KissMeData/005960/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,204500,1147785860,7500,7500,7500,7500,1711
20230620,204400,1147785860,7500,7500,7500,7500,0
20230620,204300,1147785860,7500,7500,7500,7500,0
20230620,204200,1147785860,7500,7500,7500,7500,0
20230620,204100,1147785860,7500,7500,7500,7500,0
20230620,204000,1147785860,7500,7500,7500,7500,0
20230620,203900,1147785860,7500,7500,7500,7500,0
20230620,203800,1147785860,7500,7500,7500,7500,0
20230620,203700,1147785860,7500,7500,7500,7500,0
20230620,203600,1147785860,7500,7500,7500,7500,0
20230620,203500,1147785860,7500,7500,7500,7500,0
20230620,203400,1147785860,7500,7500,7500,7500,0
20230620,203300,1147785860,7500,7500,7500,7500,0
20230620,203200,1147785860,7500,7500,7500,7500,0
20230620,203100,1147785860,7500,7500,7500,7500,0
20230620,203000,1147785860,7500,7500,7500,7500,0
20230620,202900,1147785860,7500,7500,7500,7500,0
20230620,202800,1147785860,7500,7500,7500,7500,0
20230620,202700,1147785860,7500,7500,7500,7500,0
20230620,202600,1147785860,7500,7500,7500,7500,0
20230620,202500,1147785860,7500,7500,7500,7500,0
20230620,202400,1147785860,7500,7500,7500,7500,0
20230620,202300,1147785860,7500,7500,7500,7500,0
20230620,202200,1147785860,7500,7500,7500,7500,0
20230620,202100,1147785860,7500,7500,7500,7500,0
20230620,202000,1147785860,7500,7500,7500,7500,0
20230620,201900,1147785860,7500,7500,7500,7500,0
20230620,201800,1147785860,7500,7500,7500,7500,0
20230620,201700,1147785860,7500,7500,7500,7500,0
20230620,201600,1147785860,7500,7500,7500,7500,0
20230620,201500,1147785860,7500,7500,7500,7500,1711
20230620,201400,1147785860,7500,7500,7500,7500,0
20230620,201300,1147785860,7500,7500,7500,7500,0
20230620,201200,1147785860,7500,7500,7500,7500,0
20230620,201100,1147785860,7500,7500,7500,7500,0
20230620,201000,1147785860,7500,7500,7500,7500,0
20230620,200900,1147785860,7500,7500,7500,7500,0
20230620,200800,1147785860,7500,7500,7500,7500,0
20230620,200700,1147785860,7500,7500,7500,7500,0
20230620,200600,1147785860,7500,7500,7500,7500,0
20230620,200500,1147785860,7500,7500,7500,7500,0
20230620,200400,1147785860,7500,7500,7500,7500,0
20230620,200300,1147785860,7500,7500,7500,7500,0
20230620,200200,1147785860,7500,7500,7500,7500,0
20230620,200100,1147785860,7500,7500,7500,7500,0
20230620,200000,1147785860,7500,7500,7500,7500,0
20230620,195900,1147785860,7500,7500,7500,7500,0
20230620,195800,1147785860,7500,7500,7500,7500,0
20230620,195700,1147785860,7500,7500,7500,7500,0
20230620,195600,1147785860,7500,7500,7500,7500,0
20230620,195500,1147785860,7500,7500,7500,7500,0
20230620,195400,1147785860,7500,7500,7500,7500,0
20230620,195300,1147785860,7500,7500,7500,7500,0
20230620,195200,1147785860,7500,7500,7500,7500,0
20230620,195100,1147785860,7500,7500,7500,7500,0
20230620,195000,1147785860,7500,7500,7500,7500,0
20230620,194900,1147785860,7500,7500,7500,7500,0
20230620,194800,1147785860,7500,7500,7500,7500,0
20230620,194700,1147785860,7500,7500,7500,7500,0
20230620,194600,1147785860,7500,7500,7500,7500,0
20230620,194500,1147785860,7500,7500,7500,7500,1711
20230620,194400,1147785860,7500,7500,7500,7500,0
20230620,194300,1147785860,7500,7500,7500,7500,0
20230620,194200,1147785860,7500,7500,7500,7500,0
20230620,194100,1147785860,7500,7500,7500,7500,0
20230620,194000,1147785860,7500,7500,7500,7500,0
20230620,193900,1147785860,7500,7500,7500,7500,0
20230620,193800,1147785860,7500,7500,7500,7500,0
20230620,193700,1147785860,7500,7500,7500,7500,0
20230620,193600,1147785860,7500,7500,7500,7500,0
20230620,193500,1147785860,7500,7500,7500,7500,0
20230620,193400,1147785860,7500,7500,7500,7500,0
20230620,193300,1147785860,7500,7500,7500,7500,0
20230620,193200,1147785860,7500,7500,7500,7500,0
20230620,193100,1147785860,7500,7500,7500,7500,0
20230620,193000,1147785860,7500,7500,7500,7500,0
20230620,192900,1147785860,7500,7500,7500,7500,0
20230620,192800,1147785860,7500,7500,7500,7500,0
20230620,192700,1147785860,7500,7500,7500,7500,0
20230620,192600,1147785860,7500,7500,7500,7500,0
20230620,192500,1147785860,7500,7500,7500,7500,0
20230620,192400,1147785860,7500,7500,7500,7500,0
20230620,192300,1147785860,7500,7500,7500,7500,0
20230620,192200,1147785860,7500,7500,7500,7500,0
20230620,192100,1147785860,7500,7500,7500,7500,0
20230620,192000,1147785860,7500,7500,7500,7500,0
20230620,191900,1147785860,7500,7500,7500,7500,0
20230620,191800,1147785860,7500,7500,7500,7500,0
20230620,191700,1147785860,7500,7500,7500,7500,0
20230620,191600,1147785860,7500,7500,7500,7500,0
20230620,191500,1147785860,7500,7500,7500,7500,1711
20230620,191400,1147785860,7500,7500,7500,7500,0
20230620,191300,1147785860,7500,7500,7500,7500,0
20230620,191200,1147785860,7500,7500,7500,7500,0
20230620,191100,1147785860,7500,7500,7500,7500,0
20230620,191000,1147785860,7500,7500,7500,7500,0
20230620,190900,1147785860,7500,7500,7500,7500,0
20230620,190800,1147785860,7500,7500,7500,7500,0
20230620,190700,1147785860,7500,7500,7500,7500,0
20230620,190600,1147785860,7500,7500,7500,7500,0
20230620,190500,1147785860,7500,7500,7500,7500,0
20230620,190400,1147785860,7500,7500,7500,7500,0
20230620,190300,1147785860,7500,7500,7500,7500,0
20230620,190200,1147785860,7500,7500,7500,7500,0
20230620,190100,1147785860,7500,7500,7500,7500,0
20230620,190000,1147785860,7500,7500,7500,7500,0
20230620,185900,1147785860,7500,7500,7500,7500,0
20230620,185800,1147785860,7500,7500,7500,7500,0
20230620,185700,1147785860,7500,7500,7500,7500,0
20230620,185600,1147785860,7500,7500,7500,7500,0
20230620,185500,1147785860,7500,7500,7500,7500,0
20230620,185400,1147785860,7500,7500,7500,7500,0
20230620,185300,1147785860,7500,7500,7500,7500,0
20230620,185200,1147785860,7500,7500,7500,7500,0
20230620,185100,1147785860,7500,7500,7500,7500,0
20230620,185000,1147785860,7500,7500,7500,7500,0
20230620,184900,1147785860,7500,7500,7500,7500,0
20230620,184800,1147785860,7500,7500,7500,7500,0
20230620,184700,1147785860,7500,7500,7500,7500,0
20230620,184600,1147785860,7500,7500,7500,7500,0
20230620,184500,1147785860,7500,7500,7500,7500,1711
20230620,184400,1147785860,7500,7500,7500,7500,0
20230620,184300,1147785860,7500,7500,7500,7500,0
20230620,184200,1147785860,7500,7500,7500,7500,0
20230620,184100,1147785860,7500,7500,7500,7500,0
20230620,184000,1147785860,7500,7500,7500,7500,0
20230620,183900,1147785860,7500,7500,7500,7500,0
20230620,183800,1147785860,7500,7500,7500,7500,0
20230620,183700,1147785860,7500,7500,7500,7500,0
20230620,183600,1147785860,7500,7500,7500,7500,0
20230620,183500,1147785860,7500,7500,7500,7500,0
20230620,183400,1147785860,7500,7500,7500,7500,0
20230620,183300,1147785860,7500,7500,7500,7500,0
20230620,183200,1147785860,7500,7500,7500,7500,0
20230620,183100,1147785860,7500,7500,7500,7500,0
20230620,183000,1147785860,7500,7500,7500,7500,0
20230620,182900,1147785860,7500,7500,7500,7500,0
20230620,182800,1147785860,7500,7500,7500,7500,0
20230620,182700,1147785860,7500,7500,7500,7500,0
20230620,182600,1147785860,7500,7500,7500,7500,0
20230620,182500,1147785860,7500,7500,7500,7500,0
20230620,182400,1147785860,7500,7500,7500,7500,0
20230620,182300,1147785860,7500,7500,7500,7500,0
20230620,182200,1147785860,7500,7500,7500,7500,0
20230620,182100,1147785860,7500,7500,7500,7500,0
20230620,182000,1147785860,7500,7500,7500,7500,0
20230620,181900,1147785860,7500,7500,7500,7500,0
20230620,181800,1147785860,7500,7500,7500,7500,0
20230620,181700,1147785860,7500,7500,7500,7500,0
20230620,181600,1147785860,7500,7500,7500,7500,0
20230620,181500,1147785860,7500,7500,7500,7500,1711
20230620,181400,1147785860,7500,7500,7500,7500,0
20230620,181300,1147785860,7500,7500,7500,7500,0
20230620,181200,1147785860,7500,7500,7500,7500,0
20230620,181100,1147785860,7500,7500,7500,7500,0
20230620,181000,1147785860,7500,7500,7500,7500,0
20230620,180900,1147785860,7500,7500,7500,7500,0
20230620,180800,1147785860,7500,7500,7500,7500,0
20230620,180700,1147785860,7500,7500,7500,7500,0
20230620,180600,1147785860,7500,7500,7500,7500,0
20230620,180500,1147785860,7500,7500,7500,7500,0
20230620,180400,1147785860,7500,7500,7500,7500,0
20230620,180300,1147785860,7500,7500,7500,7500,0
20230620,180200,1147785860,7500,7500,7500,7500,0
20230620,180100,1147785860,7500,7500,7500,7500,0
20230620,180000,1147785860,7500,7500,7500,7500,0
20230620,175900,1147785860,7500,7500,7500,7500,0
20230620,175800,1147785860,7500,7500,7500,7500,0
20230620,175700,1147785860,7500,7500,7500,7500,0
20230620,175600,1147785860,7500,7500,7500,7500,0
20230620,175500,1147785860,7500,7500,7500,7500,0
20230620,175400,1147785860,7500,7500,7500,7500,0
20230620,175300,1147785860,7500,7500,7500,7500,0
20230620,175200,1147785860,7500,7500,7500,7500,0
20230620,175100,1147785860,7500,7500,7500,7500,0
20230620,175000,1147785860,7500,7500,7500,7500,0
20230620,174900,1147785860,7500,7500,7500,7500,0
20230620,174800,1147785860,7500,7500,7500,7500,0
20230620,174700,1147785860,7500,7500,7500,7500,0
20230620,174600,1147785860,7500,7500,7500,7500,0
20230620,174500,1147785860,7500,7500,7500,7500,1711
20230620,174400,1147785860,7500,7500,7500,7500,0
20230620,174300,1147785860,7500,7500,7500,7500,0
20230620,174200,1147785860,7500,7500,7500,7500,0
20230620,174100,1147785860,7500,7500,7500,7500,0
20230620,174000,1147785860,7500,7500,7500,7500,0
20230620,173900,1147785860,7500,7500,7500,7500,0
20230620,173800,1147785860,7500,7500,7500,7500,0
20230620,173700,1147785860,7500,7500,7500,7500,0
20230620,173600,1147785860,7500,7500,7500,7500,0
20230620,173500,1147785860,7500,7500,7500,7500,0
20230620,173400,1147785860,7500,7500,7500,7500,0
20230620,173300,1147785860,7500,7500,7500,7500,0
20230620,173200,1147785860,7500,7500,7500,7500,0
20230620,173100,1147785860,7500,7500,7500,7500,0
20230620,173000,1147785860,7500,7500,7500,7500,0
20230620,172900,1147785860,7500,7500,7500,7500,0
20230620,172800,1147785860,7500,7500,7500,7500,0
20230620,172700,1147785860,7500,7500,7500,7500,0
20230620,172600,1147785860,7500,7500,7500,7500,0
20230620,172500,1147785860,7500,7500,7500,7500,0
20230620,172400,1147785860,7500,7500,7500,7500,0
20230620,172300,1147785860,7500,7500,7500,7500,0
20230620,172200,1147785860,7500,7500,7500,7500,0
20230620,172100,1147785860,7500,7500,7500,7500,0
20230620,172000,1147785860,7500,7500,7500,7500,0
20230620,171900,1147785860,7500,7500,7500,7500,0
20230620,171800,1147785860,7500,7500,7500,7500,0
20230620,171700,1147785860,7500,7500,7500,7500,0
20230620,171600,1147785860,7500,7500,7500,7500,0
20230620,171500,1147785860,7500,7500,7500,7500,1711
20230620,171400,1147785860,7500,7500,7500,7500,0
20230620,171300,1147785860,7500,7500,7500,7500,0
20230620,171200,1147785860,7500,7500,7500,7500,0
20230620,171100,1147785860,7500,7500,7500,7500,0
20230620,171000,1147785860,7500,7500,7500,7500,0
20230620,170900,1147785860,7500,7500,7500,7500,0
20230620,170800,1147785860,7500,7500,7500,7500,0
20230620,170700,1147785860,7500,7500,7500,7500,0
20230620,170600,1147785860,7500,7500,7500,7500,0
20230620,170500,1147785860,7500,7500,7500,7500,0
20230620,170400,1147785860,7500,7500,7500,7500,0
20230620,170300,1147785860,7500,7500,7500,7500,0
20230620,170200,1147785860,7500,7500,7500,7500,0
20230620,170100,1147785860,7500,7500,7500,7500,0
20230620,170000,1147785860,7500,7500,7500,7500,0
20230620,165900,1147785860,7500,7500,7500,7500,0
20230620,165800,1147785860,7500,7500,7500,7500,0
20230620,165700,1147785860,7500,7500,7500,7500,0
20230620,165600,1147785860,7500,7500,7500,7500,0
20230620,165500,1147785860,7500,7500,7500,7500,0
20230620,165400,1147785860,7500,7500,7500,7500,0
20230620,165300,1147785860,7500,7500,7500,7500,0
20230620,165200,1147785860,7500,7500,7500,7500,0
20230620,165100,1147785860,7500,7500,7500,7500,0
20230620,165000,1147785860,7500,7500,7500,7500,0
20230620,164900,1147785860,7500,7500,7500,7500,0
20230620,164800,1147785860,7500,7500,7500,7500,0
20230620,164700,1147785860,7500,7500,7500,7500,0
20230620,164600,1147785860,7500,7500,7500,7500,0
20230620,164500,1147785860,7500,7500,7500,7500,1711
20230620,164400,1147785860,7500,7500,7500,7500,0
20230620,164300,1147785860,7500,7500,7500,7500,0
20230620,164200,1147785860,7500,7500,7500,7500,0
20230620,164100,1147785860,7500,7500,7500,7500,0
20230620,164000,1147785860,7500,7500,7500,7500,0
20230620,163900,1147785860,7500,7500,7500,7500,0
20230620,163800,1147785860,7500,7500,7500,7500,0
20230620,163700,1147785860,7500,7500,7500,7500,0
20230620,163600,1147785860,7500,7500,7500,7500,0
20230620,163500,1147785860,7500,7500,7500,7500,0
20230620,163400,1147785860,7500,7500,7500,7500,0
20230620,163300,1147785860,7500,7500,7500,7500,0
20230620,163200,1147785860,7500,7500,7500,7500,0
20230620,163100,1147785860,7500,7500,7500,7500,0
20230620,163000,1147785860,7500,7500,7500,7500,0
20230620,162900,1147785860,7500,7500,7500,7500,0
20230620,162800,1147785860,7500,7500,7500,7500,0
20230620,162700,1147785860,7500,7500,7500,7500,0
20230620,162600,1147785860,7500,7500,7500,7500,0
20230620,162500,1147785860,7500,7500,7500,7500,0
20230620,162400,1147785860,7500,7500,7500,7500,0
20230620,162300,1147785860,7500,7500,7500,7500,0
20230620,162200,1147785860,7500,7500,7500,7500,0
20230620,162100,1147785860,7500,7500,7500,7500,0
20230620,162000,1147785860,7500,7500,7500,7500,0
20230620,161900,1147785860,7500,7500,7500,7500,0
20230620,161800,1147785860,7500,7500,7500,7500,0
20230620,161700,1147785860,7500,7500,7500,7500,0
20230620,161600,1147785860,7500,7500,7500,7500,0
20230620,161500,1147785860,7500,7500,7500,7500,1711
20230620,161400,1147785860,7500,7500,7500,7500,0
20230620,161300,1147785860,7500,7500,7500,7500,0
20230620,161200,1147785860,7500,7500,7500,7500,0
20230620,161100,1147785860,7500,7500,7500,7500,0
20230620,161000,1147785860,7500,7500,7500,7500,0
20230620,160900,1147785860,7500,7500,7500,7500,0
20230620,160800,1147785860,7500,7500,7500,7500,0
20230620,160700,1147785860,7500,7500,7500,7500,0
20230620,160600,1147785860,7500,7500,7500,7500,0
20230620,160500,1147785860,7500,7500,7500,7500,0
20230620,160400,1147785860,7500,7500,7500,7500,0
20230620,160300,1147785860,7500,7500,7500,7500,0
20230620,160200,1147785860,7500,7500,7500,7500,0
20230620,160100,1147785860,7500,7500,7500,7500,0
20230620,160000,1147785860,7500,7500,7500,7500,0
20230620,155900,1147785860,7500,7500,7500,7500,0
20230620,155800,1147785860,7500,7500,7500,7500,0
20230620,155700,1147785860,7500,7500,7500,7500,0
20230620,155600,1147785860,7500,7500,7500,7500,0
20230620,155500,1147785860,7500,7500,7500,7500,0
20230620,155400,1147785860,7500,7500,7500,7500,0
20230620,155300,1147785860,7500,7500,7500,7500,0
20230620,155200,1147785860,7500,7500,7500,7500,0
20230620,155100,1147785860,7500,7500,7500,7500,0
20230620,155000,1147785860,7500,7500,7500,7500,0
20230620,154900,1147785860,7500,7500,7500,7500,0
20230620,154800,1147785860,7500,7500,7500,7500,0
20230620,154700,1147785860,7500,7500,7500,7500,0
20230620,154600,1147785860,7500,7500,7500,7500,0
20230620,154500,1147785860,7500,7500,7500,7500,1711
20230620,154400,1147785860,7500,7500,7500,7500,0
20230620,154300,1147785860,7500,7500,7500,7500,0
20230620,154200,1147785860,7500,7500,7500,7500,0
20230620,154100,1147785860,7500,7500,7500,7500,0
20230620,154000,1147785860,7500,7500,7500,7500,0
20230620,153900,1147785860,7500,7500,7500,7500,0
20230620,153800,1147785860,7500,7500,7500,7500,0
20230620,153700,1147785860,7500,7500,7500,7500,0
20230620,153600,1147785860,7500,7500,7500,7500,0
20230620,153500,1147785860,7500,7500,7500,7500,0
20230620,153400,1147785860,7500,7500,7500,7500,0
20230620,153300,1147785860,7500,7500,7500,7500,0
20230620,153200,1147785860,7500,7500,7500,7500,0
20230620,153100,1147785860,7500,7500,7500,7500,0
20230620,153000,1147785860,7500,7500,7500,7500,1711
20230620,152900,1134953360,7500,7500,7500,7500,0
20230620,152800,1134953360,7500,7500,7500,7500,0
20230620,152700,1134953360,7500,7500,7500,7500,0
20230620,152600,1134953360,7500,7500,7500,7500,0
20230620,152500,1134953360,7500,7500,7500,7500,0
20230620,152400,1134953360,7500,7500,7500,7500,0
20230620,152300,1134953360,7500,7500,7500,7500,0
20230620,152200,1134953360,7500,7500,7500,7500,0
20230620,152100,1134953360,7500,7500,7500,7500,0
20230620,152000,1134953360,7500,7500,7500,7500,0
20230620,151900,1134953360,7500,7480,7500,7480,526
20230620,151800,1131015340,7500,7500,7500,7480,803
20230620,151700,1124997490,7500,7500,7500,7500,3
20230620,151600,1124974990,7490,7500,7500,7490,22
20230620,151500,1124810200,7490,7500,7500,7490,228
20230620,151400,1123100780,7500,7500,7500,7500,1
20230620,151300,1123093280,7490,7490,7490,7490,0
20230620,151200,1123093280,7490,7490,7490,7490,100
20230620,151100,1122344280,7500,7500,7500,7500,71
20230620,151000,1121811780,7500,7490,7500,7490,98
20230620,150900,1121077680,7490,7510,7510,7490,1844
20230620,150800,1107252780,7510,7510,7510,7510,0
20230620,150700,1107252780,7510,7530,7540,7500,509
20230620,150600,1103431680,7530,7520,7530,7520,15
20230620,150500,1103318850,7530,7510,7530,7510,122
20230620,150400,1102401330,7510,7510,7510,7510,62
20230620,150300,1101935710,7530,7530,7530,7530,0
20230620,150200,1101935710,7530,7530,7530,7530,0
20230620,150100,1101935710,7530,7510,7530,7510,359
20230620,150000,1099236620,7510,7520,7520,7510,22
20230620,145900,1099071280,7520,7510,7520,7510,88
20230620,145800,1098410180,7510,7510,7510,7510,3
20230620,145700,1098387650,7490,7490,7490,7490,20
20230620,145600,1098237850,7500,7500,7500,7500,2
20230620,145500,1098222850,7500,7500,7500,7500,8
20230620,145400,1098162850,7500,7500,7500,7500,2
20230620,145300,1098147850,7480,7480,7480,7480,158
20230620,145200,1096966010,7480,7480,7480,7480,25
20230620,145100,1096779010,7480,7480,7480,7480,0
20230620,145000,1096779010,7480,7480,7480,7480,0
20230620,144900,1096779010,7480,7480,7480,7480,0
20230620,144800,1096779010,7480,7480,7480,7480,12
20230620,144700,1096689250,7470,7500,7500,7470,2650
20230620,144600,1076859310,7510,7500,7510,7500,938
20230620,144500,1069824280,7500,7500,7500,7500,9
20230620,144400,1069756780,7500,7500,7500,7500,0
20230620,144300,1069756780,7500,7500,7500,7500,13
20230620,144200,1069659280,7490,7490,7490,7490,6
20230620,144100,1069614340,7490,7500,7500,7490,49
20230620,144000,1069246850,7500,7490,7500,7490,133
20230620,143900,1068250650,7500,7500,7500,7500,1
20230620,143800,1068243150,7500,7500,7500,7500,0
20230620,143700,1068243150,7500,7500,7500,7500,73
20230620,143600,1067695650,7480,7490,7490,7480,1948
20230620,143500,1053110230,7500,7500,7500,7500,280
20230620,143400,1051010230,7500,7500,7500,7500,20
20230620,143300,1050860230,7500,7500,7500,7500,97
20230620,143200,1050132730,7500,7500,7500,7500,403
20230620,143100,1047110230,7500,7500,7500,7500,1904
20230620,143000,1032830230,7490,7490,7490,7490,0
20230620,142900,1032830230,7490,7500,7500,7490,197
20230620,142800,1031352740,7500,7500,7500,7500,0
20230620,142700,1031352740,7500,7500,7500,7500,10
20230620,142600,1031277740,7500,7500,7500,7500,3
20230620,142500,1031255240,7500,7500,7500,7500,1037
20230620,142400,1023477740,7520,7520,7520,7520,0
20230620,142300,1023477740,7520,7510,7520,7510,700
20230620,142200,1018217270,7500,7500,7500,7500,1
20230620,142100,1018209770,7500,7500,7500,7500,0
20230620,142000,1018209770,7500,7500,7500,7500,1360
20230620,141900,1008009770,7500,7500,7500,7500,0
20230620,141800,1008009770,7500,7500,7500,7500,0
20230620,141700,1008009770,7500,7500,7500,7500,0
20230620,141600,1008009770,7500,7500,7500,7500,150
20230620,141500,1006884770,7500,7500,7500,7500,2
20230620,141400,1006869770,7510,7510,7510,7500,45
20230620,141300,1006531830,7500,7500,7500,7500,795
20230620,141200,1000569330,7500,7500,7500,7500,2361
20230620,141100,982861830,7510,7500,7510,7500,800
20230620,141000,976858830,7510,7500,7510,7500,600
20230620,140900,972357830,7510,7500,7510,7500,6
20230620,140800,972312800,7510,7510,7510,7510,0
20230620,140700,972312800,7510,7510,7510,7480,1664
20230620,140600,959829850,7510,7490,7510,7490,624
20230620,140500,955156070,7490,7490,7490,7490,823
20230620,140400,948991800,7480,7490,7490,7480,205
20230620,140300,947456400,7490,7490,7490,7490,0
20230620,140200,947456400,7490,7490,7490,7490,0
20230620,140100,947456400,7490,7490,7490,7490,86
20230620,140000,946812260,7490,7490,7490,7490,0
20230620,135900,946812260,7490,7490,7490,7490,396
20230620,135800,943846220,7490,7490,7490,7490,0
20230620,135700,943846220,7490,7490,7490,7490,65
20230620,135600,943359370,7490,7490,7490,7490,0
20230620,135500,943359370,7490,7490,7490,7490,0
20230620,135400,943359370,7490,7480,7490,7470,1006
20230620,135300,935843700,7490,7480,7490,7480,35
20230620,135200,935581760,7480,7480,7480,7480,20
20230620,135100,935432160,7480,7500,7500,7480,2159
20230620,135000,919275320,7500,7500,7500,7500,0
20230620,134900,919275320,7500,7510,7510,7500,865
20230620,134800,912787720,7520,7520,7520,7520,0
20230620,134700,912787720,7520,7520,7520,7510,200
20230620,134600,911285700,7520,7520,7520,7520,14
20230620,134500,911180420,7510,7510,7510,7510,2
20230620,134400,911165400,7500,7510,7510,7500,2560
20230620,134300,891964760,7510,7510,7510,7510,0
20230620,134200,891964760,7510,7510,7510,7510,146
20230620,134100,890868300,7510,7510,7510,7510,0
20230620,134000,890868300,7510,7510,7510,7510,0
20230620,133900,890868300,7510,7510,7510,7510,5
20230620,133800,890830750,7490,7490,7490,7490,0
20230620,133700,890830750,7490,7490,7490,7490,0
20230620,133600,890830750,7490,7490,7490,7490,0
20230620,133500,890830750,7490,7490,7490,7490,0
20230620,133400,890830750,7490,7490,7490,7490,0
20230620,133300,890830750,7490,7490,7490,7490,1
20230620,133200,890823260,7490,7490,7490,7490,503
20230620,133100,887055790,7490,7490,7490,7490,0
20230620,133000,887055790,7490,7490,7490,7490,0
20230620,132900,887055790,7490,7490,7490,7490,0
20230620,132800,887055790,7490,7490,7490,7490,0
20230620,132700,887055790,7490,7490,7490,7490,0
20230620,132600,887055790,7490,7500,7500,7490,1681
20230620,132500,874463610,7500,7500,7500,7500,159
20230620,132400,873271110,7520,7520,7520,7520,1
20230620,132300,873263590,7520,7520,7520,7520,93
20230620,132200,872564230,7510,7510,7510,7510,0
20230620,132100,872564230,7510,7510,7510,7510,1
20230620,132000,872556720,7500,7520,7520,7500,39
20230620,131900,872264200,7510,7500,7510,7500,269
20230620,131800,870244030,7500,7500,7500,7500,0
20230620,131700,870244030,7500,7500,7500,7500,61
20230620,131600,869786530,7510,7510,7510,7510,1
20230620,131500,869779020,7510,7510,7510,7510,3
20230620,131400,869756490,7520,7520,7520,7520,70
20230620,131300,869230090,7520,7520,7520,7520,20
20230620,131200,869079690,7520,7520,7520,7520,0
20230620,131100,869079690,7520,7520,7520,7520,0
20230620,131000,869079690,7520,7520,7520,7520,10
20230620,130900,869004490,7530,7530,7530,7530,0
20230620,130800,869004490,7530,7530,7530,7530,265
20230620,130700,867009040,7530,7530,7530,7530,0
20230620,130600,867009040,7530,7530,7530,7530,0
20230620,130500,867009040,7530,7530,7530,7530,0
20230620,130400,867009040,7530,7530,7530,7530,32
20230620,130300,866768080,7530,7530,7530,7530,30
20230620,130200,866542180,7500,7530,7530,7500,154
20230620,130100,865385200,7530,7530,7530,7530,130
20230620,130000,864406300,7490,7490,7490,7490,0
20230620,125900,864406300,7490,7490,7490,7490,0
20230620,125800,864406300,7490,7490,7490,7490,1
20230620,125700,864398810,7480,7480,7480,7480,0
20230620,125600,864398810,7480,7510,7510,7480,1314
20230620,125500,854569910,7520,7530,7530,7520,25
20230620,125400,854381880,7530,7530,7530,7530,1
20230620,125300,854374350,7520,7520,7520,7520,0
20230620,125200,854374350,7520,7520,7520,7520,100
20230620,125100,853622350,7520,7520,7520,7520,19
20230620,125000,853479470,7520,7520,7520,7520,176
20230620,124900,852155950,7500,7500,7500,7500,32
20230620,124800,851915950,7500,7500,7500,7500,1
20230620,124700,851908450,7480,7480,7480,7480,267
20230620,124600,849911290,7480,7490,7490,7480,58
20230620,124500,849477090,7500,7500,7500,7500,21
20230620,124400,849319590,7500,7500,7500,7500,0
20230620,124300,849319590,7500,7500,7500,7500,3
20230620,124200,849297090,7480,7480,7480,7480,0
20230620,124100,849297090,7480,7480,7480,7480,0
20230620,124000,849297090,7480,7480,7480,7480,0
20230620,123900,849297090,7480,7480,7480,7480,788
20230620,123800,843402850,7500,7490,7500,7480,507
20230620,123700,839607670,7490,7490,7500,7490,66
20230620,123600,839113310,7500,7500,7500,7500,0
20230620,123500,839113310,7500,7500,7500,7500,0
20230620,123400,839113310,7500,7500,7500,7500,1
20230620,123300,839105810,7490,7490,7490,7490,0
20230620,123200,839105810,7490,7490,7490,7490,0
20230620,123100,839105810,7490,7490,7490,7490,4
20230620,123000,839075850,7490,7500,7500,7490,121
20230620,122900,838168390,7500,7500,7500,7500,0
20230620,122800,838168390,7500,7500,7500,7500,5
20230620,122700,838130890,7500,7500,7500,7500,5
20230620,122600,838093390,7520,7520,7520,7520,133
20230620,122500,837093230,7520,7520,7520,7520,0
20230620,122400,837093230,7520,7520,7520,7520,13
20230620,122300,836995470,7530,7520,7530,7520,2
20230620,122200,836980420,7510,7510,7510,7510,0
20230620,122100,836980420,7510,7520,7520,7510,21
20230620,122000,836822510,7520,7520,7520,7520,18
20230620,121900,836687150,7520,7520,7520,7520,0
20230620,121800,836687150,7520,7520,7520,7520,0
20230620,121700,836687150,7520,7520,7520,7520,0
20230620,121600,836687150,7520,7520,7520,7520,0
20230620,121500,836687150,7520,7520,7520,7520,0
20230620,121400,836687150,7520,7520,7520,7520,54
20230620,121300,836281070,7520,7510,7520,7510,26
20230620,121200,836085740,7510,7510,7510,7510,0
20230620,121100,836085740,7510,7510,7510,7510,5
20230620,121000,836048190,7510,7510,7510,7510,0
20230620,120900,836048190,7510,7510,7510,7510,0
20230620,120800,836048190,7510,7500,7510,7500,80
20230620,120700,835447430,7510,7510,7510,7510,0
20230620,120600,835447430,7510,7510,7510,7510,133
20230620,120500,834448600,7510,7490,7510,7490,303
20230620,120400,832173160,7500,7490,7500,7490,6
20230620,120300,832128190,7490,7470,7490,7470,100
20230620,120200,831379370,7470,7470,7470,7470,0
20230620,120100,831379370,7470,7480,7480,7470,700
20230620,120000,826149700,7480,7480,7480,7480,7
20230620,115900,826097340,7480,7480,7480,7480,0
20230620,115800,826097340,7480,7490,7490,7480,35
20230620,115700,825835440,7480,7480,7480,7480,43
20230620,115600,825513800,7480,7480,7480,7480,158
20230620,115500,824331960,7480,7480,7480,7480,200
20230620,115400,822835960,7480,7480,7480,7480,203
20230620,115300,821317520,7490,7490,7490,7490,25
20230620,115200,821130270,7490,7500,7500,7480,104
20230620,115100,820350950,7510,7510,7510,7510,15
20230620,115000,820238300,7510,7510,7510,7510,0
20230620,114900,820238300,7510,7510,7510,7510,0
20230620,114800,820238300,7510,7510,7510,7510,2
20230620,114700,820223280,7500,7500,7500,7500,0
20230620,114600,820223280,7500,7500,7500,7500,0
20230620,114500,820223280,7500,7500,7500,7500,2
20230620,114400,820208280,7490,7500,7500,7490,11
20230620,114300,820125860,7500,7500,7500,7500,0
20230620,114200,820125860,7500,7500,7500,7500,0
20230620,114100,820125860,7500,7510,7510,7500,18
20230620,114000,819990840,7510,7510,7510,7510,10
20230620,113900,819915740,7480,7500,7500,7480,20
20230620,113800,819765940,7510,7510,7510,7510,10
20230620,113700,819690840,7510,7510,7510,7510,0
20230620,113600,819690840,7510,7500,7510,7480,281
20230620,113500,817584930,7510,7510,7510,7510,0
20230620,113400,817584930,7510,7510,7510,7510,1
20230620,113300,817577420,7480,7500,7500,7480,132
20230620,113200,816590020,7500,7510,7510,7500,113
20230620,113100,815742390,7510,7510,7510,7510,0
20230620,113000,815742390,7510,7510,7510,7510,0
20230620,112900,815742390,7510,7490,7510,7460,5544
20230620,112800,774337610,7520,7520,7520,7480,268
20230620,112700,772332530,7490,7490,7490,7490,11
20230620,112600,772250140,7490,7490,7490,7490,0
20230620,112500,772250140,7490,7490,7490,7490,0
20230620,112400,772250140,7490,7490,7490,7490,80
20230620,112300,771650940,7520,7520,7520,7520,0
20230620,112200,771650940,7520,7520,7520,7520,0
20230620,112100,771650940,7520,7490,7520,7490,77
20230620,112000,771074180,7480,7480,7480,7480,0
20230620,111900,771074180,7480,7480,7480,7480,22
20230620,111800,770909620,7480,7480,7480,7480,1
20230620,111700,770902140,7480,7480,7480,7480,0
20230620,111600,770902140,7480,7480,7480,7480,50
20230620,111500,770528140,7480,7490,7490,7480,2102
20230620,111400,754803630,7490,7490,7490,7490,260
20230620,111300,752856230,7480,7500,7500,7480,7070
20230620,111200,699890540,7500,7520,7520,7500,2671
20230620,111100,679839050,7530,7530,7530,7530,0
20230620,111000,679839050,7530,7530,7530,7530,2
20230620,110900,679823990,7520,7520,7520,7520,0
20230620,110800,679823990,7520,7520,7520,7520,0
20230620,110700,679823990,7520,7520,7520,7520,0
20230620,110600,679823990,7520,7520,7520,7520,0
20230620,110500,679823990,7520,7520,7520,7520,962
20230620,110400,672589750,7530,7530,7530,7530,146
20230620,110300,671490370,7530,7530,7530,7530,0
20230620,110200,671490370,7530,7530,7530,7530,0
20230620,110100,671490370,7530,7530,7530,7530,1
20230620,110000,671482840,7530,7530,7530,7530,0
20230620,105900,671482840,7530,7530,7530,7530,168
20230620,105800,670217800,7530,7530,7530,7530,32
20230620,105700,669976840,7540,7540,7540,7540,0
20230620,105600,669976840,7540,7540,7540,7540,2
20230620,105500,669961760,7540,7550,7550,7540,8
20230620,105400,669901420,7540,7540,7540,7540,26
20230620,105300,669705380,7540,7540,7540,7540,14
20230620,105200,669599820,7540,7540,7540,7540,0
20230620,105100,669599820,7540,7540,7540,7540,1
20230620,105000,669592280,7540,7540,7540,7540,0
20230620,104900,669592280,7540,7540,7540,7540,0
20230620,104800,669592280,7540,7540,7540,7540,0
20230620,104700,669592280,7540,7520,7540,7510,601
20230620,104600,665078450,7520,7520,7520,7520,528
20230620,104500,661107890,7530,7520,7530,7520,147
20230620,104400,660002350,7530,7530,7530,7530,30
20230620,104300,659776450,7530,7530,7530,7530,15
20230620,104200,659663500,7530,7530,7530,7530,209
20230620,104100,658089730,7540,7540,7540,7540,91
20230620,104000,657403590,7550,7550,7550,7550,196
20230620,103900,655923790,7560,7560,7560,7560,2
20230620,103800,655908670,7560,7560,7560,7560,1
20230620,103700,655901110,7560,7560,7560,7560,134
20230620,103600,654888070,7560,7560,7560,7560,30
20230620,103500,654661270,7560,7560,7560,7560,1
20230620,103400,654653710,7560,7560,7560,7560,269
20230620,103300,652620070,7560,7550,7560,7550,8
20230620,103200,652559620,7540,7540,7540,7540,170
20230620,103100,651277820,7540,7540,7540,7540,0
20230620,103000,651277820,7540,7530,7540,7530,5
20230620,102900,651240130,7540,7510,7540,7510,299
20230620,102800,648989650,7500,7520,7520,7500,3255
20230620,102700,624554050,7530,7530,7530,7530,2
20230620,102600,624538990,7530,7530,7530,7530,101
20230620,102500,623778460,7530,7530,7530,7530,2
20230620,102400,623763400,7530,7530,7530,7530,58
20230620,102300,623326660,7530,7530,7530,7530,47
20230620,102200,622972750,7530,7530,7530,7530,972
20230620,102100,615653590,7540,7540,7540,7530,4
20230620,102000,615623440,7540,7540,7540,7540,2
20230620,101900,615608360,7540,7530,7540,7530,62
20230620,101800,615141480,7540,7540,7540,7540,5
20230620,101700,615103780,7540,7540,7540,7540,15
20230620,101600,614990680,7540,7540,7540,7540,1
20230620,101500,614983140,7520,7520,7520,7520,713
20230620,101400,609621380,7520,7520,7520,7520,991
20230620,101300,602169060,7520,7530,7530,7520,309
20230620,101200,599845370,7530,7530,7530,7530,714
20230620,101100,594468950,7540,7550,7550,7540,254
20230620,101000,592553690,7550,7550,7560,7550,820
20230620,100900,586362680,7550,7540,7550,7540,23
20230620,100800,586189070,7550,7560,7560,7550,1038
20230620,100700,578349600,7560,7570,7570,7560,1165
20230620,100600,569531190,7580,7570,7580,7570,938
20230620,100500,562430520,7570,7550,7570,7550,1168
20230620,100400,553602110,7550,7540,7550,7530,1218
20230620,100300,544419440,7540,7530,7540,7520,103
20230620,100200,543643860,7530,7530,7530,7530,2
20230620,100100,543628800,7520,7530,7530,7520,85
20230620,100000,542989590,7540,7520,7540,7520,71
20230620,095900,542455650,7540,7530,7540,7520,162
20230620,095800,541235790,7530,7520,7530,7520,2
20230620,095700,541220740,7530,7520,7530,7520,2
20230620,095600,541205690,7530,7520,7530,7520,562
20230620,095500,536977440,7520,7510,7520,7510,176
20230620,095400,535655620,7510,7490,7510,7490,2618
20230620,095300,516043180,7490,7480,7490,7480,2753
20230620,095200,495443210,7480,7470,7490,7460,7053
20230620,095100,442676140,7480,7470,7480,7460,4538
20230620,095000,408806990,7470,7490,7490,7470,3000
20230620,094900,386383410,7490,7500,7500,7470,3031
20230620,094800,363697400,7500,7510,7510,7500,337
20230620,094700,361168220,7500,7510,7520,7500,861
20230620,094600,354707580,7510,7490,7510,7480,2733
20230620,094500,334236940,7490,7520,7520,7490,2648
20230620,094400,314392520,7510,7510,7510,7510,364
20230620,094300,311658880,7510,7520,7520,7510,275
20230620,094200,309592930,7520,7530,7530,7520,19
20230620,094100,309450040,7520,7520,7520,7520,187
20230620,094000,308043800,7530,7530,7530,7530,1
20230620,093900,308036270,7510,7500,7510,7500,491
20230620,093800,304352770,7500,7500,7500,7500,50
20230620,093700,303977770,7500,7530,7530,7500,188
20230620,093600,302566950,7530,7530,7530,7530,1
20230620,093500,302559420,7530,7500,7530,7490,120
20230620,093400,301658300,7530,7520,7530,7520,1622
20230620,093300,289460090,7520,7490,7520,7490,7
20230620,093200,289407630,7520,7490,7520,7490,389
20230620,093100,286493900,7490,7520,7520,7490,1477
20230620,093000,275422050,7540,7540,7540,7500,236
20230620,092900,273649580,7510,7500,7510,7500,746
20230620,092800,268048370,7500,7550,7550,7480,7491
20230620,092700,211853040,7560,7550,7560,7520,2383
20230620,092600,193906100,7550,7570,7570,7550,250
20230620,092500,192013720,7570,7570,7570,7570,2
20230620,092400,191998580,7570,7570,7570,7550,46
20230620,092300,191651000,7570,7560,7570,7560,158
20230620,092200,190456470,7550,7540,7550,7540,377
20230620,092100,187611520,7540,7540,7540,7540,106
20230620,092000,186812280,7550,7540,7550,7540,351
20230620,091900,184162280,7520,7530,7540,7520,2623
20230620,091800,164436940,7520,7530,7540,7520,277
20230620,091700,162352090,7530,7540,7540,7530,39
20230620,091600,162058330,7550,7550,7550,7550,0
20230620,091500,162058330,7550,7550,7550,7550,0
20230620,091400,162058330,7550,7520,7550,7520,21
20230620,091300,161900380,7520,7550,7550,7520,213
20230620,091200,160298320,7550,7540,7550,7520,2172
20230620,091100,143938300,7560,7560,7560,7560,55
20230620,091000,143522500,7560,7520,7560,7520,363
20230620,090900,140789040,7520,7540,7540,7520,416
20230620,090800,137656570,7530,7530,7530,7520,1252
20230620,090700,128229960,7520,7560,7580,7520,3329
20230620,090600,103160020,7550,7550,7580,7550,2553
20230620,090500,83872150,7560,7570,7570,7540,3024
20230620,090400,61023120,7570,7580,7590,7570,821
20230620,090300,54803700,7570,7550,7590,7550,624
20230620,090200,50084700,7550,7570,7610,7550,2000
20230620,090100,34967530,7560,7570,7570,7560,1077
20230620,090000,26818210,7570,7630,7630,7570,3464