KissMeData/089980/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,184800,3984199900,31150,31150,31150,31150,1740
20230607,184700,3984199900,31150,31150,31150,31150,0
20230607,184600,3984199900,31150,31150,31150,31150,0
20230607,184500,3984199900,31150,31150,31150,31150,0
20230607,184400,3984199900,31150,31150,31150,31150,0
20230607,184300,3984199900,31150,31150,31150,31150,0
20230607,184200,3984199900,31150,31150,31150,31150,0
20230607,184100,3984199900,31150,31150,31150,31150,0
20230607,184000,3984199900,31150,31150,31150,31150,0
20230607,183900,3984199900,31150,31150,31150,31150,0
20230607,183800,3984199900,31150,31150,31150,31150,0
20230607,183700,3984199900,31150,31150,31150,31150,0
20230607,183600,3984199900,31150,31150,31150,31150,0
20230607,183500,3984199900,31150,31150,31150,31150,0
20230607,183400,3984199900,31150,31150,31150,31150,0
20230607,183300,3984199900,31150,31150,31150,31150,0
20230607,183200,3984199900,31150,31150,31150,31150,0
20230607,183100,3984199900,31150,31150,31150,31150,0
20230607,183000,3984199900,31150,31150,31150,31150,0
20230607,182900,3984199900,31150,31150,31150,31150,0
20230607,182800,3984199900,31150,31150,31150,31150,0
20230607,182700,3984199900,31150,31150,31150,31150,0
20230607,182600,3984199900,31150,31150,31150,31150,0
20230607,182500,3984199900,31150,31150,31150,31150,0
20230607,182400,3984199900,31150,31150,31150,31150,0
20230607,182300,3984199900,31150,31150,31150,31150,0
20230607,182200,3984199900,31150,31150,31150,31150,0
20230607,182100,3984199900,31150,31150,31150,31150,0
20230607,182000,3984199900,31150,31150,31150,31150,0
20230607,181900,3984199900,31150,31150,31150,31150,0
20230607,181800,3984199900,31150,31150,31150,31150,1740
20230607,181700,3984199900,31150,31150,31150,31150,0
20230607,181600,3984199900,31150,31150,31150,31150,0
20230607,181500,3984199900,31150,31150,31150,31150,0
20230607,181400,3984199900,31150,31150,31150,31150,0
20230607,181300,3984199900,31150,31150,31150,31150,0
20230607,181200,3984199900,31150,31150,31150,31150,0
20230607,181100,3984199900,31150,31150,31150,31150,0
20230607,181000,3984199900,31150,31150,31150,31150,0
20230607,180900,3984199900,31150,31150,31150,31150,0
20230607,180800,3984199900,31150,31150,31150,31150,0
20230607,180700,3984199900,31150,31150,31150,31150,0
20230607,180600,3984199900,31150,31150,31150,31150,0
20230607,180500,3984199900,31150,31150,31150,31150,0
20230607,180400,3984199900,31150,31150,31150,31150,0
20230607,180300,3984199900,31150,31150,31150,31150,0
20230607,180200,3984199900,31150,31150,31150,31150,0
20230607,180100,3984199900,31150,31150,31150,31150,0
20230607,180000,3984199900,31150,31150,31150,31150,0
20230607,175900,3984199900,31150,31150,31150,31150,0
20230607,175800,3984199900,31150,31150,31150,31150,0
20230607,175700,3984199900,31150,31150,31150,31150,0
20230607,175600,3984199900,31150,31150,31150,31150,0
20230607,175500,3984199900,31150,31150,31150,31150,0
20230607,175400,3984199900,31150,31150,31150,31150,0
20230607,175300,3984199900,31150,31150,31150,31150,0
20230607,175200,3984199900,31150,31150,31150,31150,0
20230607,175100,3984199900,31150,31150,31150,31150,0
20230607,175000,3984199900,31150,31150,31150,31150,0
20230607,174900,3984199900,31150,31150,31150,31150,0
20230607,174800,3984199900,31150,31150,31150,31150,1740
20230607,174700,3984199900,31150,31150,31150,31150,0
20230607,174600,3984199900,31150,31150,31150,31150,0
20230607,174500,3984199900,31150,31150,31150,31150,0
20230607,174400,3984199900,31150,31150,31150,31150,0
20230607,174300,3984199900,31150,31150,31150,31150,0
20230607,174200,3984199900,31150,31150,31150,31150,0
20230607,174100,3984199900,31150,31150,31150,31150,0
20230607,174000,3984199900,31150,31150,31150,31150,0
20230607,173900,3984199900,31150,31150,31150,31150,0
20230607,173800,3984199900,31150,31150,31150,31150,0
20230607,173700,3984199900,31150,31150,31150,31150,0
20230607,173600,3984199900,31150,31150,31150,31150,0
20230607,173500,3984199900,31150,31150,31150,31150,0
20230607,173400,3984199900,31150,31150,31150,31150,0
20230607,173300,3984199900,31150,31150,31150,31150,0
20230607,173200,3984199900,31150,31150,31150,31150,0
20230607,173100,3984199900,31150,31150,31150,31150,0
20230607,173000,3984199900,31150,31150,31150,31150,0
20230607,172900,3984199900,31150,31150,31150,31150,0
20230607,172800,3984199900,31150,31150,31150,31150,0
20230607,172700,3984199900,31150,31150,31150,31150,0
20230607,172600,3984199900,31150,31150,31150,31150,0
20230607,172500,3984199900,31150,31150,31150,31150,0
20230607,172400,3984199900,31150,31150,31150,31150,0
20230607,172300,3984199900,31150,31150,31150,31150,0
20230607,172200,3984199900,31150,31150,31150,31150,0
20230607,172100,3984199900,31150,31150,31150,31150,0
20230607,172000,3984199900,31150,31150,31150,31150,0
20230607,171900,3984199900,31150,31150,31150,31150,0
20230607,171800,3984199900,31150,31150,31150,31150,1740
20230607,171700,3984199900,31150,31150,31150,31150,0
20230607,171600,3984199900,31150,31150,31150,31150,0
20230607,171500,3984199900,31150,31150,31150,31150,0
20230607,171400,3984199900,31150,31150,31150,31150,0
20230607,171300,3984199900,31150,31150,31150,31150,0
20230607,171200,3984199900,31150,31150,31150,31150,0
20230607,171100,3984199900,31150,31150,31150,31150,0
20230607,171000,3984199900,31150,31150,31150,31150,0
20230607,170900,3984199900,31150,31150,31150,31150,0
20230607,170800,3984199900,31150,31150,31150,31150,0
20230607,170700,3984199900,31150,31150,31150,31150,0
20230607,170600,3984199900,31150,31150,31150,31150,0
20230607,170500,3984199900,31150,31150,31150,31150,0
20230607,170400,3984199900,31150,31150,31150,31150,0
20230607,170300,3984199900,31150,31150,31150,31150,0
20230607,170200,3984199900,31150,31150,31150,31150,0
20230607,170100,3984199900,31150,31150,31150,31150,0
20230607,170000,3984199900,31150,31150,31150,31150,0
20230607,165900,3984199900,31150,31150,31150,31150,0
20230607,165800,3984199900,31150,31150,31150,31150,0
20230607,165700,3984199900,31150,31150,31150,31150,0
20230607,165600,3984199900,31150,31150,31150,31150,0
20230607,165500,3984199900,31150,31150,31150,31150,0
20230607,165400,3984199900,31150,31150,31150,31150,0
20230607,165300,3984199900,31150,31150,31150,31150,0
20230607,165200,3984199900,31150,31150,31150,31150,0
20230607,165100,3984199900,31150,31150,31150,31150,0
20230607,165000,3984199900,31150,31150,31150,31150,0
20230607,164900,3984199900,31150,31150,31150,31150,0
20230607,164800,3984199900,31150,31150,31150,31150,1740
20230607,164700,3984199900,31150,31150,31150,31150,0
20230607,164600,3984199900,31150,31150,31150,31150,0
20230607,164500,3984199900,31150,31150,31150,31150,0
20230607,164400,3984199900,31150,31150,31150,31150,0
20230607,164300,3984199900,31150,31150,31150,31150,0
20230607,164200,3984199900,31150,31150,31150,31150,0
20230607,164100,3984199900,31150,31150,31150,31150,0
20230607,164000,3984199900,31150,31150,31150,31150,0
20230607,163900,3984199900,31150,31150,31150,31150,0
20230607,163800,3984199900,31150,31150,31150,31150,0
20230607,163700,3984199900,31150,31150,31150,31150,0
20230607,163600,3984199900,31150,31150,31150,31150,0
20230607,163500,3984199900,31150,31150,31150,31150,0
20230607,163400,3984199900,31150,31150,31150,31150,0
20230607,163300,3984199900,31150,31150,31150,31150,0
20230607,163200,3984199900,31150,31150,31150,31150,0
20230607,163100,3984199900,31150,31150,31150,31150,0
20230607,163000,3984199900,31150,31150,31150,31150,0
20230607,162900,3984199900,31150,31150,31150,31150,0
20230607,162800,3984199900,31150,31150,31150,31150,0
20230607,162700,3984199900,31150,31150,31150,31150,0
20230607,162600,3984199900,31150,31150,31150,31150,0
20230607,162500,3984199900,31150,31150,31150,31150,0
20230607,162400,3984199900,31150,31150,31150,31150,0
20230607,162300,3984199900,31150,31150,31150,31150,0
20230607,162200,3984199900,31150,31150,31150,31150,0
20230607,162100,3984199900,31150,31150,31150,31150,0
20230607,162000,3984199900,31150,31150,31150,31150,0
20230607,161900,3984199900,31150,31150,31150,31150,0
20230607,161800,3984199900,31150,31150,31150,31150,1740
20230607,161700,3984199900,31150,31150,31150,31150,0
20230607,161600,3984199900,31150,31150,31150,31150,0
20230607,161500,3984199900,31150,31150,31150,31150,0
20230607,161400,3984199900,31150,31150,31150,31150,0
20230607,161300,3984199900,31150,31150,31150,31150,0
20230607,161200,3984199900,31150,31150,31150,31150,0
20230607,161100,3984199900,31150,31150,31150,31150,0
20230607,161000,3984199900,31150,31150,31150,31150,0
20230607,160900,3984199900,31150,31150,31150,31150,0
20230607,160800,3984199900,31150,31150,31150,31150,0
20230607,160700,3984199900,31150,31150,31150,31150,0
20230607,160600,3984199900,31150,31150,31150,31150,0
20230607,160500,3984199900,31150,31150,31150,31150,0
20230607,160400,3984199900,31150,31150,31150,31150,0
20230607,160300,3984199900,31150,31150,31150,31150,0
20230607,160200,3984199900,31150,31150,31150,31150,0
20230607,160100,3984199900,31150,31150,31150,31150,0
20230607,160000,3984199900,31150,31150,31150,31150,0
20230607,155900,3984199900,31150,31150,31150,31150,0
20230607,155800,3984199900,31150,31150,31150,31150,0
20230607,155700,3984199900,31150,31150,31150,31150,0
20230607,155600,3984199900,31150,31150,31150,31150,0
20230607,155500,3984199900,31150,31150,31150,31150,0
20230607,155400,3984199900,31150,31150,31150,31150,0
20230607,155300,3984199900,31150,31150,31150,31150,0
20230607,155200,3984199900,31150,31150,31150,31150,0
20230607,155100,3984199900,31150,31150,31150,31150,0
20230607,155000,3984199900,31150,31150,31150,31150,0
20230607,154900,3984199900,31150,31150,31150,31150,0
20230607,154800,3984199900,31150,31150,31150,31150,1740
20230607,154700,3984199900,31150,31150,31150,31150,0
20230607,154600,3984199900,31150,31150,31150,31150,0
20230607,154500,3984199900,31150,31150,31150,31150,0
20230607,154400,3984199900,31150,31150,31150,31150,0
20230607,154300,3984199900,31150,31150,31150,31150,0
20230607,154200,3984199900,31150,31150,31150,31150,0
20230607,154100,3984199900,31150,31150,31150,31150,0
20230607,154000,3984199900,31150,31150,31150,31150,0
20230607,153900,3984199900,31150,31150,31150,31150,0
20230607,153800,3984199900,31150,31150,31150,31150,0
20230607,153700,3984199900,31150,31150,31150,31150,0
20230607,153600,3984199900,31150,31150,31150,31150,0
20230607,153500,3984199900,31150,31150,31150,31150,0
20230607,153400,3984199900,31150,31150,31150,31150,0
20230607,153300,3984199900,31150,31150,31150,31150,0
20230607,153200,3984199900,31150,31150,31150,31150,0
20230607,153100,3984199900,31150,31150,31150,31150,0
20230607,153000,3984199900,31150,31150,31150,31150,1740
20230607,152900,3929998900,31050,31050,31050,31050,0
20230607,152800,3929998900,31050,31050,31050,31050,0
20230607,152700,3929998900,31050,31050,31050,31050,0
20230607,152600,3929998900,31050,31050,31050,31050,0
20230607,152500,3929998900,31050,31050,31050,31050,0
20230607,152400,3929998900,31050,31050,31050,31050,0
20230607,152300,3929998900,31050,31050,31050,31050,0
20230607,152200,3929998900,31050,31050,31050,31050,0
20230607,152100,3929998900,31050,31050,31050,31050,0
20230607,152000,3929998900,31050,31050,31050,31050,0
20230607,151900,3929998900,31050,31100,31100,31050,266
20230607,151800,3921731050,31100,31100,31100,31100,959
20230607,151700,3891906150,31100,31100,31100,31100,28
20230607,151600,3891035350,31100,31050,31100,31050,228
20230607,151500,3883945950,31100,31100,31100,31100,146
20230607,151400,3879405350,31100,31100,31100,31100,580
20230607,151300,3861367350,31100,31200,31200,31100,1597
20230607,151200,3811630800,31200,31200,31200,31200,15
20230607,151100,3811162800,31150,31200,31200,31150,112
20230607,151000,3807672200,31200,31200,31200,31150,26
20230607,150900,3806862050,31150,31150,31150,31150,46
20230607,150800,3805429150,31150,31150,31150,31150,151
20230607,150700,3800725500,31150,31150,31150,31150,206
20230607,150600,3794308600,31150,31150,31150,31150,23
20230607,150500,3793592150,31200,31200,31200,31200,210
20230607,150400,3787040150,31200,31200,31200,31150,43
20230607,150300,3785700600,31150,31150,31200,31150,120
20230607,150200,3781961300,31150,31150,31150,31150,20
20230607,150100,3781338300,31150,31150,31150,31150,172
20230607,150000,3775980500,31150,31150,31200,31150,52
20230607,145900,3774360650,31150,31200,31200,31150,198
20230607,145800,3768188200,31150,31200,31200,31150,318
20230607,145700,3758269650,31200,31200,31200,31200,3
20230607,145600,3758176050,31150,31100,31150,31100,534
20230607,145500,3741542950,31200,31200,31200,31200,1
20230607,145400,3741511750,31100,31050,31150,31050,811
20230607,145300,3716289700,31050,31100,31100,31050,21
20230607,145200,3715637400,31100,31100,31100,31100,29
20230607,145100,3714735500,31100,31100,31100,31100,180
20230607,145000,3709137500,31100,31100,31100,31100,203
20230607,144900,3702824200,31100,31100,31100,31100,521
20230607,144800,3686621100,31150,31150,31150,31150,50
20230607,144700,3685063600,31150,31150,31150,31150,1
20230607,144600,3685032450,31150,31200,31200,31150,79
20230607,144500,3682571350,31200,31150,31200,31150,76
20230607,144400,3680203400,31200,31200,31200,31200,17
20230607,144300,3679673000,31150,31150,31150,31150,0
20230607,144200,3679673000,31150,31150,31150,31150,80
20230607,144100,3677181000,31150,31150,31150,31150,450
20230607,144000,3663163500,31150,31150,31150,31150,5
20230607,143900,3663007750,31200,31200,31200,31200,0
20230607,143800,3663007750,31200,31100,31200,31100,1003
20230607,143700,3631768800,31100,31100,31100,31100,0
20230607,143600,3631768800,31100,31100,31100,31100,1
20230607,143500,3631737700,31100,31100,31100,31100,50
20230607,143400,3630182700,31150,31100,31150,31100,360
20230607,143300,3618985550,31150,31100,31150,31100,492
20230607,143200,3603683050,31100,31100,31100,31100,9
20230607,143100,3603403150,31100,31100,31100,31100,0
20230607,143000,3603403150,31100,31100,31100,31100,10
20230607,142900,3603092150,31050,31100,31100,31050,213
20230607,142800,3596467900,31100,31150,31150,31100,7
20230607,142700,3596249900,31150,31150,31150,31150,0
20230607,142600,3596249900,31150,31150,31150,31150,18
20230607,142500,3595689200,31150,31100,31150,31050,731
20230607,142400,3572970750,31150,31150,31150,31150,0
20230607,142300,3572970750,31150,31100,31150,31100,22
20230607,142200,3572285550,31150,31150,31150,31150,8
20230607,142100,3572036350,31150,31150,31150,31150,2
20230607,142000,3571974050,31100,31100,31100,31100,206
20230607,141900,3565567450,31100,31150,31150,31100,523
20230607,141800,3549298200,31150,31150,31150,31150,19
20230607,141700,3548706350,31150,31150,31150,31150,39
20230607,141600,3547491500,31150,31150,31150,31150,19
20230607,141500,3546899650,31150,31150,31150,31150,104
20230607,141400,3543660050,31100,31100,31150,31100,89
20230607,141300,3540891200,31150,31100,31150,31100,113
20230607,141200,3537375000,31100,31150,31150,31100,58
20230607,141100,3535570250,31100,31100,31100,31100,70
20230607,141000,3533393250,31100,31100,31150,31100,162
20230607,140900,3528352450,31100,31150,31150,31100,60
20230607,140800,3526485250,31150,31150,31150,31100,58
20230607,140700,3524679050,31150,31150,31150,31150,29
20230607,140600,3523775700,31150,31100,31150,31100,672
20230607,140500,3502875400,31050,31050,31050,31050,0
20230607,140400,3502875400,31050,31050,31050,31050,0
20230607,140300,3502875400,31050,31050,31050,31050,0
20230607,140200,3502875400,31050,31050,31050,31050,52
20230607,140100,3501260800,31100,31100,31100,31100,0
20230607,140000,3501260800,31100,31100,31100,31100,1
20230607,135900,3501229700,31050,31050,31050,31050,111
20230607,135800,3497783150,31050,31100,31100,31050,1573
20230607,135700,3448940100,31100,31100,31100,31100,74
20230607,135600,3446638700,31150,31100,31150,31100,57
20230607,135500,3444864400,31100,31100,31100,31100,37
20230607,135400,3443713700,31100,31100,31100,31100,53
20230607,135300,3442065400,31100,31100,31100,31100,108
20230607,135200,3438706600,31100,31100,31100,31100,184
20230607,135100,3432984200,31100,31100,31100,31100,135
20230607,135000,3428785700,31100,31100,31100,31100,1245
20230607,134900,3390066200,31100,31100,31100,31100,0
20230607,134800,3390066200,31100,31100,31150,31100,753
20230607,134700,3366647800,31100,31150,31150,31100,46
20230607,134600,3365215400,31150,31200,31200,31150,1364
20230607,134500,3322726600,31150,31150,31150,31150,0
20230607,134400,3322726600,31150,31150,31150,31150,50
20230607,134300,3321169100,31200,31200,31200,31200,0
20230607,134200,3321169100,31200,31200,31200,31200,230
20230607,134100,3313993100,31150,31150,31150,31150,26
20230607,134000,3313183200,31150,31150,31150,31150,30
20230607,133900,3312248700,31150,31150,31150,31150,2
20230607,133800,3312186400,31150,31150,31150,31150,13
20230607,133700,3311781450,31150,31150,31150,31150,52
20230607,133600,3310161650,31150,31150,31150,31150,5
20230607,133500,3310005900,31150,31150,31150,31150,31
20230607,133400,3309040250,31150,31150,31150,31150,12
20230607,133300,3308666450,31150,31150,31150,31150,75
20230607,133200,3306330200,31150,31150,31150,31150,0
20230607,133100,3306330200,31150,31150,31150,31150,0
20230607,133000,3306330200,31150,31150,31150,31150,25
20230607,132900,3305551450,31150,31150,31200,31150,131
20230607,132800,3301470600,31150,31150,31150,31150,35
20230607,132700,3300380350,31150,31150,31150,31150,233
20230607,132600,3293122400,31150,31150,31150,31150,0
20230607,132500,3293122400,31150,31150,31150,31150,51
20230607,132400,3291533750,31150,31150,31150,31150,35
20230607,132300,3290443500,31150,31150,31150,31150,444
20230607,132200,3276612900,31150,31150,31150,31150,5
20230607,132100,3276457150,31150,31150,31150,31150,1
20230607,132000,3276426000,31150,31150,31150,31150,35
20230607,131900,3275335750,31150,31150,31150,31150,70
20230607,131800,3273155250,31150,31150,31200,31150,117
20230607,131700,3269509250,31150,31150,31150,31150,1
20230607,131600,3269478100,31150,31150,31150,31150,220
20230607,131500,3262625100,31150,31150,31150,31150,152
20230607,131400,3257890300,31150,31150,31150,31150,100
20230607,131300,3254775300,31150,31200,31200,31150,25
20230607,131200,3253995550,31200,31200,31200,31200,54
20230607,131100,3252310750,31200,31150,31200,31150,32
20230607,131000,3251313700,31150,31150,31150,31150,277
20230607,130900,3242685150,31150,31150,31150,31150,404
20230607,130800,3230100550,31200,31200,31200,31200,211
20230607,130700,3223517350,31200,31150,31200,31150,49
20230607,130600,3221990500,31150,31200,31200,31150,38
20230607,130500,3220806700,31100,31150,31200,31100,265
20230607,130400,3212547850,31200,31150,31200,31150,195
20230607,130300,3206473500,31150,31150,31150,31100,123
20230607,130200,3202643700,31150,31150,31150,31150,50
20230607,130100,3201086200,31150,31150,31150,31150,0
20230607,130000,3201086200,31150,31150,31150,31150,5
20230607,125900,3200930450,31150,31150,31150,31150,7
20230607,125800,3200712400,31150,31150,31150,31150,130
20230607,125700,3196662900,31150,31150,31150,31150,27
20230607,125600,3195821850,31150,31150,31200,31150,1579
20230607,125500,3146628650,31150,31150,31150,31150,0
20230607,125400,3146628650,31150,31150,31150,31150,0
20230607,125300,3146628650,31150,31100,31150,31100,31
20230607,125200,3145663050,31100,31100,31100,31100,51
20230607,125100,3144076950,31100,31100,31100,31100,4
20230607,125000,3143952550,31100,31100,31100,31100,0
20230607,124900,3143952550,31100,31100,31100,31100,1
20230607,124800,3143921450,31100,31100,31100,31100,40
20230607,124700,3142677450,31100,31100,31100,31100,6
20230607,124600,3142490850,31100,31100,31100,31100,20
20230607,124500,3141868850,31100,31150,31150,31100,81
20230607,124400,3139349700,31150,31100,31150,31100,34
20230607,124300,3138291800,31100,31100,31100,31100,543
20230607,124200,3121404500,31050,31050,31050,31050,75
20230607,124100,3119075750,31050,31050,31050,31050,398
20230607,124000,3106717850,31100,31100,31100,31100,117
20230607,123900,3103079150,31100,31100,31100,31100,3
20230607,123800,3102985850,31050,31050,31050,31050,16
20230607,123700,3102489050,31050,31100,31100,31050,1613
20230607,123600,3052324800,31150,31150,31150,31150,39
20230607,123500,3051109950,31150,31150,31150,31150,21
20230607,123400,3050455800,31150,31150,31150,31150,65
20230607,123300,3048431050,31150,31150,31150,31150,1
20230607,123200,3048399900,31150,31150,31150,31150,41
20230607,123100,3047122750,31150,31150,31150,31150,101
20230607,123000,3043976600,31150,31150,31150,31150,43
20230607,122900,3042637150,31150,31150,31150,31150,102
20230607,122800,3039459850,31150,31150,31150,31150,5
20230607,122700,3039304100,31150,31150,31150,31150,83
20230607,122600,3036718650,31150,31150,31150,31150,103
20230607,122500,3033510200,31150,31150,31150,31150,5
20230607,122400,3033354450,31150,31150,31150,31150,1
20230607,122300,3033323300,31150,31150,31150,31150,208
20230607,122200,3026844100,31150,31150,31150,31150,115
20230607,122100,3023261850,31150,31150,31150,31150,14
20230607,122000,3022825750,31150,31150,31150,31150,33
20230607,121900,3021797800,31150,31150,31150,31150,53
20230607,121800,3020146850,31150,31150,31150,31150,87
20230607,121700,3017436800,31150,31150,31150,31150,21
20230607,121600,3016782650,31150,31150,31150,31100,309
20230607,121500,3007157550,31100,31100,31100,31100,80
20230607,121400,3004669550,31100,31100,31150,31100,91
20230607,121300,3001837750,31100,31150,31150,31100,51
20230607,121200,3000249600,31150,31150,31150,31150,5
20230607,121100,3000093850,31150,31100,31150,31100,282
20230607,121000,2991323600,31150,31150,31150,31150,24
20230607,120900,2990576000,31150,31150,31150,31150,5
20230607,120800,2990420250,31100,31150,31150,31100,91
20230607,120700,2987585650,31150,31150,31150,31150,96
20230607,120600,2984595250,31150,31150,31150,31150,43
20230607,120500,2983255800,31150,31150,31150,31100,93
20230607,120400,2980361350,31150,31150,31150,31150,2
20230607,120300,2980299050,31150,31150,31150,31150,18
20230607,120200,2979738350,31150,31100,31150,31100,3
20230607,120100,2979644950,31100,31100,31100,31100,100
20230607,120000,2976534950,31150,31150,31150,31100,166
20230607,115900,2971364300,31100,31150,31150,31100,3
20230607,115800,2971270950,31150,31150,31150,31150,42
20230607,115700,2969962650,31100,31100,31100,31100,50
20230607,115600,2968407650,31150,31150,31150,31150,55
20230607,115500,2966694400,31150,31100,31150,31100,45
20230607,115400,2965292950,31150,31150,31150,31150,67
20230607,115300,2963205900,31100,31100,31100,31100,10
20230607,115200,2962894900,31100,31100,31100,31100,0
20230607,115100,2962894900,31100,31100,31150,31100,62
20230607,115000,2960966600,31100,31100,31100,31100,52
20230607,114900,2959349400,31150,31150,31150,31150,35
20230607,114800,2958259150,31100,31100,31100,31100,13
20230607,114700,2957854850,31100,31100,31100,31100,131
20230607,114600,2953780750,31100,31100,31150,31100,25
20230607,114500,2953003050,31100,31150,31150,31100,150
20230607,114400,2948337950,31150,31150,31150,31150,5
20230607,114300,2948182200,31150,31100,31150,31100,88
20230607,114200,2945445100,31100,31100,31100,31100,60
20230607,114100,2943579100,31100,31100,31100,31100,15
20230607,114000,2943112600,31150,31100,31150,31100,137
20230607,113900,2938851800,31150,31150,31200,31150,1128
20230607,113800,2903714450,31200,31150,31200,31150,6
20230607,113700,2903527450,31150,31150,31150,31150,0
20230607,113600,2903527450,31150,31150,31150,31150,0
20230607,113500,2903527450,31150,31100,31150,31100,607
20230607,113400,2884628450,31050,31100,31100,31050,52
20230607,113300,2883013700,31050,31050,31050,31050,42
20230607,113200,2881709600,31050,31050,31100,31050,502
20230607,113100,2866110600,31000,31000,31000,31000,150
20230607,113000,2861460600,31050,31050,31050,31050,1
20230607,112900,2861429550,31050,31050,31050,31050,0
20230607,112800,2861429550,31050,31000,31050,31000,219
20230607,112700,2854640500,31000,31050,31050,31000,3228
20230607,112600,2754549350,31050,31100,31100,31050,199
20230607,112500,2748368700,31100,31100,31100,31100,580
20230607,112400,2730330700,31150,31150,31150,31100,81
20230607,112300,2727808550,31150,31100,31150,31100,12
20230607,112200,2727435000,31150,31150,31150,31150,0
20230607,112100,2727435000,31150,31150,31150,31150,2
20230607,112000,2727372700,31150,31150,31150,31150,0
20230607,111900,2727372700,31150,31150,31150,31150,30
20230607,111800,2726438200,31150,31150,31150,31150,134
20230607,111700,2722264100,31150,31150,31150,31150,57
20230607,111600,2720488550,31150,31150,31200,31150,1440
20230607,111500,2675632400,31150,31150,31150,31150,0
20230607,111400,2675632400,31150,31150,31150,31150,200
20230607,111300,2669402400,31200,31200,31200,31200,61
20230607,111200,2667499200,31150,31150,31200,31150,511
20230607,111100,2651581500,31150,31150,31150,31150,0
20230607,111000,2651581500,31150,31150,31150,31100,29
20230607,110900,2650679250,31150,31150,31150,31150,328
20230607,110800,2640462050,31150,31150,31150,31150,14
20230607,110700,2640025950,31150,31150,31150,31150,4
20230607,110600,2639901350,31150,31150,31150,31100,72
20230607,110500,2637658600,31100,31150,31150,31100,33
20230607,110400,2636630750,31150,31150,31150,31150,52
20230607,110300,2635010950,31150,31150,31150,31150,0
20230607,110200,2635010950,31150,31100,31150,31100,22
20230607,110100,2634325700,31100,31100,31100,31100,352
20230607,110000,2623378500,31100,31100,31100,31100,6
20230607,105900,2623191900,31100,31150,31150,31100,494
20230607,105800,2607825650,31150,31200,31200,31150,89
20230607,105700,2605053050,31150,31200,31200,31150,33
20230607,105600,2604024950,31200,31150,31200,31150,262
20230607,105500,2595863100,31150,31150,31150,31150,63
20230607,105400,2593900650,31150,31150,31150,31150,156
20230607,105300,2589041250,31150,31150,31150,31150,45
20230607,105200,2587639500,31150,31150,31150,31150,9
20230607,105100,2587359150,31150,31150,31150,31150,7
20230607,105000,2587141100,31100,31150,31150,31100,43
20230607,104900,2585801950,31150,31200,31200,31150,53
20230607,104800,2584148750,31150,31150,31150,31150,177
20230607,104700,2578635200,31150,31150,31150,31150,230
20230607,104600,2571470700,31150,31150,31150,31150,2
20230607,104500,2571408400,31100,31100,31100,31100,0
20230607,104400,2571408400,31100,31100,31100,31100,52
20230607,104300,2569791200,31150,31150,31150,31150,30
20230607,104200,2568856700,31150,31050,31150,31050,15
20230607,104100,2568390150,31050,31000,31150,31000,1120
20230607,104000,2533610500,31050,31150,31150,31050,931
20230607,103900,2504665100,31150,31100,31150,31100,38
20230607,103800,2503481650,31150,31150,31150,31150,10
20230607,103700,2503170150,31150,31150,31150,31150,55
20230607,103600,2501456900,31150,31150,31150,31150,32
20230607,103500,2500460100,31150,31100,31150,31100,114
20230607,103400,2496914450,31100,31100,31100,31100,9
20230607,103300,2496634550,31100,31100,31100,31100,15
20230607,103200,2496168050,31100,31150,31150,31100,53
20230607,103100,2494519100,31150,31150,31150,31150,196
20230607,103000,2488413700,31150,31050,31150,31050,172
20230607,102900,2483057600,31050,31050,31050,31000,424
20230607,102800,2469892600,31050,31050,31050,31000,238
20230607,102700,2462514050,31000,31000,31050,31000,93
20230607,102600,2459629000,31050,31050,31050,31050,136
20230607,102500,2455406200,31050,31050,31100,31050,965
20230607,102400,2425432950,31100,31100,31100,31050,516
20230607,102300,2409385900,31150,31150,31150,31150,438
20230607,102200,2395742200,31150,31150,31150,31150,40
20230607,102100,2394496200,31200,31200,31200,31200,32
20230607,102000,2393497800,31150,31150,31150,31150,107
20230607,101900,2390164750,31200,31150,31200,31150,75
20230607,101800,2387827950,31200,31150,31200,31150,50
20230607,101700,2386269950,31150,31150,31150,31150,224
20230607,101600,2379292350,31150,31200,31200,31150,883
20230607,101500,2351744250,31250,31250,31250,31250,330
20230607,101400,2341431750,31250,31300,31300,31250,401
20230607,101300,2328899850,31300,31250,31300,31250,232
20230607,101200,2321643250,31300,31300,31300,31300,34
20230607,101100,2320579050,31300,31250,31300,31250,101
20230607,101000,2317417800,31250,31300,31300,31250,8
20230607,100900,2317167750,31250,31250,31250,31250,72
20230607,100800,2314917750,31300,31250,31300,31250,7
20230607,100700,2314698950,31300,31300,31300,31250,399
20230607,100600,2302211700,31300,31300,31350,31300,360
20230607,100500,2290928950,31300,31300,31300,31300,1814
20230607,100400,2234150750,31250,31300,31300,31250,239
20230607,100300,2226677500,31300,31300,31300,31300,435
20230607,100200,2213062000,31250,31250,31250,31250,60
20230607,100100,2211187000,31250,31350,31350,31250,891
20230607,100000,2183299450,31350,31300,31350,31300,203
20230607,095900,2176935450,31300,31300,31350,31300,596
20230607,095800,2158278150,31300,31350,31350,31300,124
20230607,095700,2154396850,31300,31300,31300,31300,24
20230607,095600,2153645650,31350,31350,31350,31350,4
20230607,095500,2153520250,31300,31300,31300,31300,619
20230607,095400,2134145550,31300,31250,31300,31250,469
20230607,095300,2119471100,31250,31300,31350,31250,532
20230607,095200,2102829700,31300,31300,31300,31300,103
20230607,095100,2099605800,31300,31250,31350,31250,1586
20230607,095000,2049983650,31250,31300,31300,31250,254
20230607,094900,2042044200,31300,31350,31350,31300,2236
20230607,094800,1972056800,31350,31350,31350,31300,1487
20230607,094700,1925439400,31300,31350,31350,31300,357
20230607,094600,1914256650,31350,31350,31350,31350,818
20230607,094500,1888612350,31350,31300,31400,31300,1094
20230607,094400,1854317450,31350,31350,31350,31350,161
20230607,094300,1849270100,31300,31350,31350,31300,328
20230607,094200,1838997700,31350,31350,31350,31350,102
20230607,094100,1835800000,31350,31350,31400,31350,1054
20230607,094000,1802732050,31350,31300,31350,31300,3922
20230607,093900,1679782150,31300,31250,31350,31250,1906
20230607,093800,1620125150,31250,31250,31300,31250,148
20230607,093700,1615498600,31250,31300,31300,31250,958
20230607,093600,1585559250,31250,31250,31300,31250,143
20230607,093500,1581090450,31250,31250,31250,31250,610
20230607,093400,1562027950,31250,31300,31300,31250,706
20230607,093300,1539940200,31300,31300,31300,31250,116
20230607,093200,1536310400,31300,31250,31300,31250,212
20230607,093100,1529683750,31250,31200,31250,31200,2627
20230607,093000,1447713750,31150,31050,31150,31050,3229
20230607,092900,1347209200,31100,31100,31100,31100,63
20230607,092800,1345249900,31100,31050,31100,31050,930
20230607,092700,1316365750,31100,31050,31100,31050,114
20230607,092600,1312820400,31100,31100,31100,31050,271
20230607,092500,1304393350,31100,31100,31100,31100,28
20230607,092400,1303522550,31050,31200,31200,31050,3966
20230607,092300,1180142050,31200,31100,31200,31100,750
20230607,092200,1156784200,31100,31150,31150,31050,2194
20230607,092100,1088534500,31200,31200,31250,31150,371
20230607,092000,1076962300,31200,31200,31200,31150,521
20230607,091900,1060708000,31200,31150,31200,31100,805
20230607,091800,1035642950,31100,31150,31150,31100,175
20230607,091700,1030197450,31150,31250,31250,31150,971
20230607,091600,999923950,31250,31300,31300,31200,1500
20230607,091500,953013900,31300,31250,31350,31200,1845
20230607,091400,895288600,31200,31150,31300,31150,2940
20230607,091300,803515100,31200,31150,31200,31100,511
20230607,091200,787596850,31100,31200,31200,31100,979
20230607,091100,757100950,31150,31200,31200,31150,39
20230607,091000,755884250,31200,31150,31200,31100,395
20230607,090900,743572050,31100,31100,31200,31100,1205
20230607,090800,706038700,31150,31250,31250,31100,2263
20230607,090700,635434700,31250,31250,31250,31200,2070
20230607,090600,570769950,31300,31200,31300,31200,2852
20230607,090500,481646850,31200,31100,31200,31050,3197
20230607,090400,382027700,31100,31100,31150,31050,1649
20230607,090300,330739100,31050,31000,31100,31000,2119
20230607,090200,264961350,30950,30850,30950,30850,453
20230607,090100,250954900,30850,31000,31050,30800,850
20230607,090000,224693150,31000,30600,31050,30600,7289