KissMeData/005690/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200200,1240170730,7500,7500,7500,7500,10827
20230623,200100,1240170730,7500,7500,7500,7500,0
20230623,200000,1240170730,7500,7500,7500,7500,0
20230623,195900,1240170730,7500,7500,7500,7500,0
20230623,195800,1240170730,7500,7500,7500,7500,0
20230623,195700,1240170730,7500,7500,7500,7500,0
20230623,195600,1240170730,7500,7500,7500,7500,0
20230623,195500,1240170730,7500,7500,7500,7500,0
20230623,195400,1240170730,7500,7500,7500,7500,0
20230623,195300,1240170730,7500,7500,7500,7500,0
20230623,195200,1240170730,7500,7500,7500,7500,0
20230623,195100,1240170730,7500,7500,7500,7500,0
20230623,195000,1240170730,7500,7500,7500,7500,0
20230623,194900,1240170730,7500,7500,7500,7500,0
20230623,194800,1240170730,7500,7500,7500,7500,0
20230623,194700,1240170730,7500,7500,7500,7500,0
20230623,194600,1240170730,7500,7500,7500,7500,0
20230623,194500,1240170730,7500,7500,7500,7500,0
20230623,194400,1240170730,7500,7500,7500,7500,0
20230623,194300,1240170730,7500,7500,7500,7500,0
20230623,194200,1240170730,7500,7500,7500,7500,0
20230623,194100,1240170730,7500,7500,7500,7500,0
20230623,194000,1240170730,7500,7500,7500,7500,0
20230623,193900,1240170730,7500,7500,7500,7500,0
20230623,193800,1240170730,7500,7500,7500,7500,0
20230623,193700,1240170730,7500,7500,7500,7500,0
20230623,193600,1240170730,7500,7500,7500,7500,0
20230623,193500,1240170730,7500,7500,7500,7500,0
20230623,193400,1240170730,7500,7500,7500,7500,0
20230623,193300,1240170730,7500,7500,7500,7500,0
20230623,193200,1240170730,7500,7500,7500,7500,10827
20230623,193100,1240170730,7500,7500,7500,7500,0
20230623,193000,1240170730,7500,7500,7500,7500,0
20230623,192900,1240170730,7500,7500,7500,7500,0
20230623,192800,1240170730,7500,7500,7500,7500,0
20230623,192700,1240170730,7500,7500,7500,7500,0
20230623,192600,1240170730,7500,7500,7500,7500,0
20230623,192500,1240170730,7500,7500,7500,7500,0
20230623,192400,1240170730,7500,7500,7500,7500,0
20230623,192300,1240170730,7500,7500,7500,7500,0
20230623,192200,1240170730,7500,7500,7500,7500,0
20230623,192100,1240170730,7500,7500,7500,7500,0
20230623,192000,1240170730,7500,7500,7500,7500,0
20230623,191900,1240170730,7500,7500,7500,7500,0
20230623,191800,1240170730,7500,7500,7500,7500,0
20230623,191700,1240170730,7500,7500,7500,7500,0
20230623,191600,1240170730,7500,7500,7500,7500,0
20230623,191500,1240170730,7500,7500,7500,7500,0
20230623,191400,1240170730,7500,7500,7500,7500,0
20230623,191300,1240170730,7500,7500,7500,7500,0
20230623,191200,1240170730,7500,7500,7500,7500,0
20230623,191100,1240170730,7500,7500,7500,7500,0
20230623,191000,1240170730,7500,7500,7500,7500,0
20230623,190900,1240170730,7500,7500,7500,7500,0
20230623,190800,1240170730,7500,7500,7500,7500,0
20230623,190700,1240170730,7500,7500,7500,7500,0
20230623,190600,1240170730,7500,7500,7500,7500,0
20230623,190500,1240170730,7500,7500,7500,7500,0
20230623,190400,1240170730,7500,7500,7500,7500,0
20230623,190300,1240170730,7500,7500,7500,7500,0
20230623,190200,1240170730,7500,7500,7500,7500,10827
20230623,190100,1240170730,7500,7500,7500,7500,0
20230623,190000,1240170730,7500,7500,7500,7500,0
20230623,185900,1240170730,7500,7500,7500,7500,0
20230623,185800,1240170730,7500,7500,7500,7500,0
20230623,185700,1240170730,7500,7500,7500,7500,0
20230623,185600,1240170730,7500,7500,7500,7500,0
20230623,185500,1240170730,7500,7500,7500,7500,0
20230623,185400,1240170730,7500,7500,7500,7500,0
20230623,185300,1240170730,7500,7500,7500,7500,0
20230623,185200,1240170730,7500,7500,7500,7500,0
20230623,185100,1240170730,7500,7500,7500,7500,0
20230623,185000,1240170730,7500,7500,7500,7500,0
20230623,184900,1240170730,7500,7500,7500,7500,0
20230623,184800,1240170730,7500,7500,7500,7500,0
20230623,184700,1240170730,7500,7500,7500,7500,0
20230623,184600,1240170730,7500,7500,7500,7500,0
20230623,184500,1240170730,7500,7500,7500,7500,0
20230623,184400,1240170730,7500,7500,7500,7500,0
20230623,184300,1240170730,7500,7500,7500,7500,0
20230623,184200,1240170730,7500,7500,7500,7500,0
20230623,184100,1240170730,7500,7500,7500,7500,0
20230623,184000,1240170730,7500,7500,7500,7500,0
20230623,183900,1240170730,7500,7500,7500,7500,0
20230623,183800,1240170730,7500,7500,7500,7500,0
20230623,183700,1240170730,7500,7500,7500,7500,0
20230623,183600,1240170730,7500,7500,7500,7500,0
20230623,183500,1240170730,7500,7500,7500,7500,0
20230623,183400,1240170730,7500,7500,7500,7500,0
20230623,183300,1240170730,7500,7500,7500,7500,0
20230623,183200,1240170730,7500,7500,7500,7500,10827
20230623,183100,1240170730,7500,7500,7500,7500,0
20230623,183000,1240170730,7500,7500,7500,7500,0
20230623,182900,1240170730,7500,7500,7500,7500,0
20230623,182800,1240170730,7500,7500,7500,7500,0
20230623,182700,1240170730,7500,7500,7500,7500,0
20230623,182600,1240170730,7500,7500,7500,7500,0
20230623,182500,1240170730,7500,7500,7500,7500,0
20230623,182400,1240170730,7500,7500,7500,7500,0
20230623,182300,1240170730,7500,7500,7500,7500,0
20230623,182200,1240170730,7500,7500,7500,7500,0
20230623,182100,1240170730,7500,7500,7500,7500,0
20230623,182000,1240170730,7500,7500,7500,7500,0
20230623,181900,1240170730,7500,7500,7500,7500,0
20230623,181800,1240170730,7500,7500,7500,7500,0
20230623,181700,1240170730,7500,7500,7500,7500,0
20230623,181600,1240170730,7500,7500,7500,7500,0
20230623,181500,1240170730,7500,7500,7500,7500,0
20230623,181400,1240170730,7500,7500,7500,7500,0
20230623,181300,1240170730,7500,7500,7500,7500,0
20230623,181200,1240170730,7500,7500,7500,7500,0
20230623,181100,1240170730,7500,7500,7500,7500,0
20230623,181000,1240170730,7500,7500,7500,7500,0
20230623,180900,1240170730,7500,7500,7500,7500,0
20230623,180800,1240170730,7500,7500,7500,7500,0
20230623,180700,1240170730,7500,7500,7500,7500,0
20230623,180600,1240170730,7500,7500,7500,7500,0
20230623,180500,1240170730,7500,7500,7500,7500,0
20230623,180400,1240170730,7500,7500,7500,7500,0
20230623,180300,1240170730,7500,7500,7500,7500,0
20230623,180200,1240170730,7500,7500,7500,7500,10827
20230623,180100,1240170730,7500,7500,7500,7500,0
20230623,180000,1240170730,7500,7500,7500,7500,0
20230623,175900,1240170730,7500,7500,7500,7500,0
20230623,175800,1240170730,7500,7500,7500,7500,0
20230623,175700,1240170730,7500,7500,7500,7500,0
20230623,175600,1240170730,7500,7500,7500,7500,0
20230623,175500,1240170730,7500,7500,7500,7500,0
20230623,175400,1240170730,7500,7500,7500,7500,0
20230623,175300,1240170730,7500,7500,7500,7500,0
20230623,175200,1240170730,7500,7500,7500,7500,0
20230623,175100,1240170730,7500,7500,7500,7500,0
20230623,175000,1240170730,7500,7500,7500,7500,0
20230623,174900,1240170730,7500,7500,7500,7500,0
20230623,174800,1240170730,7500,7500,7500,7500,0
20230623,174700,1240170730,7500,7500,7500,7500,0
20230623,174600,1240170730,7500,7500,7500,7500,0
20230623,174500,1240170730,7500,7500,7500,7500,0
20230623,174400,1240170730,7500,7500,7500,7500,0
20230623,174300,1240170730,7500,7500,7500,7500,0
20230623,174200,1240170730,7500,7500,7500,7500,0
20230623,174100,1240170730,7500,7500,7500,7500,0
20230623,174000,1240170730,7500,7500,7500,7500,0
20230623,173900,1240170730,7500,7500,7500,7500,0
20230623,173800,1240170730,7500,7500,7500,7500,0
20230623,173700,1240170730,7500,7500,7500,7500,0
20230623,173600,1240170730,7500,7500,7500,7500,0
20230623,173500,1240170730,7500,7500,7500,7500,0
20230623,173400,1240170730,7500,7500,7500,7500,0
20230623,173300,1240170730,7500,7500,7500,7500,0
20230623,173200,1240170730,7500,7500,7500,7500,10827
20230623,173100,1240170730,7500,7500,7500,7500,0
20230623,173000,1240170730,7500,7500,7500,7500,0
20230623,172900,1240170730,7500,7500,7500,7500,0
20230623,172800,1240170730,7500,7500,7500,7500,0
20230623,172700,1240170730,7500,7500,7500,7500,0
20230623,172600,1240170730,7500,7500,7500,7500,0
20230623,172500,1240170730,7500,7500,7500,7500,0
20230623,172400,1240170730,7500,7500,7500,7500,0
20230623,172300,1240170730,7500,7500,7500,7500,0
20230623,172200,1240170730,7500,7500,7500,7500,0
20230623,172100,1240170730,7500,7500,7500,7500,0
20230623,172000,1240170730,7500,7500,7500,7500,0
20230623,171900,1240170730,7500,7500,7500,7500,0
20230623,171800,1240170730,7500,7500,7500,7500,0
20230623,171700,1240170730,7500,7500,7500,7500,0
20230623,171600,1240170730,7500,7500,7500,7500,0
20230623,171500,1240170730,7500,7500,7500,7500,0
20230623,171400,1240170730,7500,7500,7500,7500,0
20230623,171300,1240170730,7500,7500,7500,7500,0
20230623,171200,1240170730,7500,7500,7500,7500,0
20230623,171100,1240170730,7500,7500,7500,7500,0
20230623,171000,1240170730,7500,7500,7500,7500,0
20230623,170900,1240170730,7500,7500,7500,7500,0
20230623,170800,1240170730,7500,7500,7500,7500,0
20230623,170700,1240170730,7500,7500,7500,7500,0
20230623,170600,1240170730,7500,7500,7500,7500,0
20230623,170500,1240170730,7500,7500,7500,7500,0
20230623,170400,1240170730,7500,7500,7500,7500,0
20230623,170300,1240170730,7500,7500,7500,7500,0
20230623,170200,1240170730,7500,7500,7500,7500,10827
20230623,170100,1240170730,7500,7500,7500,7500,0
20230623,170000,1240170730,7500,7500,7500,7500,0
20230623,165900,1240170730,7500,7500,7500,7500,0
20230623,165800,1240170730,7500,7500,7500,7500,0
20230623,165700,1240170730,7500,7500,7500,7500,0
20230623,165600,1240170730,7500,7500,7500,7500,0
20230623,165500,1240170730,7500,7500,7500,7500,0
20230623,165400,1240170730,7500,7500,7500,7500,0
20230623,165300,1240170730,7500,7500,7500,7500,0
20230623,165200,1240170730,7500,7500,7500,7500,0
20230623,165100,1240170730,7500,7500,7500,7500,0
20230623,165000,1240170730,7500,7500,7500,7500,0
20230623,164900,1240170730,7500,7500,7500,7500,0
20230623,164800,1240170730,7500,7500,7500,7500,0
20230623,164700,1240170730,7500,7500,7500,7500,0
20230623,164600,1240170730,7500,7500,7500,7500,0
20230623,164500,1240170730,7500,7500,7500,7500,0
20230623,164400,1240170730,7500,7500,7500,7500,0
20230623,164300,1240170730,7500,7500,7500,7500,0
20230623,164200,1240170730,7500,7500,7500,7500,0
20230623,164100,1240170730,7500,7500,7500,7500,0
20230623,164000,1240170730,7500,7500,7500,7500,0
20230623,163900,1240170730,7500,7500,7500,7500,0
20230623,163800,1240170730,7500,7500,7500,7500,0
20230623,163700,1240170730,7500,7500,7500,7500,0
20230623,163600,1240170730,7500,7500,7500,7500,0
20230623,163500,1240170730,7500,7500,7500,7500,0
20230623,163400,1240170730,7500,7500,7500,7500,0
20230623,163300,1240170730,7500,7500,7500,7500,0
20230623,163200,1240170730,7500,7500,7500,7500,10827
20230623,163100,1240170730,7500,7500,7500,7500,0
20230623,163000,1240170730,7500,7500,7500,7500,0
20230623,162900,1240170730,7500,7500,7500,7500,0
20230623,162800,1240170730,7500,7500,7500,7500,0
20230623,162700,1240170730,7500,7500,7500,7500,0
20230623,162600,1240170730,7500,7500,7500,7500,0
20230623,162500,1240170730,7500,7500,7500,7500,0
20230623,162400,1240170730,7500,7500,7500,7500,0
20230623,162300,1240170730,7500,7500,7500,7500,0
20230623,162200,1240170730,7500,7500,7500,7500,0
20230623,162100,1240170730,7500,7500,7500,7500,0
20230623,162000,1240170730,7500,7500,7500,7500,0
20230623,161900,1240170730,7500,7500,7500,7500,0
20230623,161800,1240170730,7500,7500,7500,7500,0
20230623,161700,1240170730,7500,7500,7500,7500,0
20230623,161600,1240170730,7500,7500,7500,7500,0
20230623,161500,1240170730,7500,7500,7500,7500,0
20230623,161400,1240170730,7500,7500,7500,7500,0
20230623,161300,1240170730,7500,7500,7500,7500,0
20230623,161200,1240170730,7500,7500,7500,7500,0
20230623,161100,1240170730,7500,7500,7500,7500,0
20230623,161000,1240170730,7500,7500,7500,7500,0
20230623,160900,1240170730,7500,7500,7500,7500,0
20230623,160800,1240170730,7500,7500,7500,7500,0
20230623,160700,1240170730,7500,7500,7500,7500,0
20230623,160600,1240170730,7500,7500,7500,7500,0
20230623,160500,1240170730,7500,7500,7500,7500,0
20230623,160400,1240170730,7500,7500,7500,7500,0
20230623,160300,1240170730,7500,7500,7500,7500,0
20230623,160200,1240170730,7500,7500,7500,7500,10827
20230623,160100,1240170730,7500,7500,7500,7500,0
20230623,160000,1240170730,7500,7500,7500,7500,0
20230623,155900,1240170730,7500,7500,7500,7500,0
20230623,155800,1240170730,7500,7500,7500,7500,0
20230623,155700,1240170730,7500,7500,7500,7500,0
20230623,155600,1240170730,7500,7500,7500,7500,0
20230623,155500,1240170730,7500,7500,7500,7500,0
20230623,155400,1240170730,7500,7500,7500,7500,0
20230623,155300,1240170730,7500,7500,7500,7500,0
20230623,155200,1240170730,7500,7500,7500,7500,0
20230623,155100,1240170730,7500,7500,7500,7500,0
20230623,155000,1240170730,7500,7500,7500,7500,0
20230623,154900,1240170730,7500,7500,7500,7500,0
20230623,154800,1240170730,7500,7500,7500,7500,0
20230623,154700,1240170730,7500,7500,7500,7500,0
20230623,154600,1240170730,7500,7500,7500,7500,0
20230623,154500,1240170730,7500,7500,7500,7500,0
20230623,154400,1240170730,7500,7500,7500,7500,0
20230623,154300,1240170730,7500,7500,7500,7500,0
20230623,154200,1240170730,7500,7500,7500,7500,0
20230623,154100,1240170730,7500,7500,7500,7500,0
20230623,154000,1240170730,7500,7500,7500,7500,0
20230623,153900,1240170730,7500,7500,7500,7500,0
20230623,153800,1240170730,7500,7500,7500,7500,0
20230623,153700,1240170730,7500,7500,7500,7500,0
20230623,153600,1240170730,7500,7500,7500,7500,0
20230623,153500,1240170730,7500,7500,7500,7500,0
20230623,153400,1240170730,7500,7500,7500,7500,0
20230623,153300,1240170730,7500,7500,7500,7500,0
20230623,153200,1240170730,7500,7500,7500,7500,10827
20230623,153100,1240170730,7500,7500,7500,7500,0
20230623,153000,1240170730,7500,7500,7500,7500,10827
20230623,152900,1158968230,7540,7540,7540,7540,0
20230623,152800,1158968230,7540,7540,7540,7540,0
20230623,152700,1158968230,7540,7540,7540,7540,0
20230623,152600,1158968230,7540,7540,7540,7540,0
20230623,152500,1158968230,7540,7540,7540,7540,0
20230623,152400,1158968230,7540,7540,7540,7540,0
20230623,152300,1158968230,7540,7540,7540,7540,0
20230623,152200,1158968230,7540,7540,7540,7540,0
20230623,152100,1158968230,7540,7540,7540,7540,0
20230623,152000,1158968230,7540,7540,7540,7540,0
20230623,151900,1158968230,7540,7510,7540,7510,146
20230623,151800,1157869940,7540,7550,7550,7510,2812
20230623,151700,1136714200,7550,7550,7550,7530,352
20230623,151600,1134061540,7540,7550,7550,7540,16
20230623,151500,1133940850,7550,7550,7550,7550,0
20230623,151400,1133940850,7550,7530,7550,7530,187
20230623,151300,1132531020,7550,7550,7550,7530,31
20230623,151200,1132297170,7540,7550,7550,7540,669
20230623,151100,1127252860,7540,7560,7560,7540,193
20230623,151000,1125797540,7560,7540,7560,7540,1502
20230623,150900,1114472440,7540,7540,7540,7540,62
20230623,150800,1114004960,7540,7550,7550,7540,1008
20230623,150700,1106404630,7560,7550,7560,7550,133
20230623,150600,1105400420,7550,7550,7550,7540,61
20230623,150500,1104940320,7560,7560,7560,7550,69
20230623,150400,1104419350,7540,7560,7560,7540,656
20230623,150300,1099466980,7550,7560,7560,7550,47
20230623,150200,1099111720,7560,7560,7560,7560,6
20230623,150100,1099066360,7540,7560,7560,7540,2006
20230623,150000,1083941000,7550,7560,7560,7550,1031
20230623,145900,1076156740,7550,7560,7560,7530,1431
20230623,145800,1065366420,7550,7560,7560,7540,40
20230623,145700,1065064530,7560,7560,7560,7560,110
20230623,145600,1064232930,7560,7560,7560,7560,5
20230623,145500,1064195130,7560,7540,7560,7540,3
20230623,145400,1064172470,7560,7560,7560,7560,16
20230623,145300,1064051510,7550,7560,7560,7550,102
20230623,145200,1063281400,7530,7520,7530,7520,1350
20230623,145100,1053115950,7530,7540,7560,7530,2003
20230623,145000,1037995830,7540,7530,7540,7530,1858
20230623,144900,1024005030,7520,7530,7530,7520,105
20230623,144800,1023215380,7530,7530,7530,7530,238
20230623,144700,1021423240,7530,7520,7530,7520,12
20230623,144600,1021332940,7520,7520,7520,7520,703
20230623,144500,1016046380,7530,7520,7530,7520,7
20230623,144400,1015993680,7530,7520,7530,7520,115
20230623,144300,1015127830,7530,7530,7530,7530,102
20230623,144200,1014359770,7540,7540,7540,7530,127
20230623,144100,1013403190,7520,7530,7530,7520,8
20230623,144000,1013343020,7540,7530,7540,7530,101
20230623,143900,1012582480,7540,7520,7540,7520,151
20230623,143800,1011444940,7530,7520,7530,7520,539
20230623,143700,1007389230,7520,7520,7520,7520,7
20230623,143600,1007336590,7530,7530,7530,7530,100
20230623,143500,1006583590,7520,7520,7520,7520,230
20230623,143400,1004853990,7520,7530,7530,7520,68
20230623,143300,1004342110,7530,7530,7530,7530,22
20230623,143200,1004176450,7520,7520,7520,7520,6
20230623,143100,1004131330,7520,7520,7520,7520,0
20230623,143000,1004131330,7520,7520,7520,7520,0
20230623,142900,1004131330,7520,7520,7520,7520,130
20230623,142800,1003153730,7530,7530,7530,7530,43
20230623,142700,1002829940,7520,7520,7530,7520,40
20230623,142600,1002529130,7530,7530,7530,7520,219
20230623,142500,1000881240,7530,7530,7530,7530,102
20230623,142400,1000113180,7530,7530,7530,7530,2
20230623,142300,1000098120,7530,7530,7530,7530,76
20230623,142200,999525840,7530,7530,7530,7530,37
20230623,142100,999247230,7530,7530,7530,7530,0
20230623,142000,999247230,7530,7530,7530,7530,0
20230623,141900,999247230,7530,7530,7530,7520,139
20230623,141800,998200940,7520,7520,7520,7520,90
20230623,141700,997524140,7530,7530,7530,7530,8
20230623,141600,997463900,7530,7530,7530,7530,0
20230623,141500,997463900,7530,7520,7530,7520,101
20230623,141400,996704370,7530,7530,7530,7530,0
20230623,141300,996704370,7530,7530,7530,7530,1
20230623,141200,996696840,7530,7530,7530,7520,133
20230623,141100,995695630,7530,7530,7530,7530,130
20230623,141000,994716730,7530,7520,7530,7520,274
20230623,140900,992656200,7520,7530,7530,7520,14
20230623,140800,992550880,7540,7540,7540,7540,1
20230623,140700,992543340,7540,7540,7540,7540,1
20230623,140600,992535800,7520,7520,7520,7520,77
20230623,140500,991956760,7520,7520,7520,7520,107
20230623,140400,991152120,7540,7540,7540,7540,1
20230623,140300,991144580,7510,7510,7510,7510,0
20230623,140200,991144580,7510,7540,7540,7510,73
20230623,140100,990596210,7540,7520,7540,7520,2
20230623,140000,990581150,7540,7510,7540,7510,26
20230623,135900,990385560,7520,7540,7540,7520,124
20230623,135800,989453020,7540,7540,7540,7540,0
20230623,135700,989453020,7540,7540,7540,7540,7
20230623,135600,989400240,7540,7520,7540,7520,444
20230623,135500,986061340,7540,7530,7540,7520,102
20230623,135400,985293280,7540,7540,7540,7540,100
20230623,135300,984539280,7540,7540,7540,7540,1
20230623,135200,984531740,7520,7520,7520,7520,18
20230623,135100,984396380,7520,7520,7520,7520,1
20230623,135000,984388860,7550,7550,7550,7550,0
20230623,134900,984388860,7550,7540,7550,7540,168
20230623,134800,983122130,7540,7540,7540,7540,0
20230623,134700,983122130,7540,7540,7540,7540,12
20230623,134600,983031650,7540,7540,7540,7540,803
20230623,134500,976977030,7540,7520,7540,7510,307
20230623,134400,974665390,7530,7530,7530,7530,1
20230623,134300,974657860,7510,7510,7510,7510,120
20230623,134200,973756660,7530,7530,7530,7530,0
20230623,134100,973756660,7530,7530,7530,7510,27
20230623,134000,973553830,7510,7510,7510,7510,196
20230623,133900,972081870,7510,7510,7510,7500,219
20230623,133800,970438200,7530,7510,7530,7510,55
20230623,133700,970025130,7510,7510,7510,7500,807
20230623,133600,963965110,7510,7510,7510,7510,50
20230623,133500,963589610,7500,7510,7530,7500,356
20230623,133400,960918520,7530,7520,7530,7510,109
20230623,133300,960099820,7530,7510,7530,7510,41
20230623,133200,959791840,7530,7520,7540,7510,3034
20230623,133100,937005590,7520,7520,7520,7510,310
20230623,133000,934676390,7520,7530,7540,7510,2337
20230623,132900,917106120,7540,7540,7540,7540,1
20230623,132800,917098580,7530,7530,7540,7530,157
20230623,132700,915916330,7530,7530,7530,7530,200
20230623,132600,914410330,7530,7530,7530,7530,102
20230623,132500,913642270,7520,7520,7520,7520,30
20230623,132400,913416670,7530,7510,7530,7510,1308
20230623,132300,903582840,7520,7520,7520,7510,34
20230623,132200,903327170,7520,7530,7530,7520,942
20230623,132100,896243320,7520,7530,7530,7520,91
20230623,132000,895558590,7530,7520,7530,7510,168
20230623,131900,894295820,7520,7520,7520,7520,1
20230623,131800,894288300,7530,7520,7530,7520,159
20230623,131700,893092600,7530,7530,7530,7530,100
20230623,131600,892339600,7530,7530,7530,7520,54
20230623,131500,891933490,7520,7520,7530,7510,242
20230623,131400,890114430,7520,7530,7530,7520,130
20230623,131300,889136820,7530,7530,7530,7530,10
20230623,131200,889061520,7530,7530,7530,7530,53
20230623,131100,888662430,7530,7520,7530,7520,830
20230623,131000,882420770,7530,7530,7530,7520,23
20230623,130900,882247780,7520,7530,7530,7520,295
20230623,130800,880028370,7520,7520,7520,7520,548
20230623,130700,875907410,7520,7520,7520,7520,50
20230623,130600,875531410,7510,7510,7510,7510,1
20230623,130500,875523900,7520,7510,7520,7510,108
20230623,130400,874712320,7510,7510,7510,7510,0
20230623,130300,874712320,7510,7520,7520,7510,51
20230623,130200,874328810,7510,7520,7520,7510,90
20230623,130100,873652020,7510,7510,7510,7510,0
20230623,130000,873652020,7510,7520,7520,7510,68
20230623,125900,873140670,7520,7520,7520,7520,1
20230623,125800,873133150,7520,7510,7520,7510,58
20230623,125700,872697560,7520,7520,7520,7520,2
20230623,125600,872682520,7510,7510,7520,7510,1344
20230623,125500,862586080,7520,7520,7520,7520,10
20230623,125400,862510880,7520,7520,7520,7520,496
20230623,125300,858780960,7530,7530,7530,7530,3
20230623,125200,858758370,7530,7530,7530,7530,1
20230623,125100,858750840,7530,7530,7530,7530,1
20230623,125000,858743310,7520,7520,7520,7520,1
20230623,124900,858735790,7530,7530,7530,7530,15
20230623,124800,858622840,7530,7520,7530,7520,22
20230623,124700,858457190,7520,7520,7520,7520,66
20230623,124600,857960870,7520,7520,7530,7520,202
20230623,124500,856441820,7520,7530,7530,7520,187
20230623,124400,855034220,7530,7530,7530,7530,35
20230623,124300,854770670,7530,7540,7540,7530,162
20230623,124200,853550470,7540,7540,7540,7540,0
20230623,124100,853550470,7540,7540,7540,7540,30
20230623,124000,853324270,7530,7530,7550,7530,201
20230623,123900,851810500,7550,7550,7550,7550,8
20230623,123800,851750100,7550,7530,7550,7530,375
20230623,123700,848926010,7550,7550,7550,7550,0
20230623,123600,848926010,7550,7550,7550,7550,0
20230623,123500,848926010,7550,7550,7550,7550,0
20230623,123400,848926010,7550,7550,7550,7550,0
20230623,123300,848926010,7550,7550,7550,7550,11
20230623,123200,848842960,7530,7530,7530,7530,41
20230623,123100,848534230,7550,7540,7550,7540,759
20230623,123000,842810670,7540,7530,7540,7530,201
20230623,122900,841297060,7530,7530,7530,7530,3
20230623,122800,841274470,7530,7530,7530,7530,12
20230623,122700,841184110,7530,7530,7530,7530,0
20230623,122600,841184110,7530,7530,7530,7530,50
20230623,122500,840807610,7550,7540,7550,7540,201
20230623,122400,839292060,7550,7550,7550,7550,1
20230623,122300,839284510,7530,7530,7530,7530,0
20230623,122200,839284510,7530,7540,7540,7530,55
20230623,122100,838870310,7530,7530,7530,7530,101
20230623,122000,838109780,7530,7530,7530,7530,329
20230623,121900,835632410,7530,7540,7540,7530,478
20230623,121800,832029740,7540,7540,7540,7540,19
20230623,121700,831886480,7550,7560,7560,7540,21
20230623,121600,831728110,7530,7540,7560,7530,31
20230623,121500,831494640,7560,7560,7560,7560,0
20230623,121400,831494640,7560,7560,7560,7560,0
20230623,121300,831494640,7560,7540,7560,7540,3
20230623,121200,831472000,7560,7560,7560,7560,2
20230623,121100,831456880,7530,7530,7530,7530,5
20230623,121000,831419230,7530,7530,7530,7530,133
20230623,120900,830417740,7530,7520,7530,7520,9
20230623,120800,830350000,7530,7540,7540,7530,13
20230623,120700,830252100,7520,7520,7520,7520,115
20230623,120600,829387300,7520,7520,7520,7520,0
20230623,120500,829387300,7520,7520,7520,7520,600
20230623,120400,824875300,7520,7530,7530,7520,209
20230623,120300,823303370,7540,7540,7540,7540,0
20230623,120200,823303370,7540,7540,7540,7540,1
20230623,120100,823295830,7520,7540,7540,7520,209
20230623,120000,821722570,7540,7540,7540,7540,668
20230623,115900,816685850,7540,7540,7540,7540,0
20230623,115800,816685850,7540,7540,7540,7540,15
20230623,115700,816572750,7570,7570,7570,7570,1
20230623,115600,816565180,7550,7560,7560,7550,165
20230623,115500,815319420,7550,7550,7550,7550,91
20230623,115400,814632370,7550,7550,7550,7540,139
20230623,115300,813582950,7580,7560,7580,7560,1096
20230623,115200,805284190,7580,7540,7580,7540,608
20230623,115100,800685780,7540,7540,7540,7540,0
20230623,115000,800685780,7540,7540,7540,7540,0
20230623,114900,800685780,7540,7540,7540,7540,2
20230623,114800,800670700,7540,7540,7540,7540,9
20230623,114700,800602840,7540,7510,7540,7500,710
20230623,114600,795277330,7500,7510,7520,7500,15978
20230623,114500,675441270,7510,7510,7510,7510,70
20230623,114400,674915570,7520,7520,7520,7520,13
20230623,114300,674817810,7540,7540,7540,7500,12642
20230623,114200,579832040,7540,7530,7540,7530,15
20230623,114100,579719040,7540,7540,7540,7540,44
20230623,114000,579387280,7540,7540,7540,7540,121
20230623,113900,578474940,7540,7540,7540,7540,38
20230623,113800,578188420,7540,7540,7540,7540,405
20230623,113700,575134720,7530,7540,7540,7530,110
20230623,113600,574305420,7540,7540,7540,7540,0
20230623,113500,574305420,7540,7540,7540,7540,100
20230623,113400,573551420,7540,7540,7540,7540,43
20230623,113300,573227200,7540,7550,7550,7540,101
20230623,113200,572465650,7540,7530,7540,7530,304
20230623,113100,570175490,7530,7550,7550,7530,3053
20230623,113000,547165310,7550,7560,7560,7550,1514
20230623,112900,535734480,7560,7550,7560,7550,41
20230623,112800,535424920,7560,7560,7570,7560,4478
20230623,112700,501571230,7570,7570,7570,7560,52
20230623,112600,501178090,7570,7570,7570,7570,5
20230623,112500,501140240,7570,7570,7570,7570,5
20230623,112400,501102390,7570,7590,7590,7560,619
20230623,112300,496417810,7570,7570,7570,7570,173
20230623,112200,495108200,7570,7570,7570,7570,350
20230623,112100,492458700,7570,7570,7570,7570,135
20230623,112000,491436750,7570,7590,7590,7570,16
20230623,111900,491315330,7590,7590,7590,7590,5
20230623,111800,491277380,7590,7590,7590,7590,1
20230623,111700,491269790,7590,7570,7590,7570,351
20230623,111600,488612680,7570,7570,7570,7570,50
20230623,111500,488234180,7570,7580,7580,7570,3593
20230623,111400,461034170,7580,7580,7580,7580,213
20230623,111300,459419630,7570,7580,7580,7570,5
20230623,111200,459381770,7580,7570,7580,7570,30
20230623,111100,459154570,7590,7570,7590,7570,101
20230623,111000,458388700,7580,7570,7580,7570,314
20230623,110900,456011450,7590,7590,7590,7590,159
20230623,110800,454804640,7590,7570,7590,7570,61
20230623,110700,454342850,7590,7570,7590,7570,51
20230623,110600,453956760,7590,7580,7590,7580,78
20230623,110500,453365510,7580,7570,7580,7570,21
20230623,110400,453206530,7580,7580,7580,7580,7
20230623,110300,453153470,7580,7580,7580,7580,15
20230623,110200,453039770,7580,7580,7580,7580,854
20230623,110100,446566450,7580,7590,7590,7580,405
20230623,110000,443495550,7590,7590,7590,7580,391
20230623,105900,440529360,7580,7580,7580,7580,305
20230623,105800,438217460,7590,7590,7590,7590,58
20230623,105700,437777240,7600,7600,7600,7590,120
20230623,105600,436866420,7590,7590,7590,7590,1286
20230623,105500,427105680,7590,7580,7600,7580,402
20230623,105400,424054500,7590,7580,7590,7570,244
20230623,105300,422206160,7580,7590,7590,7580,582
20230623,105200,417788910,7590,7580,7590,7580,773
20230623,105100,411929560,7580,7580,7580,7580,292
20230623,105000,409716200,7590,7590,7590,7590,1
20230623,104900,409708610,7590,7590,7590,7590,1
20230623,104800,409701020,7580,7580,7580,7580,42
20230623,104700,409382660,7590,7590,7590,7590,1
20230623,104600,409375070,7580,7580,7580,7580,0
20230623,104500,409375070,7580,7580,7580,7580,0
20230623,104400,409375070,7580,7580,7580,7580,800
20230623,104300,403311070,7590,7580,7590,7580,54
20230623,104200,402901240,7580,7580,7580,7580,0
20230623,104100,402901240,7580,7590,7590,7580,882
20230623,104000,396215530,7600,7600,7600,7600,0
20230623,103900,396215530,7600,7590,7600,7580,1032
20230623,103800,388383090,7590,7590,7590,7590,0
20230623,103700,388383090,7590,7590,7590,7590,0
20230623,103600,388383090,7590,7590,7590,7590,0
20230623,103500,388383090,7590,7590,7590,7590,2361
20230623,103400,370463100,7590,7600,7600,7590,217
20230623,103300,368815400,7600,7600,7600,7600,2
20230623,103200,368800200,7600,7600,7600,7600,0
20230623,103100,368800200,7600,7590,7600,7590,114
20230623,103000,367934920,7590,7600,7600,7590,907
20230623,102900,361047720,7600,7600,7600,7600,5
20230623,102800,361009720,7600,7600,7600,7600,74
20230623,102700,360447320,7600,7600,7600,7600,75
20230623,102600,359877320,7600,7600,7600,7600,0
20230623,102500,359877320,7600,7590,7600,7590,649
20230623,102400,354950630,7590,7590,7590,7590,1
20230623,102300,354943040,7590,7590,7590,7590,1
20230623,102200,354935450,7580,7580,7580,7580,0
20230623,102100,354935450,7580,7600,7600,7580,48
20230623,102000,354571250,7600,7600,7600,7600,445
20230623,101900,351189250,7600,7600,7600,7600,1
20230623,101800,351181650,7580,7590,7590,7580,2610
20230623,101700,331397500,7590,7590,7590,7590,200
20230623,101600,329879500,7600,7600,7600,7600,2
20230623,101500,329864300,7600,7590,7600,7590,626
20230623,101400,325112940,7600,7590,7600,7580,397
20230623,101300,322103650,7590,7600,7600,7590,231
20230623,101200,320350090,7600,7600,7600,7600,477
20230623,101100,316724890,7600,7600,7600,7600,0
20230623,101000,316724890,7600,7590,7600,7590,1210
20230623,100900,307540980,7600,7590,7600,7590,185
20230623,100800,306135980,7600,7610,7610,7600,401
20230623,100700,303085380,7610,7600,7610,7600,1198
20230623,100600,293980570,7600,7610,7610,7600,1421
20230623,100500,283167760,7610,7620,7620,7610,260
20230623,100400,281189110,7630,7620,7630,7620,7
20230623,100300,281135760,7620,7630,7630,7620,61
20230623,100200,280670380,7630,7630,7630,7630,2
20230623,100100,280655120,7630,7630,7630,7630,121
20230623,100000,279731890,7630,7630,7630,7630,130
20230623,095900,278739990,7630,7630,7630,7620,1125
20230623,095800,270167420,7630,7630,7630,7630,1180
20230623,095700,261164020,7650,7650,7650,7650,9
20230623,095600,261095170,7630,7640,7640,7630,1000
20230623,095500,253461540,7650,7650,7650,7650,20
20230623,095400,253308540,7650,7650,7660,7650,1545
20230623,095300,241488590,7640,7640,7640,7640,412
20230623,095200,238340910,7630,7640,7640,7630,544
20230623,095100,234189750,7640,7640,7650,7640,570
20230623,095000,229834350,7650,7630,7650,7630,981
20230623,094900,222339760,7640,7640,7640,7630,434
20230623,094800,219028220,7640,7620,7640,7620,426
20230623,094700,215778960,7630,7640,7640,7630,155
20230623,094600,214596160,7640,7640,7640,7640,31
20230623,094500,214359320,7640,7640,7640,7640,117
20230623,094400,213465440,7640,7640,7640,7620,213
20230623,094300,211842120,7640,7630,7650,7630,2349
20230623,094200,193905760,7630,7630,7630,7630,9
20230623,094100,193837090,7630,7630,7630,7630,314
20230623,094000,191441270,7640,7640,7640,7640,100
20230623,093900,190677270,7640,7620,7640,7620,1233
20230623,093800,181275760,7610,7610,7610,7610,1972
20230623,093700,166268840,7610,7600,7610,7600,623
20230623,093600,161533620,7600,7590,7600,7590,301
20230623,093500,159249020,7600,7600,7600,7600,5
20230623,093400,159211020,7600,7600,7600,7600,23
20230623,093300,159036220,7600,7600,7600,7600,131
20230623,093200,158040620,7590,7610,7610,7590,1905
20230623,093100,143571870,7610,7600,7610,7600,157
20230623,093000,142378660,7600,7600,7600,7600,6
20230623,092900,142333060,7590,7590,7590,7590,99
20230623,092800,141581650,7590,7590,7590,7590,2
20230623,092700,141566470,7610,7570,7610,7570,755
20230623,092600,135839810,7570,7580,7580,7570,92
20230623,092500,135142470,7580,7610,7610,7580,3
20230623,092400,135119700,7610,7610,7610,7610,1
20230623,092300,135112090,7570,7580,7580,7570,20
20230623,092200,134960590,7600,7600,7600,7600,439
20230623,092100,131624190,7570,7590,7590,7570,1002
20230623,092000,124022460,7600,7600,7610,7600,299
20230623,091900,121748580,7600,7600,7610,7600,108
20230623,091800,120927770,7600,7590,7600,7590,65
20230623,091700,120434320,7600,7600,7600,7600,170
20230623,091600,119142320,7590,7590,7590,7590,1030
20230623,091500,111324620,7580,7580,7580,7580,210
20230623,091400,109732820,7580,7590,7590,7580,113
20230623,091300,108875650,7580,7580,7580,7580,202
20230623,091200,107344490,7560,7570,7570,7560,100
20230623,091100,106588480,7560,7570,7570,7560,53
20230623,091000,106187590,7560,7560,7560,7560,435
20230623,090900,102898990,7590,7590,7590,7590,215
20230623,090800,101267140,7590,7580,7590,7580,271
20230623,090700,99212220,7590,7560,7590,7560,78
20230623,090600,98620230,7590,7560,7590,7560,745
20230623,090500,92988000,7560,7570,7570,7560,315
20230623,090400,90603720,7570,7600,7600,7570,9316
20230623,090300,19884800,7610,7610,7610,7610,115
20230623,090200,19009650,7600,7620,7620,7600,200
20230623,090100,17488500,7620,7620,7620,7620,13
20230623,090000,17389440,7600,7590,7600,7590,2286