KissMeData/005690/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184200,1373755570,7450,7450,7450,7450,3675
20230630,184100,1373755570,7450,7450,7450,7450,0
20230630,184000,1373755570,7450,7450,7450,7450,0
20230630,183900,1373755570,7450,7450,7450,7450,0
20230630,183800,1373755570,7450,7450,7450,7450,0
20230630,183700,1373755570,7450,7450,7450,7450,0
20230630,183600,1373755570,7450,7450,7450,7450,0
20230630,183500,1373755570,7450,7450,7450,7450,0
20230630,183400,1373755570,7450,7450,7450,7450,0
20230630,183300,1373755570,7450,7450,7450,7450,0
20230630,183200,1373755570,7450,7450,7450,7450,0
20230630,183100,1373755570,7450,7450,7450,7450,0
20230630,183000,1373755570,7450,7450,7450,7450,0
20230630,182900,1373755570,7450,7450,7450,7450,0
20230630,182800,1373755570,7450,7450,7450,7450,0
20230630,182700,1373755570,7450,7450,7450,7450,0
20230630,182600,1373755570,7450,7450,7450,7450,0
20230630,182500,1373755570,7450,7450,7450,7450,0
20230630,182400,1373755570,7450,7450,7450,7450,0
20230630,182300,1373755570,7450,7450,7450,7450,0
20230630,182200,1373755570,7450,7450,7450,7450,0
20230630,182100,1373755570,7450,7450,7450,7450,0
20230630,182000,1373755570,7450,7450,7450,7450,0
20230630,181900,1373755570,7450,7450,7450,7450,0
20230630,181800,1373755570,7450,7450,7450,7450,0
20230630,181700,1373755570,7450,7450,7450,7450,0
20230630,181600,1373755570,7450,7450,7450,7450,0
20230630,181500,1373755570,7450,7450,7450,7450,0
20230630,181400,1373755570,7450,7450,7450,7450,0
20230630,181300,1373755570,7450,7450,7450,7450,0
20230630,181200,1373755570,7450,7450,7450,7450,3675
20230630,181100,1373755570,7450,7450,7450,7450,0
20230630,181000,1373755570,7450,7450,7450,7450,0
20230630,180900,1373755570,7450,7450,7450,7450,0
20230630,180800,1373755570,7450,7450,7450,7450,0
20230630,180700,1373755570,7450,7450,7450,7450,0
20230630,180600,1373755570,7450,7450,7450,7450,0
20230630,180500,1373755570,7450,7450,7450,7450,0
20230630,180400,1373755570,7450,7450,7450,7450,0
20230630,180300,1373755570,7450,7450,7450,7450,0
20230630,180200,1373755570,7450,7450,7450,7450,0
20230630,180100,1373755570,7450,7450,7450,7450,0
20230630,180000,1373755570,7450,7450,7450,7450,0
20230630,175900,1373755570,7450,7450,7450,7450,0
20230630,175800,1373755570,7450,7450,7450,7450,0
20230630,175700,1373755570,7450,7450,7450,7450,0
20230630,175600,1373755570,7450,7450,7450,7450,0
20230630,175500,1373755570,7450,7450,7450,7450,0
20230630,175400,1373755570,7450,7450,7450,7450,0
20230630,175300,1373755570,7450,7450,7450,7450,0
20230630,175200,1373755570,7450,7450,7450,7450,0
20230630,175100,1373755570,7450,7450,7450,7450,0
20230630,175000,1373755570,7450,7450,7450,7450,0
20230630,174900,1373755570,7450,7450,7450,7450,0
20230630,174800,1373755570,7450,7450,7450,7450,0
20230630,174700,1373755570,7450,7450,7450,7450,0
20230630,174600,1373755570,7450,7450,7450,7450,0
20230630,174500,1373755570,7450,7450,7450,7450,0
20230630,174400,1373755570,7450,7450,7450,7450,0
20230630,174300,1373755570,7450,7450,7450,7450,0
20230630,174200,1373755570,7450,7450,7450,7450,3675
20230630,174100,1373755570,7450,7450,7450,7450,0
20230630,174000,1373755570,7450,7450,7450,7450,0
20230630,173900,1373755570,7450,7450,7450,7450,0
20230630,173800,1373755570,7450,7450,7450,7450,0
20230630,173700,1373755570,7450,7450,7450,7450,0
20230630,173600,1373755570,7450,7450,7450,7450,0
20230630,173500,1373755570,7450,7450,7450,7450,0
20230630,173400,1373755570,7450,7450,7450,7450,0
20230630,173300,1373755570,7450,7450,7450,7450,0
20230630,173200,1373755570,7450,7450,7450,7450,0
20230630,173100,1373755570,7450,7450,7450,7450,0
20230630,173000,1373755570,7450,7450,7450,7450,0
20230630,172900,1373755570,7450,7450,7450,7450,0
20230630,172800,1373755570,7450,7450,7450,7450,0
20230630,172700,1373755570,7450,7450,7450,7450,0
20230630,172600,1373755570,7450,7450,7450,7450,0
20230630,172500,1373755570,7450,7450,7450,7450,0
20230630,172400,1373755570,7450,7450,7450,7450,0
20230630,172300,1373755570,7450,7450,7450,7450,0
20230630,172200,1373755570,7450,7450,7450,7450,0
20230630,172100,1373755570,7450,7450,7450,7450,0
20230630,172000,1373755570,7450,7450,7450,7450,0
20230630,171900,1373755570,7450,7450,7450,7450,0
20230630,171800,1373755570,7450,7450,7450,7450,0
20230630,171700,1373755570,7450,7450,7450,7450,0
20230630,171600,1373755570,7450,7450,7450,7450,0
20230630,171500,1373755570,7450,7450,7450,7450,0
20230630,171400,1373755570,7450,7450,7450,7450,0
20230630,171300,1373755570,7450,7450,7450,7450,0
20230630,171200,1373755570,7450,7450,7450,7450,3675
20230630,171100,1373755570,7450,7450,7450,7450,0
20230630,171000,1373755570,7450,7450,7450,7450,0
20230630,170900,1373755570,7450,7450,7450,7450,0
20230630,170800,1373755570,7450,7450,7450,7450,0
20230630,170700,1373755570,7450,7450,7450,7450,0
20230630,170600,1373755570,7450,7450,7450,7450,0
20230630,170500,1373755570,7450,7450,7450,7450,0
20230630,170400,1373755570,7450,7450,7450,7450,0
20230630,170300,1373755570,7450,7450,7450,7450,0
20230630,170200,1373755570,7450,7450,7450,7450,0
20230630,170100,1373755570,7450,7450,7450,7450,0
20230630,170000,1373755570,7450,7450,7450,7450,0
20230630,165900,1373755570,7450,7450,7450,7450,0
20230630,165800,1373755570,7450,7450,7450,7450,0
20230630,165700,1373755570,7450,7450,7450,7450,0
20230630,165600,1373755570,7450,7450,7450,7450,0
20230630,165500,1373755570,7450,7450,7450,7450,0
20230630,165400,1373755570,7450,7450,7450,7450,0
20230630,165300,1373755570,7450,7450,7450,7450,0
20230630,165200,1373755570,7450,7450,7450,7450,0
20230630,165100,1373755570,7450,7450,7450,7450,0
20230630,165000,1373755570,7450,7450,7450,7450,0
20230630,164900,1373755570,7450,7450,7450,7450,0
20230630,164800,1373755570,7450,7450,7450,7450,0
20230630,164700,1373755570,7450,7450,7450,7450,0
20230630,164600,1373755570,7450,7450,7450,7450,0
20230630,164500,1373755570,7450,7450,7450,7450,0
20230630,164400,1373755570,7450,7450,7450,7450,0
20230630,164300,1373755570,7450,7450,7450,7450,0
20230630,164200,1373755570,7450,7450,7450,7450,3675
20230630,164100,1373755570,7450,7450,7450,7450,0
20230630,164000,1373755570,7450,7450,7450,7450,0
20230630,163900,1373755570,7450,7450,7450,7450,0
20230630,163800,1373755570,7450,7450,7450,7450,0
20230630,163700,1373755570,7450,7450,7450,7450,0
20230630,163600,1373755570,7450,7450,7450,7450,0
20230630,163500,1373755570,7450,7450,7450,7450,0
20230630,163400,1373755570,7450,7450,7450,7450,0
20230630,163300,1373755570,7450,7450,7450,7450,0
20230630,163200,1373755570,7450,7450,7450,7450,0
20230630,163100,1373755570,7450,7450,7450,7450,0
20230630,163000,1373755570,7450,7450,7450,7450,0
20230630,162900,1373755570,7450,7450,7450,7450,0
20230630,162800,1373755570,7450,7450,7450,7450,0
20230630,162700,1373755570,7450,7450,7450,7450,0
20230630,162600,1373755570,7450,7450,7450,7450,0
20230630,162500,1373755570,7450,7450,7450,7450,0
20230630,162400,1373755570,7450,7450,7450,7450,0
20230630,162300,1373755570,7450,7450,7450,7450,0
20230630,162200,1373755570,7450,7450,7450,7450,0
20230630,162100,1373755570,7450,7450,7450,7450,0
20230630,162000,1373755570,7450,7450,7450,7450,0
20230630,161900,1373755570,7450,7450,7450,7450,0
20230630,161800,1373755570,7450,7450,7450,7450,0
20230630,161700,1373755570,7450,7450,7450,7450,0
20230630,161600,1373755570,7450,7450,7450,7450,0
20230630,161500,1373755570,7450,7450,7450,7450,0
20230630,161400,1373755570,7450,7450,7450,7450,0
20230630,161300,1373755570,7450,7450,7450,7450,0
20230630,161200,1373755570,7450,7450,7450,7450,3675
20230630,161100,1373755570,7450,7450,7450,7450,0
20230630,161000,1373755570,7450,7450,7450,7450,0
20230630,160900,1373755570,7450,7450,7450,7450,0
20230630,160800,1373755570,7450,7450,7450,7450,0
20230630,160700,1373755570,7450,7450,7450,7450,0
20230630,160600,1373755570,7450,7450,7450,7450,0
20230630,160500,1373755570,7450,7450,7450,7450,0
20230630,160400,1373755570,7450,7450,7450,7450,0
20230630,160300,1373755570,7450,7450,7450,7450,0
20230630,160200,1373755570,7450,7450,7450,7450,0
20230630,160100,1373755570,7450,7450,7450,7450,0
20230630,160000,1373755570,7450,7450,7450,7450,0
20230630,155900,1373755570,7450,7450,7450,7450,0
20230630,155800,1373755570,7450,7450,7450,7450,0
20230630,155700,1373755570,7450,7450,7450,7450,0
20230630,155600,1373755570,7450,7450,7450,7450,0
20230630,155500,1373755570,7450,7450,7450,7450,0
20230630,155400,1373755570,7450,7450,7450,7450,0
20230630,155300,1373755570,7450,7450,7450,7450,0
20230630,155200,1373755570,7450,7450,7450,7450,0
20230630,155100,1373755570,7450,7450,7450,7450,0
20230630,155000,1373755570,7450,7450,7450,7450,0
20230630,154900,1373755570,7450,7450,7450,7450,0
20230630,154800,1373755570,7450,7450,7450,7450,0
20230630,154700,1373755570,7450,7450,7450,7450,0
20230630,154600,1373755570,7450,7450,7450,7450,0
20230630,154500,1373755570,7450,7450,7450,7450,0
20230630,154400,1373755570,7450,7450,7450,7450,0
20230630,154300,1373755570,7450,7450,7450,7450,0
20230630,154200,1373755570,7450,7450,7450,7450,3675
20230630,154100,1373755570,7450,7450,7450,7450,0
20230630,154000,1373755570,7450,7450,7450,7450,0
20230630,153900,1373755570,7450,7450,7450,7450,0
20230630,153800,1373755570,7450,7450,7450,7450,0
20230630,153700,1373755570,7450,7450,7450,7450,0
20230630,153600,1373755570,7450,7450,7450,7450,0
20230630,153500,1373755570,7450,7450,7450,7450,0
20230630,153400,1373755570,7450,7450,7450,7450,0
20230630,153300,1373755570,7450,7450,7450,7450,0
20230630,153200,1373755570,7450,7450,7450,7450,0
20230630,153100,1373755570,7450,7450,7450,7450,0
20230630,153000,1373755570,7450,7450,7450,7450,3675
20230630,152900,1346376820,7480,7480,7480,7480,0
20230630,152800,1346376820,7480,7480,7480,7480,0
20230630,152700,1346376820,7480,7480,7480,7480,0
20230630,152600,1346376820,7480,7480,7480,7480,0
20230630,152500,1346376820,7480,7480,7480,7480,0
20230630,152400,1346376820,7480,7480,7480,7480,0
20230630,152300,1346376820,7480,7480,7480,7480,0
20230630,152200,1346376820,7480,7480,7480,7480,0
20230630,152100,1346376820,7480,7480,7480,7480,0
20230630,152000,1346376820,7480,7480,7480,7480,0
20230630,151900,1346376820,7480,7450,7480,7450,821
20230630,151800,1340252190,7480,7480,7480,7450,179
20230630,151700,1338917680,7450,7480,7480,7450,5138
20230630,151600,1300607330,7480,7470,7490,7470,426
20230630,151500,1297425080,7490,7490,7490,7490,0
20230630,151400,1297425080,7490,7480,7490,7470,472
20230630,151300,1293895120,7480,7480,7480,7470,586
20230630,151200,1289517670,7480,7470,7480,7470,143
20230630,151100,1288449440,7470,7460,7470,7450,1723
20230630,151000,1275581690,7470,7460,7470,7460,533
20230630,150900,1271605500,7470,7460,7470,7450,370
20230630,150800,1268845300,7470,7470,7470,7470,1
20230630,150700,1268837830,7450,7460,7470,7450,976
20230630,150600,1261559080,7450,7460,7460,7450,49
20230630,150500,1261194010,7460,7470,7470,7450,1267
20230630,150400,1251754690,7450,7450,7460,7450,200
20230630,150300,1250264030,7470,7470,7470,7470,3
20230630,150200,1250241620,7450,7450,7450,7450,122
20230630,150100,1249332720,7460,7460,7460,7450,800
20230630,150000,1243367580,7470,7460,7470,7460,418
20230630,145900,1240249120,7470,7470,7470,7460,309
20230630,145800,1237942940,7470,7470,7470,7460,421
20230630,145700,1234799220,7460,7460,7470,7460,223
20230630,145600,1233135620,7470,7470,7480,7460,431
20230630,145500,1229915440,7470,7470,7480,7470,210
20230630,145400,1228346650,7470,7470,7470,7460,692
20230630,145300,1223177640,7480,7470,7480,7470,13
20230630,145200,1223080520,7470,7480,7480,7470,495
20230630,145100,1219378670,7480,7480,7480,7480,181
20230630,145000,1218024790,7490,7480,7490,7480,112
20230630,144900,1217187010,7470,7480,7480,7470,172
20230630,144800,1215902140,7480,7480,7480,7470,420
20230630,144700,1212761240,7470,7470,7470,7470,617
20230630,144600,1208152250,7470,7480,7480,7470,192
20230630,144500,1206717990,7480,7480,7480,7480,506
20230630,144400,1202933110,7480,7480,7490,7480,173
20230630,144300,1201639020,7490,7480,7490,7480,50
20230630,144200,1201265000,7480,7480,7480,7480,11
20230630,144100,1201182720,7480,7490,7490,7480,821
20230630,144000,1195034300,7490,7490,7490,7490,98
20230630,143900,1194300280,7490,7490,7490,7490,315
20230630,143800,1191940930,7490,7500,7500,7490,35
20230630,143700,1191678760,7510,7500,7510,7490,288
20230630,143600,1189519130,7510,7510,7510,7510,0
20230630,143500,1189519130,7510,7480,7510,7480,15
20230630,143400,1189406840,7510,7510,7510,7480,16
20230630,143300,1189287100,7490,7490,7510,7490,1327
20230630,143200,1179340310,7500,7500,7500,7490,344
20230630,143100,1176761880,7500,7500,7500,7500,13
20230630,143000,1176664380,7500,7510,7510,7500,240
20230630,142900,1174862180,7510,7510,7510,7490,984
20230630,142800,1167487860,7510,7490,7510,7490,2483
20230630,142700,1148862760,7490,7480,7500,7470,2020
20230630,142600,1133735440,7490,7480,7490,7480,76
20230630,142500,1133166640,7480,7480,7480,7480,9
20230630,142400,1133099320,7480,7480,7490,7470,121
20230630,142300,1132194260,7480,7470,7490,7470,2484
20230630,142200,1113622270,7470,7470,7470,7470,7
20230630,142100,1113569980,7470,7470,7470,7470,306
20230630,142000,1111284160,7470,7470,7470,7470,588
20230630,141900,1106891800,7470,7460,7470,7450,825
20230630,141800,1100738000,7450,7460,7460,7450,141
20230630,141700,1099687530,7450,7440,7460,7440,111
20230630,141600,1098860970,7460,7450,7460,7440,166
20230630,141500,1097625160,7460,7460,7460,7460,0
20230630,141400,1097625160,7460,7450,7460,7450,20
20230630,141300,1097476150,7450,7450,7450,7450,41
20230630,141200,1097170700,7460,7450,7460,7450,511
20230630,141100,1093358750,7450,7460,7460,7450,88
20230630,141000,1092703050,7450,7450,7450,7440,754
20230630,140900,1087086230,7440,7440,7440,7440,47
20230630,140800,1086736550,7440,7440,7440,7440,123
20230630,140700,1085821430,7450,7440,7450,7440,130
20230630,140600,1084854160,7440,7450,7450,7440,52
20230630,140500,1084467270,7440,7440,7450,7440,467
20230630,140400,1080992780,7450,7440,7450,7440,404
20230630,140300,1077987010,7450,7450,7450,7450,2
20230630,140200,1077972110,7450,7440,7450,7440,47
20230630,140100,1077622410,7450,7450,7450,7450,3
20230630,140000,1077600060,7450,7440,7450,7440,100
20230630,135900,1076855390,7450,7450,7450,7440,55
20230630,135800,1076445960,7460,7460,7460,7460,1
20230630,135700,1076438500,7440,7450,7460,7440,405
20230630,135600,1073422080,7450,7450,7450,7450,103
20230630,135500,1072654730,7450,7440,7450,7440,70
20230630,135400,1072133920,7450,7450,7450,7450,64
20230630,135300,1071657120,7460,7460,7460,7460,70
20230630,135200,1071134920,7460,7460,7460,7460,20
20230630,135100,1070985720,7440,7450,7460,7440,460
20230630,135000,1067561190,7440,7450,7450,7440,164
20230630,134900,1066340940,7450,7430,7450,7430,118
20230630,134800,1065464140,7450,7430,7450,7430,121
20230630,134700,1064564990,7430,7440,7440,7430,670
20230630,134600,1059584710,7430,7430,7440,7430,161
20230630,134500,1058388040,7440,7440,7440,7440,12
20230630,134400,1058298760,7430,7440,7440,7430,578
20230630,134300,1053998710,7440,7450,7450,7440,98
20230630,134200,1053269580,7440,7440,7440,7440,0
20230630,134100,1053269580,7440,7460,7460,7440,215
20230630,134000,1051668600,7460,7440,7460,7440,71
20230630,133900,1051140340,7440,7460,7460,7440,330
20230630,133800,1048684630,7440,7440,7440,7440,241
20230630,133700,1046891590,7440,7460,7460,7440,332
20230630,133600,1044418750,7450,7440,7450,7440,67
20230630,133500,1043919830,7450,7460,7460,7450,72
20230630,133400,1043382830,7460,7430,7460,7430,38
20230630,133300,1043100010,7460,7440,7460,7430,65
20230630,133200,1042616260,7460,7460,7460,7460,0
20230630,133100,1042616260,7460,7460,7460,7460,0
20230630,133000,1042616260,7460,7440,7460,7440,165
20230630,132900,1041386990,7440,7440,7440,7440,36
20230630,132800,1041119150,7440,7420,7440,7410,4081
20230630,132700,1010869810,7410,7440,7450,7410,3120
20230630,132600,987710180,7450,7450,7450,7450,0
20230630,132500,987710180,7450,7450,7450,7450,11
20230630,132400,987628230,7450,7440,7450,7440,153
20230630,132300,986489900,7450,7450,7450,7450,199
20230630,132200,985007350,7450,7450,7450,7440,303
20230630,132100,982750010,7440,7420,7440,7420,477
20230630,132000,979201790,7430,7430,7430,7430,48
20230630,131900,978845150,7420,7440,7440,7420,5116
20230630,131800,940836800,7450,7450,7450,7440,13
20230630,131700,940740060,7440,7450,7450,7440,86
20230630,131600,940100160,7450,7440,7450,7440,108
20230630,131500,939296600,7450,7450,7450,7450,0
20230630,131400,939296600,7450,7440,7460,7430,302
20230630,131300,937050540,7460,7430,7460,7430,1098
20230630,131200,928892330,7430,7470,7470,7430,1965
20230630,131100,914258480,7460,7470,7470,7460,85
20230630,131000,913624350,7460,7470,7470,7460,29
20230630,130900,913408000,7460,7460,7460,7460,533
20230630,130800,909431820,7460,7460,7470,7460,168
20230630,130700,908177930,7460,7470,7470,7460,41
20230630,130600,907872060,7470,7470,7470,7460,66
20230630,130500,907379460,7470,7470,7470,7470,57
20230630,130400,906953670,7470,7470,7470,7460,377
20230630,130300,904137700,7460,7470,7470,7460,151
20230630,130200,903009750,7470,7470,7470,7470,760
20230630,130100,897332550,7460,7460,7460,7460,39
20230630,130000,897041610,7470,7460,7470,7460,12
20230630,125900,896952080,7470,7470,7470,7460,47
20230630,125800,896601290,7470,7470,7470,7460,64
20230630,125700,896123830,7460,7460,7470,7460,445
20230630,125600,892803980,7460,7450,7460,7450,36
20230630,125500,892535770,7460,7450,7460,7450,65
20230630,125400,892051510,7460,7470,7470,7440,1172
20230630,125300,883329340,7470,7470,7470,7440,20
20230630,125200,883180390,7440,7470,7470,7440,145
20230630,125100,882100570,7460,7470,7470,7460,24
20230630,125000,881921400,7470,7470,7470,7460,125
20230630,124900,880988870,7470,7460,7470,7460,56
20230630,124800,880571060,7480,7480,7480,7480,200
20230630,124700,879075060,7480,7460,7480,7460,298
20230630,124600,876847520,7480,7480,7480,7480,0
20230630,124500,876847520,7480,7480,7480,7480,77
20230630,124400,876271560,7480,7470,7480,7460,17
20230630,124300,876144550,7470,7460,7470,7460,842
20230630,124200,869859330,7450,7460,7460,7450,131
20230630,124100,868883370,7460,7460,7460,7450,903
20230630,124000,862147690,7450,7450,7450,7450,11
20230630,123900,862065740,7450,7450,7450,7450,103
20230630,123800,861298390,7460,7450,7460,7450,1072
20230630,123700,853311960,7460,7460,7460,7460,1
20230630,123600,853304500,7460,7460,7460,7450,44
20230630,123500,852976560,7450,7450,7460,7450,197
20230630,123400,851508900,7440,7450,7450,7440,567
20230630,123300,847285320,7450,7440,7450,7440,401
20230630,123200,844301870,7440,7440,7440,7440,42
20230630,123100,843989390,7440,7430,7440,7430,480
20230630,123000,840419450,7440,7440,7440,7440,12
20230630,122900,840330170,7430,7440,7440,7430,1125
20230630,122800,831965420,7440,7430,7440,7430,124
20230630,122700,831043200,7440,7440,7440,7440,35
20230630,122600,830782800,7440,7430,7440,7430,421
20230630,122500,827650600,7430,7420,7440,7420,653
20230630,122400,822801000,7420,7420,7420,7410,18
20230630,122300,822667560,7420,7410,7420,7410,1191
20230630,122200,813840730,7410,7420,7420,7410,14
20230630,122100,813736970,7410,7420,7420,7410,121
20230630,122000,812840350,7410,7410,7410,7410,525
20230630,121900,808950100,7410,7410,7420,7410,15
20230630,121800,808838940,7420,7420,7430,7410,578
20230630,121700,804550470,7420,7420,7430,7420,315
20230630,121600,802213130,7420,7430,7430,7420,279
20230630,121500,800140840,7430,7430,7430,7420,1238
20230630,121400,790942610,7430,7430,7430,7430,162
20230630,121300,789738950,7440,7440,7440,7430,102
20230630,121200,788981070,7430,7440,7440,7430,29
20230630,121100,788765540,7430,7430,7430,7430,41
20230630,121000,788460910,7450,7440,7450,7430,62
20230630,120900,787999630,7450,7420,7450,7420,161
20230630,120800,786804970,7450,7430,7450,7430,2
20230630,120700,786790090,7450,7450,7450,7420,2404
20230630,120600,768948450,7420,7450,7450,7420,28
20230630,120500,768740590,7420,7430,7430,7420,160
20230630,120400,767553380,7450,7420,7450,7420,58
20230630,120300,767121850,7450,7450,7450,7450,26
20230630,120200,766928150,7450,7420,7450,7420,565
20230630,120100,762720790,7450,7450,7450,7450,0
20230630,120000,762720790,7450,7450,7450,7420,121
20230630,115900,761822340,7420,7420,7450,7420,111
20230630,115800,760998620,7450,7450,7450,7450,2
20230630,115700,760983720,7450,7420,7450,7420,32
20230630,115600,760746250,7450,7430,7450,7420,200
20230630,115500,759261800,7450,7430,7460,7430,4
20230630,115400,759232010,7460,7460,7460,7430,14
20230630,115300,759127930,7430,7430,7460,7420,190
20230630,115200,757717620,7450,7460,7460,7450,213
20230630,115100,756130640,7460,7420,7460,7420,11192
20230630,115000,672855720,7420,7430,7440,7420,43
20230630,114900,672536430,7440,7450,7450,7420,31
20230630,114800,672306360,7420,7420,7450,7420,223
20230630,114700,670651670,7450,7450,7450,7410,112
20230630,114600,669820790,7440,7430,7450,7420,38
20230630,114500,669538690,7450,7450,7450,7450,501
20230630,114400,665806240,7440,7450,7450,7410,197
20230630,114300,664343850,7440,7420,7440,7420,207
20230630,114200,662803970,7440,7440,7440,7440,3
20230630,114100,662781650,7450,7410,7450,7400,1698
20230630,114000,650178910,7410,7410,7410,7410,0
20230630,113900,650178910,7410,7420,7420,7410,257
20230630,113800,648272340,7420,7430,7430,7420,111
20230630,113700,647448390,7430,7430,7430,7430,6
20230630,113600,647403810,7430,7430,7430,7430,1088
20230630,113500,639319970,7420,7420,7420,7420,11
20230630,113400,639238350,7410,7420,7420,7410,105
20230630,113300,638459600,7410,7420,7420,7410,923
20230630,113200,631617850,7420,7420,7420,7420,21
20230630,113100,631462030,7440,7440,7440,7420,43
20230630,113000,631142880,7420,7440,7440,7420,41
20230630,112900,630838620,7420,7430,7430,7420,26
20230630,112800,630645690,7430,7430,7430,7430,25
20230630,112700,630459940,7420,7420,7420,7420,129
20230630,112600,629502760,7420,7430,7430,7420,75
20230630,112500,628946250,7440,7420,7440,7420,1005
20230630,112400,621486490,7420,7440,7440,7420,31
20230630,112300,621256240,7440,7430,7440,7420,25
20230630,112200,621070650,7440,7450,7450,7440,3
20230630,112100,621048310,7450,7430,7450,7420,2594
20230630,112000,601774130,7420,7450,7450,7420,629
20230630,111900,597102120,7430,7440,7440,7430,172
20230630,111800,595823570,7440,7450,7450,7440,310
20230630,111700,593517130,7440,7450,7450,7440,76
20230630,111600,592951660,7440,7450,7450,7440,350
20230630,111500,590344600,7450,7440,7450,7440,214
20230630,111400,588752420,7440,7430,7440,7430,25
20230630,111300,588566660,7440,7440,7440,7420,368
20230630,111200,585829390,7440,7430,7440,7430,2
20230630,111100,585814520,7430,7440,7440,7430,14
20230630,111000,585710390,7430,7430,7430,7420,594
20230630,110900,581298480,7430,7430,7430,7420,28
20230630,110800,581090630,7430,7430,7430,7420,29
20230630,110700,580875420,7410,7410,7430,7410,61
20230630,110600,580423390,7410,7410,7410,7410,0
20230630,110500,580423390,7410,7430,7430,7410,333
20230630,110400,577949570,7420,7410,7430,7410,260
20230630,110300,576020000,7410,7400,7410,7390,609
20230630,110200,571509290,7400,7400,7410,7400,468
20230630,110100,568046030,7420,7410,7420,7400,635
20230630,110000,563345160,7400,7400,7410,7400,45
20230630,105900,563012010,7410,7410,7420,7410,364
20230630,105800,560314760,7420,7420,7420,7410,147
20230630,105700,559224290,7420,7420,7420,7420,10
20230630,105600,559150090,7410,7410,7410,7410,196
20230630,105500,557697730,7420,7410,7430,7410,120
20230630,105400,556807430,7410,7420,7420,7410,97
20230630,105300,556088620,7430,7410,7430,7410,172
20230630,105200,554813550,7410,7410,7410,7410,26
20230630,105100,554620890,7410,7410,7410,7410,190
20230630,105000,553212990,7430,7410,7430,7410,267
20230630,104900,551229800,7420,7400,7420,7400,252
20230630,104800,549360860,7400,7410,7410,7400,326
20230630,104700,546947430,7400,7430,7430,7400,1260
20230630,104600,537618340,7430,7400,7430,7400,38
20230630,104500,537337110,7420,7400,7430,7400,53
20230630,104400,536944630,7400,7410,7410,7400,80
20230630,104300,536352210,7410,7410,7430,7410,48
20230630,104200,535996110,7430,7410,7430,7400,790
20230630,104100,530149220,7410,7420,7420,7410,273
20230630,104000,528126280,7430,7430,7430,7430,3
20230630,103900,528103990,7410,7420,7420,7410,8
20230630,103800,528044700,7430,7400,7430,7400,131
20230630,103700,527074440,7400,7410,7410,7400,211
20230630,103600,525510980,7430,7430,7430,7430,1
20230630,103500,525503550,7410,7420,7430,7410,94
20230630,103400,524806840,7430,7430,7430,7410,61
20230630,103300,524354410,7430,7430,7430,7410,38
20230630,103200,524072660,7430,7410,7430,7410,246
20230630,103100,522245800,7410,7430,7430,7410,30
20230630,103000,522023440,7430,7430,7430,7430,36
20230630,102900,521755960,7430,7410,7430,7410,27
20230630,102800,521555670,7430,7430,7430,7400,213
20230630,102700,519978710,7430,7420,7430,7410,46
20230630,102600,519637800,7430,7430,7430,7430,1
20230630,102500,519630370,7410,7420,7440,7410,976
20230630,102400,512394290,7430,7420,7430,7420,28
20230630,102300,512186520,7430,7420,7430,7420,34
20230630,102200,511934230,7440,7420,7440,7420,138
20230630,102100,510909530,7440,7430,7440,7430,9
20230630,102000,510842580,7430,7430,7430,7430,800
20230630,101900,504898580,7430,7420,7430,7420,31
20230630,101800,504668550,7430,7430,7430,7430,34
20230630,101700,504415930,7430,7430,7430,7420,11
20230630,101600,504334210,7430,7430,7430,7420,294
20230630,101500,502152660,7420,7420,7420,7410,569
20230630,101400,497930890,7420,7410,7420,7410,348
20230630,101300,495348900,7420,7410,7420,7410,72
20230630,101200,494814850,7400,7420,7420,7400,296
20230630,101100,492624420,7420,7420,7420,7420,12
20230630,101000,492535380,7420,7420,7420,7400,828
20230630,100900,486408120,7400,7400,7420,7400,556
20230630,100800,482293580,7420,7420,7420,7400,34
20230630,100700,482041920,7420,7420,7420,7420,1
20230630,100600,482034500,7400,7420,7420,7400,459
20230630,100500,478636820,7400,7420,7420,7400,180
20230630,100400,477303520,7420,7400,7420,7400,72
20230630,100300,476770100,7400,7380,7400,7380,1223
20230630,100200,467722610,7390,7390,7390,7390,1
20230630,100100,467715220,7390,7390,7390,7370,579
20230630,100000,463437970,7390,7390,7390,7390,2
20230630,095900,463423190,7390,7390,7390,7360,183
20230630,095800,462071320,7390,7390,7390,7360,162
20230630,095700,460876330,7390,7360,7390,7350,422
20230630,095600,457768760,7360,7370,7370,7360,94
20230630,095500,457076650,7350,7360,7360,7350,1753
20230630,095400,444178870,7360,7370,7370,7360,420
20230630,095300,441087570,7370,7370,7370,7360,96
20230630,095200,440380860,7360,7370,7370,7360,270
20230630,095100,438392550,7370,7370,7370,7360,739
20230630,095000,432946710,7370,7360,7370,7360,676
20230630,094900,427969590,7390,7360,7390,7360,236
20230630,094800,426232570,7350,7380,7380,7350,223
20230630,094700,424591140,7380,7380,7390,7370,512
20230630,094600,420813520,7380,7370,7380,7370,174
20230630,094500,419530500,7360,7370,7370,7350,395
20230630,094400,416627190,7370,7380,7380,7370,14
20230630,094300,416523880,7350,7390,7390,7340,1196
20230630,094200,407732400,7400,7400,7400,7400,1
20230630,094100,407725000,7330,7390,7390,7330,5216
20230630,094000,369424880,7400,7390,7400,7390,90
20230630,093900,368759260,7390,7350,7390,7350,1187
20230630,093800,360019590,7340,7350,7360,7340,1938
20230630,093700,345776560,7350,7340,7350,7330,93
20230630,093600,345093900,7330,7380,7390,7330,6159
20230630,093500,299831780,7390,7390,7390,7380,70
20230630,093400,299314670,7400,7380,7400,7380,24
20230630,093300,299137530,7400,7400,7420,7380,853
20230630,093200,292837870,7400,7400,7420,7400,725
20230630,093100,287472670,7420,7420,7420,7420,6
20230630,093000,287428150,7380,7390,7400,7380,601
20230630,092900,282991370,7430,7430,7430,7380,446
20230630,092800,279697010,7430,7420,7430,7420,40
20230630,092700,279399930,7430,7420,7430,7420,24
20230630,092600,279221820,7410,7410,7420,7380,304
20230630,092500,276972740,7390,7390,7420,7390,178
20230630,092400,275655060,7420,7420,7420,7420,2
20230630,092300,275640220,7420,7390,7420,7390,35
20230630,092200,275381420,7430,7420,7450,7380,906
20230630,092100,268684490,7500,7390,7500,7360,3692
20230630,092000,241308420,7400,7410,7410,7400,746
20230630,091900,235785710,7410,7400,7420,7400,319
20230630,091800,233422130,7400,7410,7410,7400,1005
20230630,091700,225985080,7400,7390,7400,7390,699
20230630,091600,220812580,7400,7370,7400,7360,1415
20230630,091500,210395500,7360,7370,7370,7360,1000
20230630,091400,203032400,7370,7420,7420,7360,1691
20230630,091300,190583870,7420,7410,7420,7370,1052
20230630,091200,182805990,7410,7430,7430,7410,28
20230630,091100,182598250,7440,7450,7450,7230,9521
20230630,091000,112274040,7450,7470,7480,7450,3257
20230630,090900,87996580,7460,7490,7490,7460,559
20230630,090800,83819330,7490,7480,7490,7470,466
20230630,090700,80332810,7480,7510,7510,7480,3004
20230630,090600,57801120,7510,7530,7530,7510,2040
20230630,090500,42471000,7530,7540,7540,7530,121
20230630,090400,41559840,7540,7540,7540,7540,0
20230630,090300,41559840,7540,7540,7540,7540,5
20230630,090200,41522140,7540,7530,7540,7530,300
20230630,090100,39260250,7510,7510,7510,7510,1891
20230630,090000,25058840,7540,7490,7540,7490,3344