KissMeData/086520/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,194900,1081335766000,662000,662000,662000,662000,34290
20230607,194800,1081335766000,662000,662000,662000,662000,0
20230607,194700,1081335766000,662000,662000,662000,662000,0
20230607,194600,1081335766000,662000,662000,662000,662000,0
20230607,194500,1081335766000,662000,662000,662000,662000,0
20230607,194400,1081335766000,662000,662000,662000,662000,0
20230607,194300,1081335766000,662000,662000,662000,662000,0
20230607,194200,1081335766000,662000,662000,662000,662000,0
20230607,194100,1081335766000,662000,662000,662000,662000,0
20230607,194000,1081335766000,662000,662000,662000,662000,0
20230607,193900,1081335766000,662000,662000,662000,662000,0
20230607,193800,1081335766000,662000,662000,662000,662000,0
20230607,193700,1081335766000,662000,662000,662000,662000,0
20230607,193600,1081335766000,662000,662000,662000,662000,0
20230607,193500,1081335766000,662000,662000,662000,662000,0
20230607,193400,1081335766000,662000,662000,662000,662000,0
20230607,193300,1081335766000,662000,662000,662000,662000,0
20230607,193200,1081335766000,662000,662000,662000,662000,0
20230607,193100,1081335766000,662000,662000,662000,662000,0
20230607,193000,1081335766000,662000,662000,662000,662000,0
20230607,192900,1081335766000,662000,662000,662000,662000,0
20230607,192800,1081335766000,662000,662000,662000,662000,0
20230607,192700,1081335766000,662000,662000,662000,662000,0
20230607,192600,1081335766000,662000,662000,662000,662000,0
20230607,192500,1081335766000,662000,662000,662000,662000,0
20230607,192400,1081335766000,662000,662000,662000,662000,0
20230607,192300,1081335766000,662000,662000,662000,662000,0
20230607,192200,1081335766000,662000,662000,662000,662000,0
20230607,192100,1081335766000,662000,662000,662000,662000,0
20230607,192000,1081335766000,662000,662000,662000,662000,0
20230607,191900,1081335766000,662000,662000,662000,662000,34290
20230607,191800,1081335766000,662000,662000,662000,662000,0
20230607,191700,1081335766000,662000,662000,662000,662000,0
20230607,191600,1081335766000,662000,662000,662000,662000,0
20230607,191500,1081335766000,662000,662000,662000,662000,0
20230607,191400,1081335766000,662000,662000,662000,662000,0
20230607,191300,1081335766000,662000,662000,662000,662000,0
20230607,191200,1081335766000,662000,662000,662000,662000,0
20230607,191100,1081335766000,662000,662000,662000,662000,0
20230607,191000,1081335766000,662000,662000,662000,662000,0
20230607,190900,1081335766000,662000,662000,662000,662000,0
20230607,190800,1081335766000,662000,662000,662000,662000,0
20230607,190700,1081335766000,662000,662000,662000,662000,0
20230607,190600,1081335766000,662000,662000,662000,662000,0
20230607,190500,1081335766000,662000,662000,662000,662000,0
20230607,190400,1081335766000,662000,662000,662000,662000,0
20230607,190300,1081335766000,662000,662000,662000,662000,0
20230607,190200,1081335766000,662000,662000,662000,662000,0
20230607,190100,1081335766000,662000,662000,662000,662000,0
20230607,190000,1081335766000,662000,662000,662000,662000,0
20230607,185900,1081335766000,662000,662000,662000,662000,0
20230607,185800,1081335766000,662000,662000,662000,662000,0
20230607,185700,1081335766000,662000,662000,662000,662000,0
20230607,185600,1081335766000,662000,662000,662000,662000,0
20230607,185500,1081335766000,662000,662000,662000,662000,0
20230607,185400,1081335766000,662000,662000,662000,662000,0
20230607,185300,1081335766000,662000,662000,662000,662000,0
20230607,185200,1081335766000,662000,662000,662000,662000,0
20230607,185100,1081335766000,662000,662000,662000,662000,0
20230607,185000,1081335766000,662000,662000,662000,662000,0
20230607,184900,1081335766000,662000,662000,662000,662000,34290
20230607,184800,1081335766000,662000,662000,662000,662000,0
20230607,184700,1081335766000,662000,662000,662000,662000,0
20230607,184600,1081335766000,662000,662000,662000,662000,0
20230607,184500,1081335766000,662000,662000,662000,662000,0
20230607,184400,1081335766000,662000,662000,662000,662000,0
20230607,184300,1081335766000,662000,662000,662000,662000,0
20230607,184200,1081335766000,662000,662000,662000,662000,0
20230607,184100,1081335766000,662000,662000,662000,662000,0
20230607,184000,1081335766000,662000,662000,662000,662000,0
20230607,183900,1081335766000,662000,662000,662000,662000,0
20230607,183800,1081335766000,662000,662000,662000,662000,0
20230607,183700,1081335766000,662000,662000,662000,662000,0
20230607,183600,1081335766000,662000,662000,662000,662000,0
20230607,183500,1081335766000,662000,662000,662000,662000,0
20230607,183400,1081335766000,662000,662000,662000,662000,0
20230607,183300,1081335766000,662000,662000,662000,662000,0
20230607,183200,1081335766000,662000,662000,662000,662000,0
20230607,183100,1081335766000,662000,662000,662000,662000,0
20230607,183000,1081335766000,662000,662000,662000,662000,0
20230607,182900,1081335766000,662000,662000,662000,662000,0
20230607,182800,1081335766000,662000,662000,662000,662000,0
20230607,182700,1081335766000,662000,662000,662000,662000,0
20230607,182600,1081335766000,662000,662000,662000,662000,0
20230607,182500,1081335766000,662000,662000,662000,662000,0
20230607,182400,1081335766000,662000,662000,662000,662000,0
20230607,182300,1081335766000,662000,662000,662000,662000,0
20230607,182200,1081335766000,662000,662000,662000,662000,0
20230607,182100,1081335766000,662000,662000,662000,662000,0
20230607,182000,1081335766000,662000,662000,662000,662000,0
20230607,181900,1081335766000,662000,662000,662000,662000,34290
20230607,181800,1081335766000,662000,662000,662000,662000,0
20230607,181700,1081335766000,662000,662000,662000,662000,0
20230607,181600,1081335766000,662000,662000,662000,662000,0
20230607,181500,1081335766000,662000,662000,662000,662000,0
20230607,181400,1081335766000,662000,662000,662000,662000,0
20230607,181300,1081335766000,662000,662000,662000,662000,0
20230607,181200,1081335766000,662000,662000,662000,662000,0
20230607,181100,1081335766000,662000,662000,662000,662000,0
20230607,181000,1081335766000,662000,662000,662000,662000,0
20230607,180900,1081335766000,662000,662000,662000,662000,0
20230607,180800,1081335766000,662000,662000,662000,662000,0
20230607,180700,1081335766000,662000,662000,662000,662000,0
20230607,180600,1081335766000,662000,662000,662000,662000,0
20230607,180500,1081335766000,662000,662000,662000,662000,0
20230607,180400,1081335766000,662000,662000,662000,662000,0
20230607,180300,1081335766000,662000,662000,662000,662000,0
20230607,180200,1081335766000,662000,662000,662000,662000,0
20230607,180100,1081335766000,662000,662000,662000,662000,0
20230607,180000,1081335766000,662000,662000,662000,662000,0
20230607,175900,1081335766000,662000,662000,662000,662000,0
20230607,175800,1081335766000,662000,662000,662000,662000,0
20230607,175700,1081335766000,662000,662000,662000,662000,0
20230607,175600,1081335766000,662000,662000,662000,662000,0
20230607,175500,1081335766000,662000,662000,662000,662000,0
20230607,175400,1081335766000,662000,662000,662000,662000,0
20230607,175300,1081335766000,662000,662000,662000,662000,0
20230607,175200,1081335766000,662000,662000,662000,662000,0
20230607,175100,1081335766000,662000,662000,662000,662000,0
20230607,175000,1081335766000,662000,662000,662000,662000,0
20230607,174900,1081335766000,662000,662000,662000,662000,34290
20230607,174800,1081335766000,662000,662000,662000,662000,0
20230607,174700,1081335766000,662000,662000,662000,662000,0
20230607,174600,1081335766000,662000,662000,662000,662000,0
20230607,174500,1081335766000,662000,662000,662000,662000,0
20230607,174400,1081335766000,662000,662000,662000,662000,0
20230607,174300,1081335766000,662000,662000,662000,662000,0
20230607,174200,1081335766000,662000,662000,662000,662000,0
20230607,174100,1081335766000,662000,662000,662000,662000,0
20230607,174000,1081335766000,662000,662000,662000,662000,0
20230607,173900,1081335766000,662000,662000,662000,662000,0
20230607,173800,1081335766000,662000,662000,662000,662000,0
20230607,173700,1081335766000,662000,662000,662000,662000,0
20230607,173600,1081335766000,662000,662000,662000,662000,0
20230607,173500,1081335766000,662000,662000,662000,662000,0
20230607,173400,1081335766000,662000,662000,662000,662000,0
20230607,173300,1081335766000,662000,662000,662000,662000,0
20230607,173200,1081335766000,662000,662000,662000,662000,0
20230607,173100,1081335766000,662000,662000,662000,662000,0
20230607,173000,1081335766000,662000,662000,662000,662000,0
20230607,172900,1081335766000,662000,662000,662000,662000,0
20230607,172800,1081335766000,662000,662000,662000,662000,0
20230607,172700,1081335766000,662000,662000,662000,662000,0
20230607,172600,1081335766000,662000,662000,662000,662000,0
20230607,172500,1081335766000,662000,662000,662000,662000,0
20230607,172400,1081335766000,662000,662000,662000,662000,0
20230607,172300,1081335766000,662000,662000,662000,662000,0
20230607,172200,1081335766000,662000,662000,662000,662000,0
20230607,172100,1081335766000,662000,662000,662000,662000,0
20230607,172000,1081335766000,662000,662000,662000,662000,0
20230607,171900,1081335766000,662000,662000,662000,662000,34290
20230607,171800,1081335766000,662000,662000,662000,662000,0
20230607,171700,1081335766000,662000,662000,662000,662000,0
20230607,171600,1081335766000,662000,662000,662000,662000,0
20230607,171500,1081335766000,662000,662000,662000,662000,0
20230607,171400,1081335766000,662000,662000,662000,662000,0
20230607,171300,1081335766000,662000,662000,662000,662000,0
20230607,171200,1081335766000,662000,662000,662000,662000,0
20230607,171100,1081335766000,662000,662000,662000,662000,0
20230607,171000,1081335766000,662000,662000,662000,662000,0
20230607,170900,1081335766000,662000,662000,662000,662000,0
20230607,170800,1081335766000,662000,662000,662000,662000,0
20230607,170700,1081335766000,662000,662000,662000,662000,0
20230607,170600,1081335766000,662000,662000,662000,662000,0
20230607,170500,1081335766000,662000,662000,662000,662000,0
20230607,170400,1081335766000,662000,662000,662000,662000,0
20230607,170300,1081335766000,662000,662000,662000,662000,0
20230607,170200,1081335766000,662000,662000,662000,662000,0
20230607,170100,1081335766000,662000,662000,662000,662000,0
20230607,170000,1081335766000,662000,662000,662000,662000,0
20230607,165900,1081335766000,662000,662000,662000,662000,0
20230607,165800,1081335766000,662000,662000,662000,662000,0
20230607,165700,1081335766000,662000,662000,662000,662000,0
20230607,165600,1081335766000,662000,662000,662000,662000,0
20230607,165500,1081335766000,662000,662000,662000,662000,0
20230607,165400,1081335766000,662000,662000,662000,662000,0
20230607,165300,1081335766000,662000,662000,662000,662000,0
20230607,165200,1081335766000,662000,662000,662000,662000,0
20230607,165100,1081335766000,662000,662000,662000,662000,0
20230607,165000,1081335766000,662000,662000,662000,662000,0
20230607,164900,1081335766000,662000,662000,662000,662000,34290
20230607,164800,1081335766000,662000,662000,662000,662000,0
20230607,164700,1081335766000,662000,662000,662000,662000,0
20230607,164600,1081335766000,662000,662000,662000,662000,0
20230607,164500,1081335766000,662000,662000,662000,662000,0
20230607,164400,1081335766000,662000,662000,662000,662000,0
20230607,164300,1081335766000,662000,662000,662000,662000,0
20230607,164200,1081335766000,662000,662000,662000,662000,0
20230607,164100,1081335766000,662000,662000,662000,662000,0
20230607,164000,1081335766000,662000,662000,662000,662000,0
20230607,163900,1081335766000,662000,662000,662000,662000,0
20230607,163800,1081335766000,662000,662000,662000,662000,0
20230607,163700,1081335766000,662000,662000,662000,662000,0
20230607,163600,1081335766000,662000,662000,662000,662000,0
20230607,163500,1081335766000,662000,662000,662000,662000,0
20230607,163400,1081335766000,662000,662000,662000,662000,0
20230607,163300,1081335766000,662000,662000,662000,662000,0
20230607,163200,1081335766000,662000,662000,662000,662000,0
20230607,163100,1081335766000,662000,662000,662000,662000,0
20230607,163000,1081335766000,662000,662000,662000,662000,0
20230607,162900,1081335766000,662000,662000,662000,662000,0
20230607,162800,1081335766000,662000,662000,662000,662000,0
20230607,162700,1081335766000,662000,662000,662000,662000,0
20230607,162600,1081335766000,662000,662000,662000,662000,0
20230607,162500,1081335766000,662000,662000,662000,662000,0
20230607,162400,1081335766000,662000,662000,662000,662000,0
20230607,162300,1081335766000,662000,662000,662000,662000,0
20230607,162200,1081335766000,662000,662000,662000,662000,0
20230607,162100,1081335766000,662000,662000,662000,662000,0
20230607,162000,1081335766000,662000,662000,662000,662000,0
20230607,161900,1081335766000,662000,662000,662000,662000,34290
20230607,161800,1081335766000,662000,662000,662000,662000,0
20230607,161700,1081335766000,662000,662000,662000,662000,0
20230607,161600,1081335766000,662000,662000,662000,662000,0
20230607,161500,1081335766000,662000,662000,662000,662000,0
20230607,161400,1081335766000,662000,662000,662000,662000,0
20230607,161300,1081335766000,662000,662000,662000,662000,0
20230607,161200,1081335766000,662000,662000,662000,662000,0
20230607,161100,1081335766000,662000,662000,662000,662000,0
20230607,161000,1081335766000,662000,662000,662000,662000,0
20230607,160900,1081335766000,662000,662000,662000,662000,0
20230607,160800,1081335766000,662000,662000,662000,662000,0
20230607,160700,1081335766000,662000,662000,662000,662000,0
20230607,160600,1081335766000,662000,662000,662000,662000,0
20230607,160500,1081335766000,662000,662000,662000,662000,0
20230607,160400,1081335766000,662000,662000,662000,662000,0
20230607,160300,1081335766000,662000,662000,662000,662000,0
20230607,160200,1081335766000,662000,662000,662000,662000,0
20230607,160100,1081335766000,662000,662000,662000,662000,0
20230607,160000,1081335766000,662000,662000,662000,662000,0
20230607,155900,1081335766000,662000,662000,662000,662000,0
20230607,155800,1081335766000,662000,662000,662000,662000,0
20230607,155700,1081335766000,662000,662000,662000,662000,0
20230607,155600,1081335766000,662000,662000,662000,662000,0
20230607,155500,1081335766000,662000,662000,662000,662000,0
20230607,155400,1081335766000,662000,662000,662000,662000,0
20230607,155300,1081335766000,662000,662000,662000,662000,0
20230607,155200,1081335766000,662000,662000,662000,662000,0
20230607,155100,1081335766000,662000,662000,662000,662000,0
20230607,155000,1081335766000,662000,662000,662000,662000,0
20230607,154900,1081335766000,662000,662000,662000,662000,34290
20230607,154800,1081335766000,662000,662000,662000,662000,0
20230607,154700,1081335766000,662000,662000,662000,662000,0
20230607,154600,1081335766000,662000,662000,662000,662000,0
20230607,154500,1081335766000,662000,662000,662000,662000,0
20230607,154400,1081335766000,662000,662000,662000,662000,0
20230607,154300,1081335766000,662000,662000,662000,662000,0
20230607,154200,1081335766000,662000,662000,662000,662000,0
20230607,154100,1081335766000,662000,662000,662000,662000,0
20230607,154000,1081335766000,662000,662000,662000,662000,0
20230607,153900,1081335766000,662000,662000,662000,662000,0
20230607,153800,1081335766000,662000,662000,662000,662000,0
20230607,153700,1081335766000,662000,662000,662000,662000,0
20230607,153600,1081335766000,662000,662000,662000,662000,0
20230607,153500,1081335766000,662000,662000,662000,662000,0
20230607,153400,1081335766000,662000,662000,662000,662000,0
20230607,153300,1081335766000,662000,662000,662000,662000,0
20230607,153200,1081335766000,662000,662000,662000,662000,0
20230607,153100,1081335766000,662000,662000,662000,662000,0
20230607,153000,1081335766000,662000,662000,662000,662000,34290
20230607,152900,1058635786000,660000,660000,660000,660000,0
20230607,152800,1058635786000,660000,660000,660000,660000,0
20230607,152700,1058635786000,660000,660000,660000,660000,0
20230607,152600,1058635786000,660000,660000,660000,660000,0
20230607,152500,1058635786000,660000,660000,660000,660000,0
20230607,152400,1058635786000,660000,660000,660000,660000,0
20230607,152300,1058635786000,660000,660000,660000,660000,0
20230607,152200,1058635786000,660000,660000,660000,660000,0
20230607,152100,1058635786000,660000,660000,660000,660000,0
20230607,152000,1058635786000,660000,660000,660000,660000,0
20230607,151900,1058635786000,660000,655000,660000,654000,25281
20230607,151800,1042013977000,654000,655000,655000,654000,5961
20230607,151700,1038112618000,655000,655000,655000,654000,2746
20230607,151600,1036314642000,654000,652000,655000,652000,6982
20230607,151500,1031750887000,653000,653000,653000,651000,3719
20230607,151400,1029326025000,652000,652000,653000,652000,1757
20230607,151300,1028179717000,653000,652000,653000,650000,5948
20230607,151200,1024306263000,652000,654000,655000,651000,3644
20230607,151100,1021927518000,655000,653000,655000,653000,4639
20230607,151000,1018893313000,653000,654000,654000,651000,6888
20230607,150900,1014398425000,654000,654000,655000,653000,5899
20230607,150800,1010539737000,655000,654000,655000,654000,2099
20230607,150700,1009165762000,655000,654000,655000,653000,3730
20230607,150600,1006725910000,654000,652000,655000,652000,4708
20230607,150500,1003646646000,652000,654000,654000,651000,6930
20230607,150400,999124102000,653000,654000,655000,653000,9302
20230607,150300,993040483000,654000,653000,654000,652000,5813
20230607,150200,989241546000,653000,653000,653000,651000,13467
20230607,150100,980456744000,653000,649000,653000,649000,20683
20230607,150000,966999282000,649000,649000,650000,648000,2640
20230607,145900,965285298000,649000,649000,649000,648000,2463
20230607,145800,963686920000,649000,649000,650000,648000,3351
20230607,145700,961512277000,649000,650000,650000,648000,2603
20230607,145600,959822516000,650000,649000,650000,648000,3871
20230607,145500,957310327000,648000,650000,650000,648000,2729
20230607,145400,955539264000,650000,648000,650000,647000,5881
20230607,145300,951724651000,647000,649000,650000,647000,4305
20230607,145200,948932830000,649000,650000,650000,649000,3158
20230607,145100,946881050000,650000,646000,650000,646000,18954
20230607,145000,934582706000,646000,648000,648000,646000,2412
20230607,144900,933023004000,647000,649000,649000,647000,4328
20230607,144800,930219021000,648000,647000,649000,646000,16424
20230607,144700,919579403000,647000,646000,647000,645000,5973
20230607,144600,915718653000,646000,646000,646000,645000,1169
20230607,144500,914963651000,646000,643000,646000,643000,5717
20230607,144400,911278758000,644000,642000,644000,642000,2159
20230607,144300,909890153000,642000,643000,644000,642000,1919
20230607,144200,908656418000,643000,644000,645000,643000,2982
20230607,144100,906736068000,644000,646000,646000,644000,3259
20230607,144000,904633995000,646000,646000,646000,645000,1624
20230607,143900,903585396000,646000,645000,646000,644000,6333
20230607,143800,899500081000,645000,644000,645000,643000,3575
20230607,143700,897196539000,644000,644000,644000,643000,1699
20230607,143600,896102634000,644000,644000,644000,643000,1934
20230607,143500,894857324000,643000,642000,643000,642000,1665
20230607,143400,893786834000,642000,642000,643000,641000,2519
20230607,143300,892169276000,642000,642000,642000,641000,871
20230607,143200,891610350000,641000,642000,642000,641000,774
20230607,143100,891113768000,642000,642000,642000,641000,819
20230607,143000,890588186000,641000,642000,642000,641000,599
20230607,142900,890203906000,641000,643000,643000,641000,2625
20230607,142800,888518052000,643000,642000,643000,641000,5104
20230607,142700,885237119000,642000,640000,642000,639000,4698
20230607,142600,882227622000,640000,640000,640000,639000,2542
20230607,142500,880601313000,640000,640000,640000,639000,868
20230607,142400,880046376000,639000,639000,640000,639000,1086
20230607,142300,879351651000,640000,640000,640000,639000,1532
20230607,142200,878372516000,640000,637000,640000,637000,5007
20230607,142100,875177685000,637000,639000,640000,637000,6164
20230607,142000,871246219000,640000,640000,641000,639000,2307
20230607,141900,869769786000,640000,640000,641000,640000,1159
20230607,141800,869027233000,641000,641000,641000,640000,762
20230607,141700,868539133000,640000,641000,641000,640000,2093
20230607,141600,867199177000,640000,643000,643000,640000,3453
20230607,141500,864981708000,643000,643000,644000,642000,3275
20230607,141400,862875567000,643000,640000,643000,639000,4658
20230607,141300,859889070000,640000,640000,640000,639000,2219
20230607,141200,858469738000,639000,639000,640000,637000,6306
20230607,141100,854444109000,639000,639000,640000,639000,3400
20230607,141000,852271007000,639000,640000,641000,638000,5278
20230607,140900,848897142000,640000,641000,641000,639000,4955
20230607,140800,845725941000,641000,642000,643000,640000,4628
20230607,140700,842757603000,643000,645000,645000,642000,7349
20230607,140600,838023348000,645000,642000,645000,642000,8256
20230607,140500,832712154000,642000,643000,644000,642000,2618
20230607,140400,831029616000,643000,644000,645000,642000,5308
20230607,140300,827615214000,644000,644000,646000,644000,3845
20230607,140200,825136970000,645000,642000,646000,642000,5382
20230607,140100,821670437000,643000,646000,647000,640000,14141
20230607,140000,812580257000,646000,648000,648000,646000,6639
20230607,135900,808284928000,647000,647000,648000,646000,6068
20230607,135800,804359142000,646000,646000,648000,645000,10787
20230607,135700,797377905000,646000,644000,647000,643000,10666
20230607,135600,790492000000,644000,642000,646000,641000,14220
20230607,135500,781339224000,642000,639000,642000,638000,13033
20230607,135400,772997035000,638000,638000,639000,637000,2304
20230607,135300,771526784000,638000,637000,638000,636000,2145
20230607,135200,770159942000,637000,638000,639000,636000,5163
20230607,135100,766868001000,639000,639000,639000,637000,5997
20230607,135000,763037551000,639000,637000,639000,636000,5147
20230607,134900,759755471000,636000,636000,637000,635000,2411
20230607,134800,758221317000,636000,638000,638000,635000,8975
20230607,134700,752508851000,638000,637000,638000,636000,5957
20230607,134600,748710665000,637000,635000,637000,634000,7866
20230607,134500,743707802000,635000,635000,635000,634000,3713
20230607,134400,741350535000,634000,633000,635000,632000,4270
20230607,134300,738644473000,633000,633000,634000,632000,3252
20230607,134200,736585552000,633000,632000,633000,631000,2399
20230607,134100,735069602000,632000,633000,633000,631000,7159
20230607,134000,730545095000,633000,634000,635000,632000,9236
20230607,133900,724696476000,634000,630000,634000,629000,17353
20230607,133800,713737567000,630000,629000,630000,628000,7424
20230607,133700,709064973000,629000,627000,629000,627000,3044
20230607,133600,707153146000,627000,627000,628000,626000,3927
20230607,133500,704689974000,627000,627000,627000,626000,578
20230607,133400,704327844000,626000,626000,627000,625000,1432
20230607,133300,703431512000,626000,626000,626000,625000,1760
20230607,133200,702330015000,625000,625000,626000,625000,718
20230607,133100,701881038000,625000,625000,626000,625000,732
20230607,133000,701423374000,626000,626000,626000,625000,1078
20230607,132900,700749312000,625000,626000,626000,625000,2198
20230607,132800,699374080000,625000,626000,627000,625000,1131
20230607,132700,698666031000,627000,627000,627000,625000,1781
20230607,132600,697550934000,626000,626000,627000,625000,1101
20230607,132500,696861657000,625000,627000,627000,625000,2941
20230607,132400,695019145000,626000,626000,627000,626000,1816
20230607,132300,693880697000,627000,626000,627000,625000,812
20230607,132200,693372147000,626000,628000,628000,625000,4309
20230607,132100,690671963000,627000,627000,628000,626000,2556
20230607,132000,689068169000,627000,626000,627000,625000,4049
20230607,131900,686530826000,626000,624000,626000,623000,3064
20230607,131800,684617227000,624000,624000,624000,623000,1318
20230607,131700,683794878000,624000,623000,624000,623000,705
20230607,131600,683355105000,623000,623000,624000,623000,2003
20230607,131500,682106736000,623000,623000,624000,623000,2632
20230607,131400,680466396000,623000,624000,624000,622000,4634
20230607,131300,677579665000,624000,626000,626000,623000,2439
20230607,131200,676056446000,626000,624000,626000,624000,2429
20230607,131100,674538775000,625000,626000,626000,624000,2769
20230607,131000,672807812000,626000,626000,628000,625000,5106
20230607,130900,669609602000,626000,626000,627000,625000,2614
20230607,130800,667972679000,626000,625000,627000,624000,6050
20230607,130700,664186994000,624000,628000,628000,623000,10645
20230607,130600,657525939000,628000,627000,628000,627000,2801
20230607,130500,655768058000,627000,627000,628000,626000,9372
20230607,130400,649891977000,626000,626000,626000,626000,0
20230607,130300,649891977000,626000,625000,626000,624000,3043
20230607,130200,647988199000,624000,624000,625000,623000,4371
20230607,130100,645260272000,624000,625000,625000,623000,3644
20230607,130000,642985773000,625000,626000,626000,624000,9355
20230607,125900,637136376000,626000,625000,626000,624000,19583
20230607,125800,624889518000,625000,623000,625000,622000,12748
20230607,125700,616940487000,623000,618000,623000,618000,28206
20230607,125600,599430862000,619000,619000,619000,618000,951
20230607,125500,598842721000,619000,620000,620000,618000,3085
20230607,125400,596933169000,619000,619000,620000,619000,841
20230607,125300,596412383000,620000,619000,620000,619000,1332
20230607,125200,595587591000,619000,620000,620000,619000,871
20230607,125100,595047967000,620000,619000,620000,619000,1625
20230607,125000,594040988000,620000,620000,620000,619000,892
20230607,124900,593488434000,619000,620000,620000,619000,728
20230607,124800,593037581000,620000,620000,620000,619000,498
20230607,124700,592729038000,620000,619000,620000,618000,1868
20230607,124600,591572485000,619000,619000,619000,618000,2268
20230607,124500,590168756000,619000,618000,619000,618000,808
20230607,124400,589668934000,619000,619000,619000,618000,743
20230607,124300,589209183000,619000,618000,619000,617000,1961
20230607,124200,587997289000,618000,617000,618000,617000,441
20230607,124100,587724839000,617000,616000,618000,616000,1569
20230607,124000,586756724000,616000,617000,617000,616000,696
20230607,123900,586327811000,616000,616000,617000,616000,439
20230607,123800,586057132000,617000,616000,617000,616000,762
20230607,123700,585587318000,616000,617000,617000,616000,912
20230607,123600,585025222000,617000,617000,618000,616000,1249
20230607,123500,584254451000,617000,619000,620000,617000,5319
20230607,123400,580963688000,620000,619000,620000,619000,789
20230607,123300,580474761000,620000,620000,620000,619000,1388
20230607,123200,579614545000,620000,620000,620000,619000,1382
20230607,123100,578757986000,620000,620000,620000,619000,1053
20230607,123000,578105446000,619000,619000,620000,619000,719
20230607,122900,577659910000,619000,620000,620000,619000,939
20230607,122800,577078081000,620000,619000,620000,618000,1604
20230607,122700,576084846000,619000,619000,619000,618000,2962
20230607,122600,574251570000,619000,619000,619000,618000,385
20230607,122500,574013514000,618000,619000,619000,618000,759
20230607,122400,573544166000,618000,619000,619000,618000,692
20230607,122300,573116271000,619000,616000,619000,615000,4695
20230607,122200,570215185000,616000,617000,617000,616000,2866
20230607,122100,568449277000,617000,617000,617000,616000,595
20230607,122000,568082308000,616000,617000,617000,616000,1091
20230607,121900,567409705000,617000,616000,618000,616000,1666
20230607,121800,566381778000,616000,617000,618000,616000,1984
20230607,121700,565157602000,617000,619000,619000,617000,2986
20230607,121600,563312025000,618000,619000,619000,618000,1211
20230607,121500,562562973000,618000,618000,619000,618000,1079
20230607,121400,561895443000,618000,619000,619000,618000,451
20230607,121300,561616485000,619000,619000,619000,618000,556
20230607,121200,561272630000,618000,619000,619000,618000,891
20230607,121100,560721526000,618000,619000,619000,618000,676
20230607,121000,560303365000,619000,618000,619000,618000,1102
20230607,120900,559621484000,618000,618000,619000,617000,3528
20230607,120800,557441403000,617000,618000,618000,617000,857
20230607,120700,556912113000,617000,617000,618000,617000,965
20230607,120600,556316289000,618000,618000,618000,617000,1800
20230607,120500,555205482000,618000,618000,618000,617000,621
20230607,120400,554821897000,617000,618000,618000,617000,483
20230607,120300,554523704000,617000,616000,618000,616000,1200
20230607,120200,553783198000,616000,617000,617000,616000,688
20230607,120100,553359223000,616000,617000,618000,616000,2379
20230607,120000,551892405000,617000,618000,619000,617000,1416
20230607,115900,551017534000,619000,618000,619000,618000,1195
20230607,115800,550278513000,618000,615000,618000,615000,1654
20230607,115700,549257587000,616000,616000,617000,615000,1612
20230607,115600,548264768000,616000,617000,618000,615000,3589
20230607,115500,546052969000,618000,620000,620000,617000,5911
20230607,115400,542395980000,620000,619000,620000,619000,1492
20230607,115300,541471309000,620000,619000,620000,618000,5646
20230607,115200,537976215000,619000,618000,619000,617000,4090
20230607,115100,535447639000,618000,618000,618000,617000,966
20230607,115000,534850833000,618000,618000,618000,617000,973
20230607,114900,534249809000,617000,617000,618000,617000,1260
20230607,114800,533471355000,617000,618000,618000,617000,1150
20230607,114700,532760903000,618000,618000,618000,617000,1493
20230607,114600,531838452000,618000,617000,618000,616000,3762
20230607,114500,529514753000,617000,615000,617000,615000,7195
20230607,114400,525079722000,615000,615000,616000,614000,2187
20230607,114300,523734695000,615000,615000,615000,614000,1175
20230607,114200,523012125000,615000,614000,615000,614000,1569
20230607,114100,522047340000,615000,615000,615000,614000,497
20230607,114000,521741948000,615000,614000,615000,612000,2087
20230607,113900,520460825000,614000,611000,614000,610000,2936
20230607,113800,518664180000,611000,613000,613000,611000,2211
20230607,113700,517311504000,613000,613000,614000,612000,1023
20230607,113600,516684381000,613000,614000,614000,613000,1051
20230607,113500,516039756000,614000,614000,614000,613000,1911
20230607,113400,514867950000,613000,616000,616000,613000,3584
20230607,113300,512666035000,616000,616000,617000,615000,1869
20230607,113200,511514919000,616000,617000,617000,615000,4096
20230607,113100,508990350000,616000,616000,617000,615000,2665
20230607,113000,507349067000,616000,615000,616000,614000,2978
20230607,112900,505516510000,614000,614000,615000,614000,1734
20230607,112800,504450504000,615000,614000,615000,613000,1564
20230607,112700,503490069000,614000,614000,615000,613000,1767
20230607,112600,502404940000,614000,614000,615000,613000,2084
20230607,112500,501125514000,613000,613000,614000,612000,1659
20230607,112400,500108186000,613000,613000,614000,612000,5035
20230607,112300,497019951000,614000,611000,614000,611000,2974
20230607,112200,495198035000,612000,612000,612000,611000,1587
20230607,112100,494227456000,611000,611000,612000,610000,2177
20230607,112000,492897995000,610000,613000,613000,610000,4854
20230607,111900,489927956000,613000,611000,613000,610000,3003
20230607,111800,488090401000,611000,608000,611000,608000,4438
20230607,111700,485383945000,608000,611000,611000,608000,3241
20230607,111600,483409276000,611000,612000,612000,610000,4306
20230607,111500,480779572000,612000,611000,612000,610000,3223
20230607,111400,478808943000,611000,606000,611000,606000,8740
20230607,111300,473485395000,606000,610000,612000,606000,14759
20230607,111200,464497971000,611000,612000,613000,610000,22071
20230607,111100,451015350000,612000,616000,617000,612000,14800
20230607,111000,441929359000,616000,618000,619000,616000,6365
20230607,110900,437999680000,619000,617000,619000,617000,4609
20230607,110800,435149831000,618000,619000,619000,617000,3580
20230607,110700,432937981000,619000,618000,619000,617000,4320
20230607,110600,430267181000,619000,615000,619000,615000,8114
20230607,110500,425261084000,615000,620000,620000,615000,8551
20230607,110400,419978703000,618000,619000,622000,618000,15737
20230607,110300,410223059000,620000,616000,620000,616000,7504
20230607,110200,405586254000,616000,615000,617000,613000,8170
20230607,110100,400562971000,615000,620000,621000,615000,17456
20230607,110000,389765158000,620000,616000,620000,615000,15849
20230607,105900,379968172000,616000,611000,616000,610000,13530
20230607,105800,371666969000,611000,614000,615000,611000,7825
20230607,105700,366868180000,614000,612000,616000,611000,16083
20230607,105600,356989962000,612000,611000,614000,611000,18056
20230607,105500,345932744000,611000,604000,612000,604000,24826
20230607,105400,330834198000,605000,605000,606000,603000,10751
20230607,105300,324335416000,606000,603000,607000,602000,15060
20230607,105200,315230835000,603000,600000,603000,599000,21037
20230607,105100,302593483000,600000,599000,600000,598000,10773
20230607,105000,296136923000,599000,598000,599000,597000,8279
20230607,104900,291180571000,598000,596000,598000,596000,6030
20230607,104800,287578899000,596000,595000,597000,594000,2675
20230607,104700,285985515000,595000,594000,595000,593000,3046
20230607,104600,284176907000,594000,597000,597000,593000,8622
20230607,104500,279046117000,596000,597000,597000,596000,3840
20230607,104400,276753917000,596000,596000,597000,595000,5009
20230607,104300,273767550000,596000,595000,596000,594000,14478
20230607,104200,265147231000,595000,594000,595000,593000,5187
20230607,104100,262065145000,594000,594000,594000,593000,4557
20230607,104000,259358960000,594000,591000,594000,591000,12601
20230607,103900,251889798000,592000,591000,592000,590000,1882
20230607,103800,250777487000,591000,591000,592000,590000,2018
20230607,103700,249585076000,591000,591000,592000,590000,2148
20230607,103600,248315099000,591000,592000,592000,590000,3501
20230607,103500,246246062000,591000,591000,592000,590000,6613
20230607,103400,242337236000,591000,590000,591000,589000,2585
20230607,103300,240811256000,590000,590000,590000,589000,7880
20230607,103200,236162233000,589000,590000,590000,589000,2935
20230607,103100,234431758000,589000,590000,590000,589000,2122
20230607,103000,233180331000,590000,586000,590000,586000,15872
20230607,102900,223842886000,586000,586000,587000,586000,415
20230607,102800,223599614000,587000,586000,587000,585000,2353
20230607,102700,222220736000,586000,586000,587000,586000,475
20230607,102600,221942186000,586000,586000,587000,585000,505
20230607,102500,221646177000,586000,586000,587000,585000,2461
20230607,102400,220204040000,587000,587000,587000,586000,711
20230607,102300,219786808000,586000,586000,587000,586000,849
20230607,102200,219288718000,587000,587000,588000,586000,1465
20230607,102100,218428518000,587000,587000,588000,587000,768
20230607,102000,217977242000,587000,587000,588000,586000,3221
20230607,101900,216086427000,587000,585000,587000,585000,3155
20230607,101800,214237733000,585000,585000,586000,585000,391
20230607,101700,214008710000,586000,586000,586000,585000,739
20230607,101600,213575887000,585000,585000,586000,585000,409
20230607,101500,213336426000,586000,586000,586000,585000,218
20230607,101400,213208819000,586000,585000,586000,584000,1162
20230607,101300,212528927000,585000,586000,586000,585000,1113
20230607,101200,211877679000,586000,585000,586000,585000,528
20230607,101100,211568607000,585000,585000,586000,585000,529
20230607,101000,211258966000,586000,587000,587000,585000,913
20230607,100900,210723956000,587000,585000,587000,585000,1602
20230607,100800,209785255000,585000,585000,585000,583000,3067
20230607,100700,207993321000,585000,586000,587000,584000,2519
20230607,100600,206518858000,586000,586000,587000,586000,1166
20230607,100500,205835274000,586000,588000,588000,586000,3048
20230607,100400,204046808000,587000,587000,588000,587000,2402
20230607,100300,202635897000,587000,587000,587000,586000,3326
20230607,100200,200684167000,587000,587000,587000,586000,1156
20230607,100100,200006039000,586000,586000,587000,585000,3880
20230607,100000,197731834000,586000,585000,586000,585000,1845
20230607,095900,196651024000,586000,585000,586000,584000,985
20230607,095800,196074513000,585000,584000,586000,584000,4405
20230607,095700,193499189000,585000,584000,585000,583000,2293
20230607,095600,192159788000,583000,584000,584000,583000,705
20230607,095500,191748581000,583000,583000,584000,582000,2039
20230607,095400,190559840000,583000,582000,583000,582000,1201
20230607,095300,189860414000,582000,582000,583000,582000,2220
20230607,095200,188567036000,582000,581000,583000,581000,2194
20230607,095100,187290094000,581000,581000,582000,581000,389
20230607,095000,187063888000,581000,582000,582000,581000,812
20230607,094900,186592047000,581000,581000,582000,580000,2504
20230607,094800,185137166000,581000,581000,582000,581000,734
20230607,094700,184710582000,581000,581000,582000,581000,3708
20230607,094600,182555205000,581000,582000,582000,581000,683
20230607,094500,182158170000,582000,582000,582000,581000,1282
20230607,094400,181412186000,581000,582000,582000,581000,956
20230607,094300,180856136000,582000,581000,583000,581000,2176
20230607,094200,179589806000,581000,581000,582000,581000,873
20230607,094100,179082274000,581000,583000,584000,580000,2778
20230607,094000,177466214000,584000,582000,584000,582000,1818
20230607,093900,176406324000,583000,580000,583000,580000,3777
20230607,093800,174208371000,580000,581000,582000,580000,3658
20230607,093700,172084789000,582000,581000,583000,581000,2136
20230607,093600,170841659000,582000,582000,582000,580000,1616
20230607,093500,169901799000,581000,582000,583000,579000,11543
20230607,093400,163197055000,582000,583000,583000,582000,3521
20230607,093300,161145159000,583000,585000,586000,581000,8426
20230607,093200,156234398000,585000,584000,586000,584000,3026
20230607,093100,154463543000,584000,588000,589000,584000,5986
20230607,093000,150951785000,588000,588000,589000,587000,4092
20230607,092900,148547347000,588000,587000,589000,587000,2317
20230607,092800,147185331000,588000,590000,591000,587000,6820
20230607,092700,143170257000,590000,590000,591000,589000,14230
20230607,092600,134774646000,589000,588000,590000,587000,14251
20230607,092500,126386786000,587000,584000,588000,584000,11442
20230607,092400,119679596000,585000,585000,585000,584000,1767
20230607,092300,118646775000,584000,586000,586000,584000,2765
20230607,092200,117028471000,585000,586000,586000,584000,2601
20230607,092100,115506834000,586000,585000,586000,584000,2486
20230607,092000,114052006000,585000,583000,585000,582000,4242
20230607,091900,111575022000,583000,583000,584000,581000,5044
20230607,091800,108637925000,583000,585000,586000,582000,5075
20230607,091700,105674992000,585000,587000,587000,585000,3216
20230607,091600,103790222000,587000,586000,587000,586000,1994
20230607,091500,102620562000,586000,587000,587000,585000,6675
20230607,091400,98705950000,587000,586000,588000,586000,11516
20230607,091300,91941679000,587000,586000,587000,585000,8042
20230607,091200,87227959000,585000,585000,586000,582000,9901
20230607,091100,81447524000,584000,586000,587000,584000,8562
20230607,091000,76435205000,586000,586000,587000,584000,10848
20230607,090900,70081781000,586000,585000,586000,583000,12090
20230607,090800,63003445000,585000,580000,585000,579000,16897
20230607,090700,53154249000,580000,582000,582000,579000,8767
20230607,090600,48061692000,582000,578000,583000,577000,22741
20230607,090500,34856899000,578000,576000,578000,574000,14847
20230607,090400,26295362000,576000,574000,576000,573000,3693
20230607,090300,24172397000,574000,574000,576000,572000,4202
20230607,090200,21763014000,575000,574000,578000,573000,14381
20230607,090100,13487610000,574000,571000,574000,569000,9397
20230607,090000,8121986000,571000,570000,573000,569000,13983