KissMeData/068290/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202800,1086365900,21950,21950,21950,21950,3265
20230622,202700,1086365900,21950,21950,21950,21950,0
20230622,202600,1086365900,21950,21950,21950,21950,0
20230622,202500,1086365900,21950,21950,21950,21950,0
20230622,202400,1086365900,21950,21950,21950,21950,0
20230622,202300,1086365900,21950,21950,21950,21950,0
20230622,202200,1086365900,21950,21950,21950,21950,0
20230622,202100,1086365900,21950,21950,21950,21950,0
20230622,202000,1086365900,21950,21950,21950,21950,0
20230622,201900,1086365900,21950,21950,21950,21950,0
20230622,201800,1086365900,21950,21950,21950,21950,0
20230622,201700,1086365900,21950,21950,21950,21950,0
20230622,201600,1086365900,21950,21950,21950,21950,0
20230622,201500,1086365900,21950,21950,21950,21950,0
20230622,201400,1086365900,21950,21950,21950,21950,0
20230622,201300,1086365900,21950,21950,21950,21950,0
20230622,201200,1086365900,21950,21950,21950,21950,0
20230622,201100,1086365900,21950,21950,21950,21950,0
20230622,201000,1086365900,21950,21950,21950,21950,0
20230622,200900,1086365900,21950,21950,21950,21950,0
20230622,200800,1086365900,21950,21950,21950,21950,0
20230622,200700,1086365900,21950,21950,21950,21950,0
20230622,200600,1086365900,21950,21950,21950,21950,0
20230622,200500,1086365900,21950,21950,21950,21950,0
20230622,200400,1086365900,21950,21950,21950,21950,0
20230622,200300,1086365900,21950,21950,21950,21950,0
20230622,200200,1086365900,21950,21950,21950,21950,0
20230622,200100,1086365900,21950,21950,21950,21950,0
20230622,200000,1086365900,21950,21950,21950,21950,0
20230622,195900,1086365900,21950,21950,21950,21950,0
20230622,195800,1086365900,21950,21950,21950,21950,3265
20230622,195700,1086365900,21950,21950,21950,21950,0
20230622,195600,1086365900,21950,21950,21950,21950,0
20230622,195500,1086365900,21950,21950,21950,21950,0
20230622,195400,1086365900,21950,21950,21950,21950,0
20230622,195300,1086365900,21950,21950,21950,21950,0
20230622,195200,1086365900,21950,21950,21950,21950,0
20230622,195100,1086365900,21950,21950,21950,21950,0
20230622,195000,1086365900,21950,21950,21950,21950,0
20230622,194900,1086365900,21950,21950,21950,21950,0
20230622,194800,1086365900,21950,21950,21950,21950,0
20230622,194700,1086365900,21950,21950,21950,21950,0
20230622,194600,1086365900,21950,21950,21950,21950,0
20230622,194500,1086365900,21950,21950,21950,21950,0
20230622,194400,1086365900,21950,21950,21950,21950,0
20230622,194300,1086365900,21950,21950,21950,21950,0
20230622,194200,1086365900,21950,21950,21950,21950,0
20230622,194100,1086365900,21950,21950,21950,21950,0
20230622,194000,1086365900,21950,21950,21950,21950,0
20230622,193900,1086365900,21950,21950,21950,21950,0
20230622,193800,1086365900,21950,21950,21950,21950,0
20230622,193700,1086365900,21950,21950,21950,21950,0
20230622,193600,1086365900,21950,21950,21950,21950,0
20230622,193500,1086365900,21950,21950,21950,21950,0
20230622,193400,1086365900,21950,21950,21950,21950,0
20230622,193300,1086365900,21950,21950,21950,21950,0
20230622,193200,1086365900,21950,21950,21950,21950,0
20230622,193100,1086365900,21950,21950,21950,21950,0
20230622,193000,1086365900,21950,21950,21950,21950,0
20230622,192900,1086365900,21950,21950,21950,21950,0
20230622,192800,1086365900,21950,21950,21950,21950,3265
20230622,192700,1086365900,21950,21950,21950,21950,0
20230622,192600,1086365900,21950,21950,21950,21950,0
20230622,192500,1086365900,21950,21950,21950,21950,0
20230622,192400,1086365900,21950,21950,21950,21950,0
20230622,192300,1086365900,21950,21950,21950,21950,0
20230622,192200,1086365900,21950,21950,21950,21950,0
20230622,192100,1086365900,21950,21950,21950,21950,0
20230622,192000,1086365900,21950,21950,21950,21950,0
20230622,191900,1086365900,21950,21950,21950,21950,0
20230622,191800,1086365900,21950,21950,21950,21950,0
20230622,191700,1086365900,21950,21950,21950,21950,0
20230622,191600,1086365900,21950,21950,21950,21950,0
20230622,191500,1086365900,21950,21950,21950,21950,0
20230622,191400,1086365900,21950,21950,21950,21950,0
20230622,191300,1086365900,21950,21950,21950,21950,0
20230622,191200,1086365900,21950,21950,21950,21950,0
20230622,191100,1086365900,21950,21950,21950,21950,0
20230622,191000,1086365900,21950,21950,21950,21950,0
20230622,190900,1086365900,21950,21950,21950,21950,0
20230622,190800,1086365900,21950,21950,21950,21950,0
20230622,190700,1086365900,21950,21950,21950,21950,0
20230622,190600,1086365900,21950,21950,21950,21950,0
20230622,190500,1086365900,21950,21950,21950,21950,0
20230622,190400,1086365900,21950,21950,21950,21950,0
20230622,190300,1086365900,21950,21950,21950,21950,0
20230622,190200,1086365900,21950,21950,21950,21950,0
20230622,190100,1086365900,21950,21950,21950,21950,0
20230622,190000,1086365900,21950,21950,21950,21950,0
20230622,185900,1086365900,21950,21950,21950,21950,0
20230622,185800,1086365900,21950,21950,21950,21950,3265
20230622,185700,1086365900,21950,21950,21950,21950,0
20230622,185600,1086365900,21950,21950,21950,21950,0
20230622,185500,1086365900,21950,21950,21950,21950,0
20230622,185400,1086365900,21950,21950,21950,21950,0
20230622,185300,1086365900,21950,21950,21950,21950,0
20230622,185200,1086365900,21950,21950,21950,21950,0
20230622,185100,1086365900,21950,21950,21950,21950,0
20230622,185000,1086365900,21950,21950,21950,21950,0
20230622,184900,1086365900,21950,21950,21950,21950,0
20230622,184800,1086365900,21950,21950,21950,21950,0
20230622,184700,1086365900,21950,21950,21950,21950,0
20230622,184600,1086365900,21950,21950,21950,21950,0
20230622,184500,1086365900,21950,21950,21950,21950,0
20230622,184400,1086365900,21950,21950,21950,21950,0
20230622,184300,1086365900,21950,21950,21950,21950,0
20230622,184200,1086365900,21950,21950,21950,21950,0
20230622,184100,1086365900,21950,21950,21950,21950,0
20230622,184000,1086365900,21950,21950,21950,21950,0
20230622,183900,1086365900,21950,21950,21950,21950,0
20230622,183800,1086365900,21950,21950,21950,21950,0
20230622,183700,1086365900,21950,21950,21950,21950,0
20230622,183600,1086365900,21950,21950,21950,21950,0
20230622,183500,1086365900,21950,21950,21950,21950,0
20230622,183400,1086365900,21950,21950,21950,21950,0
20230622,183300,1086365900,21950,21950,21950,21950,0
20230622,183200,1086365900,21950,21950,21950,21950,0
20230622,183100,1086365900,21950,21950,21950,21950,0
20230622,183000,1086365900,21950,21950,21950,21950,0
20230622,182900,1086365900,21950,21950,21950,21950,0
20230622,182800,1086365900,21950,21950,21950,21950,3265
20230622,182700,1086365900,21950,21950,21950,21950,0
20230622,182600,1086365900,21950,21950,21950,21950,0
20230622,182500,1086365900,21950,21950,21950,21950,0
20230622,182400,1086365900,21950,21950,21950,21950,0
20230622,182300,1086365900,21950,21950,21950,21950,0
20230622,182200,1086365900,21950,21950,21950,21950,0
20230622,182100,1086365900,21950,21950,21950,21950,0
20230622,182000,1086365900,21950,21950,21950,21950,0
20230622,181900,1086365900,21950,21950,21950,21950,0
20230622,181800,1086365900,21950,21950,21950,21950,0
20230622,181700,1086365900,21950,21950,21950,21950,0
20230622,181600,1086365900,21950,21950,21950,21950,0
20230622,181500,1086365900,21950,21950,21950,21950,0
20230622,181400,1086365900,21950,21950,21950,21950,0
20230622,181300,1086365900,21950,21950,21950,21950,0
20230622,181200,1086365900,21950,21950,21950,21950,0
20230622,181100,1086365900,21950,21950,21950,21950,0
20230622,181000,1086365900,21950,21950,21950,21950,0
20230622,180900,1086365900,21950,21950,21950,21950,0
20230622,180800,1086365900,21950,21950,21950,21950,0
20230622,180700,1086365900,21950,21950,21950,21950,0
20230622,180600,1086365900,21950,21950,21950,21950,0
20230622,180500,1086365900,21950,21950,21950,21950,0
20230622,180400,1086365900,21950,21950,21950,21950,0
20230622,180300,1086365900,21950,21950,21950,21950,0
20230622,180200,1086365900,21950,21950,21950,21950,0
20230622,180100,1086365900,21950,21950,21950,21950,0
20230622,180000,1086365900,21950,21950,21950,21950,0
20230622,175900,1086365900,21950,21950,21950,21950,0
20230622,175800,1086365900,21950,21950,21950,21950,3265
20230622,175700,1086365900,21950,21950,21950,21950,0
20230622,175600,1086365900,21950,21950,21950,21950,0
20230622,175500,1086365900,21950,21950,21950,21950,0
20230622,175400,1086365900,21950,21950,21950,21950,0
20230622,175300,1086365900,21950,21950,21950,21950,0
20230622,175200,1086365900,21950,21950,21950,21950,0
20230622,175100,1086365900,21950,21950,21950,21950,0
20230622,175000,1086365900,21950,21950,21950,21950,0
20230622,174900,1086365900,21950,21950,21950,21950,0
20230622,174800,1086365900,21950,21950,21950,21950,0
20230622,174700,1086365900,21950,21950,21950,21950,0
20230622,174600,1086365900,21950,21950,21950,21950,0
20230622,174500,1086365900,21950,21950,21950,21950,0
20230622,174400,1086365900,21950,21950,21950,21950,0
20230622,174300,1086365900,21950,21950,21950,21950,0
20230622,174200,1086365900,21950,21950,21950,21950,0
20230622,174100,1086365900,21950,21950,21950,21950,0
20230622,174000,1086365900,21950,21950,21950,21950,0
20230622,173900,1086365900,21950,21950,21950,21950,0
20230622,173800,1086365900,21950,21950,21950,21950,0
20230622,173700,1086365900,21950,21950,21950,21950,0
20230622,173600,1086365900,21950,21950,21950,21950,0
20230622,173500,1086365900,21950,21950,21950,21950,0
20230622,173400,1086365900,21950,21950,21950,21950,0
20230622,173300,1086365900,21950,21950,21950,21950,0
20230622,173200,1086365900,21950,21950,21950,21950,0
20230622,173100,1086365900,21950,21950,21950,21950,0
20230622,173000,1086365900,21950,21950,21950,21950,0
20230622,172900,1086365900,21950,21950,21950,21950,0
20230622,172800,1086365900,21950,21950,21950,21950,3265
20230622,172700,1086365900,21950,21950,21950,21950,0
20230622,172600,1086365900,21950,21950,21950,21950,0
20230622,172500,1086365900,21950,21950,21950,21950,0
20230622,172400,1086365900,21950,21950,21950,21950,0
20230622,172300,1086365900,21950,21950,21950,21950,0
20230622,172200,1086365900,21950,21950,21950,21950,0
20230622,172100,1086365900,21950,21950,21950,21950,0
20230622,172000,1086365900,21950,21950,21950,21950,0
20230622,171900,1086365900,21950,21950,21950,21950,0
20230622,171800,1086365900,21950,21950,21950,21950,0
20230622,171700,1086365900,21950,21950,21950,21950,0
20230622,171600,1086365900,21950,21950,21950,21950,0
20230622,171500,1086365900,21950,21950,21950,21950,0
20230622,171400,1086365900,21950,21950,21950,21950,0
20230622,171300,1086365900,21950,21950,21950,21950,0
20230622,171200,1086365900,21950,21950,21950,21950,0
20230622,171100,1086365900,21950,21950,21950,21950,0
20230622,171000,1086365900,21950,21950,21950,21950,0
20230622,170900,1086365900,21950,21950,21950,21950,0
20230622,170800,1086365900,21950,21950,21950,21950,0
20230622,170700,1086365900,21950,21950,21950,21950,0
20230622,170600,1086365900,21950,21950,21950,21950,0
20230622,170500,1086365900,21950,21950,21950,21950,0
20230622,170400,1086365900,21950,21950,21950,21950,0
20230622,170300,1086365900,21950,21950,21950,21950,0
20230622,170200,1086365900,21950,21950,21950,21950,0
20230622,170100,1086365900,21950,21950,21950,21950,0
20230622,170000,1086365900,21950,21950,21950,21950,0
20230622,165900,1086365900,21950,21950,21950,21950,0
20230622,165800,1086365900,21950,21950,21950,21950,3265
20230622,165700,1086365900,21950,21950,21950,21950,0
20230622,165600,1086365900,21950,21950,21950,21950,0
20230622,165500,1086365900,21950,21950,21950,21950,0
20230622,165400,1086365900,21950,21950,21950,21950,0
20230622,165300,1086365900,21950,21950,21950,21950,0
20230622,165200,1086365900,21950,21950,21950,21950,0
20230622,165100,1086365900,21950,21950,21950,21950,0
20230622,165000,1086365900,21950,21950,21950,21950,0
20230622,164900,1086365900,21950,21950,21950,21950,0
20230622,164800,1086365900,21950,21950,21950,21950,0
20230622,164700,1086365900,21950,21950,21950,21950,0
20230622,164600,1086365900,21950,21950,21950,21950,0
20230622,164500,1086365900,21950,21950,21950,21950,0
20230622,164400,1086365900,21950,21950,21950,21950,0
20230622,164300,1086365900,21950,21950,21950,21950,0
20230622,164200,1086365900,21950,21950,21950,21950,0
20230622,164100,1086365900,21950,21950,21950,21950,0
20230622,164000,1086365900,21950,21950,21950,21950,0
20230622,163900,1086365900,21950,21950,21950,21950,0
20230622,163800,1086365900,21950,21950,21950,21950,0
20230622,163700,1086365900,21950,21950,21950,21950,0
20230622,163600,1086365900,21950,21950,21950,21950,0
20230622,163500,1086365900,21950,21950,21950,21950,0
20230622,163400,1086365900,21950,21950,21950,21950,0
20230622,163300,1086365900,21950,21950,21950,21950,0
20230622,163200,1086365900,21950,21950,21950,21950,0
20230622,163100,1086365900,21950,21950,21950,21950,0
20230622,163000,1086365900,21950,21950,21950,21950,0
20230622,162900,1086365900,21950,21950,21950,21950,0
20230622,162800,1086365900,21950,21950,21950,21950,3265
20230622,162700,1086365900,21950,21950,21950,21950,0
20230622,162600,1086365900,21950,21950,21950,21950,0
20230622,162500,1086365900,21950,21950,21950,21950,0
20230622,162400,1086365900,21950,21950,21950,21950,0
20230622,162300,1086365900,21950,21950,21950,21950,0
20230622,162200,1086365900,21950,21950,21950,21950,0
20230622,162100,1086365900,21950,21950,21950,21950,0
20230622,162000,1086365900,21950,21950,21950,21950,0
20230622,161900,1086365900,21950,21950,21950,21950,0
20230622,161800,1086365900,21950,21950,21950,21950,0
20230622,161700,1086365900,21950,21950,21950,21950,0
20230622,161600,1086365900,21950,21950,21950,21950,0
20230622,161500,1086365900,21950,21950,21950,21950,0
20230622,161400,1086365900,21950,21950,21950,21950,0
20230622,161300,1086365900,21950,21950,21950,21950,0
20230622,161200,1086365900,21950,21950,21950,21950,0
20230622,161100,1086365900,21950,21950,21950,21950,0
20230622,161000,1086365900,21950,21950,21950,21950,0
20230622,160900,1086365900,21950,21950,21950,21950,0
20230622,160800,1086365900,21950,21950,21950,21950,0
20230622,160700,1086365900,21950,21950,21950,21950,0
20230622,160600,1086365900,21950,21950,21950,21950,0
20230622,160500,1086365900,21950,21950,21950,21950,0
20230622,160400,1086365900,21950,21950,21950,21950,0
20230622,160300,1086365900,21950,21950,21950,21950,0
20230622,160200,1086365900,21950,21950,21950,21950,0
20230622,160100,1086365900,21950,21950,21950,21950,0
20230622,160000,1086365900,21950,21950,21950,21950,0
20230622,155900,1086365900,21950,21950,21950,21950,0
20230622,155800,1086365900,21950,21950,21950,21950,3265
20230622,155700,1086365900,21950,21950,21950,21950,0
20230622,155600,1086365900,21950,21950,21950,21950,0
20230622,155500,1086365900,21950,21950,21950,21950,0
20230622,155400,1086365900,21950,21950,21950,21950,0
20230622,155300,1086365900,21950,21950,21950,21950,0
20230622,155200,1086365900,21950,21950,21950,21950,0
20230622,155100,1086365900,21950,21950,21950,21950,0
20230622,155000,1086365900,21950,21950,21950,21950,0
20230622,154900,1086365900,21950,21950,21950,21950,0
20230622,154800,1086365900,21950,21950,21950,21950,0
20230622,154700,1086365900,21950,21950,21950,21950,0
20230622,154600,1086365900,21950,21950,21950,21950,0
20230622,154500,1086365900,21950,21950,21950,21950,0
20230622,154400,1086365900,21950,21950,21950,21950,0
20230622,154300,1086365900,21950,21950,21950,21950,0
20230622,154200,1086365900,21950,21950,21950,21950,0
20230622,154100,1086365900,21950,21950,21950,21950,0
20230622,154000,1086365900,21950,21950,21950,21950,0
20230622,153900,1086365900,21950,21950,21950,21950,0
20230622,153800,1086365900,21950,21950,21950,21950,0
20230622,153700,1086365900,21950,21950,21950,21950,0
20230622,153600,1086365900,21950,21950,21950,21950,0
20230622,153500,1086365900,21950,21950,21950,21950,0
20230622,153400,1086365900,21950,21950,21950,21950,0
20230622,153300,1086365900,21950,21950,21950,21950,0
20230622,153200,1086365900,21950,21950,21950,21950,0
20230622,153100,1086365900,21950,21950,21950,21950,0
20230622,153000,1086365900,21950,21950,21950,21950,3265
20230622,152900,1014699150,22050,22050,22050,22050,0
20230622,152800,1014699150,22050,22050,22050,22050,0
20230622,152700,1014699150,22050,22050,22050,22050,0
20230622,152600,1014699150,22050,22050,22050,22050,0
20230622,152500,1014699150,22050,22050,22050,22050,0
20230622,152400,1014699150,22050,22050,22050,22050,0
20230622,152300,1014699150,22050,22050,22050,22050,0
20230622,152200,1014699150,22050,22050,22050,22050,0
20230622,152100,1014699150,22050,22050,22050,22050,0
20230622,152000,1014699150,22050,22050,22050,22050,0
20230622,151900,1014699150,22050,22100,22100,22050,5
20230622,151800,1014588750,22050,22050,22050,22050,91
20230622,151700,1012582200,22050,22050,22050,22050,150
20230622,151600,1009274700,22050,22050,22050,22050,4
20230622,151500,1009186500,22100,22100,22100,22100,0
20230622,151400,1009186500,22100,22100,22100,22100,0
20230622,151300,1009186500,22100,22100,22100,22100,42
20230622,151200,1008258300,22100,22100,22100,22100,0
20230622,151100,1008258300,22100,22100,22100,22100,0
20230622,151000,1008258300,22100,22100,22100,22100,1
20230622,150900,1008236200,22100,22100,22100,22100,0
20230622,150800,1008236200,22100,22100,22100,22100,0
20230622,150700,1008236200,22100,22100,22100,22100,39
20230622,150600,1007374300,22050,22050,22050,22050,0
20230622,150500,1007374300,22050,22050,22050,22050,0
20230622,150400,1007374300,22050,22100,22100,22050,6
20230622,150300,1007241950,22050,22050,22050,22050,0
20230622,150200,1007241950,22050,22050,22050,22050,0
20230622,150100,1007241950,22050,22050,22050,22050,0
20230622,150000,1007241950,22050,22050,22050,22050,0
20230622,145900,1007241950,22050,22050,22050,22050,0
20230622,145800,1007241950,22050,22050,22050,22050,0
20230622,145700,1007241950,22050,22050,22050,22050,3
20230622,145600,1007175800,22050,22050,22050,22050,0
20230622,145500,1007175800,22050,22050,22050,22050,0
20230622,145400,1007175800,22050,22050,22050,22050,0
20230622,145300,1007175800,22050,22050,22050,22050,35
20230622,145200,1006404050,22050,22050,22050,22050,0
20230622,145100,1006404050,22050,22050,22050,22050,30
20230622,145000,1005742550,22100,22100,22100,22100,0
20230622,144900,1005742550,22100,22100,22100,22100,0
20230622,144800,1005742550,22100,22050,22100,22050,21
20230622,144700,1005278500,22100,22100,22100,22100,0
20230622,144600,1005278500,22100,22100,22100,22100,0
20230622,144500,1005278500,22100,22100,22100,22100,10
20230622,144400,1005057500,22000,22000,22000,22000,65
20230622,144300,1003627500,21900,22100,22100,21900,9000
20230622,144200,806020150,22200,22200,22200,22200,30
20230622,144100,805354150,22200,22200,22200,22200,0
20230622,144000,805354150,22200,22100,22200,22100,26
20230622,143900,804779150,22100,22100,22100,22100,0
20230622,143800,804779150,22100,22100,22100,22100,0
20230622,143700,804779150,22100,22100,22100,22100,0
20230622,143600,804779150,22100,22100,22100,22100,60
20230622,143500,803453150,22100,22100,22100,22100,9
20230622,143400,803254250,22200,22200,22200,22200,0
20230622,143300,803254250,22200,22200,22200,22200,0
20230622,143200,803254250,22200,22200,22200,22200,0
20230622,143100,803254250,22200,22200,22200,22200,20
20230622,143000,802810250,22200,22200,22200,22200,0
20230622,142900,802810250,22200,22100,22200,22100,102
20230622,142800,800546050,22100,22100,22100,22100,10
20230622,142700,800325050,22100,22100,22100,22100,30
20230622,142600,799662050,22050,22150,22150,22050,4000
20230622,142500,711350450,22150,22150,22150,22150,0
20230622,142400,711350450,22150,22150,22150,22150,75
20230622,142300,709689200,22200,22200,22200,22200,1
20230622,142200,709667000,22200,22150,22200,22150,30
20230622,142100,709001500,22150,22150,22150,22150,0
20230622,142000,709001500,22150,22150,22150,22150,0
20230622,141900,709001500,22150,22150,22150,22150,368
20230622,141800,700850300,22150,22150,22150,22150,0
20230622,141700,700850300,22150,22150,22150,22150,0
20230622,141600,700850300,22150,22150,22150,22150,4
20230622,141500,700761700,22200,22200,22200,22200,0
20230622,141400,700761700,22200,22200,22200,22200,2
20230622,141300,700717300,22200,22200,22200,22200,0
20230622,141200,700717300,22200,22200,22200,22200,17
20230622,141100,700339900,22250,22250,22250,22250,0
20230622,141000,700339900,22250,22250,22250,22250,0
20230622,140900,700339900,22250,22250,22250,22250,0
20230622,140800,700339900,22250,22250,22250,22250,0
20230622,140700,700339900,22250,22250,22250,22250,0
20230622,140600,700339900,22250,22250,22250,22250,1
20230622,140500,700317650,22150,22150,22150,22150,0
20230622,140400,700317650,22150,22150,22150,22150,0
20230622,140300,700317650,22150,22150,22150,22150,0
20230622,140200,700317650,22150,22150,22150,22150,0
20230622,140100,700317650,22150,22200,22200,22150,153
20230622,140000,696928400,22150,22150,22150,22150,0
20230622,135900,696928400,22150,22150,22150,22150,79
20230622,135800,695178550,22150,22300,22300,22150,143
20230622,135700,692010250,22250,22250,22250,22250,0
20230622,135600,692010250,22250,22250,22250,22250,1
20230622,135500,691988000,22250,22250,22250,22250,15
20230622,135400,691654250,22250,22250,22250,22250,11
20230622,135300,691409500,22250,22200,22250,22200,247
20230622,135200,685924900,22200,22200,22200,22200,50
20230622,135100,684814900,22250,22250,22250,22250,0
20230622,135000,684814900,22250,22250,22250,22250,1
20230622,134900,684792650,22250,22250,22250,22250,1
20230622,134800,684770400,22200,22200,22200,22200,1
20230622,134700,684748200,22200,22200,22200,22200,10
20230622,134600,684526200,22200,22200,22200,22200,0
20230622,134500,684526200,22200,22200,22200,22200,0
20230622,134400,684526200,22200,22200,22200,22200,100
20230622,134300,682306200,22250,22200,22250,22200,61
20230622,134200,680949950,22200,22200,22200,22200,0
20230622,134100,680949950,22200,22200,22200,22200,58
20230622,134000,679662350,22250,22250,22250,22250,0
20230622,133900,679662350,22250,22250,22250,22250,0
20230622,133800,679662350,22250,22200,22250,22050,8058
20230622,133700,501694850,22300,22250,22300,22200,2137
20230622,133600,454229600,22300,22300,22300,22300,0
20230622,133500,454229600,22300,22300,22300,22300,0
20230622,133400,454229600,22300,22300,22300,22300,2
20230622,133300,454185000,22250,22250,22250,22250,30
20230622,133200,453517500,22250,22250,22250,22250,20
20230622,133100,453072500,22250,22250,22250,22250,0
20230622,133000,453072500,22250,22250,22250,22250,121
20230622,132900,450380250,22300,22300,22300,22300,141
20230622,132800,447235950,22350,22350,22350,22350,1
20230622,132700,447213600,22350,22350,22350,22350,2
20230622,132600,447168900,22300,22300,22300,22300,0
20230622,132500,447168900,22300,22300,22300,22300,0
20230622,132400,447168900,22300,22300,22300,22300,0
20230622,132300,447168900,22300,22300,22300,22300,0
20230622,132200,447168900,22300,22300,22300,22300,0
20230622,132100,447168900,22300,22300,22300,22300,0
20230622,132000,447168900,22300,22300,22300,22300,0
20230622,131900,447168900,22300,22300,22300,22300,0
20230622,131800,447168900,22300,22300,22300,22300,1
20230622,131700,447146600,22300,22300,22300,22300,0
20230622,131600,447146600,22300,22300,22300,22300,0
20230622,131500,447146600,22300,22300,22300,22300,100
20230622,131400,444916600,22300,22300,22300,22300,0
20230622,131300,444916600,22300,22300,22300,22300,0
20230622,131200,444916600,22300,22300,22300,22300,0
20230622,131100,444916600,22300,22300,22300,22300,0
20230622,131000,444916600,22300,22300,22300,22300,0
20230622,130900,444916600,22300,22300,22300,22300,25
20230622,130800,444359100,22300,22300,22300,22300,0
20230622,130700,444359100,22300,22300,22300,22300,1
20230622,130600,444336800,22300,22300,22300,22300,175
20230622,130500,440434300,22350,22350,22350,22350,0
20230622,130400,440434300,22350,22350,22350,22350,18
20230622,130300,440032000,22300,22300,22300,22300,400
20230622,130200,431112000,22350,22350,22350,22350,22
20230622,130100,430620300,22350,22350,22350,22350,0
20230622,130000,430620300,22350,22350,22350,22350,111
20230622,125900,428139450,22350,22350,22350,22350,58
20230622,125800,426843150,22350,22350,22350,22350,10
20230622,125700,426619650,22350,22350,22350,22350,0
20230622,125600,426619650,22350,22350,22350,22350,0
20230622,125500,426619650,22350,22350,22350,22350,0
20230622,125400,426619650,22350,22350,22350,22350,37
20230622,125300,425792700,22350,22350,22350,22350,10
20230622,125200,425569200,22350,22350,22350,22350,50
20230622,125100,424451700,22350,22350,22350,22350,0
20230622,125000,424451700,22350,22350,22350,22350,0
20230622,124900,424451700,22350,22350,22350,22350,15
20230622,124800,424116450,22300,22300,22300,22300,1
20230622,124700,424094150,22300,22300,22300,22300,0
20230622,124600,424094150,22300,22300,22300,22300,430
20230622,124500,414505150,22300,22300,22300,22300,0
20230622,124400,414505150,22300,22300,22300,22300,0
20230622,124300,414505150,22300,22300,22300,22300,0
20230622,124200,414505150,22300,22300,22300,22300,10
20230622,124100,414282150,22400,22400,22400,22400,0
20230622,124000,414282150,22400,22400,22400,22400,0
20230622,123900,414282150,22400,22400,22400,22400,0
20230622,123800,414282150,22400,22400,22400,22400,0
20230622,123700,414282150,22400,22400,22400,22400,100
20230622,123600,412042150,22300,22300,22300,22300,0
20230622,123500,412042150,22300,22300,22300,22300,0
20230622,123400,412042150,22300,22300,22300,22300,2
20230622,123300,411997550,22300,22300,22300,22300,0
20230622,123200,411997550,22300,22300,22300,22300,10
20230622,123100,411774550,22300,22300,22300,22300,0
20230622,123000,411774550,22300,22300,22300,22300,0
20230622,122900,411774550,22300,22400,22400,22300,271
20230622,122800,405714000,22400,22400,22400,22400,52
20230622,122700,404549200,22400,22400,22400,22400,12
20230622,122600,404280400,22400,22450,22450,22400,44
20230622,122500,403292950,22400,22400,22400,22400,20
20230622,122400,402844950,22450,22450,22450,22450,0
20230622,122300,402844950,22450,22450,22450,22450,0
20230622,122200,402844950,22450,22450,22450,22450,1
20230622,122100,402822500,22400,22400,22400,22400,2
20230622,122000,402777700,22450,22450,22450,22450,0
20230622,121900,402777700,22450,22450,22450,22450,0
20230622,121800,402777700,22450,22450,22450,22450,7
20230622,121700,402620550,22400,22400,22400,22400,0
20230622,121600,402620550,22400,22400,22400,22400,0
20230622,121500,402620550,22400,22400,22400,22400,0
20230622,121400,402620550,22400,22400,22400,22400,0
20230622,121300,402620550,22400,22400,22400,22400,0
20230622,121200,402620550,22400,22400,22400,22400,0
20230622,121100,402620550,22400,22400,22400,22400,102
20230622,121000,400335750,22400,22400,22400,22400,0
20230622,120900,400335750,22400,22400,22400,22400,0
20230622,120800,400335750,22400,22400,22400,22400,1
20230622,120700,400313350,22400,22400,22400,22400,0
20230622,120600,400313350,22400,22400,22400,22400,5
20230622,120500,400201350,22400,22400,22400,22400,0
20230622,120400,400201350,22400,22400,22400,22400,110
20230622,120300,397737350,22400,22400,22400,22400,0
20230622,120200,397737350,22400,22400,22400,22400,0
20230622,120100,397737350,22400,22400,22400,22400,0
20230622,120000,397737350,22400,22400,22400,22400,0
20230622,115900,397737350,22400,22400,22400,22400,50
20230622,115800,396617350,22400,22400,22400,22400,0
20230622,115700,396617350,22400,22400,22400,22400,1
20230622,115600,396594950,22400,22400,22400,22400,14
20230622,115500,396281350,22350,22350,22350,22350,0
20230622,115400,396281350,22350,22350,22350,22350,0
20230622,115300,396281350,22350,22350,22350,22350,0
20230622,115200,396281350,22350,22350,22350,22350,0
20230622,115100,396281350,22350,22350,22350,22350,0
20230622,115000,396281350,22350,22350,22350,22350,0
20230622,114900,396281350,22350,22350,22350,22350,16
20230622,114800,395923750,22400,22400,22400,22400,1
20230622,114700,395901350,22400,22400,22400,22400,0
20230622,114600,395901350,22400,22400,22400,22400,0
20230622,114500,395901350,22400,22400,22400,22400,0
20230622,114400,395901350,22400,22400,22400,22400,23
20230622,114300,395386150,22400,22400,22400,22400,0
20230622,114200,395386150,22400,22400,22400,22400,0
20230622,114100,395386150,22400,22400,22400,22400,0
20230622,114000,395386150,22400,22400,22400,22400,12
20230622,113900,395117350,22450,22450,22450,22450,25
20230622,113800,394556100,22400,22400,22400,22400,1
20230622,113700,394533700,22400,22400,22400,22400,0
20230622,113600,394533700,22400,22400,22400,22400,0
20230622,113500,394533700,22400,22400,22400,22400,0
20230622,113400,394533700,22400,22400,22400,22400,51
20230622,113300,393391300,22500,22500,22500,22500,0
20230622,113200,393391300,22500,22500,22500,22500,0
20230622,113100,393391300,22500,22500,22500,22500,10
20230622,113000,393166300,22500,22500,22500,22500,10
20230622,112900,392941300,22500,22500,22500,22500,222
20230622,112800,387946300,22500,22500,22500,22500,0
20230622,112700,387946300,22500,22500,22500,22500,222
20230622,112600,382951300,22400,22400,22400,22400,600
20230622,112500,369511300,22400,22400,22400,22400,0
20230622,112400,369511300,22400,22500,22500,22400,147
20230622,112300,366207900,22500,22500,22500,22500,1
20230622,112200,366185400,22500,22500,22500,22500,387
20230622,112100,357477900,22500,22500,22500,22500,0
20230622,112000,357477900,22500,22500,22500,22500,100
20230622,111900,355227900,22450,22450,22450,22450,0
20230622,111800,355227900,22450,22450,22450,22450,0
20230622,111700,355227900,22450,22450,22450,22450,0
20230622,111600,355227900,22450,22450,22450,22450,0
20230622,111500,355227900,22450,22450,22450,22450,92
20230622,111400,353162500,22450,22450,22450,22450,1
20230622,111300,353140050,22500,22500,22550,22500,298
20230622,111200,346432550,22550,22500,22550,22500,543
20230622,111100,334208800,22450,22450,22450,22450,464
20230622,111000,323792000,22450,22450,22450,22450,0
20230622,110900,323792000,22450,22400,22450,22400,5
20230622,110800,323679950,22400,22400,22400,22400,428
20230622,110700,314092750,22400,22400,22400,22400,0
20230622,110600,314092750,22400,22400,22400,22400,0
20230622,110500,314092750,22400,22400,22400,22400,0
20230622,110400,314092750,22400,22400,22400,22400,206
20230622,110300,309478350,22400,22400,22400,22400,0
20230622,110200,309478350,22400,22400,22400,22400,0
20230622,110100,309478350,22400,22400,22400,22400,250
20230622,110000,303878350,22400,22400,22400,22400,0
20230622,105900,303878350,22400,22450,22450,22400,104
20230622,105800,301543750,22450,22450,22450,22450,300
20230622,105700,294808750,22400,22400,22400,22400,61
20230622,105600,293442350,22400,22400,22400,22400,5
20230622,105500,293330350,22400,22400,22400,22400,184
20230622,105400,289208750,22400,22400,22400,22400,150
20230622,105300,285848750,22400,22400,22400,22400,302
20230622,105200,279083950,22400,22400,22400,22400,60
20230622,105100,277739950,22400,22400,22400,22400,24
20230622,105000,277202350,22400,22400,22400,22400,0
20230622,104900,277202350,22400,22400,22400,22400,5
20230622,104800,277090350,22400,22400,22400,22400,46
20230622,104700,276059950,22400,22400,22400,22400,55
20230622,104600,274827950,22400,22350,22400,22350,162
20230622,104500,271201150,22350,22350,22350,22350,2
20230622,104400,271156450,22400,22400,22400,22400,0
20230622,104300,271156450,22400,22400,22400,22400,0
20230622,104200,271156450,22400,22400,22400,22400,0
20230622,104100,271156450,22400,22400,22400,22400,0
20230622,104000,271156450,22400,22400,22400,22400,0
20230622,103900,271156450,22400,22400,22400,22400,0
20230622,103800,271156450,22400,22400,22400,22400,233
20230622,103700,265937250,22400,22400,22400,22400,0
20230622,103600,265937250,22400,22400,22400,22400,0
20230622,103500,265937250,22400,22400,22400,22400,0
20230622,103400,265937250,22400,22400,22400,22400,0
20230622,103300,265937250,22400,22400,22400,22400,0
20230622,103200,265937250,22400,22400,22400,22400,51
20230622,103100,264794850,22450,22400,22450,22400,29
20230622,103000,264144800,22400,22400,22400,22400,0
20230622,102900,264144800,22400,22400,22400,22400,0
20230622,102800,264144800,22400,22400,22400,22400,0
20230622,102700,264144800,22400,22400,22400,22400,77
20230622,102600,262420000,22400,22400,22400,22400,11
20230622,102500,262173600,22450,22400,22450,22400,420
20230622,102400,252745600,22450,22450,22450,22450,50
20230622,102300,251623100,22400,22400,22400,22400,15
20230622,102200,251287100,22450,22450,22450,22450,6
20230622,102100,251152400,22450,22450,22450,22450,1
20230622,102000,251129950,22400,22400,22400,22400,1
20230622,101900,251107550,22400,22400,22400,22400,0
20230622,101800,251107550,22400,22400,22400,22400,0
20230622,101700,251107550,22400,22350,22400,22350,344
20230622,101600,243416400,22350,22350,22350,22350,20
20230622,101500,242969400,22300,22300,22300,22300,20
20230622,101400,242523400,22300,22300,22300,22300,6
20230622,101300,242389600,22300,22350,22350,22300,444
20230622,101200,232466550,22350,22350,22350,22350,2
20230622,101100,232421850,22350,22350,22350,22350,0
20230622,101000,232421850,22350,22350,22350,22350,1
20230622,100900,232399500,22400,22400,22400,22400,0
20230622,100800,232399500,22400,22400,22400,22400,0
20230622,100700,232399500,22400,22400,22400,22400,2
20230622,100600,232354700,22350,22350,22350,22350,168
20230622,100500,228599900,22350,22350,22350,22350,568
20230622,100400,215905100,22250,22250,22250,22250,6
20230622,100300,215771600,22350,22350,22350,22350,20
20230622,100200,215324600,22300,22300,22300,22300,0
20230622,100100,215324600,22300,22300,22300,22300,43
20230622,100000,214365700,22300,22300,22300,22300,0
20230622,095900,214365700,22300,22300,22300,22300,48
20230622,095800,213295300,22300,22300,22300,22300,0
20230622,095700,213295300,22300,22300,22300,22300,3
20230622,095600,213228400,22300,22300,22300,22300,1
20230622,095500,213206100,22300,22300,22300,22300,55
20230622,095400,211979600,22300,22300,22300,22300,4
20230622,095300,211890400,22300,22300,22300,22300,0
20230622,095200,211890400,22300,22300,22300,22300,0
20230622,095100,211890400,22300,22200,22300,22200,25
20230622,095000,211335300,22200,22200,22200,22200,53
20230622,094900,210158700,22250,22250,22250,22250,0
20230622,094800,210158700,22250,22250,22250,22250,50
20230622,094700,209046200,22250,22250,22250,22250,56
20230622,094600,207800200,22250,22250,22250,22250,1
20230622,094500,207777950,22200,22200,22200,22200,1
20230622,094400,207755750,22250,22250,22250,22250,0
20230622,094300,207755750,22250,22250,22250,22250,50
20230622,094200,206643250,22250,22250,22250,22250,0
20230622,094100,206643250,22250,22250,22250,22250,0
20230622,094000,206643250,22250,22250,22250,22250,0
20230622,093900,206643250,22250,22250,22250,22200,1756
20230622,093800,167652350,22250,22250,22250,22250,151
20230622,093700,164292600,22250,22300,22300,22250,361
20230622,093600,156257800,22300,22300,22300,22300,59
20230622,093500,154942100,22350,22350,22350,22350,0
20230622,093400,154942100,22350,22350,22350,22350,88
20230622,093300,152975300,22350,22350,22350,22350,101
20230622,093200,150717950,22350,22350,22350,22350,52
20230622,093100,149555750,22400,22400,22400,22400,11
20230622,093000,149309350,22400,22400,22400,22400,502
20230622,092900,138064550,22400,22400,22400,22400,189
20230622,092800,133830950,22400,22400,22400,22400,0
20230622,092700,133830950,22400,22300,22400,22300,160
20230622,092600,130248000,22300,22300,22300,22300,0
20230622,092500,130248000,22300,22350,22350,22300,17
20230622,092400,129868850,22300,22400,22400,22300,110
20230622,092300,127415650,22350,22400,22400,22350,274
20230622,092200,121278150,22400,22350,22400,22350,39
20230622,092100,120406450,22300,22350,22350,22300,62
20230622,092000,119021300,22350,22450,22450,22350,352
20230622,091900,111142450,22400,22450,22450,22400,187
20230622,091800,106944600,22450,22400,22450,22400,84
20230622,091700,105062850,22450,22400,22450,22400,113
20230622,091600,102528600,22450,22450,22450,22300,130
20230622,091500,99613300,22200,22450,22450,22200,1046
20230622,091400,76326400,22400,22300,22450,22300,1074
20230622,091300,52305450,22350,22350,22350,22350,51
20230622,091200,51165600,22350,22350,22350,22250,254
20230622,091100,45488850,22350,22350,22350,22350,1
20230622,091000,45466500,22250,22350,22350,22250,57
20230622,090900,44197950,22350,22350,22350,22350,171
20230622,090800,40376100,22350,22200,22350,22200,35
20230622,090700,39596600,22350,22350,22350,22350,1
20230622,090600,39574250,22150,22150,22150,22150,0
20230622,090500,39574250,22150,22150,22150,22150,708
20230622,090400,23892050,22150,22200,22200,22150,106
20230622,090300,21543950,22250,22400,22400,22250,275
20230622,090200,15418950,22400,22400,22450,22200,129
20230622,090100,12524800,22450,22200,22450,22200,311
20230622,090000,5579700,22050,22050,22100,22050,253