KissMeData/300080/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,220800,1995087100,33000,33000,33000,33000,855
20230609,220700,1995087100,33000,33000,33000,33000,0
20230609,220600,1995087100,33000,33000,33000,33000,0
20230609,220500,1995087100,33000,33000,33000,33000,0
20230609,220400,1995087100,33000,33000,33000,33000,0
20230609,220300,1995087100,33000,33000,33000,33000,0
20230609,220200,1995087100,33000,33000,33000,33000,0
20230609,220100,1995087100,33000,33000,33000,33000,0
20230609,220000,1995087100,33000,33000,33000,33000,0
20230609,215900,1995087100,33000,33000,33000,33000,0
20230609,215800,1995087100,33000,33000,33000,33000,0
20230609,215700,1995087100,33000,33000,33000,33000,0
20230609,215600,1995087100,33000,33000,33000,33000,0
20230609,215500,1995087100,33000,33000,33000,33000,0
20230609,215400,1995087100,33000,33000,33000,33000,0
20230609,215300,1995087100,33000,33000,33000,33000,0
20230609,215200,1995087100,33000,33000,33000,33000,0
20230609,215100,1995087100,33000,33000,33000,33000,0
20230609,215000,1995087100,33000,33000,33000,33000,0
20230609,214900,1995087100,33000,33000,33000,33000,0
20230609,214800,1995087100,33000,33000,33000,33000,0
20230609,214700,1995087100,33000,33000,33000,33000,0
20230609,214600,1995087100,33000,33000,33000,33000,0
20230609,214500,1995087100,33000,33000,33000,33000,0
20230609,214400,1995087100,33000,33000,33000,33000,0
20230609,214300,1995087100,33000,33000,33000,33000,0
20230609,214200,1995087100,33000,33000,33000,33000,0
20230609,214100,1995087100,33000,33000,33000,33000,0
20230609,214000,1995087100,33000,33000,33000,33000,0
20230609,213900,1995087100,33000,33000,33000,33000,0
20230609,213800,1995087100,33000,33000,33000,33000,855
20230609,213700,1995087100,33000,33000,33000,33000,0
20230609,213600,1995087100,33000,33000,33000,33000,0
20230609,213500,1995087100,33000,33000,33000,33000,0
20230609,213400,1995087100,33000,33000,33000,33000,0
20230609,213300,1995087100,33000,33000,33000,33000,0
20230609,213200,1995087100,33000,33000,33000,33000,0
20230609,213100,1995087100,33000,33000,33000,33000,0
20230609,213000,1995087100,33000,33000,33000,33000,0
20230609,212900,1995087100,33000,33000,33000,33000,0
20230609,212800,1995087100,33000,33000,33000,33000,0
20230609,212700,1995087100,33000,33000,33000,33000,0
20230609,212600,1995087100,33000,33000,33000,33000,0
20230609,212500,1995087100,33000,33000,33000,33000,0
20230609,212400,1995087100,33000,33000,33000,33000,0
20230609,212300,1995087100,33000,33000,33000,33000,0
20230609,212200,1995087100,33000,33000,33000,33000,0
20230609,212100,1995087100,33000,33000,33000,33000,0
20230609,212000,1995087100,33000,33000,33000,33000,0
20230609,211900,1995087100,33000,33000,33000,33000,0
20230609,211800,1995087100,33000,33000,33000,33000,0
20230609,211700,1995087100,33000,33000,33000,33000,0
20230609,211600,1995087100,33000,33000,33000,33000,0
20230609,211500,1995087100,33000,33000,33000,33000,0
20230609,211400,1995087100,33000,33000,33000,33000,0
20230609,211300,1995087100,33000,33000,33000,33000,0
20230609,211200,1995087100,33000,33000,33000,33000,0
20230609,211100,1995087100,33000,33000,33000,33000,0
20230609,211000,1995087100,33000,33000,33000,33000,0
20230609,210900,1995087100,33000,33000,33000,33000,0
20230609,210800,1995087100,33000,33000,33000,33000,855
20230609,210700,1995087100,33000,33000,33000,33000,0
20230609,210600,1995087100,33000,33000,33000,33000,0
20230609,210500,1995087100,33000,33000,33000,33000,0
20230609,210400,1995087100,33000,33000,33000,33000,0
20230609,210300,1995087100,33000,33000,33000,33000,0
20230609,210200,1995087100,33000,33000,33000,33000,0
20230609,210100,1995087100,33000,33000,33000,33000,0
20230609,210000,1995087100,33000,33000,33000,33000,0
20230609,205900,1995087100,33000,33000,33000,33000,0
20230609,205800,1995087100,33000,33000,33000,33000,0
20230609,205700,1995087100,33000,33000,33000,33000,0
20230609,205600,1995087100,33000,33000,33000,33000,0
20230609,205500,1995087100,33000,33000,33000,33000,0
20230609,205400,1995087100,33000,33000,33000,33000,0
20230609,205300,1995087100,33000,33000,33000,33000,0
20230609,205200,1995087100,33000,33000,33000,33000,0
20230609,205100,1995087100,33000,33000,33000,33000,0
20230609,205000,1995087100,33000,33000,33000,33000,0
20230609,204900,1995087100,33000,33000,33000,33000,0
20230609,204800,1995087100,33000,33000,33000,33000,0
20230609,204700,1995087100,33000,33000,33000,33000,0
20230609,204600,1995087100,33000,33000,33000,33000,0
20230609,204500,1995087100,33000,33000,33000,33000,0
20230609,204400,1995087100,33000,33000,33000,33000,0
20230609,204300,1995087100,33000,33000,33000,33000,0
20230609,204200,1995087100,33000,33000,33000,33000,0
20230609,204100,1995087100,33000,33000,33000,33000,0
20230609,204000,1995087100,33000,33000,33000,33000,0
20230609,203900,1995087100,33000,33000,33000,33000,0
20230609,203800,1995087100,33000,33000,33000,33000,855
20230609,203700,1995087100,33000,33000,33000,33000,0
20230609,203600,1995087100,33000,33000,33000,33000,0
20230609,203500,1995087100,33000,33000,33000,33000,0
20230609,203400,1995087100,33000,33000,33000,33000,0
20230609,203300,1995087100,33000,33000,33000,33000,0
20230609,203200,1995087100,33000,33000,33000,33000,0
20230609,203100,1995087100,33000,33000,33000,33000,0
20230609,203000,1995087100,33000,33000,33000,33000,0
20230609,202900,1995087100,33000,33000,33000,33000,0
20230609,202800,1995087100,33000,33000,33000,33000,0
20230609,202700,1995087100,33000,33000,33000,33000,0
20230609,202600,1995087100,33000,33000,33000,33000,0
20230609,202500,1995087100,33000,33000,33000,33000,0
20230609,202400,1995087100,33000,33000,33000,33000,0
20230609,202300,1995087100,33000,33000,33000,33000,0
20230609,202200,1995087100,33000,33000,33000,33000,0
20230609,202100,1995087100,33000,33000,33000,33000,0
20230609,202000,1995087100,33000,33000,33000,33000,0
20230609,201900,1995087100,33000,33000,33000,33000,0
20230609,201800,1995087100,33000,33000,33000,33000,0
20230609,201700,1995087100,33000,33000,33000,33000,0
20230609,201600,1995087100,33000,33000,33000,33000,0
20230609,201500,1995087100,33000,33000,33000,33000,0
20230609,201400,1995087100,33000,33000,33000,33000,0
20230609,201300,1995087100,33000,33000,33000,33000,0
20230609,201200,1995087100,33000,33000,33000,33000,0
20230609,201100,1995087100,33000,33000,33000,33000,0
20230609,201000,1995087100,33000,33000,33000,33000,0
20230609,200900,1995087100,33000,33000,33000,33000,0
20230609,200800,1995087100,33000,33000,33000,33000,855
20230609,200700,1995087100,33000,33000,33000,33000,0
20230609,200600,1995087100,33000,33000,33000,33000,0
20230609,200500,1995087100,33000,33000,33000,33000,0
20230609,200400,1995087100,33000,33000,33000,33000,0
20230609,200300,1995087100,33000,33000,33000,33000,0
20230609,200200,1995087100,33000,33000,33000,33000,0
20230609,200100,1995087100,33000,33000,33000,33000,0
20230609,200000,1995087100,33000,33000,33000,33000,0
20230609,195900,1995087100,33000,33000,33000,33000,0
20230609,195800,1995087100,33000,33000,33000,33000,0
20230609,195700,1995087100,33000,33000,33000,33000,0
20230609,195600,1995087100,33000,33000,33000,33000,0
20230609,195500,1995087100,33000,33000,33000,33000,0
20230609,195400,1995087100,33000,33000,33000,33000,0
20230609,195300,1995087100,33000,33000,33000,33000,0
20230609,195200,1995087100,33000,33000,33000,33000,0
20230609,195100,1995087100,33000,33000,33000,33000,0
20230609,195000,1995087100,33000,33000,33000,33000,0
20230609,194900,1995087100,33000,33000,33000,33000,0
20230609,194800,1995087100,33000,33000,33000,33000,0
20230609,194700,1995087100,33000,33000,33000,33000,0
20230609,194600,1995087100,33000,33000,33000,33000,0
20230609,194500,1995087100,33000,33000,33000,33000,0
20230609,194400,1995087100,33000,33000,33000,33000,0
20230609,194300,1995087100,33000,33000,33000,33000,0
20230609,194200,1995087100,33000,33000,33000,33000,0
20230609,194100,1995087100,33000,33000,33000,33000,0
20230609,194000,1995087100,33000,33000,33000,33000,0
20230609,193900,1995087100,33000,33000,33000,33000,0
20230609,193800,1995087100,33000,33000,33000,33000,855
20230609,193700,1995087100,33000,33000,33000,33000,0
20230609,193600,1995087100,33000,33000,33000,33000,0
20230609,193500,1995087100,33000,33000,33000,33000,0
20230609,193400,1995087100,33000,33000,33000,33000,0
20230609,193300,1995087100,33000,33000,33000,33000,0
20230609,193200,1995087100,33000,33000,33000,33000,0
20230609,193100,1995087100,33000,33000,33000,33000,0
20230609,193000,1995087100,33000,33000,33000,33000,0
20230609,192900,1995087100,33000,33000,33000,33000,0
20230609,192800,1995087100,33000,33000,33000,33000,0
20230609,192700,1995087100,33000,33000,33000,33000,0
20230609,192600,1995087100,33000,33000,33000,33000,0
20230609,192500,1995087100,33000,33000,33000,33000,0
20230609,192400,1995087100,33000,33000,33000,33000,0
20230609,192300,1995087100,33000,33000,33000,33000,0
20230609,192200,1995087100,33000,33000,33000,33000,0
20230609,192100,1995087100,33000,33000,33000,33000,0
20230609,192000,1995087100,33000,33000,33000,33000,0
20230609,191900,1995087100,33000,33000,33000,33000,0
20230609,191800,1995087100,33000,33000,33000,33000,0
20230609,191700,1995087100,33000,33000,33000,33000,0
20230609,191600,1995087100,33000,33000,33000,33000,0
20230609,191500,1995087100,33000,33000,33000,33000,0
20230609,191400,1995087100,33000,33000,33000,33000,0
20230609,191300,1995087100,33000,33000,33000,33000,0
20230609,191200,1995087100,33000,33000,33000,33000,0
20230609,191100,1995087100,33000,33000,33000,33000,0
20230609,191000,1995087100,33000,33000,33000,33000,0
20230609,190900,1995087100,33000,33000,33000,33000,0
20230609,190800,1995087100,33000,33000,33000,33000,855
20230609,190700,1995087100,33000,33000,33000,33000,0
20230609,190600,1995087100,33000,33000,33000,33000,0
20230609,190500,1995087100,33000,33000,33000,33000,0
20230609,190400,1995087100,33000,33000,33000,33000,0
20230609,190300,1995087100,33000,33000,33000,33000,0
20230609,190200,1995087100,33000,33000,33000,33000,0
20230609,190100,1995087100,33000,33000,33000,33000,0
20230609,190000,1995087100,33000,33000,33000,33000,0
20230609,185900,1995087100,33000,33000,33000,33000,0
20230609,185800,1995087100,33000,33000,33000,33000,0
20230609,185700,1995087100,33000,33000,33000,33000,0
20230609,185600,1995087100,33000,33000,33000,33000,0
20230609,185500,1995087100,33000,33000,33000,33000,0
20230609,185400,1995087100,33000,33000,33000,33000,0
20230609,185300,1995087100,33000,33000,33000,33000,0
20230609,185200,1995087100,33000,33000,33000,33000,0
20230609,185100,1995087100,33000,33000,33000,33000,0
20230609,185000,1995087100,33000,33000,33000,33000,0
20230609,184900,1995087100,33000,33000,33000,33000,0
20230609,184800,1995087100,33000,33000,33000,33000,0
20230609,184700,1995087100,33000,33000,33000,33000,0
20230609,184600,1995087100,33000,33000,33000,33000,0
20230609,184500,1995087100,33000,33000,33000,33000,0
20230609,184400,1995087100,33000,33000,33000,33000,0
20230609,184300,1995087100,33000,33000,33000,33000,0
20230609,184200,1995087100,33000,33000,33000,33000,0
20230609,184100,1995087100,33000,33000,33000,33000,0
20230609,184000,1995087100,33000,33000,33000,33000,0
20230609,183900,1995087100,33000,33000,33000,33000,0
20230609,183800,1995087100,33000,33000,33000,33000,855
20230609,183700,1995087100,33000,33000,33000,33000,0
20230609,183600,1995087100,33000,33000,33000,33000,0
20230609,183500,1995087100,33000,33000,33000,33000,0
20230609,183400,1995087100,33000,33000,33000,33000,0
20230609,183300,1995087100,33000,33000,33000,33000,0
20230609,183200,1995087100,33000,33000,33000,33000,0
20230609,183100,1995087100,33000,33000,33000,33000,0
20230609,183000,1995087100,33000,33000,33000,33000,0
20230609,182900,1995087100,33000,33000,33000,33000,0
20230609,182800,1995087100,33000,33000,33000,33000,0
20230609,182700,1995087100,33000,33000,33000,33000,0
20230609,182600,1995087100,33000,33000,33000,33000,0
20230609,182500,1995087100,33000,33000,33000,33000,0
20230609,182400,1995087100,33000,33000,33000,33000,0
20230609,182300,1995087100,33000,33000,33000,33000,0
20230609,182200,1995087100,33000,33000,33000,33000,0
20230609,182100,1995087100,33000,33000,33000,33000,0
20230609,182000,1995087100,33000,33000,33000,33000,0
20230609,181900,1995087100,33000,33000,33000,33000,0
20230609,181800,1995087100,33000,33000,33000,33000,0
20230609,181700,1995087100,33000,33000,33000,33000,0
20230609,181600,1995087100,33000,33000,33000,33000,0
20230609,181500,1995087100,33000,33000,33000,33000,0
20230609,181400,1995087100,33000,33000,33000,33000,0
20230609,181300,1995087100,33000,33000,33000,33000,0
20230609,181200,1995087100,33000,33000,33000,33000,0
20230609,181100,1995087100,33000,33000,33000,33000,0
20230609,181000,1995087100,33000,33000,33000,33000,0
20230609,180900,1995087100,33000,33000,33000,33000,0
20230609,180800,1995087100,33000,33000,33000,33000,855
20230609,180700,1995087100,33000,33000,33000,33000,0
20230609,180600,1995087100,33000,33000,33000,33000,0
20230609,180500,1995087100,33000,33000,33000,33000,0
20230609,180400,1995087100,33000,33000,33000,33000,0
20230609,180300,1995087100,33000,33000,33000,33000,0
20230609,180200,1995087100,33000,33000,33000,33000,0
20230609,180100,1995087100,33000,33000,33000,33000,0
20230609,180000,1995087100,33000,33000,33000,33000,0
20230609,175900,1995087100,33000,33000,33000,33000,0
20230609,175800,1995087100,33000,33000,33000,33000,0
20230609,175700,1995087100,33000,33000,33000,33000,0
20230609,175600,1995087100,33000,33000,33000,33000,0
20230609,175500,1995087100,33000,33000,33000,33000,0
20230609,175400,1995087100,33000,33000,33000,33000,0
20230609,175300,1995087100,33000,33000,33000,33000,0
20230609,175200,1995087100,33000,33000,33000,33000,0
20230609,175100,1995087100,33000,33000,33000,33000,0
20230609,175000,1995087100,33000,33000,33000,33000,0
20230609,174900,1995087100,33000,33000,33000,33000,0
20230609,174800,1995087100,33000,33000,33000,33000,0
20230609,174700,1995087100,33000,33000,33000,33000,0
20230609,174600,1995087100,33000,33000,33000,33000,0
20230609,174500,1995087100,33000,33000,33000,33000,0
20230609,174400,1995087100,33000,33000,33000,33000,0
20230609,174300,1995087100,33000,33000,33000,33000,0
20230609,174200,1995087100,33000,33000,33000,33000,0
20230609,174100,1995087100,33000,33000,33000,33000,0
20230609,174000,1995087100,33000,33000,33000,33000,0
20230609,173900,1995087100,33000,33000,33000,33000,0
20230609,173800,1995087100,33000,33000,33000,33000,855
20230609,173700,1995087100,33000,33000,33000,33000,0
20230609,173600,1995087100,33000,33000,33000,33000,0
20230609,173500,1995087100,33000,33000,33000,33000,0
20230609,173400,1995087100,33000,33000,33000,33000,0
20230609,173300,1995087100,33000,33000,33000,33000,0
20230609,173200,1995087100,33000,33000,33000,33000,0
20230609,173100,1995087100,33000,33000,33000,33000,0
20230609,173000,1995087100,33000,33000,33000,33000,0
20230609,172900,1995087100,33000,33000,33000,33000,0
20230609,172800,1995087100,33000,33000,33000,33000,0
20230609,172700,1995087100,33000,33000,33000,33000,0
20230609,172600,1995087100,33000,33000,33000,33000,0
20230609,172500,1995087100,33000,33000,33000,33000,0
20230609,172400,1995087100,33000,33000,33000,33000,0
20230609,172300,1995087100,33000,33000,33000,33000,0
20230609,172200,1995087100,33000,33000,33000,33000,0
20230609,172100,1995087100,33000,33000,33000,33000,0
20230609,172000,1995087100,33000,33000,33000,33000,0
20230609,171900,1995087100,33000,33000,33000,33000,0
20230609,171800,1995087100,33000,33000,33000,33000,0
20230609,171700,1995087100,33000,33000,33000,33000,0
20230609,171600,1995087100,33000,33000,33000,33000,0
20230609,171500,1995087100,33000,33000,33000,33000,0
20230609,171400,1995087100,33000,33000,33000,33000,0
20230609,171300,1995087100,33000,33000,33000,33000,0
20230609,171200,1995087100,33000,33000,33000,33000,0
20230609,171100,1995087100,33000,33000,33000,33000,0
20230609,171000,1995087100,33000,33000,33000,33000,0
20230609,170900,1995087100,33000,33000,33000,33000,0
20230609,170800,1995087100,33000,33000,33000,33000,855
20230609,170700,1995087100,33000,33000,33000,33000,0
20230609,170600,1995087100,33000,33000,33000,33000,0
20230609,170500,1995087100,33000,33000,33000,33000,0
20230609,170400,1995087100,33000,33000,33000,33000,0
20230609,170300,1995087100,33000,33000,33000,33000,0
20230609,170200,1995087100,33000,33000,33000,33000,0
20230609,170100,1995087100,33000,33000,33000,33000,0
20230609,170000,1995087100,33000,33000,33000,33000,0
20230609,165900,1995087100,33000,33000,33000,33000,0
20230609,165800,1995087100,33000,33000,33000,33000,0
20230609,165700,1995087100,33000,33000,33000,33000,0
20230609,165600,1995087100,33000,33000,33000,33000,0
20230609,165500,1995087100,33000,33000,33000,33000,0
20230609,165400,1995087100,33000,33000,33000,33000,0
20230609,165300,1995087100,33000,33000,33000,33000,0
20230609,165200,1995087100,33000,33000,33000,33000,0
20230609,165100,1995087100,33000,33000,33000,33000,0
20230609,165000,1995087100,33000,33000,33000,33000,0
20230609,164900,1995087100,33000,33000,33000,33000,0
20230609,164800,1995087100,33000,33000,33000,33000,0
20230609,164700,1995087100,33000,33000,33000,33000,0
20230609,164600,1995087100,33000,33000,33000,33000,0
20230609,164500,1995087100,33000,33000,33000,33000,0
20230609,164400,1995087100,33000,33000,33000,33000,0
20230609,164300,1995087100,33000,33000,33000,33000,0
20230609,164200,1995087100,33000,33000,33000,33000,0
20230609,164100,1995087100,33000,33000,33000,33000,0
20230609,164000,1995087100,33000,33000,33000,33000,0
20230609,163900,1995087100,33000,33000,33000,33000,0
20230609,163800,1995087100,33000,33000,33000,33000,855
20230609,163700,1995087100,33000,33000,33000,33000,0
20230609,163600,1995087100,33000,33000,33000,33000,0
20230609,163500,1995087100,33000,33000,33000,33000,0
20230609,163400,1995087100,33000,33000,33000,33000,0
20230609,163300,1995087100,33000,33000,33000,33000,0
20230609,163200,1995087100,33000,33000,33000,33000,0
20230609,163100,1995087100,33000,33000,33000,33000,0
20230609,163000,1995087100,33000,33000,33000,33000,0
20230609,162900,1995087100,33000,33000,33000,33000,0
20230609,162800,1995087100,33000,33000,33000,33000,0
20230609,162700,1995087100,33000,33000,33000,33000,0
20230609,162600,1995087100,33000,33000,33000,33000,0
20230609,162500,1995087100,33000,33000,33000,33000,0
20230609,162400,1995087100,33000,33000,33000,33000,0
20230609,162300,1995087100,33000,33000,33000,33000,0
20230609,162200,1995087100,33000,33000,33000,33000,0
20230609,162100,1995087100,33000,33000,33000,33000,0
20230609,162000,1995087100,33000,33000,33000,33000,0
20230609,161900,1995087100,33000,33000,33000,33000,0
20230609,161800,1995087100,33000,33000,33000,33000,0
20230609,161700,1995087100,33000,33000,33000,33000,0
20230609,161600,1995087100,33000,33000,33000,33000,0
20230609,161500,1995087100,33000,33000,33000,33000,0
20230609,161400,1995087100,33000,33000,33000,33000,0
20230609,161300,1995087100,33000,33000,33000,33000,0
20230609,161200,1995087100,33000,33000,33000,33000,0
20230609,161100,1995087100,33000,33000,33000,33000,0
20230609,161000,1995087100,33000,33000,33000,33000,0
20230609,160900,1995087100,33000,33000,33000,33000,0
20230609,160800,1995087100,33000,33000,33000,33000,855
20230609,160700,1995087100,33000,33000,33000,33000,0
20230609,160600,1995087100,33000,33000,33000,33000,0
20230609,160500,1995087100,33000,33000,33000,33000,0
20230609,160400,1995087100,33000,33000,33000,33000,0
20230609,160300,1995087100,33000,33000,33000,33000,0
20230609,160200,1995087100,33000,33000,33000,33000,0
20230609,160100,1995087100,33000,33000,33000,33000,0
20230609,160000,1995087100,33000,33000,33000,33000,0
20230609,155900,1995087100,33000,33000,33000,33000,0
20230609,155800,1995087100,33000,33000,33000,33000,0
20230609,155700,1995087100,33000,33000,33000,33000,0
20230609,155600,1995087100,33000,33000,33000,33000,0
20230609,155500,1995087100,33000,33000,33000,33000,0
20230609,155400,1995087100,33000,33000,33000,33000,0
20230609,155300,1995087100,33000,33000,33000,33000,0
20230609,155200,1995087100,33000,33000,33000,33000,0
20230609,155100,1995087100,33000,33000,33000,33000,0
20230609,155000,1995087100,33000,33000,33000,33000,0
20230609,154900,1995087100,33000,33000,33000,33000,0
20230609,154800,1995087100,33000,33000,33000,33000,0
20230609,154700,1995087100,33000,33000,33000,33000,0
20230609,154600,1995087100,33000,33000,33000,33000,0
20230609,154500,1995087100,33000,33000,33000,33000,0
20230609,154400,1995087100,33000,33000,33000,33000,0
20230609,154300,1995087100,33000,33000,33000,33000,0
20230609,154200,1995087100,33000,33000,33000,33000,0
20230609,154100,1995087100,33000,33000,33000,33000,0
20230609,154000,1995087100,33000,33000,33000,33000,0
20230609,153900,1995087100,33000,33000,33000,33000,0
20230609,153800,1995087100,33000,33000,33000,33000,855
20230609,153700,1995087100,33000,33000,33000,33000,0
20230609,153600,1995087100,33000,33000,33000,33000,0
20230609,153500,1995087100,33000,33000,33000,33000,0
20230609,153400,1995087100,33000,33000,33000,33000,0
20230609,153300,1995087100,33000,33000,33000,33000,0
20230609,153200,1995087100,33000,33000,33000,33000,0
20230609,153100,1995087100,33000,33000,33000,33000,0
20230609,153000,1995087100,33000,33000,33000,33000,855
20230609,152900,1966872100,33000,33000,33000,33000,0
20230609,152800,1966872100,33000,33000,33000,33000,0
20230609,152700,1966872100,33000,33000,33000,33000,0
20230609,152600,1966872100,33000,33000,33000,33000,0
20230609,152500,1966872100,33000,33000,33000,33000,0
20230609,152400,1966872100,33000,33000,33000,33000,0
20230609,152300,1966872100,33000,33000,33000,33000,0
20230609,152200,1966872100,33000,33000,33000,33000,0
20230609,152100,1966872100,33000,33000,33000,33000,0
20230609,152000,1966872100,33000,33000,33000,33000,0
20230609,151900,1966872100,33000,32950,33000,32950,293
20230609,151800,1957217650,32950,32900,32950,32900,19
20230609,151700,1956592500,32950,33050,33050,32950,679
20230609,151600,1934216750,33000,33000,33200,33000,115
20230609,151500,1930409850,33000,33050,33050,33000,120
20230609,151400,1926448100,33000,33000,33000,33000,151
20230609,151300,1921465100,33000,33050,33050,33000,173
20230609,151200,1915755900,33050,33050,33100,33050,217
20230609,151100,1908584000,33100,33100,33100,33050,67
20230609,151000,1906366800,33100,33150,33250,33050,132
20230609,150900,1901992650,33150,33150,33200,33050,432
20230609,150800,1887668300,33150,33050,33200,33050,305
20230609,150700,1877557200,33200,33150,33200,33050,227
20230609,150600,1870028550,33150,33150,33150,33050,195
20230609,150500,1863572750,33150,33100,33150,33100,29
20230609,150400,1862611800,33200,33100,33200,33100,166
20230609,150300,1857106000,33150,33050,33150,33050,227
20230609,150200,1849597800,33050,33050,33100,33050,132
20230609,150100,1845233950,33050,33050,33100,33050,86
20230609,150000,1842388850,33050,33050,33100,33050,45
20230609,145900,1840900900,33050,33000,33100,33000,297
20230609,145800,1831085200,33050,32950,33050,32950,78
20230609,145700,1828512050,32950,33000,33000,32950,258
20230609,145600,1819998450,32950,32950,33000,32950,31
20230609,145500,1818976800,32900,32900,32950,32900,32
20230609,145400,1817923700,32950,32900,32950,32900,47
20230609,145300,1816375900,32900,32900,32950,32900,18
20230609,145200,1815783600,32900,32900,32950,32900,215
20230609,145100,1808710050,32900,32850,32950,32850,158
20230609,145000,1803518100,32850,32850,32900,32850,37
20230609,144900,1802302100,32900,32950,32950,32850,90
20230609,144800,1799341400,32900,32950,32950,32900,47
20230609,144700,1797793600,32900,32900,32900,32900,30
20230609,144600,1796806600,32900,32900,32950,32900,26
20230609,144500,1795951150,32900,32850,32950,32850,68
20230609,144400,1793714400,32900,32850,32900,32800,63
20230609,144300,1791644400,32850,32950,32950,32800,31
20230609,144200,1790626850,32800,32700,32950,32700,199
20230609,144100,1784108550,32700,32700,32800,32700,109
20230609,144000,1780538750,32700,32750,32750,32700,338
20230609,143900,1769484600,32750,32750,32750,32700,54
20230609,143800,1767717000,32750,32950,32950,32700,246
20230609,143700,1759655000,32750,32750,32800,32750,148
20230609,143600,1754807900,32750,32900,32900,32750,21
20230609,143500,1754119700,32750,32800,32900,32750,35
20230609,143400,1752972500,32800,32750,32950,32750,145
20230609,143300,1748207150,32750,32750,32800,32750,20
20230609,143200,1747552100,32750,32800,32800,32750,36
20230609,143100,1746372650,32800,32750,32800,32750,28
20230609,143000,1745454350,32750,32750,32800,32750,81
20230609,142900,1742801300,32750,32750,32800,32700,148
20230609,142800,1737954600,32750,32800,32800,32750,62
20230609,142700,1735922850,32800,32750,32800,32700,214
20230609,142600,1728915350,32750,32750,32750,32700,57
20230609,142500,1727050800,32750,32750,32750,32700,66
20230609,142400,1724891050,32750,32750,32800,32700,181
20230609,142300,1718964900,32750,32800,32800,32750,119
20230609,142200,1715067450,32750,32800,32800,32750,100
20230609,142100,1711792400,32750,32750,32800,32750,148
20230609,142000,1706944050,32750,32800,32800,32750,134
20230609,141900,1702554550,32800,32800,32800,32700,169
20230609,141800,1697018600,32850,32750,32850,32750,66
20230609,141700,1694854450,32750,32750,32750,32750,98
20230609,141600,1691644950,32800,32850,32850,32700,132
20230609,141500,1687322050,32850,32750,32900,32750,149
20230609,141400,1682436000,32750,32750,32750,32700,124
20230609,141300,1678376750,32750,32800,32800,32750,662
20230609,141200,1656687050,32750,32750,32800,32750,73
20230609,141100,1654295150,32750,32750,32850,32750,286
20230609,141000,1644917300,32800,32800,32850,32800,53
20230609,140900,1643178550,32800,32850,32850,32750,91
20230609,140800,1640197750,32900,32750,32950,32750,56
20230609,140700,1638357500,32750,32650,32750,32650,235
20230609,140600,1630671250,32650,32650,32650,32600,457
20230609,140500,1615753900,32650,32550,32750,32500,417
20230609,140400,1602183900,32600,32800,32900,32600,3495
20230609,140300,1487811400,32800,32900,32900,32800,181
20230609,140200,1481872500,32850,32850,32850,32850,283
20230609,140100,1472575950,32900,32850,32900,32850,132
20230609,140000,1468238150,32850,32850,32850,32850,60
20230609,135900,1466267150,32900,32850,32900,32850,213
20230609,135800,1459265050,32900,32900,32900,32850,151
20230609,135700,1454304400,32900,32850,32900,32850,336
20230609,135600,1443265500,32850,32850,32850,32850,104
20230609,135500,1439849100,32900,33000,33000,32850,892
20230609,135400,1410502500,33000,32900,33000,32900,821
20230609,135300,1383486450,32900,32900,32950,32900,110
20230609,135200,1379867400,32900,32950,32950,32900,213
20230609,135100,1372853250,33000,32900,33000,32900,141
20230609,135000,1368206000,32950,32900,32950,32900,222
20230609,134900,1360902150,32900,32950,32950,32900,50
20230609,134800,1359257100,33000,32950,33050,32950,80
20230609,134700,1356616750,33000,32850,33000,32850,316
20230609,134600,1346219450,32900,32850,32900,32850,105
20230609,134500,1342769200,32900,32850,32900,32850,143
20230609,134400,1338070850,32850,32850,32900,32850,224
20230609,134300,1330709850,32900,32900,33000,32850,201
20230609,134200,1324099900,32850,32950,32950,32850,1496
20230609,134100,1274893550,32950,32950,33000,32950,571
20230609,134000,1256076650,33000,32950,33000,32950,124
20230609,133900,1251990400,32950,32950,33000,32950,40
20230609,133800,1250672000,32950,32950,33000,32950,40
20230609,133700,1249353700,32950,32950,33000,32950,208
20230609,133600,1242498800,32950,32950,33000,32950,140
20230609,133500,1237885600,32950,32950,32950,32950,113
20230609,133400,1234162250,32950,32950,33050,32950,53
20230609,133300,1232412750,32950,33050,33050,32950,134
20230609,133200,1227994800,33000,33000,33000,33000,158
20230609,133100,1222780800,33000,33050,33050,33000,145
20230609,133000,1217994500,33050,33050,33050,33050,254
20230609,132900,1209599800,33050,33000,33100,33000,176
20230609,132800,1203787000,33000,33000,33000,33000,121
20230609,132700,1199794000,33000,33000,33050,33000,675
20230609,132600,1177507900,33000,33000,33050,33000,130
20230609,132500,1173217650,33000,33050,33050,33000,366
20230609,132400,1161138600,33050,33000,33050,33000,129
20230609,132300,1156880000,33000,33050,33050,33000,120
20230609,132200,1152914300,33050,33100,33100,33050,47
20230609,132100,1151360450,33050,33000,33050,33000,210
20230609,132000,1144420650,33000,33050,33050,33000,144
20230609,131900,1139664600,33000,33050,33050,33000,344
20230609,131800,1128307850,33050,33100,33100,33050,575
20230609,131700,1109300650,33100,33100,33150,33100,213
20230609,131600,1102248800,33100,33100,33100,33050,138
20230609,131500,1097681350,33100,33100,33100,33100,84
20230609,131400,1094900950,33100,33150,33150,33100,69
20230609,131300,1092615450,33200,33100,33200,33100,252
20230609,131200,1084259500,33150,33100,33150,33100,103
20230609,131100,1080850150,33100,33150,33200,33100,200
20230609,131000,1074218050,33100,33100,33150,33100,112
20230609,130900,1070507900,33100,33150,33150,33100,101
20230609,130800,1067160150,33150,33150,33150,33150,101
20230609,130700,1063812000,33150,33150,33200,33150,152
20230609,130600,1058771650,33150,33100,33150,33100,169
20230609,130500,1053175800,33100,33100,33100,33100,98
20230609,130400,1049932000,33150,33100,33150,33100,168
20230609,130300,1044368700,33150,33150,33150,33150,94
20230609,130200,1041252600,33150,33150,33150,33150,151
20230609,130100,1036246950,33150,33200,33200,33150,226
20230609,130000,1028753550,33150,33200,33200,33150,692
20230609,125900,1005813150,33150,33200,33250,33150,96
20230609,125800,1002629650,33150,33300,33300,33100,1056
20230609,125700,967566950,33350,33350,33350,33300,76
20230609,125600,965034650,33300,33400,33400,33300,267
20230609,125500,956129350,33400,33450,33500,33400,382
20230609,125400,943360000,33450,33450,33500,33450,275
20230609,125300,934154950,33450,33400,33450,33400,244
20230609,125200,925999100,33400,33400,33450,33400,51
20230609,125100,924295450,33450,33500,33500,33450,16
20230609,125000,923760200,33450,33400,33450,33400,178
20230609,124900,917814400,33400,33450,33450,33400,171
20230609,124800,912102750,33400,33450,33500,33400,73
20230609,124700,909661750,33450,33450,33500,33450,141
20230609,124600,904944000,33450,33500,33500,33450,29
20230609,124500,903973650,33500,33500,33500,33450,148
20230609,124400,899020950,33550,33500,33550,33500,51
20230609,124300,897312350,33500,33500,33500,33500,112
20230609,124200,893560350,33550,33550,33550,33500,151
20230609,124100,888501100,33500,33550,33550,33500,71
20230609,124000,886122500,33500,33500,33550,33500,238
20230609,123900,878149400,33550,33500,33550,33500,74
20230609,123800,875670100,33500,33500,33550,33500,81
20230609,123700,872956450,33550,33500,33550,33500,18
20230609,123600,872353350,33550,33500,33550,33500,73
20230609,123500,869907600,33550,33550,33550,33500,27
20230609,123400,869003000,33550,33500,33550,33500,177
20230609,123300,863070750,33500,33500,33550,33500,93
20230609,123200,859954950,33550,33500,33550,33500,133
20230609,123100,855499400,33550,33550,33550,33550,3
20230609,123000,855398750,33500,33550,33550,33500,114
20230609,122900,851579300,33550,33500,33550,33500,48
20230609,122800,849971200,33500,33500,33500,33500,124
20230609,122700,845817200,33550,33550,33550,33550,5
20230609,122600,845649450,33500,33550,33550,33500,243
20230609,122500,837508900,33550,33500,33550,33500,117
20230609,122400,833589300,33500,33600,33600,33500,12
20230609,122300,833186300,33500,33700,33700,33500,558
20230609,122200,814469400,33750,33750,33750,33700,45
20230609,122100,812950750,33750,33800,33800,33750,68
20230609,122000,810655550,33800,33800,33800,33800,114
20230609,121900,806802350,33800,33800,33800,33800,2
20230609,121800,806734750,33800,33850,33850,33800,97
20230609,121700,803451400,33850,33800,33850,33800,7
20230609,121600,803214550,33800,33800,33800,33800,0
20230609,121500,803214550,33800,33800,33800,33800,2
20230609,121400,803146950,33850,33800,33850,33800,26
20230609,121300,802266950,33800,33800,33800,33800,2
20230609,121200,802199350,33850,33850,33850,33850,1
20230609,121100,802165500,33800,33850,33850,33800,7
20230609,121000,801928650,33800,33800,33800,33800,16
20230609,120900,801387850,33850,33850,33850,33800,4
20230609,120800,801252550,33800,33800,33800,33800,3
20230609,120700,801151150,33850,33750,33850,33750,101
20230609,120600,797737350,33750,33750,33750,33750,2
20230609,120500,797669850,33800,33750,33800,33750,3
20230609,120400,797568550,33850,33850,33850,33850,0
20230609,120300,797568550,33850,33800,33850,33800,120
20230609,120200,793506650,33800,33750,33800,33750,5
20230609,120100,793337850,33800,33700,33800,33700,202
20230609,120000,786520400,33750,33650,33750,33650,6
20230609,115900,786318250,33700,33700,33700,33700,5
20230609,115800,786149750,33650,33650,33650,33600,5
20230609,115700,785981600,33650,33650,33650,33650,4
20230609,115600,785847000,33700,33700,33700,33700,1
20230609,115500,785813300,33650,33650,33650,33650,2
20230609,115400,785746000,33550,33650,33650,33550,23
20230609,115300,784973150,33700,33600,33700,33600,34
20230609,115200,783830650,33650,33700,33700,33650,30
20230609,115100,782821100,33650,33650,33650,33650,14
20230609,115000,782350000,33700,33650,33700,33650,3
20230609,114900,782249000,33700,33650,33700,33650,18
20230609,114800,781643000,33700,33700,33700,33700,3
20230609,114700,781541900,33700,33700,33750,33700,13
20230609,114600,781103750,33750,33700,33750,33700,6
20230609,114500,780901350,33750,33700,33750,33700,8
20230609,114400,780631700,33750,33700,33750,33700,3
20230609,114300,780530550,33750,33700,33750,33700,6
20230609,114200,780328100,33700,33700,33700,33700,1
20230609,114100,780294400,33750,33700,33750,33700,17
20230609,114000,779721400,33700,33700,33750,33700,6
20230609,113900,779519150,33700,33650,33700,33650,4
20230609,113800,779384450,33700,33650,33700,33650,3
20230609,113700,779283450,33700,33650,33750,33650,11
20230609,113600,778912700,33700,33650,33700,33650,9
20230609,113500,778609800,33650,33600,33650,33550,118
20230609,113400,774645050,33600,33600,33600,33550,22
20230609,113300,773906700,33600,33550,33600,33550,53
20230609,113200,772128500,33600,33550,33600,33550,43
20230609,113100,770685250,33600,33600,33650,33600,47
20230609,113000,769106000,33650,33600,33650,33600,7
20230609,112900,768870550,33650,33650,33650,33600,3
20230609,112800,768769650,33600,33600,33650,33600,4
20230609,112700,768635200,33650,33650,33700,33600,43
20230609,112600,767189600,33700,33700,33700,33650,5
20230609,112500,767021200,33700,33700,33700,33700,1
20230609,112400,766987500,33650,33700,33700,33650,7
20230609,112300,766751700,33700,33650,33700,33650,3
20230609,112200,766650700,33700,33650,33700,33650,4
20230609,112100,766516000,33700,33700,33700,33700,4
20230609,112000,766381200,33700,33700,33700,33650,13
20230609,111900,765943200,33700,33650,33700,33650,3
20230609,111800,765842200,33700,33650,33700,33650,8
20230609,111700,765572700,33700,33650,33700,33650,47
20230609,111600,763990900,33700,33650,33700,33650,4
20230609,111500,763856250,33650,33700,33700,33650,9
20230609,111400,763553050,33650,33650,33650,33650,6
20230609,111300,763351150,33650,33750,33750,33650,37
20230609,111200,762105700,33850,33850,33850,33800,14
20230609,111100,761631900,33700,33850,33850,33700,225
20230609,111000,754034850,33850,33850,33850,33850,2
20230609,110900,753967150,33850,33850,33850,33850,2
20230609,110800,753899450,33850,33850,33850,33850,12
20230609,110700,753493250,33850,33800,33850,33800,7
20230609,110600,753256550,33800,33800,33800,33800,11
20230609,110500,752884750,33750,33800,33800,33750,24
20230609,110400,752073650,33850,33900,33900,33850,12
20230609,110300,751666950,33900,33900,33900,33900,2
20230609,110200,751599150,33950,33900,33950,33900,109
20230609,110100,747903850,33900,33900,33900,33900,2
20230609,110000,747836050,33950,34000,34000,33950,126
20230609,105900,743552100,34000,34000,34050,34000,72
20230609,105800,741101150,34000,34000,34000,34000,127
20230609,105700,736783150,34000,34000,34000,34000,8
20230609,105600,736511150,34000,33950,34000,33950,139
20230609,105500,731785450,33950,33950,33950,33900,15
20230609,105400,731276700,33950,33950,33950,33950,1
20230609,105300,731242750,33950,33950,33950,33950,3
20230609,105200,731140900,34000,33900,34000,33900,16
20230609,105100,730597200,33900,33850,33900,33850,11
20230609,105000,730224400,33900,33900,33900,33900,5
20230609,104900,730054900,33850,33800,33850,33800,78
20230609,104800,727418400,33800,33800,33850,33750,354
20230609,104700,715455650,33750,33750,33800,33750,13
20230609,104600,715016600,33750,33750,33750,33750,150
20230609,104500,709954100,33750,33800,33800,33750,102
20230609,104400,706506600,33850,33850,33900,33850,109
20230609,104300,702812650,33800,33800,33800,33800,126
20230609,104200,698553850,33800,33850,33850,33800,13
20230609,104100,698113850,33850,34000,34000,33850,3
20230609,104000,698012150,34000,34150,34150,33950,281
20230609,103900,688448350,34150,34150,34200,34150,61
20230609,103800,686362350,34200,34200,34200,34200,30
20230609,103700,685336350,34200,34150,34200,34150,26
20230609,103600,684448250,34150,34150,34150,34150,15
20230609,103500,683936000,34200,34150,34200,34150,158
20230609,103400,678533300,34150,34150,34200,34150,263
20230609,103300,669551400,34150,34150,34150,34150,160
20230609,103200,664087400,34200,34200,34200,34200,177
20230609,103100,658034000,34200,34150,34200,34150,167
20230609,103000,652322800,34200,34200,34200,34200,76
20230609,102900,649723600,34200,34150,34200,34150,33
20230609,102800,648595650,34200,34150,34200,34150,136
20230609,102700,643945850,34150,34150,34150,34150,81
20230609,102600,641179700,34150,34150,34150,34150,642
20230609,102500,619255400,34150,34150,34150,34100,299
20230609,102400,609046200,34100,34100,34150,34100,928
20230609,102300,577393300,34100,33950,34100,33950,484
20230609,102200,560921800,33900,33750,33900,33750,961
20230609,102100,528412900,33700,33750,33750,33650,25
20230609,102000,527570400,33750,33600,33750,33600,165
20230609,101900,522009650,33650,33650,33650,33650,13
20230609,101800,521572200,33600,33550,33600,33550,4
20230609,101700,521437900,33650,33650,33650,33650,5
20230609,101600,521269650,33650,33700,33700,33500,1063
20230609,101500,485622400,33700,33600,33700,33600,50
20230609,101400,483940650,33600,33600,33600,33600,47
20230609,101300,482361450,33600,33550,33600,33550,8
20230609,101200,482092800,33550,33600,33600,33550,163
20230609,101100,476623600,33600,33600,33600,33600,125
20230609,101000,472423600,33600,33600,33650,33600,33
20230609,100900,471314750,33650,33700,33700,33650,63
20230609,100800,469192050,33700,33550,33700,33500,143
20230609,100700,464397350,33500,33500,33500,33500,80
20230609,100600,461717350,33450,33500,33500,33450,8
20230609,100500,461449450,33500,33500,33500,33450,13
20230609,100400,461014050,33500,33450,33500,33450,27
20230609,100300,460109650,33500,33450,33500,33450,8
20230609,100200,459841950,33400,33400,33400,33400,2
20230609,100100,459775150,33500,33450,33500,33450,3
20230609,100000,459674750,33500,33400,33500,33400,360
20230609,095900,447617100,33450,33450,33450,33400,22
20230609,095800,446882150,33400,33450,33450,33400,12
20230609,095700,446480850,33450,33400,33450,33300,133
20230609,095600,442039500,33400,33400,33400,33400,13
20230609,095500,441605300,33450,33450,33450,33450,1
20230609,095400,441571850,33400,33400,33450,33400,8
20230609,095300,441304600,33400,33300,33400,33300,53
20230609,095200,439539300,33400,33450,33450,33400,4
20230609,095100,439405650,33300,33450,33500,33300,39
20230609,095000,438106100,33400,33350,33400,33350,45
20230609,094900,436604050,33450,33450,33450,33450,0
20230609,094800,436604050,33450,33400,33450,33400,3
20230609,094700,436503800,33450,33400,33450,33400,147
20230609,094600,431587950,33450,33450,33450,33450,0
20230609,094500,431587950,33450,33300,33450,33300,14
20230609,094400,431121050,33450,33450,33450,33450,26
20230609,094300,430251350,33500,33300,33500,33250,448
20230609,094200,415338450,33250,33200,33250,33200,178
20230609,094100,409420550,33100,33150,33150,33100,146
20230609,094000,404583900,33150,33150,33150,33150,160
20230609,093900,399279900,33150,33150,33150,33100,152
20230609,093800,394241200,33150,33150,33150,33100,38
20230609,093700,392983300,33100,33150,33150,33100,506
20230609,093600,376231850,33150,33150,33150,33150,179
20230609,093500,370298000,33150,33250,33250,33150,162
20230609,093400,364919650,33250,33250,33250,33200,318
20230609,093300,354361450,33250,33200,33250,33200,107
20230609,093200,350808900,33250,33250,33250,33250,25
20230609,093100,349977650,33250,33250,33250,33200,12
20230609,093000,349578750,33250,33250,33250,33200,174
20230609,092900,343801350,33200,33200,33250,33150,55
20230609,092800,341975300,33200,33200,33200,33150,1136
20230609,092700,304267050,33200,33250,33250,33200,7
20230609,092600,304034600,33250,33300,33300,33250,326
20230609,092500,293194550,33300,33250,33300,33250,19
20230609,092400,292562650,33250,33300,33300,33250,247
20230609,092300,284347550,33300,33250,33300,33250,164
20230609,092200,278894100,33300,33250,33300,33250,193
20230609,092100,272476500,33250,33300,33300,33250,464
20230609,092000,257025800,33300,33350,33350,33300,86
20230609,091900,254160050,33350,33350,33350,33350,45
20230609,091800,252659300,33350,33400,33400,33300,263
20230609,091700,243888150,33400,33350,33500,33350,26
20230609,091600,243020150,33350,33350,33400,33350,269
20230609,091500,234047000,33350,33350,33350,33350,613
20230609,091400,213603450,33350,33350,33350,33300,548
20230609,091300,195353550,33350,33500,33500,33350,171
20230609,091200,189642600,33550,33600,33600,33550,368
20230609,091100,177291800,33650,33700,33700,33650,115
20230609,091000,173421800,33600,33600,33600,33600,0
20230609,090900,173421800,33600,33750,33750,33600,81
20230609,090800,170700050,33750,33600,33750,33600,556
20230609,090700,151997700,33750,33450,33750,33450,229
20230609,090600,144309950,33450,33400,33450,33400,17
20230609,090500,143742100,33200,33200,33200,33200,271
20230609,090400,134744900,33200,33500,33500,33100,720
20230609,090300,110870200,33150,33750,33750,33150,365
20230609,090200,98629050,33750,33900,33900,33650,499
20230609,090100,81763300,33900,33900,33900,33800,844
20230609,090000,53198650,33900,34400,34400,33900,1553