KissMeData/003100/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202500,4231973300,22650,22650,22650,22650,1116
20230622,202400,4231973300,22650,22650,22650,22650,0
20230622,202300,4231973300,22650,22650,22650,22650,0
20230622,202200,4231973300,22650,22650,22650,22650,0
20230622,202100,4231973300,22650,22650,22650,22650,0
20230622,202000,4231973300,22650,22650,22650,22650,0
20230622,201900,4231973300,22650,22650,22650,22650,0
20230622,201800,4231973300,22650,22650,22650,22650,0
20230622,201700,4231973300,22650,22650,22650,22650,0
20230622,201600,4231973300,22650,22650,22650,22650,0
20230622,201500,4231973300,22650,22650,22650,22650,0
20230622,201400,4231973300,22650,22650,22650,22650,0
20230622,201300,4231973300,22650,22650,22650,22650,0
20230622,201200,4231973300,22650,22650,22650,22650,0
20230622,201100,4231973300,22650,22650,22650,22650,0
20230622,201000,4231973300,22650,22650,22650,22650,0
20230622,200900,4231973300,22650,22650,22650,22650,0
20230622,200800,4231973300,22650,22650,22650,22650,0
20230622,200700,4231973300,22650,22650,22650,22650,0
20230622,200600,4231973300,22650,22650,22650,22650,0
20230622,200500,4231973300,22650,22650,22650,22650,0
20230622,200400,4231973300,22650,22650,22650,22650,0
20230622,200300,4231973300,22650,22650,22650,22650,0
20230622,200200,4231973300,22650,22650,22650,22650,0
20230622,200100,4231973300,22650,22650,22650,22650,0
20230622,200000,4231973300,22650,22650,22650,22650,0
20230622,195900,4231973300,22650,22650,22650,22650,0
20230622,195800,4231973300,22650,22650,22650,22650,0
20230622,195700,4231973300,22650,22650,22650,22650,0
20230622,195600,4231973300,22650,22650,22650,22650,0
20230622,195500,4231973300,22650,22650,22650,22650,1116
20230622,195400,4231973300,22650,22650,22650,22650,0
20230622,195300,4231973300,22650,22650,22650,22650,0
20230622,195200,4231973300,22650,22650,22650,22650,0
20230622,195100,4231973300,22650,22650,22650,22650,0
20230622,195000,4231973300,22650,22650,22650,22650,0
20230622,194900,4231973300,22650,22650,22650,22650,0
20230622,194800,4231973300,22650,22650,22650,22650,0
20230622,194700,4231973300,22650,22650,22650,22650,0
20230622,194600,4231973300,22650,22650,22650,22650,0
20230622,194500,4231973300,22650,22650,22650,22650,0
20230622,194400,4231973300,22650,22650,22650,22650,0
20230622,194300,4231973300,22650,22650,22650,22650,0
20230622,194200,4231973300,22650,22650,22650,22650,0
20230622,194100,4231973300,22650,22650,22650,22650,0
20230622,194000,4231973300,22650,22650,22650,22650,0
20230622,193900,4231973300,22650,22650,22650,22650,0
20230622,193800,4231973300,22650,22650,22650,22650,0
20230622,193700,4231973300,22650,22650,22650,22650,0
20230622,193600,4231973300,22650,22650,22650,22650,0
20230622,193500,4231973300,22650,22650,22650,22650,0
20230622,193400,4231973300,22650,22650,22650,22650,0
20230622,193300,4231973300,22650,22650,22650,22650,0
20230622,193200,4231973300,22650,22650,22650,22650,0
20230622,193100,4231973300,22650,22650,22650,22650,0
20230622,193000,4231973300,22650,22650,22650,22650,0
20230622,192900,4231973300,22650,22650,22650,22650,0
20230622,192800,4231973300,22650,22650,22650,22650,0
20230622,192700,4231973300,22650,22650,22650,22650,0
20230622,192600,4231973300,22650,22650,22650,22650,0
20230622,192500,4231973300,22650,22650,22650,22650,1116
20230622,192400,4231973300,22650,22650,22650,22650,0
20230622,192300,4231973300,22650,22650,22650,22650,0
20230622,192200,4231973300,22650,22650,22650,22650,0
20230622,192100,4231973300,22650,22650,22650,22650,0
20230622,192000,4231973300,22650,22650,22650,22650,0
20230622,191900,4231973300,22650,22650,22650,22650,0
20230622,191800,4231973300,22650,22650,22650,22650,0
20230622,191700,4231973300,22650,22650,22650,22650,0
20230622,191600,4231973300,22650,22650,22650,22650,0
20230622,191500,4231973300,22650,22650,22650,22650,0
20230622,191400,4231973300,22650,22650,22650,22650,0
20230622,191300,4231973300,22650,22650,22650,22650,0
20230622,191200,4231973300,22650,22650,22650,22650,0
20230622,191100,4231973300,22650,22650,22650,22650,0
20230622,191000,4231973300,22650,22650,22650,22650,0
20230622,190900,4231973300,22650,22650,22650,22650,0
20230622,190800,4231973300,22650,22650,22650,22650,0
20230622,190700,4231973300,22650,22650,22650,22650,0
20230622,190600,4231973300,22650,22650,22650,22650,0
20230622,190500,4231973300,22650,22650,22650,22650,0
20230622,190400,4231973300,22650,22650,22650,22650,0
20230622,190300,4231973300,22650,22650,22650,22650,0
20230622,190200,4231973300,22650,22650,22650,22650,0
20230622,190100,4231973300,22650,22650,22650,22650,0
20230622,190000,4231973300,22650,22650,22650,22650,0
20230622,185900,4231973300,22650,22650,22650,22650,0
20230622,185800,4231973300,22650,22650,22650,22650,0
20230622,185700,4231973300,22650,22650,22650,22650,0
20230622,185600,4231973300,22650,22650,22650,22650,0
20230622,185500,4231973300,22650,22650,22650,22650,1116
20230622,185400,4231973300,22650,22650,22650,22650,0
20230622,185300,4231973300,22650,22650,22650,22650,0
20230622,185200,4231973300,22650,22650,22650,22650,0
20230622,185100,4231973300,22650,22650,22650,22650,0
20230622,185000,4231973300,22650,22650,22650,22650,0
20230622,184900,4231973300,22650,22650,22650,22650,0
20230622,184800,4231973300,22650,22650,22650,22650,0
20230622,184700,4231973300,22650,22650,22650,22650,0
20230622,184600,4231973300,22650,22650,22650,22650,0
20230622,184500,4231973300,22650,22650,22650,22650,0
20230622,184400,4231973300,22650,22650,22650,22650,0
20230622,184300,4231973300,22650,22650,22650,22650,0
20230622,184200,4231973300,22650,22650,22650,22650,0
20230622,184100,4231973300,22650,22650,22650,22650,0
20230622,184000,4231973300,22650,22650,22650,22650,0
20230622,183900,4231973300,22650,22650,22650,22650,0
20230622,183800,4231973300,22650,22650,22650,22650,0
20230622,183700,4231973300,22650,22650,22650,22650,0
20230622,183600,4231973300,22650,22650,22650,22650,0
20230622,183500,4231973300,22650,22650,22650,22650,0
20230622,183400,4231973300,22650,22650,22650,22650,0
20230622,183300,4231973300,22650,22650,22650,22650,0
20230622,183200,4231973300,22650,22650,22650,22650,0
20230622,183100,4231973300,22650,22650,22650,22650,0
20230622,183000,4231973300,22650,22650,22650,22650,0
20230622,182900,4231973300,22650,22650,22650,22650,0
20230622,182800,4231973300,22650,22650,22650,22650,0
20230622,182700,4231973300,22650,22650,22650,22650,0
20230622,182600,4231973300,22650,22650,22650,22650,0
20230622,182500,4231973300,22650,22650,22650,22650,1116
20230622,182400,4231973300,22650,22650,22650,22650,0
20230622,182300,4231973300,22650,22650,22650,22650,0
20230622,182200,4231973300,22650,22650,22650,22650,0
20230622,182100,4231973300,22650,22650,22650,22650,0
20230622,182000,4231973300,22650,22650,22650,22650,0
20230622,181900,4231973300,22650,22650,22650,22650,0
20230622,181800,4231973300,22650,22650,22650,22650,0
20230622,181700,4231973300,22650,22650,22650,22650,0
20230622,181600,4231973300,22650,22650,22650,22650,0
20230622,181500,4231973300,22650,22650,22650,22650,0
20230622,181400,4231973300,22650,22650,22650,22650,0
20230622,181300,4231973300,22650,22650,22650,22650,0
20230622,181200,4231973300,22650,22650,22650,22650,0
20230622,181100,4231973300,22650,22650,22650,22650,0
20230622,181000,4231973300,22650,22650,22650,22650,0
20230622,180900,4231973300,22650,22650,22650,22650,0
20230622,180800,4231973300,22650,22650,22650,22650,0
20230622,180700,4231973300,22650,22650,22650,22650,0
20230622,180600,4231973300,22650,22650,22650,22650,0
20230622,180500,4231973300,22650,22650,22650,22650,0
20230622,180400,4231973300,22650,22650,22650,22650,0
20230622,180300,4231973300,22650,22650,22650,22650,0
20230622,180200,4231973300,22650,22650,22650,22650,0
20230622,180100,4231973300,22650,22650,22650,22650,0
20230622,180000,4231973300,22650,22650,22650,22650,0
20230622,175900,4231973300,22650,22650,22650,22650,0
20230622,175800,4231973300,22650,22650,22650,22650,0
20230622,175700,4231973300,22650,22650,22650,22650,0
20230622,175600,4231973300,22650,22650,22650,22650,0
20230622,175500,4231973300,22650,22650,22650,22650,1116
20230622,175400,4231973300,22650,22650,22650,22650,0
20230622,175300,4231973300,22650,22650,22650,22650,0
20230622,175200,4231973300,22650,22650,22650,22650,0
20230622,175100,4231973300,22650,22650,22650,22650,0
20230622,175000,4231973300,22650,22650,22650,22650,0
20230622,174900,4231973300,22650,22650,22650,22650,0
20230622,174800,4231973300,22650,22650,22650,22650,0
20230622,174700,4231973300,22650,22650,22650,22650,0
20230622,174600,4231973300,22650,22650,22650,22650,0
20230622,174500,4231973300,22650,22650,22650,22650,0
20230622,174400,4231973300,22650,22650,22650,22650,0
20230622,174300,4231973300,22650,22650,22650,22650,0
20230622,174200,4231973300,22650,22650,22650,22650,0
20230622,174100,4231973300,22650,22650,22650,22650,0
20230622,174000,4231973300,22650,22650,22650,22650,0
20230622,173900,4231973300,22650,22650,22650,22650,0
20230622,173800,4231973300,22650,22650,22650,22650,0
20230622,173700,4231973300,22650,22650,22650,22650,0
20230622,173600,4231973300,22650,22650,22650,22650,0
20230622,173500,4231973300,22650,22650,22650,22650,0
20230622,173400,4231973300,22650,22650,22650,22650,0
20230622,173300,4231973300,22650,22650,22650,22650,0
20230622,173200,4231973300,22650,22650,22650,22650,0
20230622,173100,4231973300,22650,22650,22650,22650,0
20230622,173000,4231973300,22650,22650,22650,22650,0
20230622,172900,4231973300,22650,22650,22650,22650,0
20230622,172800,4231973300,22650,22650,22650,22650,0
20230622,172700,4231973300,22650,22650,22650,22650,0
20230622,172600,4231973300,22650,22650,22650,22650,0
20230622,172500,4231973300,22650,22650,22650,22650,1116
20230622,172400,4231973300,22650,22650,22650,22650,0
20230622,172300,4231973300,22650,22650,22650,22650,0
20230622,172200,4231973300,22650,22650,22650,22650,0
20230622,172100,4231973300,22650,22650,22650,22650,0
20230622,172000,4231973300,22650,22650,22650,22650,0
20230622,171900,4231973300,22650,22650,22650,22650,0
20230622,171800,4231973300,22650,22650,22650,22650,0
20230622,171700,4231973300,22650,22650,22650,22650,0
20230622,171600,4231973300,22650,22650,22650,22650,0
20230622,171500,4231973300,22650,22650,22650,22650,0
20230622,171400,4231973300,22650,22650,22650,22650,0
20230622,171300,4231973300,22650,22650,22650,22650,0
20230622,171200,4231973300,22650,22650,22650,22650,0
20230622,171100,4231973300,22650,22650,22650,22650,0
20230622,171000,4231973300,22650,22650,22650,22650,0
20230622,170900,4231973300,22650,22650,22650,22650,0
20230622,170800,4231973300,22650,22650,22650,22650,0
20230622,170700,4231973300,22650,22650,22650,22650,0
20230622,170600,4231973300,22650,22650,22650,22650,0
20230622,170500,4231973300,22650,22650,22650,22650,0
20230622,170400,4231973300,22650,22650,22650,22650,0
20230622,170300,4231973300,22650,22650,22650,22650,0
20230622,170200,4231973300,22650,22650,22650,22650,0
20230622,170100,4231973300,22650,22650,22650,22650,0
20230622,170000,4231973300,22650,22650,22650,22650,0
20230622,165900,4231973300,22650,22650,22650,22650,0
20230622,165800,4231973300,22650,22650,22650,22650,0
20230622,165700,4231973300,22650,22650,22650,22650,0
20230622,165600,4231973300,22650,22650,22650,22650,0
20230622,165500,4231973300,22650,22650,22650,22650,1116
20230622,165400,4231973300,22650,22650,22650,22650,0
20230622,165300,4231973300,22650,22650,22650,22650,0
20230622,165200,4231973300,22650,22650,22650,22650,0
20230622,165100,4231973300,22650,22650,22650,22650,0
20230622,165000,4231973300,22650,22650,22650,22650,0
20230622,164900,4231973300,22650,22650,22650,22650,0
20230622,164800,4231973300,22650,22650,22650,22650,0
20230622,164700,4231973300,22650,22650,22650,22650,0
20230622,164600,4231973300,22650,22650,22650,22650,0
20230622,164500,4231973300,22650,22650,22650,22650,0
20230622,164400,4231973300,22650,22650,22650,22650,0
20230622,164300,4231973300,22650,22650,22650,22650,0
20230622,164200,4231973300,22650,22650,22650,22650,0
20230622,164100,4231973300,22650,22650,22650,22650,0
20230622,164000,4231973300,22650,22650,22650,22650,0
20230622,163900,4231973300,22650,22650,22650,22650,0
20230622,163800,4231973300,22650,22650,22650,22650,0
20230622,163700,4231973300,22650,22650,22650,22650,0
20230622,163600,4231973300,22650,22650,22650,22650,0
20230622,163500,4231973300,22650,22650,22650,22650,0
20230622,163400,4231973300,22650,22650,22650,22650,0
20230622,163300,4231973300,22650,22650,22650,22650,0
20230622,163200,4231973300,22650,22650,22650,22650,0
20230622,163100,4231973300,22650,22650,22650,22650,0
20230622,163000,4231973300,22650,22650,22650,22650,0
20230622,162900,4231973300,22650,22650,22650,22650,0
20230622,162800,4231973300,22650,22650,22650,22650,0
20230622,162700,4231973300,22650,22650,22650,22650,0
20230622,162600,4231973300,22650,22650,22650,22650,0
20230622,162500,4231973300,22650,22650,22650,22650,1116
20230622,162400,4231973300,22650,22650,22650,22650,0
20230622,162300,4231973300,22650,22650,22650,22650,0
20230622,162200,4231973300,22650,22650,22650,22650,0
20230622,162100,4231973300,22650,22650,22650,22650,0
20230622,162000,4231973300,22650,22650,22650,22650,0
20230622,161900,4231973300,22650,22650,22650,22650,0
20230622,161800,4231973300,22650,22650,22650,22650,0
20230622,161700,4231973300,22650,22650,22650,22650,0
20230622,161600,4231973300,22650,22650,22650,22650,0
20230622,161500,4231973300,22650,22650,22650,22650,0
20230622,161400,4231973300,22650,22650,22650,22650,0
20230622,161300,4231973300,22650,22650,22650,22650,0
20230622,161200,4231973300,22650,22650,22650,22650,0
20230622,161100,4231973300,22650,22650,22650,22650,0
20230622,161000,4231973300,22650,22650,22650,22650,0
20230622,160900,4231973300,22650,22650,22650,22650,0
20230622,160800,4231973300,22650,22650,22650,22650,0
20230622,160700,4231973300,22650,22650,22650,22650,0
20230622,160600,4231973300,22650,22650,22650,22650,0
20230622,160500,4231973300,22650,22650,22650,22650,0
20230622,160400,4231973300,22650,22650,22650,22650,0
20230622,160300,4231973300,22650,22650,22650,22650,0
20230622,160200,4231973300,22650,22650,22650,22650,0
20230622,160100,4231973300,22650,22650,22650,22650,0
20230622,160000,4231973300,22650,22650,22650,22650,0
20230622,155900,4231973300,22650,22650,22650,22650,0
20230622,155800,4231973300,22650,22650,22650,22650,0
20230622,155700,4231973300,22650,22650,22650,22650,0
20230622,155600,4231973300,22650,22650,22650,22650,0
20230622,155500,4231973300,22650,22650,22650,22650,1116
20230622,155400,4231973300,22650,22650,22650,22650,0
20230622,155300,4231973300,22650,22650,22650,22650,0
20230622,155200,4231973300,22650,22650,22650,22650,0
20230622,155100,4231973300,22650,22650,22650,22650,0
20230622,155000,4231973300,22650,22650,22650,22650,0
20230622,154900,4231973300,22650,22650,22650,22650,0
20230622,154800,4231973300,22650,22650,22650,22650,0
20230622,154700,4231973300,22650,22650,22650,22650,0
20230622,154600,4231973300,22650,22650,22650,22650,0
20230622,154500,4231973300,22650,22650,22650,22650,0
20230622,154400,4231973300,22650,22650,22650,22650,0
20230622,154300,4231973300,22650,22650,22650,22650,0
20230622,154200,4231973300,22650,22650,22650,22650,0
20230622,154100,4231973300,22650,22650,22650,22650,0
20230622,154000,4231973300,22650,22650,22650,22650,0
20230622,153900,4231973300,22650,22650,22650,22650,0
20230622,153800,4231973300,22650,22650,22650,22650,0
20230622,153700,4231973300,22650,22650,22650,22650,0
20230622,153600,4231973300,22650,22650,22650,22650,0
20230622,153500,4231973300,22650,22650,22650,22650,0
20230622,153400,4231973300,22650,22650,22650,22650,0
20230622,153300,4231973300,22650,22650,22650,22650,0
20230622,153200,4231973300,22650,22650,22650,22650,0
20230622,153100,4231973300,22650,22650,22650,22650,0
20230622,153000,4231973300,22650,22650,22650,22650,1116
20230622,152900,4206695900,22650,22650,22650,22650,0
20230622,152800,4206695900,22650,22650,22650,22650,0
20230622,152700,4206695900,22650,22650,22650,22650,0
20230622,152600,4206695900,22650,22650,22650,22650,0
20230622,152500,4206695900,22650,22650,22650,22650,0
20230622,152400,4206695900,22650,22650,22650,22650,0
20230622,152300,4206695900,22650,22650,22650,22650,0
20230622,152200,4206695900,22650,22650,22650,22650,0
20230622,152100,4206695900,22650,22650,22650,22650,0
20230622,152000,4206695900,22650,22650,22650,22650,0
20230622,151900,4206695900,22650,22500,22650,22500,1525
20230622,151800,4172255700,22450,22400,22450,22400,363
20230622,151700,4164106650,22450,22450,22500,22400,440
20230622,151600,4154208800,22500,22450,22500,22450,24
20230622,151500,4153669150,22450,22450,22450,22450,10
20230622,151400,4153444650,22450,22500,22500,22400,56
20230622,151300,4152186450,22450,22400,22450,22350,167
20230622,151200,4148443250,22400,22400,22400,22400,130
20230622,151100,4145531250,22400,22400,22400,22400,22
20230622,151000,4145038450,22400,22450,22450,22400,272
20230622,150900,4138943700,22500,22450,22500,22450,25
20230622,150800,4138382300,22450,22450,22450,22450,115
20230622,150700,4135800550,22450,22500,22500,22450,16
20230622,150600,4135441300,22400,22500,22500,22400,74
20230622,150500,4133778900,22500,22500,22500,22500,58
20230622,150400,4132473900,22450,22450,22450,22450,51
20230622,150300,4131328950,22450,22450,22450,22450,65
20230622,150200,4129869700,22400,22450,22450,22400,17
20230622,150100,4129488850,22450,22450,22500,22450,173
20230622,150000,4125603150,22450,22500,22500,22450,6
20230622,145900,4125468200,22500,22500,22500,22500,32
20230622,145800,4124748200,22500,22500,22500,22500,14
20230622,145700,4124433200,22550,22450,22550,22450,14
20230622,145600,4124118200,22500,22500,22500,22500,89
20230622,145500,4122115700,22500,22500,22500,22500,257
20230622,145400,4116333200,22500,22450,22500,22450,24
20230622,145300,4115794300,22450,22500,22500,22450,34
20230622,145200,4115030400,22500,22500,22500,22500,10
20230622,145100,4114805400,22450,22450,22450,22450,10
20230622,145000,4114580900,22450,22450,22450,22450,175
20230622,144900,4110652150,22450,22450,22450,22450,2
20230622,144800,4110607250,22450,22500,22500,22450,27
20230622,144700,4110000000,22450,22450,22450,22450,554
20230622,144600,4097562700,22400,22400,22400,22400,12
20230622,144500,4097293900,22350,22350,22350,22350,50
20230622,144400,4096176400,22350,22350,22350,22350,93
20230622,144300,4094097850,22350,22450,22450,22350,423
20230622,144200,4084601600,22450,22450,22450,22450,30
20230622,144100,4083928100,22350,22450,22450,22350,1088
20230622,144000,4059593750,22400,22400,22400,22400,131
20230622,143900,4056659350,22400,22400,22400,22400,500
20230622,143800,4045459350,22450,22450,22450,22450,534
20230622,143700,4033471050,22450,22450,22450,22450,0
20230622,143600,4033471050,22450,22450,22450,22450,697
20230622,143500,4017823400,22450,22500,22500,22450,254
20230622,143400,4012119050,22500,22500,22500,22500,215
20230622,143300,4007281550,22500,22450,22500,22450,134
20230622,143200,4004271550,22450,22500,22500,22450,501
20230622,143100,3993021650,22450,22450,22450,22450,212
20230622,143000,3988262250,22450,22500,22500,22450,723
20230622,142900,3972028400,22500,22550,22550,22500,1430
20230622,142800,3939849500,22550,22550,22550,22550,85
20230622,142700,3937932750,22550,22600,22600,22550,376
20230622,142600,3929437950,22600,22600,22600,22600,0
20230622,142500,3929437950,22600,22600,22600,22600,109
20230622,142400,3926974550,22550,22650,22650,22550,3551
20230622,142300,3846695200,22650,22700,22700,22650,63
20230622,142200,3845267750,22700,22700,22700,22700,15
20230622,142100,3844927250,22700,22650,22700,22650,10
20230622,142000,3844700550,22650,22650,22650,22650,29
20230622,141900,3844043700,22650,22650,22650,22650,1
20230622,141800,3844021050,22650,22650,22700,22650,775
20230622,141700,3826439150,22700,22600,22700,22600,30
20230622,141600,3825759700,22650,22650,22650,22650,923
20230622,141500,3804853750,22650,22650,22650,22650,1
20230622,141400,3804831100,22700,22700,22700,22700,0
20230622,141300,3804831100,22700,22700,22700,22700,1
20230622,141200,3804808400,22700,22700,22700,22700,0
20230622,141100,3804808400,22700,22700,22700,22700,61
20230622,141000,3803423700,22600,22650,22650,22600,247
20230622,140900,3797829900,22650,22600,22650,22600,832
20230622,140800,3779025200,22550,22600,22600,22550,223
20230622,140700,3773985650,22600,22600,22600,22600,247
20230622,140600,3768403450,22550,22600,22600,22550,585
20230622,140500,3755190450,22650,22650,22650,22650,178
20230622,140400,3751158750,22650,22650,22650,22650,70
20230622,140300,3749573250,22650,22650,22650,22650,0
20230622,140200,3749573250,22650,22650,22650,22650,74
20230622,140100,3747897150,22650,22650,22650,22650,55
20230622,140000,3746651400,22650,22700,22700,22600,249
20230622,135900,3741017700,22650,22700,22700,22650,121
20230622,135800,3738272050,22650,22600,22650,22600,299
20230622,135700,3731500200,22650,22700,22700,22650,105
20230622,135600,3729121400,22650,22650,22650,22650,104
20230622,135500,3726765800,22650,22800,22800,22600,2578
20230622,135400,3668267750,22800,22800,22800,22800,0
20230622,135300,3668267750,22800,22750,22800,22750,910
20230622,135200,3647562550,22750,22750,22750,22750,23
20230622,135100,3647039300,22850,22850,22850,22850,43
20230622,135000,3646056750,22800,22800,22800,22800,103
20230622,134900,3643708350,22850,22850,22850,22850,0
20230622,134800,3643708350,22850,22800,22850,22800,105
20230622,134700,3641311800,22800,22850,22850,22800,629
20230622,134600,3626970550,22900,22900,22900,22900,1
20230622,134500,3626947650,22800,22850,22850,22800,288
20230622,134400,3620379100,22850,22850,22850,22850,126
20230622,134300,3617500000,22900,22850,22900,22850,62
20230622,134200,3616080250,22900,22950,22950,22850,54
20230622,134100,3614841450,22950,22900,22950,22900,41
20230622,134000,3613902450,22900,22900,22900,22900,10
20230622,133900,3613673450,22900,22900,22900,22850,663
20230622,133800,3598519400,22900,22850,22900,22850,147
20230622,133700,3595154750,22900,22850,22900,22850,87
20230622,133600,3593164900,22800,22800,22800,22800,0
20230622,133500,3593164900,22800,22850,22850,22800,61
20230622,133400,3591771200,22850,22850,22850,22850,12
20230622,133300,3591497000,22900,22750,22900,22750,887
20230622,133200,3571274400,22700,22700,22700,22700,115
20230622,133100,3568663900,22700,22750,22750,22700,14
20230622,133000,3568345650,22750,22700,22750,22700,18
20230622,132900,3567936650,22800,22800,22800,22750,1190
20230622,132800,3540821700,22800,22850,22850,22800,69
20230622,132700,3539245550,22900,22900,22900,22900,106
20230622,132600,3536818150,22900,22900,22900,22900,45
20230622,132500,3535787650,22800,22800,22900,22800,310
20230622,132400,3528711750,22800,22900,22900,22800,1201
20230622,132300,3501302450,22900,22900,22900,22900,301
20230622,132200,3494409550,22900,22850,22900,22850,100
20230622,132100,3492124050,22850,22900,22900,22850,172
20230622,132000,3488189750,22900,22900,22900,22850,35
20230622,131900,3487389300,22900,22900,22900,22900,242
20230622,131800,3481847500,22900,22900,22900,22900,105
20230622,131700,3479443000,22950,22950,22950,22950,30
20230622,131600,3478754500,22900,22900,22950,22900,760
20230622,131500,3461321950,22950,22900,22950,22900,244
20230622,131400,3455733200,22900,22750,22900,22750,614
20230622,131300,3441708750,22750,22750,22750,22700,2308
20230622,131200,3389207900,22700,22650,22700,22650,901
20230622,131100,3368784050,22700,22750,22750,22700,432
20230622,131000,3358972550,22750,22750,22750,22750,301
20230622,130900,3352124800,22750,22800,22800,22750,707
20230622,130800,3336028050,22800,22750,22800,22750,116
20230622,130700,3333383300,22800,22800,22800,22800,223
20230622,130600,3328298900,22800,22850,22850,22800,467
20230622,130500,3317628400,22900,22850,22900,22850,55
20230622,130400,3316371500,22850,22800,22850,22800,52
20230622,130300,3315183550,22850,22800,22850,22800,100
20230622,130200,3312899550,22800,22800,22800,22800,44
20230622,130100,3311896350,22800,22800,22800,22800,1436
20230622,130000,3279155550,22850,22900,22950,22850,296
20230622,125900,3272384750,22900,22900,22900,22900,774
20230622,125800,3254660150,22900,22950,22950,22900,464
20230622,125700,3244011400,23000,22950,23000,22950,281
20230622,125600,3237562400,23000,22950,23000,22950,8
20230622,125500,3237378750,23000,22950,23000,22950,170
20230622,125400,3233477050,22950,22950,23000,22950,29
20230622,125300,3232811400,23000,23000,23000,23000,1
20230622,125200,3232788400,23000,23000,23000,22950,24
20230622,125100,3232237450,22950,22950,23000,22950,341
20230622,125000,3224403450,22950,23000,23000,22950,175
20230622,124900,3220379050,22950,22950,22950,22950,5
20230622,124800,3220264300,23000,22900,23000,22900,57
20230622,124700,3218956300,23000,22950,23000,22950,329
20230622,124600,3211404450,22950,22950,23000,22950,114
20230622,124500,3208788050,22950,22950,22950,22950,165
20230622,124400,3205001300,22950,22950,22950,22850,522
20230622,124300,3193028350,22950,22950,22950,22950,205
20230622,124200,3188323600,22950,22900,22950,22900,40
20230622,124100,3187406950,22900,22900,22900,22900,87
20230622,124000,3185414650,22900,22900,22900,22900,0
20230622,123900,3185414650,22900,22950,23000,22900,633
20230622,123800,3170903500,23000,23000,23000,22950,398
20230622,123700,3161769300,23000,23000,23000,23000,43
20230622,123600,3160780300,23000,22950,23000,22950,198
20230622,123500,3156236150,22950,22900,22950,22900,345
20230622,123400,3148321000,22950,22950,22950,22950,22
20230622,123300,3147816100,22950,22850,22950,22850,699
20230622,123200,3131777900,22900,22800,22900,22800,485
20230622,123100,3120693050,22800,22800,22850,22800,52
20230622,123000,3119507350,22850,22850,22850,22800,76
20230622,122900,3117771200,22850,22850,22850,22850,0
20230622,122800,3117771200,22850,22850,22850,22850,216
20230622,122700,3112835600,22900,22900,22900,22900,622
20230622,122600,3098591800,22900,22900,22900,22900,38
20230622,122500,3097721600,22900,22900,22900,22900,21
20230622,122400,3097240700,22850,22850,22900,22800,65
20230622,122300,3095753200,22800,22800,22800,22800,0
20230622,122200,3095753200,22800,22750,22900,22750,246
20230622,122100,3090139200,22750,22850,22850,22750,210
20230622,122000,3085352050,22850,22950,22950,22850,3753
20230622,121900,2999407550,22950,22950,22950,22950,100
20230622,121800,2997112550,22950,22950,22950,22900,34
20230622,121700,2996332350,22950,22950,22950,22950,575
20230622,121600,2983136100,22950,22950,23000,22950,1035
20230622,121500,2959339700,22950,22950,23000,22900,164
20230622,121400,2955575900,22900,23000,23050,22900,2538
20230622,121300,2897326100,23000,23000,23050,22950,1463
20230622,121200,2863666750,23000,23050,23100,23000,1058
20230622,121100,2839280050,23050,23000,23050,23000,1601
20230622,121000,2802403500,23000,22950,23050,22900,2669
20230622,120900,2741068950,22900,22900,22900,22900,525
20230622,120800,2729046450,22850,22800,22850,22750,526
20230622,120700,2717028150,22800,22850,22850,22800,9
20230622,120600,2716822550,22850,22850,22850,22850,17
20230622,120500,2716434100,22850,22850,22850,22850,44
20230622,120400,2715428700,22850,22850,22850,22750,794
20230622,120300,2697325100,22850,22800,22850,22800,111
20230622,120200,2694792450,22800,22800,22800,22800,416
20230622,120100,2685307650,22800,22800,22800,22800,1
20230622,120000,2685284850,22800,22750,22800,22750,165
20230622,115900,2681526050,22750,22800,22800,22750,178
20230622,115800,2677473300,22750,22750,22750,22750,491
20230622,115700,2666303050,22700,22700,22700,22700,42
20230622,115600,2665349650,22750,22700,22750,22700,24
20230622,115500,2664804650,22700,22700,22750,22700,94
20230622,115400,2662667750,22750,22800,22800,22750,301
20230622,115300,2655819500,22800,22800,22800,22800,54
20230622,115200,2654588300,22800,22800,22800,22800,242
20230622,115100,2649070700,22750,22850,22850,22750,887
20230622,115000,2628845850,22900,22850,22900,22850,103
20230622,114900,2626489650,22850,22850,22900,22850,816
20230622,114800,2607818400,22850,22850,22900,22850,271
20230622,114700,2601625900,22800,22800,22800,22800,681
20230622,114600,2586099100,22800,22850,22850,22800,320
20230622,114500,2578792100,22850,22750,22850,22750,826
20230622,114400,2559975450,22750,22750,22850,22750,340
20230622,114300,2552232700,22750,22750,22800,22750,1085
20230622,114200,2527525700,22700,22750,22750,22700,11
20230622,114100,2527275700,22750,22750,22800,22750,417
20230622,114000,2517776000,22800,22750,22800,22750,103
20230622,113900,2515431750,22750,22800,22850,22700,648
20230622,113800,2500660000,22800,22750,22800,22700,380
20230622,113700,2492020550,22800,22700,22800,22650,1292
20230622,113600,2462696700,22650,22650,22700,22650,765
20230622,113500,2445369350,22650,22650,22650,22650,249
20230622,113400,2439729500,22650,22650,22650,22650,130
20230622,113300,2436785000,22650,22650,22650,22650,1
20230622,113200,2436762350,22650,22650,22650,22650,451
20230622,113100,2426547200,22650,22700,22700,22650,92
20230622,113000,2424463350,22650,22650,22650,22600,726
20230622,112900,2408026400,22650,22650,22700,22600,357
20230622,112800,2399940200,22650,22650,22650,22650,59
20230622,112700,2398603850,22650,22650,22650,22600,601
20230622,112600,2385015200,22650,22650,22650,22650,190
20230622,112500,2380711700,22650,22700,22700,22600,1515
20230622,112400,2346429150,22700,22700,22700,22650,169
20230622,112300,2342600050,22700,22650,22700,22650,691
20230622,112200,2326937200,22700,22750,22750,22650,1927
20230622,112100,2283220900,22750,22800,22800,22750,105
20230622,112000,2280830400,22850,22700,22900,22700,668
20230622,111900,2265616250,22700,22750,22750,22700,186
20230622,111800,2261388300,22750,22850,22900,22750,767
20230622,111700,2243931550,22850,22900,22900,22800,648
20230622,111600,2229113200,22850,22850,22900,22850,252
20230622,111500,2223352850,22800,22850,22900,22800,1417
20230622,111400,2191008400,22850,22850,22900,22800,195
20230622,111300,2186554250,22850,22900,22900,22800,183
20230622,111200,2182379050,22850,22850,22900,22750,1013
20230622,111100,2159237400,22900,22850,22950,22850,530
20230622,111000,2147110000,22900,23000,23050,22850,958
20230622,110900,2125131250,22950,22900,23000,22900,504
20230622,110800,2113560900,22850,22750,23000,22750,1167
20230622,110700,2086922750,22750,22750,22800,22700,435
20230622,110600,2077037850,22750,22800,22900,22750,2168
20230622,110500,2027598200,22800,22950,23050,22800,3323
20230622,110400,1951465800,22950,22950,23100,22850,6654
20230622,110300,1798222450,22950,22900,22950,22850,2876
20230622,110200,1732455900,22900,22700,22900,22700,1465
20230622,110100,1699085400,22750,23000,23050,22550,5520
20230622,110000,1572951300,23000,22650,23050,22650,3782
20230622,105900,1486453900,22650,22500,22650,22500,796
20230622,105800,1468483700,22550,22700,22750,22500,3975
20230622,105700,1378503500,22700,22400,22700,22400,4087
20230622,105600,1286371400,22400,22350,22400,22350,491
20230622,105500,1275395850,22350,22350,22350,22350,700
20230622,105400,1259750850,22350,22350,22350,22300,25
20230622,105300,1259192200,22300,22350,22350,22300,224
20230622,105200,1254186000,22350,22350,22350,22350,452
20230622,105100,1244083800,22350,22300,22350,22300,596
20230622,105000,1230774900,22300,22300,22300,22300,552
20230622,104900,1218465300,22350,22300,22350,22250,716
20230622,104800,1202508950,22300,22300,22350,22200,1239
20230622,104700,1174933700,22300,22400,22500,22300,3076
20230622,104600,1105931650,22450,22300,22450,22300,5148
20230622,104500,990977050,22300,22250,22300,22250,6
20230622,104400,990843300,22250,22250,22300,22250,188
20230622,104300,986660150,22250,22250,22250,22250,220
20230622,104200,981765150,22250,22300,22300,22200,784
20230622,104100,964346100,22250,22250,22300,22250,215
20230622,104000,959562150,22250,22250,22250,22250,433
20230622,103900,949927900,22250,22250,22300,22200,263
20230622,103800,944074950,22250,22250,22300,22250,544
20230622,103700,931959200,22250,22250,22250,22250,16
20230622,103600,931603200,22250,22250,22250,22250,340
20230622,103500,924038200,22250,22250,22250,22250,97
20230622,103400,921879950,22250,22200,22250,22200,705
20230622,103300,906194900,22200,22150,22200,22150,634
20230622,103200,892120950,22150,22150,22150,22150,2
20230622,103100,892076650,22150,22150,22150,22150,229
20230622,103000,887004300,22150,22100,22150,22100,28
20230622,102900,886384750,22100,22100,22100,22100,200
20230622,102800,881964750,22100,22100,22100,22100,149
20230622,102700,878671850,22150,22200,22200,22150,431
20230622,102600,869125150,22200,22200,22200,22200,1
20230622,102500,869102950,22200,22200,22250,22200,54
20230622,102400,867904100,22250,22200,22250,22200,477
20230622,102300,857314050,22250,22250,22250,22250,600
20230622,102200,843964050,22250,22150,22300,22150,1482
20230622,102100,811007550,22150,22150,22200,22150,660
20230622,102000,796363550,22200,22150,22200,22150,537
20230622,101900,784468950,22000,22200,22200,22000,1352
20230622,101800,754564450,22200,22200,22200,22150,222
20230622,101700,749636200,22200,22150,22200,22100,340
20230622,101600,742095000,22150,22200,22200,22150,1080
20230622,101500,718172550,22200,22150,22200,22150,339
20230622,101400,710652000,22150,22150,22150,22150,279
20230622,101300,704472150,22150,22150,22200,22150,1899
20230622,101200,662384950,22100,22050,22100,22050,827
20230622,101100,644124750,22050,22000,22050,22000,182
20230622,101000,640115750,22000,22050,22050,22000,660
20230622,100900,625594650,22000,22050,22050,22000,456
20230622,100800,615539900,22050,22050,22050,22050,571
20230622,100700,602949350,22050,22050,22050,22050,164
20230622,100600,599333150,22050,22050,22050,22050,434
20230622,100500,589763450,22100,22000,22100,22000,1759
20230622,100400,550959500,22000,21900,22000,21900,1902
20230622,100300,509184750,21900,21900,21900,21900,55
20230622,100200,507980250,21900,21900,21900,21900,12
20230622,100100,507717450,21900,21900,21950,21850,633
20230622,100000,493855750,21900,21800,21900,21750,797
20230622,095900,476442050,21800,21800,21850,21750,153
20230622,095800,473110700,21800,21750,21800,21750,911
20230622,095700,453253400,21800,21800,21800,21750,4
20230622,095600,453166250,21750,21750,21750,21750,295
20230622,095500,446750000,21750,21700,21750,21700,33
20230622,095400,446033000,21750,21750,21750,21750,10
20230622,095300,445815500,21700,21700,21700,21700,31
20230622,095200,445142800,21750,21750,21750,21700,314
20230622,095100,438323600,21750,21750,21750,21750,144
20230622,095000,435191600,21750,21750,21750,21750,1
20230622,094900,435169850,21750,21750,21750,21750,0
20230622,094800,435169850,21750,21750,21750,21750,8
20230622,094700,434995850,21750,21750,21750,21700,310
20230622,094600,428259850,21750,21800,21800,21750,15
20230622,094500,427933400,21800,21750,21800,21750,209
20230622,094400,423384800,21750,21750,21800,21750,192
20230622,094300,419207150,21700,21750,21750,21700,7
20230622,094200,419055200,21750,21750,21750,21700,136
20230622,094100,416097700,21750,21750,21750,21750,118
20230622,094000,413531200,21700,21700,21700,21700,461
20230622,093900,403527500,21700,21700,21700,21700,106
20230622,093800,401227300,21700,21700,21750,21650,254
20230622,093700,395712950,21700,21600,21700,21600,728
20230622,093600,379915450,21700,21650,21700,21650,239
20230622,093500,374739700,21700,21700,21700,21700,137
20230622,093400,371766800,21700,21700,21750,21700,335
20230622,093300,364493950,21700,21700,21700,21650,396
20230622,093200,355900850,21650,21550,21650,21550,2031
20230622,093100,312027350,21600,21600,21600,21600,3
20230622,093000,311962550,21600,21600,21600,21600,3
20230622,092900,311897750,21600,21600,21600,21600,10
20230622,092800,311681750,21600,21550,21600,21550,32
20230622,092700,310991050,21550,21550,21550,21550,69
20230622,092600,309504100,21550,21550,21600,21550,177
20230622,092500,305689650,21550,21550,21550,21550,180
20230622,092400,301810650,21550,21550,21550,21550,32
20230622,092300,301121050,21550,21550,21550,21550,122
20230622,092200,298491950,21600,21600,21600,21600,81
20230622,092100,296742350,21600,21600,21600,21600,39
20230622,092000,295899950,21600,21600,21600,21600,0
20230622,091900,295899950,21600,21550,21650,21550,1754
20230622,091800,258001850,21600,21600,21600,21600,3
20230622,091700,257937050,21600,21600,21600,21600,9
20230622,091600,257742650,21500,21550,21650,21500,566
20230622,091500,245550700,21450,21450,21550,21400,585
20230622,091400,232956950,21400,21400,21400,21400,79
20230622,091300,231266350,21400,21400,21450,21400,229
20230622,091200,226365050,21350,21350,21350,21350,99
20230622,091100,224251400,21350,21350,21400,21350,790
20230622,091000,207381050,21350,21500,21500,21350,862
20230622,090900,188918300,21500,21500,21550,21500,365
20230622,090800,181066600,21500,21350,21500,21350,4426
20230622,090700,85988700,21350,21400,21400,21350,90
20230622,090600,84065950,21450,21350,21450,21350,10
20230622,090500,83851950,21400,21450,21450,21400,2086
20230622,090400,39201500,21450,21400,21450,21400,136
20230622,090300,36285850,21400,21550,21550,21400,1086
20230622,090200,12960050,21500,21550,21550,21500,104
20230622,090100,10723150,21550,21650,21650,21550,103
20230622,090000,8501500,21550,21500,21550,21450,395