KissMeData/300080/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,185700,2795206000,34450,34450,34450,34450,675
20230607,185600,2795206000,34450,34450,34450,34450,0
20230607,185500,2795206000,34450,34450,34450,34450,0
20230607,185400,2795206000,34450,34450,34450,34450,0
20230607,185300,2795206000,34450,34450,34450,34450,0
20230607,185200,2795206000,34450,34450,34450,34450,0
20230607,185100,2795206000,34450,34450,34450,34450,0
20230607,185000,2795206000,34450,34450,34450,34450,0
20230607,184900,2795206000,34450,34450,34450,34450,0
20230607,184800,2795206000,34450,34450,34450,34450,0
20230607,184700,2795206000,34450,34450,34450,34450,0
20230607,184600,2795206000,34450,34450,34450,34450,0
20230607,184500,2795206000,34450,34450,34450,34450,0
20230607,184400,2795206000,34450,34450,34450,34450,0
20230607,184300,2795206000,34450,34450,34450,34450,0
20230607,184200,2795206000,34450,34450,34450,34450,0
20230607,184100,2795206000,34450,34450,34450,34450,0
20230607,184000,2795206000,34450,34450,34450,34450,0
20230607,183900,2795206000,34450,34450,34450,34450,0
20230607,183800,2795206000,34450,34450,34450,34450,0
20230607,183700,2795206000,34450,34450,34450,34450,0
20230607,183600,2795206000,34450,34450,34450,34450,0
20230607,183500,2795206000,34450,34450,34450,34450,0
20230607,183400,2795206000,34450,34450,34450,34450,0
20230607,183300,2795206000,34450,34450,34450,34450,0
20230607,183200,2795206000,34450,34450,34450,34450,0
20230607,183100,2795206000,34450,34450,34450,34450,0
20230607,183000,2795206000,34450,34450,34450,34450,0
20230607,182900,2795206000,34450,34450,34450,34450,0
20230607,182800,2795206000,34450,34450,34450,34450,0
20230607,182700,2795206000,34450,34450,34450,34450,675
20230607,182600,2795206000,34450,34450,34450,34450,0
20230607,182500,2795206000,34450,34450,34450,34450,0
20230607,182400,2795206000,34450,34450,34450,34450,0
20230607,182300,2795206000,34450,34450,34450,34450,0
20230607,182200,2795206000,34450,34450,34450,34450,0
20230607,182100,2795206000,34450,34450,34450,34450,0
20230607,182000,2795206000,34450,34450,34450,34450,0
20230607,181900,2795206000,34450,34450,34450,34450,0
20230607,181800,2795206000,34450,34450,34450,34450,0
20230607,181700,2795206000,34450,34450,34450,34450,0
20230607,181600,2795206000,34450,34450,34450,34450,0
20230607,181500,2795206000,34450,34450,34450,34450,0
20230607,181400,2795206000,34450,34450,34450,34450,0
20230607,181300,2795206000,34450,34450,34450,34450,0
20230607,181200,2795206000,34450,34450,34450,34450,0
20230607,181100,2795206000,34450,34450,34450,34450,0
20230607,181000,2795206000,34450,34450,34450,34450,0
20230607,180900,2795206000,34450,34450,34450,34450,0
20230607,180800,2795206000,34450,34450,34450,34450,0
20230607,180700,2795206000,34450,34450,34450,34450,0
20230607,180600,2795206000,34450,34450,34450,34450,0
20230607,180500,2795206000,34450,34450,34450,34450,0
20230607,180400,2795206000,34450,34450,34450,34450,0
20230607,180300,2795206000,34450,34450,34450,34450,0
20230607,180200,2795206000,34450,34450,34450,34450,0
20230607,180100,2795206000,34450,34450,34450,34450,0
20230607,180000,2795206000,34450,34450,34450,34450,0
20230607,175900,2795206000,34450,34450,34450,34450,0
20230607,175800,2795206000,34450,34450,34450,34450,0
20230607,175700,2795206000,34450,34450,34450,34450,675
20230607,175600,2795206000,34450,34450,34450,34450,0
20230607,175500,2795206000,34450,34450,34450,34450,0
20230607,175400,2795206000,34450,34450,34450,34450,0
20230607,175300,2795206000,34450,34450,34450,34450,0
20230607,175200,2795206000,34450,34450,34450,34450,0
20230607,175100,2795206000,34450,34450,34450,34450,0
20230607,175000,2795206000,34450,34450,34450,34450,0
20230607,174900,2795206000,34450,34450,34450,34450,0
20230607,174800,2795206000,34450,34450,34450,34450,0
20230607,174700,2795206000,34450,34450,34450,34450,0
20230607,174600,2795206000,34450,34450,34450,34450,0
20230607,174500,2795206000,34450,34450,34450,34450,0
20230607,174400,2795206000,34450,34450,34450,34450,0
20230607,174300,2795206000,34450,34450,34450,34450,0
20230607,174200,2795206000,34450,34450,34450,34450,0
20230607,174100,2795206000,34450,34450,34450,34450,0
20230607,174000,2795206000,34450,34450,34450,34450,0
20230607,173900,2795206000,34450,34450,34450,34450,0
20230607,173800,2795206000,34450,34450,34450,34450,0
20230607,173700,2795206000,34450,34450,34450,34450,0
20230607,173600,2795206000,34450,34450,34450,34450,0
20230607,173500,2795206000,34450,34450,34450,34450,0
20230607,173400,2795206000,34450,34450,34450,34450,0
20230607,173300,2795206000,34450,34450,34450,34450,0
20230607,173200,2795206000,34450,34450,34450,34450,0
20230607,173100,2795206000,34450,34450,34450,34450,0
20230607,173000,2795206000,34450,34450,34450,34450,0
20230607,172900,2795206000,34450,34450,34450,34450,0
20230607,172800,2795206000,34450,34450,34450,34450,0
20230607,172700,2795206000,34450,34450,34450,34450,675
20230607,172600,2795206000,34450,34450,34450,34450,0
20230607,172500,2795206000,34450,34450,34450,34450,0
20230607,172400,2795206000,34450,34450,34450,34450,0
20230607,172300,2795206000,34450,34450,34450,34450,0
20230607,172200,2795206000,34450,34450,34450,34450,0
20230607,172100,2795206000,34450,34450,34450,34450,0
20230607,172000,2795206000,34450,34450,34450,34450,0
20230607,171900,2795206000,34450,34450,34450,34450,0
20230607,171800,2795206000,34450,34450,34450,34450,0
20230607,171700,2795206000,34450,34450,34450,34450,0
20230607,171600,2795206000,34450,34450,34450,34450,0
20230607,171500,2795206000,34450,34450,34450,34450,0
20230607,171400,2795206000,34450,34450,34450,34450,0
20230607,171300,2795206000,34450,34450,34450,34450,0
20230607,171200,2795206000,34450,34450,34450,34450,0
20230607,171100,2795206000,34450,34450,34450,34450,0
20230607,171000,2795206000,34450,34450,34450,34450,0
20230607,170900,2795206000,34450,34450,34450,34450,0
20230607,170800,2795206000,34450,34450,34450,34450,0
20230607,170700,2795206000,34450,34450,34450,34450,0
20230607,170600,2795206000,34450,34450,34450,34450,0
20230607,170500,2795206000,34450,34450,34450,34450,0
20230607,170400,2795206000,34450,34450,34450,34450,0
20230607,170300,2795206000,34450,34450,34450,34450,0
20230607,170200,2795206000,34450,34450,34450,34450,0
20230607,170100,2795206000,34450,34450,34450,34450,0
20230607,170000,2795206000,34450,34450,34450,34450,0
20230607,165900,2795206000,34450,34450,34450,34450,0
20230607,165800,2795206000,34450,34450,34450,34450,0
20230607,165700,2795206000,34450,34450,34450,34450,675
20230607,165600,2795206000,34450,34450,34450,34450,0
20230607,165500,2795206000,34450,34450,34450,34450,0
20230607,165400,2795206000,34450,34450,34450,34450,0
20230607,165300,2795206000,34450,34450,34450,34450,0
20230607,165200,2795206000,34450,34450,34450,34450,0
20230607,165100,2795206000,34450,34450,34450,34450,0
20230607,165000,2795206000,34450,34450,34450,34450,0
20230607,164900,2795206000,34450,34450,34450,34450,0
20230607,164800,2795206000,34450,34450,34450,34450,0
20230607,164700,2795206000,34450,34450,34450,34450,0
20230607,164600,2795206000,34450,34450,34450,34450,0
20230607,164500,2795206000,34450,34450,34450,34450,0
20230607,164400,2795206000,34450,34450,34450,34450,0
20230607,164300,2795206000,34450,34450,34450,34450,0
20230607,164200,2795206000,34450,34450,34450,34450,0
20230607,164100,2795206000,34450,34450,34450,34450,0
20230607,164000,2795206000,34450,34450,34450,34450,0
20230607,163900,2795206000,34450,34450,34450,34450,0
20230607,163800,2795206000,34450,34450,34450,34450,0
20230607,163700,2795206000,34450,34450,34450,34450,0
20230607,163600,2795206000,34450,34450,34450,34450,0
20230607,163500,2795206000,34450,34450,34450,34450,0
20230607,163400,2795206000,34450,34450,34450,34450,0
20230607,163300,2795206000,34450,34450,34450,34450,0
20230607,163200,2795206000,34450,34450,34450,34450,0
20230607,163100,2795206000,34450,34450,34450,34450,0
20230607,163000,2795206000,34450,34450,34450,34450,0
20230607,162900,2795206000,34450,34450,34450,34450,0
20230607,162800,2795206000,34450,34450,34450,34450,0
20230607,162700,2795206000,34450,34450,34450,34450,675
20230607,162600,2795206000,34450,34450,34450,34450,0
20230607,162500,2795206000,34450,34450,34450,34450,0
20230607,162400,2795206000,34450,34450,34450,34450,0
20230607,162300,2795206000,34450,34450,34450,34450,0
20230607,162200,2795206000,34450,34450,34450,34450,0
20230607,162100,2795206000,34450,34450,34450,34450,0
20230607,162000,2795206000,34450,34450,34450,34450,0
20230607,161900,2795206000,34450,34450,34450,34450,0
20230607,161800,2795206000,34450,34450,34450,34450,0
20230607,161700,2795206000,34450,34450,34450,34450,0
20230607,161600,2795206000,34450,34450,34450,34450,0
20230607,161500,2795206000,34450,34450,34450,34450,0
20230607,161400,2795206000,34450,34450,34450,34450,0
20230607,161300,2795206000,34450,34450,34450,34450,0
20230607,161200,2795206000,34450,34450,34450,34450,0
20230607,161100,2795206000,34450,34450,34450,34450,0
20230607,161000,2795206000,34450,34450,34450,34450,0
20230607,160900,2795206000,34450,34450,34450,34450,0
20230607,160800,2795206000,34450,34450,34450,34450,0
20230607,160700,2795206000,34450,34450,34450,34450,0
20230607,160600,2795206000,34450,34450,34450,34450,0
20230607,160500,2795206000,34450,34450,34450,34450,0
20230607,160400,2795206000,34450,34450,34450,34450,0
20230607,160300,2795206000,34450,34450,34450,34450,0
20230607,160200,2795206000,34450,34450,34450,34450,0
20230607,160100,2795206000,34450,34450,34450,34450,0
20230607,160000,2795206000,34450,34450,34450,34450,0
20230607,155900,2795206000,34450,34450,34450,34450,0
20230607,155800,2795206000,34450,34450,34450,34450,0
20230607,155700,2795206000,34450,34450,34450,34450,675
20230607,155600,2795206000,34450,34450,34450,34450,0
20230607,155500,2795206000,34450,34450,34450,34450,0
20230607,155400,2795206000,34450,34450,34450,34450,0
20230607,155300,2795206000,34450,34450,34450,34450,0
20230607,155200,2795206000,34450,34450,34450,34450,0
20230607,155100,2795206000,34450,34450,34450,34450,0
20230607,155000,2795206000,34450,34450,34450,34450,0
20230607,154900,2795206000,34450,34450,34450,34450,0
20230607,154800,2795206000,34450,34450,34450,34450,0
20230607,154700,2795206000,34450,34450,34450,34450,0
20230607,154600,2795206000,34450,34450,34450,34450,0
20230607,154500,2795206000,34450,34450,34450,34450,0
20230607,154400,2795206000,34450,34450,34450,34450,0
20230607,154300,2795206000,34450,34450,34450,34450,0
20230607,154200,2795206000,34450,34450,34450,34450,0
20230607,154100,2795206000,34450,34450,34450,34450,0
20230607,154000,2795206000,34450,34450,34450,34450,0
20230607,153900,2795206000,34450,34450,34450,34450,0
20230607,153800,2795206000,34450,34450,34450,34450,0
20230607,153700,2795206000,34450,34450,34450,34450,0
20230607,153600,2795206000,34450,34450,34450,34450,0
20230607,153500,2795206000,34450,34450,34450,34450,0
20230607,153400,2795206000,34450,34450,34450,34450,0
20230607,153300,2795206000,34450,34450,34450,34450,0
20230607,153200,2795206000,34450,34450,34450,34450,0
20230607,153100,2795206000,34450,34450,34450,34450,0
20230607,153000,2795206000,34450,34450,34450,34450,675
20230607,152900,2771952250,34500,34500,34500,34500,0
20230607,152800,2771952250,34500,34500,34500,34500,0
20230607,152700,2771952250,34500,34500,34500,34500,0
20230607,152600,2771952250,34500,34500,34500,34500,0
20230607,152500,2771952250,34500,34500,34500,34500,0
20230607,152400,2771952250,34500,34500,34500,34500,0
20230607,152300,2771952250,34500,34500,34500,34500,0
20230607,152200,2771952250,34500,34500,34500,34500,0
20230607,152100,2771952250,34500,34500,34500,34500,0
20230607,152000,2771952250,34500,34500,34500,34500,0
20230607,151900,2771952250,34500,34400,34500,34400,227
20230607,151800,2764141250,34400,34400,34550,34400,69
20230607,151700,2761765150,34600,34550,34600,34400,89
20230607,151600,2758686950,34600,34600,34600,34600,20
20230607,151500,2757994950,34550,34450,34550,34450,577
20230607,151400,2738087500,34400,34400,34400,34350,332
20230607,151300,2726667500,34450,34400,34450,34400,77
20230607,151200,2724017500,34450,34450,34450,34450,41
20230607,151100,2722605050,34400,34450,34450,34400,22
20230607,151000,2721847250,34400,34450,34450,34400,246
20230607,150900,2713382400,34400,34350,34400,34350,116
20230607,150800,2709392200,34400,34400,34400,34350,42
20230607,150700,2707947450,34400,34500,34500,34400,83
20230607,150600,2705089550,34500,34500,34500,34500,28
20230607,150500,2704123550,34500,34500,34500,34500,21
20230607,150400,2703399050,34450,34400,34450,34400,12
20230607,150300,2702985900,34450,34400,34450,34400,25
20230607,150200,2702125850,34350,34400,34400,34350,75
20230607,150100,2699546700,34400,34300,34400,34300,120
20230607,150000,2695428700,34400,34350,34400,34350,73
20230607,145900,2692920450,34350,34300,34350,34300,129
20230607,145800,2688493600,34350,34450,34500,34350,522
20230607,145700,2670540100,34500,34500,34500,34500,20
20230607,145600,2669850100,34500,34450,34500,34450,31
20230607,145500,2668781150,34500,34450,34500,34450,164
20230607,145400,2663130350,34500,34500,34500,34500,9
20230607,145300,2662819850,34500,34500,34500,34500,100
20230607,145200,2659369850,34500,34500,34500,34500,26
20230607,145100,2658472850,34500,34500,34550,34500,127
20230607,145000,2654091300,34500,34450,34500,34450,100
20230607,144900,2650645550,34450,34450,34450,34450,0
20230607,144800,2650645550,34450,34400,34450,34400,14
20230607,144700,2650163400,34450,34400,34450,34400,11
20230607,144600,2649784950,34450,34450,34450,34450,15
20230607,144500,2649268200,34450,34450,34450,34450,10
20230607,144400,2648923700,34400,34450,34450,34400,21
20230607,144300,2648201250,34450,34450,34450,34450,5
20230607,144200,2648029000,34400,34350,34400,34350,1038
20230607,144100,2612324800,34400,34400,34400,34400,10
20230607,144000,2611980800,34400,34350,34400,34350,21
20230607,143900,2611259400,34350,34300,34350,34300,92
20230607,143800,2608099450,34300,34250,34350,34250,327
20230607,143700,2596882000,34250,34200,34250,34200,74
20230607,143600,2594350200,34200,34150,34200,34150,459
20230607,143500,2578655800,34150,34150,34150,34150,0
20230607,143400,2578655800,34150,34150,34150,34150,107
20230607,143300,2575001750,34150,34150,34150,34150,0
20230607,143200,2575001750,34150,34150,34150,34150,0
20230607,143100,2575001750,34150,34050,34150,34050,24
20230607,143000,2574184450,34050,33950,34050,33950,327
20230607,142900,2563070200,33950,34000,34000,33950,106
20230607,142800,2559470650,34000,33950,34000,33950,171
20230607,142700,2553659500,33950,33950,33950,33950,69
20230607,142600,2551316950,34000,33900,34000,33900,242
20230607,142500,2543108300,33950,33950,33950,33950,66
20230607,142400,2540867600,33950,33950,33950,33950,84
20230607,142300,2538015800,33900,33950,34000,33900,306
20230607,142200,2527630200,33950,33900,33950,33900,134
20230607,142100,2523086700,33950,34000,34000,33900,168
20230607,142000,2517390050,33950,34000,34000,33900,2326
20230607,141900,2438493650,33950,34100,34100,33950,328
20230607,141800,2427347900,34150,34100,34150,34000,139
20230607,141700,2422608250,34150,34000,34150,34000,162
20230607,141600,2417091100,34000,34000,34000,34000,75
20230607,141500,2414541100,34000,34000,34000,33950,115
20230607,141400,2410633250,34000,33950,34000,33950,67
20230607,141300,2408356600,34000,33950,34000,33950,126
20230607,141200,2404077100,33950,33950,34000,33950,174
20230607,141100,2398169750,34000,33950,34000,33950,85
20230607,141000,2395281150,33950,33950,34000,33950,61
20230607,140900,2393210150,34050,34000,34050,33950,132
20230607,140800,2388723950,33950,34000,34000,33950,370
20230607,140700,2376156400,34050,34050,34050,34000,86
20230607,140600,2373231500,34000,34000,34000,34000,454
20230607,140500,2357795500,34000,34000,34000,34000,42
20230607,140400,2356367500,34000,34050,34050,34000,619
20230607,140300,2335303800,34050,34050,34100,34050,715
20230607,140200,2310957700,34000,34000,34000,34000,73
20230607,140100,2308475700,34000,34000,34050,34000,179
20230607,140000,2302389650,33950,33950,34000,33950,112
20230607,135900,2298587150,33950,34000,34000,33950,412
20230607,135800,2284584200,33950,33950,33950,33950,88
20230607,135700,2281596600,33950,33950,33950,33950,112
20230607,135600,2277794200,33950,33950,33950,33950,497
20230607,135500,2260921050,33950,34000,34000,33950,77
20230607,135400,2258306450,34000,34000,34000,34000,1057
20230607,135300,2222368450,34000,34000,34050,34000,138
20230607,135200,2217676350,34000,34000,34000,34000,173
20230607,135100,2211794350,34000,34000,34050,34000,144
20230607,135000,2206898000,34000,34000,34000,34000,118
20230607,134900,2202886000,34050,34000,34050,34000,80
20230607,134800,2200164750,34050,34050,34050,34000,80
20230607,134700,2197444500,34000,34050,34050,34000,82
20230607,134600,2194655650,34050,33950,34050,33950,637
20230607,134500,2172992900,34000,34000,34000,34000,1367
20230607,134400,2126514900,34000,34050,34050,34000,146
20230607,134300,2121549200,34050,34100,34100,34000,2274
20230607,134200,2044088150,34100,34100,34100,34100,339
20230607,134100,2032528250,34100,34150,34200,34100,407
20230607,134000,2018649150,34150,34150,34200,34100,135
20230607,133900,2014040050,34200,34150,34200,34100,107
20230607,133800,2010390200,34150,34100,34150,34100,183
20230607,133700,2004149750,34150,34150,34150,34100,51
20230607,133600,2002410100,34150,34150,34150,34100,80
20230607,133500,1999681300,34100,34150,34150,34100,88
20230607,133400,1996680000,34150,34150,34150,34150,1044
20230607,133300,1961027400,34150,34150,34200,34150,95
20230607,133200,1957781400,34150,34150,34150,34150,111
20230607,133100,1953990750,34200,34150,34200,34150,118
20230607,133000,1949960650,34200,34150,34200,34150,36
20230607,132900,1948731100,34150,34150,34150,34150,85
20230607,132800,1945828350,34150,34200,34200,34150,86
20230607,132700,1942891100,34150,34150,34150,34150,91
20230607,132600,1939783450,34150,34150,34150,34150,70
20230607,132500,1937392950,34200,34150,34200,34150,212
20230607,132400,1930151100,34150,34200,34200,34150,1286
20230607,132300,1886189500,34150,34150,34200,34150,109
20230607,132200,1882466900,34200,34150,34200,34150,35
20230607,132100,1881271550,34150,34150,34150,34150,127
20230607,132000,1876934500,34200,34200,34200,34150,74
20230607,131900,1874406000,34200,34150,34200,34150,80
20230607,131800,1871671000,34150,34150,34200,34150,151
20230607,131700,1866511950,34150,34200,34200,34150,607
20230607,131600,1845753150,34200,34250,34250,34200,159
20230607,131500,1840314350,34200,34200,34200,34200,78
20230607,131400,1837646750,34200,34200,34200,34200,66
20230607,131300,1835389550,34200,34200,34200,34200,106
20230607,131200,1831764350,34250,34250,34250,34200,89
20230607,131100,1828719500,34200,34200,34200,34200,32
20230607,131000,1827625100,34250,34250,34250,34250,8
20230607,130900,1827351100,34300,34300,34300,34300,1
20230607,130800,1827316800,34250,34250,34250,34250,20
20230607,130700,1826631800,34200,34200,34200,34200,0
20230607,130600,1826631800,34200,34200,34200,34200,18
20230607,130500,1826016200,34250,34250,34250,34250,301
20230607,130400,1815706950,34250,34250,34250,34250,32
20230607,130300,1814610950,34200,34200,34200,34200,129
20230607,130200,1810199150,34250,34250,34250,34250,5
20230607,130100,1810027900,34250,34250,34250,34250,0
20230607,130000,1810027900,34250,34250,34300,34250,95
20230607,125900,1806774100,34250,34250,34250,34250,27
20230607,125800,1805849350,34250,34250,34250,34250,0
20230607,125700,1805849350,34250,34200,34250,34200,105
20230607,125600,1802258000,34300,34250,34300,34250,20
20230607,125500,1801572600,34200,34250,34250,34200,85
20230607,125400,1798665100,34250,34250,34250,34250,354
20230607,125300,1786540600,34250,34250,34250,34250,172
20230607,125200,1780649600,34250,34250,34300,34250,101
20230607,125100,1777190000,34250,34250,34250,34250,10
20230607,125000,1776847500,34250,34250,34250,34250,83
20230607,124900,1774004750,34250,34250,34250,34250,13
20230607,124800,1773559500,34300,34250,34300,34200,76
20230607,124700,1770959200,34200,34200,34200,34200,12
20230607,124600,1770548800,34200,34200,34200,34200,13
20230607,124500,1770104200,34200,34250,34250,34200,64
20230607,124400,1767915250,34250,34200,34250,34200,19
20230607,124300,1767265250,34200,34200,34200,34200,69
20230607,124200,1764905450,34200,34200,34200,34200,7
20230607,124100,1764666050,34200,34200,34250,34200,174
20230607,124000,1758715200,34250,34200,34250,34200,18
20230607,123900,1758099150,34200,34250,34250,34200,330
20230607,123800,1746812900,34200,34250,34250,34200,266
20230607,123700,1737715550,34250,34250,34250,34200,185
20230607,123600,1731382700,34200,34200,34200,34200,77
20230607,123500,1728749300,34250,34200,34250,34200,9
20230607,123400,1728441450,34200,34200,34200,34200,20
20230607,123300,1727757450,34200,34200,34250,34200,121
20230607,123200,1723617850,34200,34200,34200,34200,0
20230607,123100,1723617850,34200,34250,34250,34200,68
20230607,123000,1721292200,34200,34250,34250,34200,117
20230607,122900,1717290500,34250,34200,34250,34200,94
20230607,122800,1714075150,34250,34200,34250,34200,12
20230607,122700,1713664600,34250,34200,34250,34200,26
20230607,122600,1712774900,34250,34250,34250,34250,21
20230607,122500,1712055650,34250,34300,34300,34250,16
20230607,122400,1711507250,34250,34350,34350,34250,69
20230607,122300,1709141550,34300,34300,34300,34300,0
20230607,122200,1709141550,34300,34200,34300,34200,575
20230607,122100,1689449600,34200,34250,34250,34200,40
20230607,122000,1688081250,34200,34200,34200,34200,6
20230607,121900,1687876050,34200,34200,34200,34200,73
20230607,121800,1685379450,34200,34200,34200,34200,9
20230607,121700,1685071650,34250,34200,34250,34200,81
20230607,121600,1682301000,34200,34200,34200,34200,8
20230607,121500,1682027400,34250,34250,34250,34250,2
20230607,121400,1681958900,34200,34200,34200,34200,72
20230607,121300,1679496500,34200,34200,34250,34200,16
20230607,121200,1678948950,34200,34200,34200,34200,83
20230607,121100,1676110350,34200,34200,34200,34200,7
20230607,121000,1675870950,34200,34200,34200,34200,69
20230607,120900,1673511150,34200,34200,34250,34200,21
20230607,120800,1672792550,34200,34200,34200,34200,11
20230607,120700,1672416350,34200,34200,34200,34200,96
20230607,120600,1669133150,34200,34200,34200,34200,52
20230607,120500,1667354750,34200,34200,34250,34200,195
20230607,120400,1660685400,34200,34250,34250,34200,60
20230607,120300,1658633350,34200,34200,34200,34200,273
20230607,120200,1649296750,34200,34200,34200,34200,73
20230607,120100,1646800150,34250,34200,34250,34200,19
20230607,120000,1646150000,34200,34250,34250,34200,92
20230607,115900,1643003100,34300,34300,34300,34300,1
20230607,115800,1642968800,34250,34250,34250,34250,67
20230607,115700,1640674050,34300,34250,34300,34250,23
20230607,115600,1639885900,34250,34250,34250,34250,8
20230607,115500,1639611900,34250,34250,34300,34250,96
20230607,115400,1636323750,34300,34250,34300,34250,58
20230607,115300,1634337200,34300,34350,34350,34300,14
20230607,115200,1633856950,34300,34350,34350,34300,15
20230607,115100,1633342400,34300,34300,34350,34300,68
20230607,115000,1631009950,34300,34350,34350,34300,23
20230607,114900,1630220650,34350,34350,34350,34300,12
20230607,114800,1629808800,34300,34300,34300,34300,72
20230607,114700,1627339200,34300,34350,34350,34300,14
20230607,114600,1626858950,34300,34350,34350,34300,83
20230607,114500,1624011700,34350,34300,34350,34300,76
20230607,114400,1621404800,34300,34300,34350,34300,72
20230607,114300,1618935150,34300,34250,34300,34250,220
20230607,114200,1611389850,34250,34300,34300,34250,109
20230607,114100,1607656200,34250,34300,34300,34250,67
20230607,114000,1605361400,34250,34200,34250,34200,194
20230607,113900,1598717400,34200,34250,34250,34200,83
20230607,113800,1595878300,34250,34200,34250,34200,36
20230607,113700,1594646100,34250,34250,34250,34250,0
20230607,113600,1594646100,34250,34250,34250,34250,81
20230607,113500,1591871850,34250,34300,34300,34250,15
20230607,113400,1591358050,34250,34250,34250,34250,119
20230607,113300,1587282300,34250,34200,34250,34200,13
20230607,113200,1586837650,34200,34200,34200,34200,88
20230607,113100,1583828050,34250,34250,34250,34250,7
20230607,113000,1583588300,34200,34250,34250,34200,23
20230607,112900,1582801300,34200,34200,34200,34200,72
20230607,112800,1580338900,34200,34250,34250,34200,47
20230607,112700,1578731450,34250,34250,34250,34250,29
20230607,112600,1577738200,34300,34300,34300,34250,11
20230607,112500,1577360950,34250,34250,34250,34250,76
20230607,112400,1574757950,34250,34250,34250,34250,211
20230607,112300,1567531200,34250,34350,34350,34250,18
20230607,112200,1566914350,34250,34250,34300,34250,185
20230607,112100,1560577750,34300,34250,34300,34250,15
20230607,112000,1560063950,34250,34250,34250,34250,55
20230607,111900,1558180200,34350,34350,34350,34350,1
20230607,111800,1558145850,34350,34300,34350,34250,24
20230607,111700,1557323250,34250,34250,34250,34250,84
20230607,111600,1554446250,34250,34250,34250,34250,15
20230607,111500,1553932500,34250,34300,34300,34250,60
20230607,111400,1551877400,34300,34300,34300,34300,34
20230607,111300,1550711200,34250,34350,34350,34250,149
20230607,111200,1545600150,34350,34300,34350,34300,11
20230607,111100,1545222800,34300,34300,34300,34300,16
20230607,111000,1544674000,34300,34300,34500,34300,334
20230607,110900,1533204200,34350,34300,34350,34300,12
20230607,110800,1532792550,34250,34250,34250,34250,87
20230607,110700,1529812800,34250,34350,34350,34250,10
20230607,110600,1529470000,34250,34150,34250,34150,162
20230607,110500,1523930150,34200,34200,34200,34150,174
20230607,110400,1517982850,34200,34200,34200,34150,482
20230607,110300,1501519950,34150,34200,34200,34150,127
20230607,110200,1497177200,34250,34200,34250,34200,16
20230607,110100,1496629650,34250,34300,34300,34250,207
20230607,110000,1489539750,34250,34200,34250,34200,606
20230607,105900,1468810700,34250,34300,34300,34250,32
20230607,105800,1467714300,34250,34250,34250,34250,64
20230607,105700,1465522300,34250,34300,34300,34250,48
20230607,105600,1463878250,34300,34300,34300,34300,96
20230607,105500,1460585450,34300,34350,34350,34300,13
20230607,105400,1460139200,34300,34250,34300,34250,170
20230607,105300,1454312500,34250,34250,34250,34250,0
20230607,105200,1454312500,34250,34250,34250,34250,25
20230607,105100,1453456250,34200,34250,34250,34200,77
20230607,105000,1450822400,34250,34250,34250,34250,105
20230607,104900,1447226150,34250,34200,34250,34200,74
20230607,104800,1444694550,34200,34250,34250,34200,686
20230607,104700,1421232800,34250,34200,34250,34200,103
20230607,104600,1417708350,34200,34250,34250,34200,12
20230607,104500,1417297850,34200,34200,34200,34200,20
20230607,104400,1416613850,34200,34250,34250,34150,296
20230607,104300,1406493800,34250,34250,34300,34250,30
20230607,104200,1405465900,34200,34300,34300,34200,268
20230607,104100,1396284150,34300,34350,34350,34300,51
20230607,104000,1394532550,34350,34350,34350,34350,130
20230607,103900,1390067050,34350,34350,34450,34350,101
20230607,103800,1386595900,34350,34350,34350,34300,64
20230607,103700,1384398050,34350,34350,34350,34350,31
20230607,103600,1383333200,34500,34450,34500,34450,12
20230607,103500,1382919500,34500,34400,34500,34400,74
20230607,103400,1380373100,34450,34500,34500,34450,225
20230607,103300,1372611100,34600,34600,34600,34600,101
20230607,103200,1369116500,34500,34500,34600,34500,635
20230607,103100,1347208900,34600,34550,34600,34550,92
20230607,103000,1344029950,34500,34550,34550,34500,9
20230607,102900,1343719200,34600,34400,34600,34400,194
20230607,102800,1337017950,34400,34400,34400,34400,60
20230607,102700,1334953950,34400,34500,34500,34400,208
20230607,102600,1327792800,34450,34450,34450,34450,1
20230607,102500,1327758350,34500,34500,34500,34500,556
20230607,102400,1308576350,34500,34500,34500,34500,558
20230607,102300,1289325350,34550,34500,34550,34500,241
20230607,102200,1281010500,34500,34550,34550,34500,43
20230607,102100,1279525500,34550,34500,34550,34500,111
20230607,102000,1275695950,34450,34450,34450,34450,25
20230607,101900,1274834700,34500,34450,34500,34450,114
20230607,101800,1270907000,34400,34400,34400,34400,6
20230607,101700,1270700600,34400,34400,34400,34400,126
20230607,101600,1266366200,34400,34400,34400,34400,0
20230607,101500,1266366200,34400,34300,34400,34300,549
20230607,101400,1247527600,34300,34200,34300,34200,11
20230607,101300,1247151300,34200,34200,34200,34200,1
20230607,101200,1247117100,34200,34200,34200,34200,20
20230607,101100,1246433100,34300,34300,34300,34300,7
20230607,101000,1246193000,34300,34200,34300,34200,203
20230607,100900,1239232600,34200,34150,34200,34100,523
20230607,100800,1221384100,34200,34200,34200,34200,24
20230607,100700,1220563300,34150,34200,34200,34150,271
20230607,100600,1211308100,34200,34250,34250,34200,98
20230607,100500,1207954600,34250,34250,34250,34250,50
20230607,100400,1206242100,34350,34350,34350,34350,7
20230607,100300,1206001650,34250,34250,34250,34250,0
20230607,100200,1206001650,34250,34250,34250,34250,200
20230607,100100,1199151650,34250,34350,34350,34250,80
20230607,100000,1196405750,34350,34400,34400,34350,9
20230607,095900,1196096200,34250,34250,34250,34250,0
20230607,095800,1196096200,34250,34300,34300,34250,27
20230607,095700,1195170700,34300,34300,34300,34300,1
20230607,095600,1195136400,34350,34350,34350,34350,34
20230607,095500,1193968500,34400,34400,34400,34400,22
20230607,095400,1193211700,34450,34300,34450,34250,319
20230607,095300,1182272450,34300,34400,34400,34300,382
20230607,095200,1169154200,34400,34350,34400,34350,110
20230607,095100,1165374250,34350,34350,34350,34350,50
20230607,095000,1163656750,34300,34300,34300,34300,1
20230607,094900,1163622450,34350,34300,34350,34300,182
20230607,094800,1157374850,34300,34300,34300,34300,140
20230607,094700,1152572850,34300,34250,34300,34250,370
20230607,094600,1139892050,34250,34250,34250,34250,109
20230607,094500,1136158800,34250,34250,34250,34250,9
20230607,094400,1135850550,34250,34300,34300,34250,18
20230607,094300,1135233650,34250,34200,34250,34050,1288
20230607,094200,1091365600,34300,34200,34300,34050,1209
20230607,094100,1050157900,34200,34250,34300,34200,189
20230607,094000,1043684150,34250,34100,34250,34100,143
20230607,093900,1038803650,34100,34100,34100,34050,2860
20230607,093800,941384350,34100,34100,34100,34100,236
20230607,093700,933336750,34100,34200,34200,34100,143
20230607,093600,928448750,34050,34150,34350,34050,3093
20230607,093500,822956250,34150,34150,34150,34150,0
20230607,093400,822956250,34150,34350,34350,34150,1064
20230607,093300,786498700,34350,34350,34350,34350,170
20230607,093200,780659200,34350,34450,34500,34350,2061
20230607,093100,709811450,34350,34350,34600,34300,201
20230607,093000,702887350,34300,34450,34600,34300,2703
20230607,092900,609964450,34450,33950,34450,33700,2330
20230607,092800,530583650,33850,33850,33850,33850,312
20230607,092700,520022450,33850,34150,34150,33850,2853
20230607,092600,422879850,34150,34200,34200,34150,439
20230607,092500,407881600,34200,34200,34200,34200,354
20230607,092400,395774800,34200,34250,34250,34200,140
20230607,092300,390983450,34250,34250,34250,34250,5
20230607,092200,390812200,34300,34300,34300,34300,50
20230607,092100,389097200,34200,34250,34250,34200,252
20230607,092000,380478750,34350,34250,34350,34200,407
20230607,091900,366554200,34200,34150,34200,34150,764
20230607,091800,340454200,34100,34050,34100,34050,81
20230607,091700,337695400,34050,34300,34300,34050,932
20230607,091600,305898900,34200,34250,34300,34200,450
20230607,091500,290493650,34250,34450,34450,34250,1108
20230607,091400,252461200,34400,34450,34450,34400,225
20230607,091300,244715650,34500,34550,34550,34500,673
20230607,091200,221492300,34550,34550,34550,34550,122
20230607,091100,217277200,34550,34550,34550,34550,2
20230607,091000,217208100,34550,34600,34600,34500,512
20230607,090900,199538700,34600,34750,34800,34400,700
20230607,090800,175359550,34800,34800,34800,34700,954
20230607,090700,142224550,34800,35000,35000,34800,24
20230607,090600,141387350,34850,34900,35050,34850,1569
20230607,090500,86650250,34900,34650,34900,34650,481
20230607,090400,69920050,34650,34650,34650,34500,103
20230607,090300,66361700,34650,34300,34750,34300,491
20230607,090200,49509500,34350,34500,34800,34250,900
20230607,090100,18582200,34600,34600,34800,34600,69
20230607,090000,16191200,34600,34600,34600,34450,459