KissMeData/060900/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183700,9080095400,7020,7020,7020,7020,13114
20230605,183600,9080095400,7020,7020,7020,7020,0
20230605,183500,9080095400,7020,7020,7020,7020,0
20230605,183400,9080095400,7020,7020,7020,7020,0
20230605,183300,9080095400,7020,7020,7020,7020,0
20230605,183200,9080095400,7020,7020,7020,7020,0
20230605,183100,9080095400,7020,7020,7020,7020,0
20230605,183000,9080095400,7020,7020,7020,7020,0
20230605,182900,9080095400,7020,7020,7020,7020,0
20230605,182800,9080095400,7020,7020,7020,7020,0
20230605,182700,9080095400,7020,7020,7020,7020,0
20230605,182600,9080095400,7020,7020,7020,7020,0
20230605,182500,9080095400,7020,7020,7020,7020,0
20230605,182400,9080095400,7020,7020,7020,7020,0
20230605,182300,9080095400,7020,7020,7020,7020,0
20230605,182200,9080095400,7020,7020,7020,7020,0
20230605,182100,9080095400,7020,7020,7020,7020,0
20230605,182000,9080095400,7020,7020,7020,7020,0
20230605,181900,9080095400,7020,7020,7020,7020,0
20230605,181800,9080095400,7020,7020,7020,7020,0
20230605,181700,9080095400,7020,7020,7020,7020,0
20230605,181600,9080095400,7020,7020,7020,7020,0
20230605,181500,9080095400,7020,7020,7020,7020,0
20230605,181400,9080095400,7020,7020,7020,7020,0
20230605,181300,9080095400,7020,7020,7020,7020,0
20230605,181200,9080095400,7020,7020,7020,7020,0
20230605,181100,9080095400,7020,7020,7020,7020,0
20230605,181000,9080095400,7020,7020,7020,7020,0
20230605,180900,9080095400,7020,7020,7020,7020,0
20230605,180800,9080095400,7020,7020,7020,7020,0
20230605,180700,9080095400,7020,7020,7020,7020,13114
20230605,180600,9080095400,7020,7020,7020,7020,0
20230605,180500,9080095400,7020,7020,7020,7020,0
20230605,180400,9080095400,7020,7020,7020,7020,0
20230605,180300,9080095400,7020,7020,7020,7020,0
20230605,180200,9080095400,7020,7020,7020,7020,0
20230605,180100,9080095400,7020,7020,7020,7020,0
20230605,180000,9080095400,7020,7020,7020,7020,0
20230605,175900,9080095400,7020,7020,7020,7020,0
20230605,175800,9080095400,7020,7020,7020,7020,0
20230605,175700,9080095400,7020,7020,7020,7020,0
20230605,175600,9080095400,7020,7020,7020,7020,0
20230605,175500,9080095400,7020,7020,7020,7020,0
20230605,175400,9080095400,7020,7020,7020,7020,0
20230605,175300,9080095400,7020,7020,7020,7020,0
20230605,175200,9080095400,7020,7020,7020,7020,0
20230605,175100,9080095400,7020,7020,7020,7020,0
20230605,175000,9080095400,7020,7020,7020,7020,0
20230605,174900,9080095400,7020,7020,7020,7020,0
20230605,174800,9080095400,7020,7020,7020,7020,0
20230605,174700,9080095400,7020,7020,7020,7020,0
20230605,174600,9080095400,7020,7020,7020,7020,0
20230605,174500,9080095400,7020,7020,7020,7020,0
20230605,174400,9080095400,7020,7020,7020,7020,0
20230605,174300,9080095400,7020,7020,7020,7020,0
20230605,174200,9080095400,7020,7020,7020,7020,0
20230605,174100,9080095400,7020,7020,7020,7020,0
20230605,174000,9080095400,7020,7020,7020,7020,0
20230605,173900,9080095400,7020,7020,7020,7020,0
20230605,173800,9080095400,7020,7020,7020,7020,0
20230605,173700,9080095400,7020,7020,7020,7020,13114
20230605,173600,9080095400,7020,7020,7020,7020,0
20230605,173500,9080095400,7020,7020,7020,7020,0
20230605,173400,9080095400,7020,7020,7020,7020,0
20230605,173300,9080095400,7020,7020,7020,7020,0
20230605,173200,9080095400,7020,7020,7020,7020,0
20230605,173100,9080095400,7020,7020,7020,7020,0
20230605,173000,9080095400,7020,7020,7020,7020,0
20230605,172900,9080095400,7020,7020,7020,7020,0
20230605,172800,9080095400,7020,7020,7020,7020,0
20230605,172700,9080095400,7020,7020,7020,7020,0
20230605,172600,9080095400,7020,7020,7020,7020,0
20230605,172500,9080095400,7020,7020,7020,7020,0
20230605,172400,9080095400,7020,7020,7020,7020,0
20230605,172300,9080095400,7020,7020,7020,7020,0
20230605,172200,9080095400,7020,7020,7020,7020,0
20230605,172100,9080095400,7020,7020,7020,7020,0
20230605,172000,9080095400,7020,7020,7020,7020,0
20230605,171900,9080095400,7020,7020,7020,7020,0
20230605,171800,9080095400,7020,7020,7020,7020,0
20230605,171700,9080095400,7020,7020,7020,7020,0
20230605,171600,9080095400,7020,7020,7020,7020,0
20230605,171500,9080095400,7020,7020,7020,7020,0
20230605,171400,9080095400,7020,7020,7020,7020,0
20230605,171300,9080095400,7020,7020,7020,7020,0
20230605,171200,9080095400,7020,7020,7020,7020,0
20230605,171100,9080095400,7020,7020,7020,7020,0
20230605,171000,9080095400,7020,7020,7020,7020,0
20230605,170900,9080095400,7020,7020,7020,7020,0
20230605,170800,9080095400,7020,7020,7020,7020,0
20230605,170700,9080095400,7020,7020,7020,7020,13114
20230605,170600,9080095400,7020,7020,7020,7020,0
20230605,170500,9080095400,7020,7020,7020,7020,0
20230605,170400,9080095400,7020,7020,7020,7020,0
20230605,170300,9080095400,7020,7020,7020,7020,0
20230605,170200,9080095400,7020,7020,7020,7020,0
20230605,170100,9080095400,7020,7020,7020,7020,0
20230605,170000,9080095400,7020,7020,7020,7020,0
20230605,165900,9080095400,7020,7020,7020,7020,0
20230605,165800,9080095400,7020,7020,7020,7020,0
20230605,165700,9080095400,7020,7020,7020,7020,0
20230605,165600,9080095400,7020,7020,7020,7020,0
20230605,165500,9080095400,7020,7020,7020,7020,0
20230605,165400,9080095400,7020,7020,7020,7020,0
20230605,165300,9080095400,7020,7020,7020,7020,0
20230605,165200,9080095400,7020,7020,7020,7020,0
20230605,165100,9080095400,7020,7020,7020,7020,0
20230605,165000,9080095400,7020,7020,7020,7020,0
20230605,164900,9080095400,7020,7020,7020,7020,0
20230605,164800,9080095400,7020,7020,7020,7020,0
20230605,164700,9080095400,7020,7020,7020,7020,0
20230605,164600,9080095400,7020,7020,7020,7020,0
20230605,164500,9080095400,7020,7020,7020,7020,0
20230605,164400,9080095400,7020,7020,7020,7020,0
20230605,164300,9080095400,7020,7020,7020,7020,0
20230605,164200,9080095400,7020,7020,7020,7020,0
20230605,164100,9080095400,7020,7020,7020,7020,0
20230605,164000,9080095400,7020,7020,7020,7020,0
20230605,163900,9080095400,7020,7020,7020,7020,0
20230605,163800,9080095400,7020,7020,7020,7020,0
20230605,163700,9080095400,7020,7020,7020,7020,13114
20230605,163600,9080095400,7020,7020,7020,7020,0
20230605,163500,9080095400,7020,7020,7020,7020,0
20230605,163400,9080095400,7020,7020,7020,7020,0
20230605,163300,9080095400,7020,7020,7020,7020,0
20230605,163200,9080095400,7020,7020,7020,7020,0
20230605,163100,9080095400,7020,7020,7020,7020,0
20230605,163000,9080095400,7020,7020,7020,7020,0
20230605,162900,9080095400,7020,7020,7020,7020,0
20230605,162800,9080095400,7020,7020,7020,7020,0
20230605,162700,9080095400,7020,7020,7020,7020,0
20230605,162600,9080095400,7020,7020,7020,7020,0
20230605,162500,9080095400,7020,7020,7020,7020,0
20230605,162400,9080095400,7020,7020,7020,7020,0
20230605,162300,9080095400,7020,7020,7020,7020,0
20230605,162200,9080095400,7020,7020,7020,7020,0
20230605,162100,9080095400,7020,7020,7020,7020,0
20230605,162000,9080095400,7020,7020,7020,7020,0
20230605,161900,9080095400,7020,7020,7020,7020,0
20230605,161800,9080095400,7020,7020,7020,7020,0
20230605,161700,9080095400,7020,7020,7020,7020,0
20230605,161600,9080095400,7020,7020,7020,7020,0
20230605,161500,9080095400,7020,7020,7020,7020,0
20230605,161400,9080095400,7020,7020,7020,7020,0
20230605,161300,9080095400,7020,7020,7020,7020,0
20230605,161200,9080095400,7020,7020,7020,7020,0
20230605,161100,9080095400,7020,7020,7020,7020,0
20230605,161000,9080095400,7020,7020,7020,7020,0
20230605,160900,9080095400,7020,7020,7020,7020,0
20230605,160800,9080095400,7020,7020,7020,7020,0
20230605,160700,9080095400,7020,7020,7020,7020,13114
20230605,160600,9080095400,7020,7020,7020,7020,0
20230605,160500,9080095400,7020,7020,7020,7020,0
20230605,160400,9080095400,7020,7020,7020,7020,0
20230605,160300,9080095400,7020,7020,7020,7020,0
20230605,160200,9080095400,7020,7020,7020,7020,0
20230605,160100,9080095400,7020,7020,7020,7020,0
20230605,160000,9080095400,7020,7020,7020,7020,0
20230605,155900,9080095400,7020,7020,7020,7020,0
20230605,155800,9080095400,7020,7020,7020,7020,0
20230605,155700,9080095400,7020,7020,7020,7020,0
20230605,155600,9080095400,7020,7020,7020,7020,0
20230605,155500,9080095400,7020,7020,7020,7020,0
20230605,155400,9080095400,7020,7020,7020,7020,0
20230605,155300,9080095400,7020,7020,7020,7020,0
20230605,155200,9080095400,7020,7020,7020,7020,0
20230605,155100,9080095400,7020,7020,7020,7020,0
20230605,155000,9080095400,7020,7020,7020,7020,0
20230605,154900,9080095400,7020,7020,7020,7020,0
20230605,154800,9080095400,7020,7020,7020,7020,0
20230605,154700,9080095400,7020,7020,7020,7020,0
20230605,154600,9080095400,7020,7020,7020,7020,0
20230605,154500,9080095400,7020,7020,7020,7020,0
20230605,154400,9080095400,7020,7020,7020,7020,0
20230605,154300,9080095400,7020,7020,7020,7020,0
20230605,154200,9080095400,7020,7020,7020,7020,0
20230605,154100,9080095400,7020,7020,7020,7020,0
20230605,154000,9080095400,7020,7020,7020,7020,0
20230605,153900,9080095400,7020,7020,7020,7020,0
20230605,153800,9080095400,7020,7020,7020,7020,0
20230605,153700,9080095400,7020,7020,7020,7020,13114
20230605,153600,9080095400,7020,7020,7020,7020,0
20230605,153500,9080095400,7020,7020,7020,7020,0
20230605,153400,9080095400,7020,7020,7020,7020,0
20230605,153300,9080095400,7020,7020,7020,7020,0
20230605,153200,9080095400,7020,7020,7020,7020,0
20230605,153100,9080095400,7020,7020,7020,7020,0
20230605,153000,9080095400,7020,7020,7020,7020,13114
20230605,152900,8988035120,7040,7040,7040,7040,0
20230605,152800,8988035120,7040,7040,7040,7040,0
20230605,152700,8988035120,7040,7040,7040,7040,0
20230605,152600,8988035120,7040,7040,7040,7040,0
20230605,152500,8988035120,7040,7040,7040,7040,0
20230605,152400,8988035120,7040,7040,7040,7040,0
20230605,152300,8988035120,7040,7040,7040,7040,0
20230605,152200,8988035120,7040,7040,7040,7040,0
20230605,152100,8988035120,7040,7040,7040,7040,0
20230605,152000,8988035120,7040,7040,7040,7040,0
20230605,151900,8988035120,7040,7070,7070,7040,2820
20230605,151800,8968149260,7070,7060,7070,7060,1943
20230605,151700,8954414840,7060,7060,7070,7060,2564
20230605,151600,8936289720,7070,7060,7070,7050,7195
20230605,151500,8885462820,7060,7040,7060,7040,1893
20230605,151400,8872116670,7050,7050,7050,7040,5541
20230605,151300,8833070790,7050,7070,7070,7050,2580
20230605,151200,8814869970,7070,7080,7080,7070,2483
20230605,151100,8797302630,7080,7100,7100,7080,2121
20230605,151000,8782253650,7100,7080,7100,7080,2232
20230605,150900,8766429340,7100,7100,7110,7080,5609
20230605,150800,8726600390,7100,7070,7100,7070,7535
20230605,150700,8673170010,7070,7080,7080,7070,1635
20230605,150600,8661609080,7080,7080,7080,7080,105
20230605,150500,8660865680,7080,7090,7090,7080,1105
20230605,150400,8653035230,7090,7090,7090,7090,1000
20230605,150300,8645945230,7090,7080,7090,7070,588
20230605,150200,8641782030,7080,7080,7080,7070,215
20230605,150100,8640261300,7080,7080,7090,7080,2633
20230605,150000,8621604110,7070,7070,7080,7070,935
20230605,145900,8614988660,7070,7070,7070,7070,440
20230605,145800,8611877860,7060,7070,7070,7060,326
20230605,145700,8609575090,7070,7070,7070,7070,180
20230605,145600,8608302490,7070,7080,7080,7070,1173
20230605,145500,8599998670,7080,7080,7080,7080,1360
20230605,145400,8590369870,7090,7090,7090,7090,1758
20230605,145300,8577905650,7080,7090,7090,7080,21
20230605,145200,8577756770,7080,7080,7090,7080,1768
20230605,145100,8565239230,7090,7080,7090,7080,509
20230605,145000,8561632630,7080,7080,7080,7080,455
20230605,144900,8558411230,7080,7080,7080,7080,270
20230605,144800,8556499630,7080,7080,7090,7070,2602
20230605,144700,8538081700,7080,7040,7080,7040,2510
20230605,144600,8520406900,7040,7100,7100,7030,23439
20230605,144500,8354964550,7100,7100,7100,7100,1650
20230605,144400,8343249550,7110,7110,7120,7100,1240
20230605,144300,8334445110,7110,7130,7130,7110,830
20230605,144200,8328530310,7130,7050,7130,7050,19438
20230605,144100,8190542060,7040,7050,7050,7040,690
20230605,144000,8185684360,7050,7050,7050,7050,700
20230605,143900,8180749360,7050,7050,7050,7050,451
20230605,143800,8177569810,7050,7050,7050,7050,776
20230605,143700,8172099010,7050,7060,7070,7050,3887
20230605,143600,8144658630,7060,7070,7080,7060,4098
20230605,143500,8115691530,7080,7090,7090,7080,2220
20230605,143400,8099973920,7090,7090,7100,7090,688
20230605,143300,8095093980,7100,7080,7100,7080,836
20230605,143200,8089169560,7090,7080,7090,7080,397
20230605,143100,8086358780,7080,7100,7100,7080,2763
20230605,143000,8066772410,7100,7090,7100,7080,2411
20230605,142900,8049680620,7080,7080,7090,7080,1245
20230605,142800,8040865550,7080,7050,7080,7050,4979
20230605,142700,8005731290,7050,7040,7050,7040,1184
20230605,142600,7997386330,7050,7040,7050,7040,15
20230605,142500,7997280710,7040,7050,7050,7040,2419
20230605,142400,7980227690,7050,7050,7050,7050,182
20230605,142300,7978944590,7060,7060,7070,7060,757
20230605,142200,7973598750,7060,7070,7070,7060,1641
20230605,142100,7962000670,7060,7070,7070,7060,520
20230605,142000,7958325070,7060,7050,7060,7050,3171
20230605,141900,7935938220,7040,7040,7040,7040,0
20230605,141800,7935938220,7040,7040,7050,7040,77
20230605,141700,7935395690,7040,7040,7040,7040,50
20230605,141600,7935043690,7040,7030,7050,7030,982
20230605,141500,7928121470,7030,7040,7040,7030,909
20230605,141400,7921731190,7030,7050,7050,7030,2
20230605,141300,7921717110,7040,7040,7040,7040,1
20230605,141200,7921710070,7050,7050,7050,7050,1
20230605,141100,7921703020,7050,7020,7050,7020,7390
20230605,141000,7869618540,7030,7020,7030,7020,1909
20230605,140900,7856209140,7000,7000,7000,7000,261
20230605,140800,7854382140,7000,7020,7020,7000,5473
20230605,140700,7816007370,7020,7020,7020,7020,197
20230605,140600,7814624430,7020,7020,7020,7020,1021
20230605,140500,7807457010,7020,7030,7040,7020,2567
20230605,140400,7789393390,7030,7020,7030,7020,2583
20230605,140300,7771240700,7020,7010,7020,7010,1170
20230605,140200,7763032260,7010,7010,7010,7010,537
20230605,140100,7759267890,7010,7010,7010,7010,75
20230605,140000,7758742140,7010,7010,7010,7010,30
20230605,135900,7758531840,7010,7010,7010,7010,157
20230605,135800,7757431270,7010,7020,7020,7010,681
20230605,135700,7752652650,7020,7020,7020,7020,382
20230605,135600,7749971010,7020,7020,7020,7010,1360
20230605,135500,7740430320,7020,7030,7030,7020,503
20230605,135400,7736899240,7020,7020,7020,7020,0
20230605,135300,7736899240,7020,7010,7020,7010,2905
20230605,135200,7716508080,7010,7010,7010,7010,1029
20230605,135100,7709294790,7010,7010,7010,7010,0
20230605,135000,7709294790,7010,7010,7010,7010,1
20230605,134900,7709287780,7000,7000,7000,7000,379
20230605,134800,7706634780,7010,7010,7010,7010,0
20230605,134700,7706634780,7010,7010,7010,7010,0
20230605,134600,7706634780,7010,7010,7010,7010,6
20230605,134500,7706592720,7000,7010,7010,7000,577
20230605,134400,7702553200,7000,7010,7010,7000,380
20230605,134300,7699893100,7000,7010,7010,7000,327
20230605,134200,7697604090,7010,7010,7010,7010,178
20230605,134100,7696356310,7010,7010,7010,7010,2254
20230605,134000,7680555770,7010,7020,7020,7010,2200
20230605,133900,7665133270,7020,7020,7020,7020,0
20230605,133800,7665133270,7020,7020,7020,7020,0
20230605,133700,7665133270,7020,7020,7020,7020,600
20230605,133600,7660921270,7020,7020,7020,7020,129
20230605,133500,7660015690,7020,7020,7020,7020,2521
20230605,133400,7642318270,7020,7020,7020,7020,57
20230605,133300,7641918130,7030,7030,7030,7030,0
20230605,133200,7641918130,7030,7030,7030,7030,0
20230605,133100,7641918130,7030,7030,7030,7030,0
20230605,133000,7641918130,7030,7030,7030,7030,4129
20230605,132900,7612891260,7030,7030,7030,7030,761
20230605,132800,7607541430,7030,7030,7030,7030,5002
20230605,132700,7572377370,7030,7010,7030,7010,313
20230605,132600,7570178380,7010,7020,7020,7010,2343
20230605,132500,7553745260,7030,7030,7030,7030,4188
20230605,132400,7524303620,7040,7040,7040,7040,1
20230605,132300,7524296580,7040,7040,7040,7040,10
20230605,132200,7524226180,7030,7040,7040,7030,158
20230605,132100,7523114000,7040,7030,7040,7030,912
20230605,132000,7516694520,7030,7030,7030,7030,412
20230605,131900,7513798160,7040,7040,7040,7040,100
20230605,131800,7513094160,7040,7040,7040,7040,0
20230605,131700,7513094160,7040,7040,7040,7040,100
20230605,131600,7512390160,7040,7040,7040,7040,0
20230605,131500,7512390160,7040,7040,7040,7040,0
20230605,131400,7512390160,7040,7040,7050,7040,723
20230605,131300,7507295220,7030,7030,7030,7030,4
20230605,131200,7507267100,7030,7030,7030,7030,1
20230605,131100,7507260070,7030,7030,7030,7030,4
20230605,131000,7507231950,7040,7040,7040,7040,202
20230605,130900,7505809870,7050,7050,7050,7050,190
20230605,130800,7504470370,7050,7050,7050,7050,372
20230605,130700,7501847770,7050,7050,7050,7050,427
20230605,130600,7498837420,7050,7050,7050,7050,65
20230605,130500,7498379170,7050,7050,7050,7050,918
20230605,130400,7491907270,7050,7060,7060,7050,342
20230605,130300,7489495750,7060,7070,7070,7060,1308
20230605,130200,7480261210,7070,7060,7070,7060,1959
20230605,130100,7466429940,7060,7020,7060,7020,4683
20230605,130000,7433424100,7020,7020,7020,7020,730
20230605,125900,7428299500,7040,7040,7040,7040,14
20230605,125800,7428200940,7020,7020,7020,7020,466
20230605,125700,7424929620,7030,7030,7030,7030,249
20230605,125600,7423179150,7040,7040,7040,7040,22
20230605,125500,7423024270,7050,7020,7050,7020,1179
20230605,125400,7414729140,7020,7010,7020,7010,1127
20230605,125300,7406828270,7010,7010,7010,7010,213
20230605,125200,7405335140,7010,7010,7010,7010,1694
20230605,125100,7393460200,7010,7010,7010,7010,6
20230605,125000,7393418140,7010,7020,7020,7010,3026
20230605,124900,7372176520,7030,7030,7030,7030,1338
20230605,124800,7362770380,7030,7030,7030,7030,766
20230605,124700,7357385400,7030,7040,7040,7030,138
20230605,124600,7356415250,7040,7040,7040,7040,4
20230605,124500,7356387090,7040,7040,7040,7040,0
20230605,124400,7356387090,7040,7050,7050,7040,512
20230605,124300,7352782570,7050,7040,7050,7030,1659
20230605,124200,7341092700,7030,7030,7030,7030,297
20230605,124100,7339004790,7030,7030,7030,7030,515
20230605,124000,7335384340,7030,7030,7030,7030,567
20230605,123900,7331398330,7030,7030,7030,7030,1
20230605,123800,7331391300,7040,7050,7050,7040,1070
20230605,123700,7323858300,7040,7040,7040,7040,53
20230605,123600,7323485180,7050,7060,7060,7050,755
20230605,123500,7318155880,7060,7060,7060,7060,584
20230605,123400,7314032840,7070,7070,7070,7070,263
20230605,123300,7312173430,7070,7070,7070,7060,211
20230605,123200,7310682270,7080,7070,7080,7070,332
20230605,123100,7308332210,7080,7070,7080,7070,289
20230605,123000,7306288960,7070,7070,7080,7070,173
20230605,122900,7305065770,7080,7080,7080,7080,70
20230605,122800,7304570170,7090,7090,7090,7090,195
20230605,122700,7303187620,7100,7070,7100,7070,3265
20230605,122600,7280052410,7070,7030,7070,7030,1629
20230605,122500,7268558130,7030,7030,7030,7030,0
20230605,122400,7268558130,7030,7050,7050,7030,127
20230605,122300,7267664640,7050,7020,7050,7020,10001
20230605,122200,7197203790,7020,7010,7020,7010,205
20230605,122100,7195765840,7010,7010,7010,7010,49
20230605,122000,7195422350,7010,7010,7010,7010,277
20230605,121900,7193480580,7010,7010,7010,7010,237
20230605,121800,7191819210,7010,7010,7010,7010,1325
20230605,121700,7182530960,7010,7010,7010,7010,100
20230605,121600,7181829960,7000,7000,7000,7000,145
20230605,121500,7180814960,7000,7010,7010,7000,157
20230605,121400,7179715690,7010,7010,7010,7010,1173
20230605,121300,7171492960,7010,7010,7020,7010,649
20230605,121200,7166938520,7010,7010,7010,7010,28
20230605,121100,7166742240,7010,7010,7010,7010,55
20230605,121000,7166356690,7010,7010,7010,7010,1466
20230605,120900,7156080030,7000,7000,7000,7000,949
20230605,120800,7149437030,6990,6990,6990,6990,215
20230605,120700,7147934180,6990,7000,7000,6990,395
20230605,120600,7145169370,7000,7000,7000,7000,160
20230605,120500,7144049370,7000,7010,7010,7000,447
20230605,120400,7140916000,7010,7000,7010,7000,59
20230605,120300,7140502990,7000,7000,7000,7000,906
20230605,120200,7134160990,7000,6990,7000,6990,1510
20230605,120100,7123595190,7000,7000,7000,7000,150
20230605,120000,7122545190,6990,7000,7000,6990,280
20230605,115900,7120587120,7010,7010,7010,7010,18
20230605,115800,7120460940,7000,7010,7010,7000,3060
20230605,115700,7099040340,7010,7010,7010,7000,3605
20230605,115600,7073769560,7010,7010,7010,7010,6528
20230605,115500,7028008280,7010,7020,7020,7010,2260
20230605,115400,7012146510,7030,7020,7030,7020,213
20230605,115300,7010649180,7030,7020,7030,7020,22
20230605,115200,7010494640,7020,7020,7020,7020,1
20230605,115100,7010487620,7020,7030,7030,7020,395
20230605,115000,7007714290,7030,7020,7030,7020,1016
20230605,114900,7000571820,7020,7020,7020,7020,460
20230605,114800,6997342620,7030,7030,7030,7030,1000
20230605,114700,6990312620,7020,7020,7020,7020,1
20230605,114600,6990305600,7020,7020,7020,7020,209
20230605,114500,6988838420,7020,7020,7020,7020,0
20230605,114400,6988838420,7020,7030,7030,7020,70
20230605,114300,6988346520,7010,7020,7030,7010,2767
20230605,114200,6968898980,7010,7020,7020,7010,3859
20230605,114100,6941816800,7020,7020,7050,7020,5106
20230605,114000,6905967060,7020,7020,7020,7010,1299
20230605,113900,6896848110,7020,7020,7030,7010,11234
20230605,113800,6817982530,7030,7050,7050,7020,582
20230605,113700,6813889870,7030,7030,7050,7030,4807
20230605,113600,6780086130,7040,7040,7050,7030,1673
20230605,113500,6768308160,7040,7040,7040,7040,200
20230605,113400,6766900160,7050,7050,7050,7050,115
20230605,113300,6766089410,7050,7020,7050,7020,3984
20230605,113200,6738057600,7020,7030,7030,7020,1075
20230605,113100,6730510360,7030,7020,7030,7020,1097
20230605,113000,6722807020,7020,7020,7030,7010,3851
20230605,112900,6695772770,7010,7030,7030,7010,2300
20230605,112800,6679636410,7030,7030,7030,7030,115
20230605,112700,6678827960,7030,7040,7040,7030,287
20230605,112600,6676809080,7050,7050,7050,7050,254
20230605,112500,6675018380,7050,7030,7050,7030,1638
20230605,112400,6663495270,7030,7030,7030,7030,5
20230605,112300,6663460120,7030,7030,7030,7030,145
20230605,112200,6662440770,7030,7030,7030,7020,714
20230605,112100,6657421910,7030,7040,7040,7030,88
20230605,112000,6656802770,7040,7040,7040,7040,1462
20230605,111900,6646510290,7040,7050,7050,7040,1406
20230605,111800,6636608640,7050,7050,7050,7050,705
20230605,111700,6631638390,7050,7050,7050,7050,663
20230605,111600,6626964240,7050,7050,7060,7050,3826
20230605,111500,6599989940,7050,7060,7060,7050,1315
20230605,111400,6590708450,7060,7070,7070,7060,414
20230605,111300,6587785110,7070,7070,7070,7060,614
20230605,111200,6583450090,7070,7060,7080,7060,277
20230605,111100,6581491660,7060,7060,7070,7060,852
20230605,111000,6575476490,7080,7060,7080,7060,999
20230605,110900,6568413430,7070,7060,7070,7050,1037
20230605,110800,6561098550,7070,7080,7090,7050,1061
20230605,110700,6553592450,7100,7050,7100,7050,1804
20230605,110600,6540843860,7060,7050,7100,7030,6140
20230605,110500,6497362150,7050,7040,7050,7030,564
20230605,110400,6493388410,7040,7030,7040,7020,3071
20230605,110300,6471782450,7030,7010,7040,7010,560
20230605,110200,6467848940,7010,6980,7010,6960,1157
20230605,110100,6459777460,6980,6970,6980,6960,880
20230605,110000,6453637050,6980,6970,6980,6950,5907
20230605,105900,6412485730,6980,6960,6990,6960,1857
20230605,105800,6399553300,6960,6980,6980,6950,2677
20230605,105700,6380916300,6970,6960,6990,6950,4687
20230605,105600,6348322660,6960,6990,7000,6960,6288
20230605,105500,6304399450,7000,7000,7010,7000,4610
20230605,105400,6272112200,7000,7020,7030,7000,9041
20230605,105300,6208706940,7010,7030,7040,7010,8881
20230605,105200,6146350760,7030,7040,7040,7020,3810
20230605,105100,6119586260,7040,7040,7040,7030,543
20230605,105000,6115765720,7040,7070,7070,7040,21232
20230605,104900,5965943780,7070,7090,7090,7070,6587
20230605,104800,5919318870,7100,7100,7100,7100,331
20230605,104700,5916968770,7100,7090,7100,7090,609
20230605,104600,5912647670,7090,7090,7100,7090,337
20230605,104500,5910258040,7090,7090,7090,7090,1205
20230605,104400,5901714590,7090,7090,7090,7090,214
20230605,104300,5900197330,7080,7090,7110,7080,796
20230605,104200,5894548420,7100,7100,7100,7090,142
20230605,104100,5893540880,7070,7080,7080,7070,1635
20230605,104000,5881969790,7080,7080,7080,7060,315
20230605,103900,5879742610,7070,7120,7120,7070,1244
20230605,103800,5870934300,7120,7100,7120,7080,3032
20230605,103700,5849412850,7070,7100,7100,7070,1955
20230605,103600,5835542220,7100,7120,7120,7080,1165
20230605,103500,5827284540,7120,7080,7120,7060,3173
20230605,103400,5804835340,7080,7100,7120,7070,18638
20230605,103300,5672919080,7120,7100,7150,7090,7939
20230605,103200,5616390800,7110,7120,7120,7100,4201
20230605,103100,5586547010,7110,7150,7150,7100,3660
20230605,103000,5560475060,7130,7140,7150,7080,54276
20230605,102900,5174800740,7130,7100,7140,7100,6862
20230605,102800,5125919270,7100,7090,7110,7090,2461
20230605,102700,5108446710,7080,7080,7080,7070,2071
20230605,102600,5093793440,7080,7080,7080,7060,3612
20230605,102500,5068283920,7080,7110,7110,7070,1945
20230605,102400,5054490980,7110,7080,7120,7080,4170
20230605,102300,5024919500,7080,7090,7090,7050,3708
20230605,102200,4998734590,7060,7070,7090,7040,9194
20230605,102100,4933869370,7080,7120,7120,7080,2727
20230605,102000,4914523880,7100,7110,7160,7100,3745
20230605,101900,4887849660,7110,7130,7140,7080,14077
20230605,101800,4787820900,7140,7180,7190,7130,9355
20230605,101700,4720880840,7160,7140,7190,7130,26505
20230605,101600,4531155680,7140,7190,7200,7130,11863
20230605,101500,4446200400,7180,7130,7200,7130,33154
20230605,101400,4208251660,7120,7070,7130,7070,7450
20230605,101300,4155304160,7070,7100,7100,7070,1082
20230605,101200,4147644570,7100,7100,7100,7090,4021
20230605,101100,4119104200,7100,7090,7110,7070,10490
20230605,101000,4044782170,7100,7070,7100,7060,8376
20230605,100900,3985576510,7070,7070,7080,7050,3925
20230605,100800,3957831590,7070,7070,7070,7050,5293
20230605,100700,3920484970,7060,7090,7090,7060,4383
20230605,100600,3889495160,7090,7060,7100,7040,3066
20230605,100500,3867789220,7020,7060,7060,7020,5889
20230605,100400,3826363970,7060,7100,7110,7040,4032
20230605,100300,3797905390,7100,7120,7120,7070,7928
20230605,100200,3741572510,7120,7070,7120,7070,14341
20230605,100100,3639865380,7060,7030,7060,7020,4182
20230605,100000,3610417460,7030,7090,7090,7010,10852
20230605,095900,3533865980,7090,7050,7090,7040,5557
20230605,095800,3494570920,7050,6990,7050,6980,3829
20230605,095700,3467746410,6990,7020,7030,6990,2528
20230605,095600,3450013580,7010,7080,7090,7000,5968
20230605,095500,3407929440,7080,7000,7090,7000,33290
20230605,095400,3173490140,6990,6960,7000,6960,9179
20230605,095300,3109384340,6960,6980,6980,6960,5767
20230605,095200,3069192110,6990,6970,6990,6960,1971
20230605,095100,3055435630,6960,6910,6960,6910,4388
20230605,095000,3024952710,6900,6910,6910,6900,2135
20230605,094900,3010216950,6910,6920,6920,6910,4182
20230605,094800,2981314560,6920,6930,6930,6910,2532
20230605,094700,2963791810,6930,6950,6950,6930,1789
20230605,094600,2951366130,6950,6940,6950,6940,659
20230605,094500,2946791210,6940,6940,6940,6940,657
20230605,094400,2942231630,6950,6940,6950,6940,828
20230605,094300,2936481930,6940,6940,6950,6940,1610
20230605,094200,2925308210,6950,6950,6950,6940,668
20230605,094100,2920669620,6940,6950,6950,6940,1043
20230605,094000,2913420800,6950,6950,6960,6950,446
20230605,093900,2910320520,6950,6900,6960,6890,4773
20230605,093800,2877295760,6890,6920,6950,6890,5383
20230605,093700,2840077380,6910,6910,6960,6900,4800
20230605,093600,2806868760,6900,6920,6920,6900,8469
20230605,093500,2748387700,6920,6960,6960,6920,3386
20230605,093400,2724878930,6960,6960,6990,6950,3604
20230605,093300,2699743900,6950,6960,6970,6950,3914
20230605,093200,2672535820,6960,6990,7000,6960,6779
20230605,093100,2625226840,6990,6970,6990,6970,3420
20230605,093000,2601334270,6990,6980,6990,6970,2568
20230605,092900,2583409530,6950,6980,6980,6950,6561
20230605,092800,2537703090,6970,6970,6980,6960,2824
20230605,092700,2518005560,6970,6930,6980,6930,6273
20230605,092600,2474291990,6920,6930,6990,6910,29781
20230605,092500,2268109450,6920,6910,6930,6890,9526
20230605,092400,2202333920,6910,6900,6910,6870,3149
20230605,092300,2180646390,6890,6900,6900,6870,3874
20230605,092200,2154005730,6900,6850,6900,6840,3818
20230605,092100,2127756280,6850,6870,6900,6840,14007
20230605,092000,2031726710,6870,6860,6870,6860,3655
20230605,091900,2006638390,6870,6900,6900,6870,5634
20230605,091800,1967867740,6890,6890,6920,6890,14329
20230605,091700,1868994160,6890,6910,6920,6890,2646
20230605,091600,1850745200,6920,6850,6920,6840,9927
20230605,091500,1782575060,6850,6930,6940,6850,7782
20230605,091400,1728974010,6930,6970,6990,6880,18194
20230605,091300,1602917950,7010,6840,7010,6840,10338
20230605,091200,1530909590,6860,6940,6950,6840,11143
20230605,091100,1454095470,6940,7040,7040,6930,15870
20230605,091000,1343275860,6990,6990,7100,6980,40587
20230605,090900,1057193110,7000,6930,7040,6920,26503
20230605,090800,872555790,6940,6910,6940,6900,12537
20230605,090700,785791050,6920,6880,6930,6870,14459
20230605,090600,685906390,6890,6770,6890,6770,14698
20230605,090500,585326150,6800,6730,6800,6730,12203
20230605,090400,502865680,6730,6800,6800,6730,10573
20230605,090300,431387360,6800,6830,6840,6780,10742
20230605,090200,358241800,6840,6820,6850,6800,18216
20230605,090100,233828490,6820,6740,6830,6740,9798
20230605,090000,167190440,6730,6770,6770,6720,24145