,123700,27320533000,510000,510000,510000,509000,19
20230620,123600,27310853000,510000,510000,510000,509000,58
20230620,123500,27281311000,510000,510000,510000,509000,39
20230620,123400,27261426000,510000,510000,510000,509000,44
20230620,123300,27239017000,510000,509000,510000,509000,128
20230620,123200,27173829000,509000,509000,510000,509000,215
20230620,123100,27064392000,510000,510000,510000,509000,2107
20230620,123000,25989828000,510000,511000,511000,510000,28
20230620,122900,25975544000,511000,511000,511000,510000,94
20230620,122800,25927594000,510000,511000,511000,510000,37
20230620,122700,25908715000,510000,511000,511000,510000,56
20230620,122600,25880146000,510000,511000,511000,510000,45
20230620,122500,25857189000,511000,510000,511000,510000,28
20230620,122400,25842895000,510000,511000,511000,510000,104
20230620,122300,25789854000,510000,510000,511000,510000,110
20230620,122200,25733752000,511000,510000,511000,510000,28
20230620,122100,25719457000,510000,510000,511000,510000,41
20230620,122000,25698529000,510000,510000,511000,510000,99
20230620,121900,25648033000,510000,511000,511000,510000,36
20230620,121800,25629660000,511000,510000,511000,510000,33
20230620,121700,25612827000,510000,510000,511000,510000,1402
20230620,121600,24897802000,510000,512000,512000,510000,866
20230620,121500,24455303000,512000,512000,512000,511000,59
20230620,121400,24425101000,512000,511000,512000,511000,44
20230620,121300,24402586000,511000,512000,512000,511000,33
20230620,121200,24385708000,512000,512000,512000,511000,36
20230620,121100,24367301000,511000,511000,512000,511000,17
20230620,121000,24358613000,512000,512000,512000,511000,59
20230620,120900,24328434000,511000,511000,512000,511000,29
20230620,120800,24313611000,512000,511000,512000,511000,16
20230620,120700,24305428000,511000,512000,512000,511000,28
20230620,120600,24291116000,512000,512000,512000,511000,17
20230620,120500,24282424000,511000,512000,512000,511000,81
20230620,120400,24241032000,512000,511000,512000,511000,58
20230620,120300,24211370000,511000,511000,511000,511000,135
20230620,120200,24142385000,511000,511000,512000,511000,102
20230620,120100,24090260000,511000,511000,512000,511000,1045
20230620,120000,23556253000,512000,512000,512000,512000,8
20230620,115900,23552157000,511000,512000,512000,511000,16
20230620,115800,23543978000,511000,511000,511000,511000,26
20230620,115700,23530692000,511000,511000,512000,511000,35
20230620,115600,23512801000,512000,512000,512000,512000,38
20230620,115500,23493345000,511000,512000,512000,511000,618
20230620,115400,23176936000,512000,513000,513000,512000,94
20230620,115300,23128782000,512000,513000,513000,512000,9
20230620,115200,23124169000,512000,513000,513000,512000,65
20230620,115100,23090887000,513000,512000,513000,512000,39
20230620,115000,23070914000,513000,513000,513000,512000,38
20230620,114900,23051444000,512000,513000,513000,512000,15
20230620,114800,23043753000,512000,513000,513000,512000,40
20230620,114700,23023256000,513000,513000,513000,512000,35
20230620,114600,23005328000,513000,513000,513000,512000,21
20230620,114500,22994560000,513000,512000,513000,512000,44
20230620,114400,22972019000,512000,512000,513000,512000,41
20230620,114300,22951022000,513000,513000,513000,512000,47
20230620,114200,22926943000,513000,513000,513000,513000,12
20230620,114100,22920787000,512000,513000,513000,512000,34
20230620,114000,22903373000,513000,512000,513000,512000,42
20230620,113900,22881858000,512000,512000,513000,512000,223
20230620,113800,22767673000,512000,513000,513000,512000,30
20230620,113700,22752308000,512000,513000,513000,512000,69
20230620,113600,22716913000,513000,513000,513000,512000,43
20230620,113500,22694879000,513000,513000,513000,512000,34
20230620,113400,22677461000,513000,513000,513000,512000,9
20230620,113300,22672846000,513000,513000,513000,512000,31
20230620,113200,22656950000,513000,513000,513000,512000,52
20230620,113100,22630318000,513000,513000,513000,513000,22
20230620,113000,22619032000,513000,513000,513000,513000,12
20230620,112900,22612876000,513000,513000,513000,512000,57
20230620,112800,22583679000,512000,513000,513000,512000,112
20230620,112700,22526228000,513000,513000,513000,513000,28
20230620,112600,22511864000,512000,513000,513000,512000,15
20230620,112500,22504170000,512000,513000,513000,512000,51
20230620,112400,22478051000,513000,513000,513000,513000,23
20230620,112300,22466252000,513000,513000,513000,513000,32
20230620,112200,22449836000,512000,512000,513000,512000,35
20230620,112100,22431905000,512000,513000,513000,512000,36
20230620,112000,22413457000,513000,513000,513000,513000,75
20230620,111900,22374982000,513000,513000,513000,512000,207
20230620,111800,22268818000,513000,513000,513000,512000,50
20230620,111700,22243186000,513000,513000,513000,513000,23
20230620,111600,22231387000,512000,512000,513000,512000,31
20230620,111500,22215513000,513000,513000,513000,512000,78
20230620,111400,22175568000,513000,513000,513000,512000,33
20230620,111300,22158664000,512000,513000,513000,512000,80
20230620,111200,22117671000,513000,512000,513000,512000,13
20230620,111100,22111009000,512000,513000,513000,512000,14
20230620,111000,22103835000,512000,514000,514000,512000,279
20230620,110900,21960728000,514000,514000,514000,513000,13
20230620,110800,21954047000,513000,514000,514000,513000,24
20230620,110700,21941722000,514000,514000,514000,513000,50
20230620,110600,21916041000,513000,514000,514000,513000,34
20230620,110500,21898594000,514000,514000,514000,513000,11
20230620,110400,21892942000,514000,513000,514000,513000,77
20230620,110300,21853365000,514000,513000,514000,513000,98
20230620,110200,21803052000,513000,514000,514000,513000,16
20230620,110100,21794836000,514000,513000,514000,513000,33
20230620,110000,21777903000,514000,512000,514000,512000,89
20230620,105900,21732276000,514000,513000,514000,512000,137
20230620,105800,21661994000,513000,512000,513000,512000,68
20230620,105700,21627175000,513000,514000,514000,512000,71
20230620,105600,21590752000,513000,513000,513000,513000,47
20230620,105500,21566641000,513000,513000,513000,513000,222
20230620,105400,21452755000,513000,512000,513000,512000,213
20230620,105300,21343516000,513000,513000,513000,512000,17
20230620,105200,21334805000,513000,513000,513000,512000,33
20230620,105100,21317894000,513000,512000,513000,512000,77
20230620,105000,21278466000,513000,511000,513000,511000,149
20230620,104900,21202194000,512000,511000,512000,511000,143
20230620,104800,21128997000,512000,512000,512000,511000,51
20230620,104700,21102886000,512000,512000,512000,511000,105
20230620,104600,21049186000,512000,512000,512000,512000,37
20230620,104500,21030242000,512000,512000,512000,511000,86
20230620,104400,20986238000,512000,512000,512000,511000,349
20230620,104300,20807572000,512000,512000,512000,511000,27
20230620,104200,20793749000,511000,512000,512000,511000,112
20230620,104100,20736472000,512000,512000,512000,511000,90
20230620,104000,20690441000,512000,512000,512000,512000,60
20230620,103900,20659721000,512000,512000,512000,512000,14
20230620,103800,20652553000,512000,511000,512000,511000,71
20230620,103700,20616265000,512000,512000,512000,511000,22
20230620,103600,20605009000,512000,512000,512000,511000,87
20230620,103500,20560535000,511000,511000,512000,511000,19
20230620,103400,20550821000,511000,511000,512000,511000,252
20230620,103300,20421974000,512000,512000,512000,511000,27
20230620,103200,20408170000,511000,512000,512000,511000,44
20230620,103100,20385653000,511000,511000,512000,511000,34
20230620,103000,20368273000,511000,511000,512000,511000,89
20230620,102900,20322748000,512000,512000,512000,511000,13
20230620,102800,20316095000,511000,511000,512000,511000,132
20230620,102700,20248636000,511000,511000,512000,511000,59
20230620,102600,20218465000,512000,511000,512000,511000,26
20230620,102500,20205166000,511000,511000,511000,511000,26
20230620,102400,20191880000,512000,511000,512000,511000,25
20230620,102300,20179092000,511000,511000,511000,511000,49
20230620,102200,20154053000,512000,512000,512000,511000,34
20230620,102100,20136677000,511000,511000,511000,510000,205
20230620,102000,20031930000,511000,510000,511000,510000,266
20230620,101900,19896032000,511000,510000,511000,510000,285
20230620,101800,19750668000,511000,512000,512000,510000,301
20230620,101700,19596889000,512000,511000,512000,511000,88
20230620,101600,19551916000,511000,511000,511000,510000,1334
20230620,101500,18870285000,511000,513000,513000,511000,1202
20230620,101400,18254904000,513000,514000,514000,512000,67
20230620,101300,18220538000,513000,512000,513000,512000,103
20230620,101200,18167709000,512000,513000,513000,512000,58
20230620,101100,18137998000,513000,513000,513000,513000,434
20230620,101000,17915356000,513000,513000,513000,512000,54
20230620,100900,17887676000,513000,512000,513000,512000,231
20230620,100800,17769224000,512000,512000,513000,512000,116
20230620,100700,17709736000,513000,513000,513000,512000,134
20230620,100600,17641011000,513000,513000,513000,512000,76
20230620,100500,17602049000,513000,513000,513000,512000,418
20230620,100400,17387640000,513000,512000,513000,512000,45
20230620,100300,17364575000,513000,514000,514000,513000,131
20230620,100200,17297368000,513000,514000,514000,513000,55
20230620,100100,17269150000,513000,513000,514000,513000,76
20230620,100000,17230155000,513000,514000,514000,513000,60
20230620,095900,17199374000,512000,513000,513000,512000,95
20230620,095800,17150658000,513000,513000,513000,512000,60
20230620,095700,17119897000,513000,512000,513000,511000,165
20230620,095600,17035414000,512000,513000,514000,511000,1093
20230620,095500,16475512000,513000,513000,514000,512000,256
20230620,095400,16344181000,513000,514000,514000,513000,28
20230620,095300,16329814000,513000,513000,513000,512000,376
20230620,095200,16136945000,513000,513000,513000,513000,12
20230620,095100,16130789000,513000,513000,513000,512000,95
20230620,095000,16082057000,512000,513000,513000,512000,99
20230620,094900,16031319000,513000,514000,514000,512000,342
20230620,094800,15855847000,514000,512000,514000,512000,278
20230620,094700,15713236000,513000,513000,514000,512000,1138
20230620,094600,15129457000,512000,513000,513000,512000,404
20230620,094500,14922250000,513000,513000,514000,512000,238
20230620,094400,14800145000,513000,515000,515000,511000,1143
20230620,094300,14213910000,515000,515000,516000,514000,554
20230620,094200,13928736000,514000,515000,515000,514000,73
20230620,094100,13891174000,515000,517000,517000,515000,550
20230620,094000,13607603000,516000,516000,517000,516000,35
20230620,093900,13589537000,517000,517000,517000,516000,66
20230620,093800,13555466000,517000,517000,517000,517000,42
20230620,093700,13533752000,517000,518000,518000,516000,370
20230620,093600,13342407000,518000,518000,519000,517000,127
20230620,093500,13276639000,518000,520000,520000,517000,914
20230620,093400,12803049000,520000,522000,522000,520000,725
20230620,093300,12425741000,522000,522000,522000,521000,58
20230620,093200,12395468000,522000,521000,523000,521000,1223
20230620,093100,11757615000,521000,521000,521000,520000,84
20230620,093000,11713905000,521000,520000,521000,520000,101
20230620,092900,11661340000,520000,521000,521000,520000,58
20230620,092800,11631161000,520000,520000,521000,520000,177
20230620,092700,11539106000,521000,521000,521000,520000,73
20230620,092600,11501116000,521000,520000,521000,520000,39
20230620,092500,11480818000,520000,520000,521000,519000,75
20230620,092400,11441815000,521000,520000,521000,519000,151
20230620,092300,11363325000,520000,519000,521000,519000,335
20230620,092200,11189109000,520000,520000,521000,519000,314
20230620,092100,11026004000,520000,520000,520000,519000,259
20230620,092000,10891364000,521000,521000,521000,520000,95
20230620,091900,10841870000,521000,521000,521000,520000,115
20230620,091800,10781968000,520000,522000,522000,520000,165
20230620,091700,10696013000,522000,522000,523000,521000,208
20230620,091600,10587333000,521000,524000,524000,521000,849
20230620,091500,10144019000,524000,524000,524000,523000,268
20230620,091400,10003604000,524000,523000,524000,522000,2248
20230620,091300,8826346000,522000,521000,523000,521000,710
20230620,091200,8455787000,521000,523000,523000,520000,691
20230620,091100,8095297000,523000,521000,523000,521000,1496
20230620,091000,7313600000,521000,522000,523000,521000,452
20230620,090900,7077718000,522000,523000,523000,521000,650
20230620,090800,6738405000,523000,523000,523000,521000,977
20230620,090700,6228038000,524000,522000,524000,521000,1703
20230620,090600,5338108000,521000,520000,522000,519000,988
20230620,090500,4823484000,520000,521000,521000,519000,266
20230620,090400,4685082000,522000,521000,522000,520000,1383
20230620,090300,3964766000,521000,520000,522000,520000,2279
20230620,090200,2778217000,520000,520000,521000,519000,908
20230620,090100,2306145000,521000,521000,522000,520000,1680
20230620,090000,1430986000,520000,516000,523000,516000,2755