KissMeData/036620/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,183800,8029667485,4020,4020,4020,4020,22914
20230607,183700,8029667485,4020,4020,4020,4020,0
20230607,183600,8029667485,4020,4020,4020,4020,0
20230607,183500,8029667485,4020,4020,4020,4020,0
20230607,183400,8029667485,4020,4020,4020,4020,0
20230607,183300,8029667485,4020,4020,4020,4020,0
20230607,183200,8029667485,4020,4020,4020,4020,0
20230607,183100,8029667485,4020,4020,4020,4020,0
20230607,183000,8029667485,4020,4020,4020,4020,0
20230607,182900,8029667485,4020,4020,4020,4020,0
20230607,182800,8029667485,4020,4020,4020,4020,0
20230607,182700,8029667485,4020,4020,4020,4020,0
20230607,182600,8029667485,4020,4020,4020,4020,0
20230607,182500,8029667485,4020,4020,4020,4020,0
20230607,182400,8029667485,4020,4020,4020,4020,0
20230607,182300,8029667485,4020,4020,4020,4020,0
20230607,182200,8029667485,4020,4020,4020,4020,0
20230607,182100,8029667485,4020,4020,4020,4020,0
20230607,182000,8029667485,4020,4020,4020,4020,0
20230607,181900,8029667485,4020,4020,4020,4020,0
20230607,181800,8029667485,4020,4020,4020,4020,0
20230607,181700,8029667485,4020,4020,4020,4020,0
20230607,181600,8029667485,4020,4020,4020,4020,0
20230607,181500,8029667485,4020,4020,4020,4020,0
20230607,181400,8029667485,4020,4020,4020,4020,0
20230607,181300,8029667485,4020,4020,4020,4020,0
20230607,181200,8029667485,4020,4020,4020,4020,0
20230607,181100,8029667485,4020,4020,4020,4020,0
20230607,181000,8029667485,4020,4020,4020,4020,0
20230607,180900,8029667485,4020,4020,4020,4020,0
20230607,180800,8029667485,4020,4020,4020,4020,22914
20230607,180700,8029667485,4020,4020,4020,4020,0
20230607,180600,8029667485,4020,4020,4020,4020,0
20230607,180500,8029667485,4020,4020,4020,4020,0
20230607,180400,8029667485,4020,4020,4020,4020,0
20230607,180300,8029667485,4020,4020,4020,4020,0
20230607,180200,8029667485,4020,4020,4020,4020,0
20230607,180100,8029667485,4020,4020,4020,4020,0
20230607,180000,8029667485,4020,4020,4020,4020,0
20230607,175900,8029667485,4020,4020,4020,4020,0
20230607,175800,8029667485,4020,4020,4020,4020,0
20230607,175700,8029667485,4020,4020,4020,4020,0
20230607,175600,8029667485,4020,4020,4020,4020,0
20230607,175500,8029667485,4020,4020,4020,4020,0
20230607,175400,8029667485,4020,4020,4020,4020,0
20230607,175300,8029667485,4020,4020,4020,4020,0
20230607,175200,8029667485,4020,4020,4020,4020,0
20230607,175100,8029667485,4020,4020,4020,4020,0
20230607,175000,8029667485,4020,4020,4020,4020,0
20230607,174900,8029667485,4020,4020,4020,4020,0
20230607,174800,8029667485,4020,4020,4020,4020,0
20230607,174700,8029667485,4020,4020,4020,4020,0
20230607,174600,8029667485,4020,4020,4020,4020,0
20230607,174500,8029667485,4020,4020,4020,4020,0
20230607,174400,8029667485,4020,4020,4020,4020,0
20230607,174300,8029667485,4020,4020,4020,4020,0
20230607,174200,8029667485,4020,4020,4020,4020,0
20230607,174100,8029667485,4020,4020,4020,4020,0
20230607,174000,8029667485,4020,4020,4020,4020,0
20230607,173900,8029667485,4020,4020,4020,4020,0
20230607,173800,8029667485,4020,4020,4020,4020,22914
20230607,173700,8029667485,4020,4020,4020,4020,0
20230607,173600,8029667485,4020,4020,4020,4020,0
20230607,173500,8029667485,4020,4020,4020,4020,0
20230607,173400,8029667485,4020,4020,4020,4020,0
20230607,173300,8029667485,4020,4020,4020,4020,0
20230607,173200,8029667485,4020,4020,4020,4020,0
20230607,173100,8029667485,4020,4020,4020,4020,0
20230607,173000,8029667485,4020,4020,4020,4020,0
20230607,172900,8029667485,4020,4020,4020,4020,0
20230607,172800,8029667485,4020,4020,4020,4020,0
20230607,172700,8029667485,4020,4020,4020,4020,0
20230607,172600,8029667485,4020,4020,4020,4020,0
20230607,172500,8029667485,4020,4020,4020,4020,0
20230607,172400,8029667485,4020,4020,4020,4020,0
20230607,172300,8029667485,4020,4020,4020,4020,0
20230607,172200,8029667485,4020,4020,4020,4020,0
20230607,172100,8029667485,4020,4020,4020,4020,0
20230607,172000,8029667485,4020,4020,4020,4020,0
20230607,171900,8029667485,4020,4020,4020,4020,0
20230607,171800,8029667485,4020,4020,4020,4020,0
20230607,171700,8029667485,4020,4020,4020,4020,0
20230607,171600,8029667485,4020,4020,4020,4020,0
20230607,171500,8029667485,4020,4020,4020,4020,0
20230607,171400,8029667485,4020,4020,4020,4020,0
20230607,171300,8029667485,4020,4020,4020,4020,0
20230607,171200,8029667485,4020,4020,4020,4020,0
20230607,171100,8029667485,4020,4020,4020,4020,0
20230607,171000,8029667485,4020,4020,4020,4020,0
20230607,170900,8029667485,4020,4020,4020,4020,0
20230607,170800,8029667485,4020,4020,4020,4020,22914
20230607,170700,8029667485,4020,4020,4020,4020,0
20230607,170600,8029667485,4020,4020,4020,4020,0
20230607,170500,8029667485,4020,4020,4020,4020,0
20230607,170400,8029667485,4020,4020,4020,4020,0
20230607,170300,8029667485,4020,4020,4020,4020,0
20230607,170200,8029667485,4020,4020,4020,4020,0
20230607,170100,8029667485,4020,4020,4020,4020,0
20230607,170000,8029667485,4020,4020,4020,4020,0
20230607,165900,8029667485,4020,4020,4020,4020,0
20230607,165800,8029667485,4020,4020,4020,4020,0
20230607,165700,8029667485,4020,4020,4020,4020,0
20230607,165600,8029667485,4020,4020,4020,4020,0
20230607,165500,8029667485,4020,4020,4020,4020,0
20230607,165400,8029667485,4020,4020,4020,4020,0
20230607,165300,8029667485,4020,4020,4020,4020,0
20230607,165200,8029667485,4020,4020,4020,4020,0
20230607,165100,8029667485,4020,4020,4020,4020,0
20230607,165000,8029667485,4020,4020,4020,4020,0
20230607,164900,8029667485,4020,4020,4020,4020,0
20230607,164800,8029667485,4020,4020,4020,4020,0
20230607,164700,8029667485,4020,4020,4020,4020,0
20230607,164600,8029667485,4020,4020,4020,4020,0
20230607,164500,8029667485,4020,4020,4020,4020,0
20230607,164400,8029667485,4020,4020,4020,4020,0
20230607,164300,8029667485,4020,4020,4020,4020,0
20230607,164200,8029667485,4020,4020,4020,4020,0
20230607,164100,8029667485,4020,4020,4020,4020,0
20230607,164000,8029667485,4020,4020,4020,4020,0
20230607,163900,8029667485,4020,4020,4020,4020,0
20230607,163800,8029667485,4020,4020,4020,4020,22914
20230607,163700,8029667485,4020,4020,4020,4020,0
20230607,163600,8029667485,4020,4020,4020,4020,0
20230607,163500,8029667485,4020,4020,4020,4020,0
20230607,163400,8029667485,4020,4020,4020,4020,0
20230607,163300,8029667485,4020,4020,4020,4020,0
20230607,163200,8029667485,4020,4020,4020,4020,0
20230607,163100,8029667485,4020,4020,4020,4020,0
20230607,163000,8029667485,4020,4020,4020,4020,0
20230607,162900,8029667485,4020,4020,4020,4020,0
20230607,162800,8029667485,4020,4020,4020,4020,0
20230607,162700,8029667485,4020,4020,4020,4020,0
20230607,162600,8029667485,4020,4020,4020,4020,0
20230607,162500,8029667485,4020,4020,4020,4020,0
20230607,162400,8029667485,4020,4020,4020,4020,0
20230607,162300,8029667485,4020,4020,4020,4020,0
20230607,162200,8029667485,4020,4020,4020,4020,0
20230607,162100,8029667485,4020,4020,4020,4020,0
20230607,162000,8029667485,4020,4020,4020,4020,0
20230607,161900,8029667485,4020,4020,4020,4020,0
20230607,161800,8029667485,4020,4020,4020,4020,0
20230607,161700,8029667485,4020,4020,4020,4020,0
20230607,161600,8029667485,4020,4020,4020,4020,0
20230607,161500,8029667485,4020,4020,4020,4020,0
20230607,161400,8029667485,4020,4020,4020,4020,0
20230607,161300,8029667485,4020,4020,4020,4020,0
20230607,161200,8029667485,4020,4020,4020,4020,0
20230607,161100,8029667485,4020,4020,4020,4020,0
20230607,161000,8029667485,4020,4020,4020,4020,0
20230607,160900,8029667485,4020,4020,4020,4020,0
20230607,160800,8029667485,4020,4020,4020,4020,22914
20230607,160700,8029667485,4020,4020,4020,4020,0
20230607,160600,8029667485,4020,4020,4020,4020,0
20230607,160500,8029667485,4020,4020,4020,4020,0
20230607,160400,8029667485,4020,4020,4020,4020,0
20230607,160300,8029667485,4020,4020,4020,4020,0
20230607,160200,8029667485,4020,4020,4020,4020,0
20230607,160100,8029667485,4020,4020,4020,4020,0
20230607,160000,8029667485,4020,4020,4020,4020,0
20230607,155900,8029667485,4020,4020,4020,4020,0
20230607,155800,8029667485,4020,4020,4020,4020,0
20230607,155700,8029667485,4020,4020,4020,4020,0
20230607,155600,8029667485,4020,4020,4020,4020,0
20230607,155500,8029667485,4020,4020,4020,4020,0
20230607,155400,8029667485,4020,4020,4020,4020,0
20230607,155300,8029667485,4020,4020,4020,4020,0
20230607,155200,8029667485,4020,4020,4020,4020,0
20230607,155100,8029667485,4020,4020,4020,4020,0
20230607,155000,8029667485,4020,4020,4020,4020,0
20230607,154900,8029667485,4020,4020,4020,4020,0
20230607,154800,8029667485,4020,4020,4020,4020,0
20230607,154700,8029667485,4020,4020,4020,4020,0
20230607,154600,8029667485,4020,4020,4020,4020,0
20230607,154500,8029667485,4020,4020,4020,4020,0
20230607,154400,8029667485,4020,4020,4020,4020,0
20230607,154300,8029667485,4020,4020,4020,4020,0
20230607,154200,8029667485,4020,4020,4020,4020,0
20230607,154100,8029667485,4020,4020,4020,4020,0
20230607,154000,8029667485,4020,4020,4020,4020,0
20230607,153900,8029667485,4020,4020,4020,4020,0
20230607,153800,8029667485,4020,4020,4020,4020,22914
20230607,153700,8029667485,4020,4020,4020,4020,0
20230607,153600,8029667485,4020,4020,4020,4020,0
20230607,153500,8029667485,4020,4020,4020,4020,0
20230607,153400,8029667485,4020,4020,4020,4020,0
20230607,153300,8029667485,4020,4020,4020,4020,0
20230607,153200,8029667485,4020,4020,4020,4020,0
20230607,153100,8029667485,4020,4020,4020,4020,0
20230607,153000,8029667485,4020,4020,4020,4020,22914
20230607,152900,7937553205,3995,3995,3995,3995,0
20230607,152800,7937553205,3995,3995,3995,3995,0
20230607,152700,7937553205,3995,3995,3995,3995,0
20230607,152600,7937553205,3995,3995,3995,3995,0
20230607,152500,7937553205,3995,3995,3995,3995,0
20230607,152400,7937553205,3995,3995,3995,3995,0
20230607,152300,7937553205,3995,3995,3995,3995,0
20230607,152200,7937553205,3995,3995,3995,3995,0
20230607,152100,7937553205,3995,3995,3995,3995,0
20230607,152000,7937553205,3995,3995,3995,3995,0
20230607,151900,7937553205,3995,3985,3995,3985,12510
20230607,151800,7887592060,3990,3985,3990,3985,1825
20230607,151700,7880314545,3985,3985,3990,3985,2299
20230607,151600,7871152000,3990,3980,3990,3980,3026
20230607,151500,7859087365,3985,3985,3990,3980,7311
20230607,151400,7829947325,3990,3985,3990,3985,8135
20230607,151300,7797505540,3985,3980,3990,3980,4543
20230607,151200,7779406710,3980,3985,3990,3975,13528
20230607,151100,7725558510,3980,3985,3990,3980,13013
20230607,151000,7673705385,3985,3985,3990,3985,10926
20230607,150900,7630158510,3990,3990,3995,3985,3735
20230607,150800,7615269035,3985,3980,3995,3980,4878
20230607,150700,7595827545,3980,3985,3990,3980,2178
20230607,150600,7587148690,3985,3990,3990,3980,4056
20230607,150500,7570980515,3985,3985,3995,3985,3212
20230607,150400,7558173310,3985,3985,3990,3985,2564
20230607,150300,7547953995,3995,3985,3995,3980,3144
20230607,150200,7535419715,3985,3995,3995,3975,15583
20230607,150100,7473401015,3995,3985,3995,3980,13974
20230607,150000,7417712000,3995,3990,4000,3985,5027
20230607,145900,7397652885,4000,3990,4000,3985,4379
20230607,145800,7380168875,3995,3995,4005,3985,4219
20230607,145700,7363326355,3995,3990,3995,3985,10576
20230607,145600,7321158185,3990,3990,3995,3990,2640
20230607,145500,7310624510,3990,4000,4000,3990,4706
20230607,145400,7291840945,3995,3990,3995,3990,3168
20230607,145300,7279197520,3990,3990,3995,3990,2820
20230607,145200,7267943620,3990,4000,4000,3990,7771
20230607,145100,7236888330,3995,3995,4000,3995,13452
20230607,145000,7183145515,4000,3995,4000,3995,4820
20230607,144900,7163886165,4000,4005,4005,3995,5124
20230607,144800,7143405315,4005,4000,4005,4000,3594
20230607,144700,7129026940,4000,4005,4005,4000,6776
20230607,144600,7101922030,4000,4005,4010,4000,4493
20230607,144500,7083943470,4000,4005,4005,4000,3785
20230607,144400,7068795695,4005,4015,4015,4005,2786
20230607,144300,7057634635,4005,4015,4015,4005,4240
20230607,144200,7040636175,4015,4010,4015,4010,3013
20230607,144100,7028550225,4010,4010,4020,4010,2764
20230607,144000,7017464500,4015,4020,4025,4015,4292
20230607,143900,7000220805,4020,4025,4025,4020,2993
20230607,143800,6988188770,4020,4015,4025,4015,2675
20230607,143700,6977442570,4015,4015,4020,4015,4172
20230607,143600,6960683440,4015,4020,4025,4010,2465
20230607,143500,6950783855,4015,4010,4015,4010,3935
20230607,143400,6934994965,4010,4020,4020,4005,5011
20230607,143300,6914876800,4020,4010,4020,4010,3997
20230607,143200,6898831020,4010,4015,4015,4010,5283
20230607,143100,6877635425,4020,4020,4020,4015,3523
20230607,143000,6863488170,4015,4020,4025,4015,3380
20230607,142900,6849901990,4015,4015,4020,4015,3268
20230607,142800,6836779730,4015,4025,4030,4015,2824
20230607,142700,6825431110,4020,4020,4020,4015,4213
20230607,142600,6808500835,4020,4020,4025,4020,3797
20230607,142500,6793231430,4020,4025,4025,4020,3205
20230607,142400,6780342890,4030,4035,4035,4025,5339
20230607,142300,6758843745,4035,4040,4040,4035,2884
20230607,142200,6747203380,4040,4045,4045,4040,2815
20230607,142100,6735830025,4040,4040,4040,4035,4719
20230607,142000,6716775105,4040,4040,4045,4040,5680
20230607,141900,6693827455,4040,4035,4040,4035,1983
20230607,141800,6685825595,4045,4035,4045,4030,8573
20230607,141700,6651202640,4035,4040,4045,4035,2709
20230607,141600,6640255925,4040,4040,4040,4040,728
20230607,141500,6637314805,4040,4040,4040,4030,1317
20230607,141400,6632000645,4040,4030,4040,4025,7812
20230607,141300,6600476285,4025,4025,4030,4025,3829
20230607,141200,6585064545,4025,4035,4035,4025,1151
20230607,141100,6580428865,4030,4030,4030,4030,866
20230607,141000,6576938885,4030,4040,4040,4025,636
20230607,140900,6574376640,4040,4030,4045,4025,12632
20230607,140800,6523500165,4030,4045,4045,4030,10403
20230607,140700,6481498990,4050,4045,4050,4040,1792
20230607,140600,6474250380,4045,4050,4050,4040,4734
20230607,140500,6455102400,4045,4050,4055,4045,8605
20230607,140400,6420280630,4045,4045,4050,4045,1206
20230607,140300,6415401710,4045,4045,4050,4045,1198
20230607,140200,6410555685,4050,4045,4050,4045,748
20230607,140100,6407528745,4050,4050,4055,4045,2019
20230607,140000,6399357255,4050,4055,4060,4050,5770
20230607,135900,6375982680,4050,4055,4060,4050,3718
20230607,135800,6360910310,4060,4060,4060,4055,2192
20230607,135700,6352016440,4060,4060,4060,4055,1676
20230607,135600,6345217300,4055,4055,4060,4055,2038
20230607,135500,6336952405,4055,4055,4055,4050,12158
20230607,135400,6287653105,4055,4050,4055,4050,864
20230607,135300,6284153855,4050,4045,4050,4045,1461
20230607,135200,6278237840,4045,4045,4050,4045,2327
20230607,135100,6268818725,4050,4045,4050,4045,3508
20230607,135000,6254613225,4050,4050,4050,4045,3883
20230607,134900,6238888720,4045,4045,4050,4045,1024
20230607,134800,6234746635,4050,4045,4050,4040,1479
20230607,134700,6228766020,4045,4040,4045,4040,1381
20230607,134600,6223186020,4045,4040,4045,4035,1189
20230607,134500,6218379495,4040,4040,4045,4040,2755
20230607,134400,6207246145,4040,4045,4045,4040,61
20230607,134300,6206999600,4040,4040,4040,4040,831
20230607,134200,6203642360,4045,4040,4045,4040,990
20230607,134100,6199642095,4040,4045,4045,4040,2030
20230607,134000,6191439890,4045,4050,4050,4040,365
20230607,133900,6189963570,4040,4040,4040,4035,7690
20230607,133800,6158900520,4040,4040,4050,4040,5585
20230607,133700,6136292115,4040,4035,4045,4035,2643
20230607,133600,6125613945,4035,4035,4040,4035,1625
20230607,133500,6119052070,4035,4035,4040,4035,1055
20230607,133400,6114792150,4035,4035,4040,4030,1573
20230607,133300,6108443370,4040,4035,4040,4030,3101
20230607,133200,6095920750,4035,4050,4050,4035,2222
20230607,133100,6086947215,4040,4050,4050,4040,1429
20230607,133000,6081170715,4045,4050,4050,4040,6603
20230607,132900,6054466130,4045,4040,4050,4040,4349
20230607,132800,6036854435,4040,4040,4040,4040,1058
20230607,132700,6032580115,4040,4040,4045,4040,911
20230607,132600,6028897675,4045,4045,4045,4040,5648
20230607,132500,6006052030,4045,4040,4045,4040,1585
20230607,132400,5999641660,4035,4035,4040,4030,1507
20230607,132300,5993559895,4035,4035,4035,4035,551
20230607,132200,5991336610,4040,4030,4040,4030,731
20230607,132100,5988389770,4025,4040,4045,4025,7191
20230607,132000,5959406630,4040,4045,4045,4035,1194
20230607,131900,5954588600,4035,4040,4045,4035,1552
20230607,131800,5948316415,4040,4035,4045,4025,1115
20230607,131700,5943816345,4035,4035,4035,4035,1072
20230607,131600,5939490825,4035,4030,4040,4030,932
20230607,131500,5935731090,4030,4025,4030,4025,884
20230607,131400,5932171585,4025,4025,4035,4025,1769
20230607,131300,5925044985,4025,4030,4035,4025,389
20230607,131200,5923478430,4025,4025,4040,4025,1330
20230607,131100,5918123030,4025,4030,4030,4025,1270
20230607,131000,5913011145,4030,4030,4035,4025,2302
20230607,130900,5903733840,4030,4030,4040,4030,805
20230607,130800,5900489680,4040,4030,4040,4025,1333
20230607,130700,5895115500,4025,4030,4030,4025,943
20230607,130600,5891315965,4030,4030,4030,4020,1877
20230607,130500,5883757470,4030,4025,4030,4020,2530
20230607,130400,5873571100,4025,4030,4030,4025,866
20230607,130300,5870085265,4025,4040,4040,4025,952
20230607,130200,5866252565,4030,4015,4040,4015,3386
20230607,130100,5852624725,4015,4025,4025,4015,3496
20230607,130000,5838556770,4025,4030,4030,4025,3383
20230607,125900,5824925770,4030,4040,4045,4030,2643
20230607,125800,5814250760,4030,4030,4030,4025,7094
20230607,125700,5785662305,4025,4040,4040,4010,13910
20230607,125600,5729608525,4040,4025,4045,4020,33038
20230607,125500,5596257250,4025,4010,4025,4000,20754
20230607,125400,5512926480,4010,4005,4010,4000,2093
20230607,125300,5504544420,4005,4000,4005,4000,1334
20230607,125200,5499204700,4000,4005,4005,4000,1964
20230607,125100,5491342305,4000,4005,4005,4000,1372
20230607,125000,5485850615,4000,3995,4000,3995,1680
20230607,124900,5479132865,4000,3995,4000,3995,736
20230607,124800,5476190465,3995,3990,4000,3990,2069
20230607,124700,5467923710,4000,3995,4000,3995,1873
20230607,124600,5460433130,4000,3990,4000,3990,1612
20230607,124500,5453991585,3995,3995,3995,3990,940
20230607,124400,5450238585,3995,3995,4000,3990,714
20230607,124300,5447387465,3995,3990,4000,3990,1612
20230607,124200,5440943335,3990,3985,3990,3985,1341
20230607,124100,5435596325,3985,3985,4000,3985,632
20230607,124000,5433076840,3990,3990,3995,3990,1288
20230607,123900,5427937560,3990,3990,3990,3990,1006
20230607,123800,5423923620,3995,3985,3995,3985,1025
20230607,123700,5419832435,3985,3985,3985,3985,628
20230607,123600,5417329855,3985,3985,3995,3985,959
20230607,123500,5413506400,3990,3985,4000,3985,1472
20230607,123400,5407629040,3985,3995,3995,3985,6040
20230607,123300,5383536460,3995,3995,4000,3990,1158
20230607,123200,5378914650,3995,3990,3995,3990,334
20230607,123100,5377581320,3990,3995,3995,3990,844
20230607,123000,5374212260,4000,3995,4000,3995,1326
20230607,122900,5368913425,4000,4000,4000,4000,300
20230607,122800,5367713425,4000,3995,4000,3995,1543
20230607,122700,5361541755,3990,3995,4000,3990,845
20230607,122600,5358166475,3995,3995,4000,3995,836
20230607,122500,5354826520,4000,3995,4000,3995,1632
20230607,122400,5348304740,4000,3995,4000,3995,1918
20230607,122300,5340637330,3995,3995,4000,3995,1115
20230607,122200,5336180600,4000,3995,4000,3990,934
20230607,122100,5332451955,3995,3990,3995,3990,875
20230607,122000,5328959825,4000,3990,4000,3980,4338
20230607,121900,5311631005,3985,3985,3995,3980,1213
20230607,121800,5306793980,3990,3985,3990,3980,1887
20230607,121700,5299273675,3985,3985,3990,3985,3330
20230607,121600,5286002045,3985,3985,3995,3985,762
20230607,121500,5282963685,3985,3985,3990,3985,1410
20230607,121400,5277343355,3995,4000,4000,3990,1340
20230607,121300,5271986910,4000,3990,4000,3990,2523
20230607,121200,5261904775,3995,3990,4000,3985,1388
20230607,121100,5256365730,3985,3990,3990,3985,788
20230607,121000,5253225395,3985,3985,3985,3985,141
20230607,120900,5252663510,3985,3990,3995,3985,1756
20230607,120800,5245660210,3990,3985,3990,3985,912
20230607,120700,5242022205,3985,3985,3990,3985,529
20230607,120600,5239913910,3990,3985,3990,3985,2324
20230607,120500,5230650010,3990,3990,3990,3985,758
20230607,120400,5227627795,3990,3990,3990,3985,952
20230607,120300,5223832725,3985,3985,3985,3980,2065
20230607,120200,5215607435,3985,3990,3990,3985,1840
20230607,120100,5208274275,3990,3985,3990,3985,2482
20230607,120000,5198380895,3990,3995,4000,3985,16283
20230607,115900,5133409845,3995,3995,3995,3995,935
20230607,115800,5129674520,4005,4000,4005,3995,4959
20230607,115700,5109838155,4005,4000,4005,4000,858
20230607,115600,5106403480,4000,4005,4010,4000,1773
20230607,115500,5099310605,4005,4000,4005,4000,632
20230607,115400,5096782485,4005,4000,4005,4000,1461
20230607,115300,5090938480,4005,4010,4015,4000,9139
20230607,115200,5054316665,4010,4010,4020,4010,810
20230607,115100,5051063195,4015,4015,4020,4010,2330
20230607,115000,5041703835,4020,4020,4020,4010,1834
20230607,114900,5034332425,4020,4020,4025,4020,755
20230607,114800,5031295875,4020,4015,4020,4010,9281
20230607,114700,4994012650,4015,4015,4020,4010,2638
20230607,114600,4983423765,4015,4015,4020,4015,3044
20230607,114500,4971201000,4020,4025,4030,4020,7034
20230607,114400,4942901615,4030,4025,4030,4025,4816
20230607,114300,4923509590,4025,4025,4030,4025,1651
20230607,114200,4916860840,4030,4030,4035,4030,4394
20230607,114100,4899137360,4030,4020,4030,4020,6919
20230607,114000,4871262355,4025,4025,4025,4020,3648
20230607,113900,4856584250,4020,4020,4025,4020,1152
20230607,113800,4851951845,4025,4025,4025,4020,1866
20230607,113700,4844446055,4020,4015,4025,4015,2868
20230607,113600,4832916645,4015,4015,4020,4015,1985
20230607,113500,4824941620,4015,4020,4020,4015,2812
20230607,113400,4813640520,4020,4015,4020,4015,1673
20230607,113300,4806919000,4015,4010,4015,4010,5959
20230607,113200,4782995730,4010,4015,4015,4010,1413
20230607,113100,4777327785,4015,4010,4015,4010,614
20230607,113000,4774863680,4015,4010,4015,4010,954
20230607,112900,4771036150,4005,4010,4015,4005,1265
20230607,112800,4765967260,4010,4010,4015,4005,3730
20230607,112700,4751010270,4010,4005,4010,4005,2695
20230607,112600,4740205685,4010,4005,4010,4005,1617
20230607,112500,4733725765,4005,4005,4010,4000,3384
20230607,112400,4720165525,4005,4000,4010,4000,1503
20230607,112300,4714143865,4005,4000,4005,4000,1286
20230607,112200,4708999015,4005,4000,4005,4000,2180
20230607,112100,4700269455,4000,4010,4015,4000,3242
20230607,112000,4687275160,4010,4005,4010,4005,3652
20230607,111900,4672637145,4000,4005,4010,4000,3487
20230607,111800,4658684215,4005,3995,4005,3995,1796
20230607,111700,4651505080,3995,3995,4000,3995,884
20230607,111600,4647973370,4000,4005,4010,3990,7379
20230607,111500,4618485710,4000,4000,4000,3995,1177
20230607,111400,4613780530,4000,3995,4000,3995,1543
20230607,111300,4607614285,3995,4005,4005,3995,2422
20230607,111200,4597931125,4005,4010,4010,4000,5559
20230607,111100,4575667370,4005,4000,4015,4000,1663
20230607,111000,4569005965,4000,4000,4015,4000,3573
20230607,110900,4554708950,3995,3995,4005,3990,3988
20230607,110800,4538751165,3995,4005,4005,3990,5369
20230607,110700,4517290490,4000,4000,4020,4000,1855
20230607,110600,4509850840,4005,4000,4005,4000,665
20230607,110500,4507190120,4005,4000,4020,3995,8209
20230607,110400,4474344070,4000,3985,4000,3985,1954
20230607,110300,4466540860,3985,3985,3985,3985,1782
20230607,110200,4459439590,3985,3985,3995,3980,1411
20230607,110100,4453816365,3985,3980,3985,3980,5873
20230607,110000,4430415830,3985,3985,3985,3970,2623
20230607,105900,4419968460,3985,3990,3995,3970,12552
20230607,105800,4369938180,3990,3990,3995,3985,4339
20230607,105700,4352623250,3990,3995,4000,3990,4461
20230607,105600,4334814795,4000,3990,4000,3985,7405
20230607,105500,4305228210,3990,3980,3995,3980,1331
20230607,105400,4299916010,3985,3975,3990,3970,6157
20230607,105300,4275436040,3975,3990,3995,3975,10439
20230607,105200,4233839830,3985,4020,4020,3985,19231
20230607,105100,4156944785,4025,4005,4025,4000,4577
20230607,105000,4138609125,4000,4000,4010,4000,7352
20230607,104900,4109194985,4000,4020,4020,4000,27298
20230607,104800,3999918750,4020,4020,4025,4015,3432
20230607,104700,3986126425,4020,4020,4030,4020,5720
20230607,104600,3963124080,4025,4035,4035,4025,15250
20230607,104500,3901669830,4030,4035,4040,4030,3562
20230607,104400,3887306100,4035,4025,4035,4025,4579
20230607,104300,3868847355,4025,4045,4045,4025,13081
20230607,104200,3816051365,4045,4050,4055,4045,11357
20230607,104100,3770067750,4055,4055,4065,4050,2558
20230607,104000,3759682920,4060,4060,4065,4050,776
20230607,103900,3756535905,4060,4050,4065,4050,2559
20230607,103800,3746160910,4065,4055,4065,4050,2350
20230607,103700,3736633680,4055,4060,4060,4050,5594
20230607,103600,3713944840,4060,4080,4080,4060,12043
20230607,103500,3664967155,4085,4075,4085,4075,1354
20230607,103400,3659444845,4075,4085,4090,4075,1452
20230607,103300,3653526810,4075,4085,4090,4075,1575
20230607,103200,3647099415,4090,4085,4090,4065,1551
20230607,103100,3640775895,4085,4065,4085,4065,2034
20230607,103000,3632489545,4065,4080,4080,4065,8807
20230607,102900,3596638305,4080,4085,4085,4075,8684
20230607,102800,3561195280,4085,4090,4090,4085,1734
20230607,102700,3554106605,4090,4090,4100,4080,12457
20230607,102600,3503138200,4090,4090,4095,4090,2439
20230607,102500,3493162650,4090,4090,4095,4080,5872
20230607,102400,3469146925,4090,4095,4095,4080,2004
20230607,102300,3460953695,4080,4085,4095,4080,31091
20230607,102200,3333763710,4085,4080,4085,4075,7729
20230607,102100,3302225850,4080,4075,4080,4070,5152
20230607,102000,3281222770,4075,4075,4075,4065,3953
20230607,101900,3265124410,4070,4065,4070,4065,10500
20230607,101800,3222398960,4065,4065,4065,4060,4025
20230607,101700,3206042800,4065,4065,4065,4060,1200
20230607,101600,3201166825,4060,4060,4065,4055,3854
20230607,101500,3185512095,4060,4055,4060,4055,4709
20230607,101400,3166397045,4055,4055,4055,4055,1601
20230607,101300,3159904990,4060,4055,4060,4050,2464
20230607,101200,3149913945,4060,4060,4065,4060,4557
20230607,101100,3131398170,4065,4050,4065,4050,8216
20230607,101000,3098049105,4050,4045,4050,4045,2833
20230607,100900,3086577965,4045,4045,4050,4045,2677
20230607,100800,3075739225,4045,4045,4050,4040,3566
20230607,100700,3061320225,4045,4040,4045,4040,4028
20230607,100600,3045040630,4045,4050,4055,4040,7341
20230607,100500,3015331605,4050,4050,4055,4045,1516
20230607,100400,3009193100,4050,4065,4065,4045,18527
20230607,100300,2934020035,4065,4070,4070,4065,3653
20230607,100200,2919168440,4070,4070,4070,4065,2373
20230607,100100,2909513950,4070,4060,4070,4060,3167
20230607,100000,2896646850,4060,4065,4070,4060,2676
20230607,095900,2885778105,4065,4070,4070,4065,2453
20230607,095800,2875804995,4070,4070,4075,4065,6076
20230607,095700,2851077400,4070,4070,4070,4065,4164
20230607,095600,2834134870,4070,4060,4070,4060,2563
20230607,095500,2823720145,4060,4040,4065,4040,3609
20230607,095400,2809095490,4040,4070,4070,4040,13323
20230607,095300,2755041775,4070,4070,4070,4065,5225
20230607,095200,2733786135,4065,4075,4075,4065,5132
20230607,095100,2712904920,4075,4080,4080,4075,3004
20230607,095000,2700657535,4075,4060,4090,4060,9514
20230607,094900,2661826330,4065,4085,4085,4060,25552
20230607,094800,2557685680,4085,4085,4085,4080,5430
20230607,094700,2535505930,4085,4095,4100,4080,13842
20230607,094600,2478885575,4095,4090,4100,4085,15531
20230607,094500,2415310200,4090,4090,4100,4085,18985
20230607,094400,2337595580,4095,4080,4095,4070,14986
20230607,094300,2276308265,4080,4060,4080,4060,50286
20230607,094200,2071486190,4060,4045,4060,4045,19997
20230607,094100,1990462000,4040,4040,4045,4030,5184
20230607,094000,1969519650,4040,4035,4040,4035,7500
20230607,093900,1939235100,4040,4035,4040,4035,3976
20230607,093800,1923188450,4035,4025,4040,4025,2896
20230607,093700,1911506250,4025,4025,4025,4020,2569
20230607,093600,1901171715,4025,4045,4045,4020,20474
20230607,093500,1818497700,4045,4045,4050,4040,13854
20230607,093400,1762417435,4050,4040,4050,4040,12944
20230607,093300,1710091310,4040,4030,4040,4025,5037
20230607,093200,1689773215,4025,4010,4035,4010,34968
20230607,093100,1549183235,4015,4010,4015,4005,4786
20230607,093000,1529997405,4005,4005,4010,4000,2120
20230607,092900,1521505160,4005,4010,4015,4000,5570
20230607,092800,1499205630,4015,4015,4020,4015,9391
20230607,092700,1461479265,4020,4015,4020,4010,6660
20230607,092600,1434719265,4020,3990,4020,3990,18897
20230607,092500,1359086625,3990,3995,4000,3990,9919
20230607,092400,1319473060,3995,4000,4000,3995,3292
20230607,092300,1306312030,4000,4015,4020,3990,32100
20230607,092200,1177966235,4015,4010,4030,4005,27289
20230607,092100,1068214070,4010,3995,4015,3990,33650
20230607,092000,933575610,3995,3990,3995,3985,17034
20230607,091900,865633785,3990,3990,3995,3985,6648
20230607,091800,839114255,3985,3970,3985,3970,12681
20230607,091700,788638920,3970,3955,3975,3950,10662
20230607,091600,746372095,3955,3960,3965,3955,8037
20230607,091500,714549490,3960,3955,3960,3955,2446
20230607,091400,704866480,3955,3940,3960,3930,8173
20230607,091300,672582780,3945,3935,3945,3930,2953
20230607,091200,660958905,3930,3930,3940,3930,607
20230607,091100,658572630,3940,3950,3955,3935,5466
20230607,091000,637006910,3950,3925,3950,3920,8231
20230607,090900,604551515,3930,3915,3930,3915,16390
20230607,090800,540322205,3915,3930,3930,3915,6509
20230607,090700,514773435,3925,3940,3940,3925,4823
20230607,090600,495786865,3925,3965,3970,3925,22533
20230607,090500,406808905,3970,3950,3970,3945,19403
20230607,090400,330041420,3950,3935,3950,3935,19912
20230607,090300,251531890,3930,3925,3930,3915,4808
20230607,090200,232648890,3925,3910,3925,3900,18117
20230607,090100,161717695,3910,3900,3910,3890,7822
20230607,090000,131177175,3900,3905,3910,3880,33603