KissMeData/073570/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192200,47605114550,21900,21900,21900,21900,12714
20230622,192100,47605114550,21900,21900,21900,21900,0
20230622,192000,47605114550,21900,21900,21900,21900,0
20230622,191900,47605114550,21900,21900,21900,21900,0
20230622,191800,47605114550,21900,21900,21900,21900,0
20230622,191700,47605114550,21900,21900,21900,21900,0
20230622,191600,47605114550,21900,21900,21900,21900,0
20230622,191500,47605114550,21900,21900,21900,21900,0
20230622,191400,47605114550,21900,21900,21900,21900,0
20230622,191300,47605114550,21900,21900,21900,21900,0
20230622,191200,47605114550,21900,21900,21900,21900,0
20230622,191100,47605114550,21900,21900,21900,21900,0
20230622,191000,47605114550,21900,21900,21900,21900,0
20230622,190900,47605114550,21900,21900,21900,21900,0
20230622,190800,47605114550,21900,21900,21900,21900,0
20230622,190700,47605114550,21900,21900,21900,21900,0
20230622,190600,47605114550,21900,21900,21900,21900,0
20230622,190500,47605114550,21900,21900,21900,21900,0
20230622,190400,47605114550,21900,21900,21900,21900,0
20230622,190300,47605114550,21900,21900,21900,21900,0
20230622,190200,47605114550,21900,21900,21900,21900,0
20230622,190100,47605114550,21900,21900,21900,21900,0
20230622,190000,47605114550,21900,21900,21900,21900,0
20230622,185900,47605114550,21900,21900,21900,21900,0
20230622,185800,47605114550,21900,21900,21900,21900,0
20230622,185700,47605114550,21900,21900,21900,21900,0
20230622,185600,47605114550,21900,21900,21900,21900,0
20230622,185500,47605114550,21900,21900,21900,21900,0
20230622,185400,47605114550,21900,21900,21900,21900,0
20230622,185300,47605114550,21900,21900,21900,21900,0
20230622,185200,47605114550,21900,21900,21900,21900,12714
20230622,185100,47605114550,21900,21900,21900,21900,0
20230622,185000,47605114550,21900,21900,21900,21900,0
20230622,184900,47605114550,21900,21900,21900,21900,0
20230622,184800,47605114550,21900,21900,21900,21900,0
20230622,184700,47605114550,21900,21900,21900,21900,0
20230622,184600,47605114550,21900,21900,21900,21900,0
20230622,184500,47605114550,21900,21900,21900,21900,0
20230622,184400,47605114550,21900,21900,21900,21900,0
20230622,184300,47605114550,21900,21900,21900,21900,0
20230622,184200,47605114550,21900,21900,21900,21900,0
20230622,184100,47605114550,21900,21900,21900,21900,0
20230622,184000,47605114550,21900,21900,21900,21900,0
20230622,183900,47605114550,21900,21900,21900,21900,0
20230622,183800,47605114550,21900,21900,21900,21900,0
20230622,183700,47605114550,21900,21900,21900,21900,0
20230622,183600,47605114550,21900,21900,21900,21900,0
20230622,183500,47605114550,21900,21900,21900,21900,0
20230622,183400,47605114550,21900,21900,21900,21900,0
20230622,183300,47605114550,21900,21900,21900,21900,0
20230622,183200,47605114550,21900,21900,21900,21900,0
20230622,183100,47605114550,21900,21900,21900,21900,0
20230622,183000,47605114550,21900,21900,21900,21900,0
20230622,182900,47605114550,21900,21900,21900,21900,0
20230622,182800,47605114550,21900,21900,21900,21900,0
20230622,182700,47605114550,21900,21900,21900,21900,0
20230622,182600,47605114550,21900,21900,21900,21900,0
20230622,182500,47605114550,21900,21900,21900,21900,0
20230622,182400,47605114550,21900,21900,21900,21900,0
20230622,182300,47605114550,21900,21900,21900,21900,0
20230622,182200,47605114550,21900,21900,21900,21900,12714
20230622,182100,47605114550,21900,21900,21900,21900,0
20230622,182000,47605114550,21900,21900,21900,21900,0
20230622,181900,47605114550,21900,21900,21900,21900,0
20230622,181800,47605114550,21900,21900,21900,21900,0
20230622,181700,47605114550,21900,21900,21900,21900,0
20230622,181600,47605114550,21900,21900,21900,21900,0
20230622,181500,47605114550,21900,21900,21900,21900,0
20230622,181400,47605114550,21900,21900,21900,21900,0
20230622,181300,47605114550,21900,21900,21900,21900,0
20230622,181200,47605114550,21900,21900,21900,21900,0
20230622,181100,47605114550,21900,21900,21900,21900,0
20230622,181000,47605114550,21900,21900,21900,21900,0
20230622,180900,47605114550,21900,21900,21900,21900,0
20230622,180800,47605114550,21900,21900,21900,21900,0
20230622,180700,47605114550,21900,21900,21900,21900,0
20230622,180600,47605114550,21900,21900,21900,21900,0
20230622,180500,47605114550,21900,21900,21900,21900,0
20230622,180400,47605114550,21900,21900,21900,21900,0
20230622,180300,47605114550,21900,21900,21900,21900,0
20230622,180200,47605114550,21900,21900,21900,21900,0
20230622,180100,47605114550,21900,21900,21900,21900,0
20230622,180000,47605114550,21900,21900,21900,21900,0
20230622,175900,47605114550,21900,21900,21900,21900,0
20230622,175800,47605114550,21900,21900,21900,21900,0
20230622,175700,47605114550,21900,21900,21900,21900,0
20230622,175600,47605114550,21900,21900,21900,21900,0
20230622,175500,47605114550,21900,21900,21900,21900,0
20230622,175400,47605114550,21900,21900,21900,21900,0
20230622,175300,47605114550,21900,21900,21900,21900,0
20230622,175200,47605114550,21900,21900,21900,21900,12714
20230622,175100,47605114550,21900,21900,21900,21900,0
20230622,175000,47605114550,21900,21900,21900,21900,0
20230622,174900,47605114550,21900,21900,21900,21900,0
20230622,174800,47605114550,21900,21900,21900,21900,0
20230622,174700,47605114550,21900,21900,21900,21900,0
20230622,174600,47605114550,21900,21900,21900,21900,0
20230622,174500,47605114550,21900,21900,21900,21900,0
20230622,174400,47605114550,21900,21900,21900,21900,0
20230622,174300,47605114550,21900,21900,21900,21900,0
20230622,174200,47605114550,21900,21900,21900,21900,0
20230622,174100,47605114550,21900,21900,21900,21900,0
20230622,174000,47605114550,21900,21900,21900,21900,0
20230622,173900,47605114550,21900,21900,21900,21900,0
20230622,173800,47605114550,21900,21900,21900,21900,0
20230622,173700,47605114550,21900,21900,21900,21900,0
20230622,173600,47605114550,21900,21900,21900,21900,0
20230622,173500,47605114550,21900,21900,21900,21900,0
20230622,173400,47605114550,21900,21900,21900,21900,0
20230622,173300,47605114550,21900,21900,21900,21900,0
20230622,173200,47605114550,21900,21900,21900,21900,0
20230622,173100,47605114550,21900,21900,21900,21900,0
20230622,173000,47605114550,21900,21900,21900,21900,0
20230622,172900,47605114550,21900,21900,21900,21900,0
20230622,172800,47605114550,21900,21900,21900,21900,0
20230622,172700,47605114550,21900,21900,21900,21900,0
20230622,172600,47605114550,21900,21900,21900,21900,0
20230622,172500,47605114550,21900,21900,21900,21900,0
20230622,172400,47605114550,21900,21900,21900,21900,0
20230622,172300,47605114550,21900,21900,21900,21900,0
20230622,172200,47605114550,21900,21900,21900,21900,12714
20230622,172100,47605114550,21900,21900,21900,21900,0
20230622,172000,47605114550,21900,21900,21900,21900,0
20230622,171900,47605114550,21900,21900,21900,21900,0
20230622,171800,47605114550,21900,21900,21900,21900,0
20230622,171700,47605114550,21900,21900,21900,21900,0
20230622,171600,47605114550,21900,21900,21900,21900,0
20230622,171500,47605114550,21900,21900,21900,21900,0
20230622,171400,47605114550,21900,21900,21900,21900,0
20230622,171300,47605114550,21900,21900,21900,21900,0
20230622,171200,47605114550,21900,21900,21900,21900,0
20230622,171100,47605114550,21900,21900,21900,21900,0
20230622,171000,47605114550,21900,21900,21900,21900,0
20230622,170900,47605114550,21900,21900,21900,21900,0
20230622,170800,47605114550,21900,21900,21900,21900,0
20230622,170700,47605114550,21900,21900,21900,21900,0
20230622,170600,47605114550,21900,21900,21900,21900,0
20230622,170500,47605114550,21900,21900,21900,21900,0
20230622,170400,47605114550,21900,21900,21900,21900,0
20230622,170300,47605114550,21900,21900,21900,21900,0
20230622,170200,47605114550,21900,21900,21900,21900,0
20230622,170100,47605114550,21900,21900,21900,21900,0
20230622,170000,47605114550,21900,21900,21900,21900,0
20230622,165900,47605114550,21900,21900,21900,21900,0
20230622,165800,47605114550,21900,21900,21900,21900,0
20230622,165700,47605114550,21900,21900,21900,21900,0
20230622,165600,47605114550,21900,21900,21900,21900,0
20230622,165500,47605114550,21900,21900,21900,21900,0
20230622,165400,47605114550,21900,21900,21900,21900,0
20230622,165300,47605114550,21900,21900,21900,21900,0
20230622,165200,47605114550,21900,21900,21900,21900,12714
20230622,165100,47605114550,21900,21900,21900,21900,0
20230622,165000,47605114550,21900,21900,21900,21900,0
20230622,164900,47605114550,21900,21900,21900,21900,0
20230622,164800,47605114550,21900,21900,21900,21900,0
20230622,164700,47605114550,21900,21900,21900,21900,0
20230622,164600,47605114550,21900,21900,21900,21900,0
20230622,164500,47605114550,21900,21900,21900,21900,0
20230622,164400,47605114550,21900,21900,21900,21900,0
20230622,164300,47605114550,21900,21900,21900,21900,0
20230622,164200,47605114550,21900,21900,21900,21900,0
20230622,164100,47605114550,21900,21900,21900,21900,0
20230622,164000,47605114550,21900,21900,21900,21900,0
20230622,163900,47605114550,21900,21900,21900,21900,0
20230622,163800,47605114550,21900,21900,21900,21900,0
20230622,163700,47605114550,21900,21900,21900,21900,0
20230622,163600,47605114550,21900,21900,21900,21900,0
20230622,163500,47605114550,21900,21900,21900,21900,0
20230622,163400,47605114550,21900,21900,21900,21900,0
20230622,163300,47605114550,21900,21900,21900,21900,0
20230622,163200,47605114550,21900,21900,21900,21900,0
20230622,163100,47605114550,21900,21900,21900,21900,0
20230622,163000,47605114550,21900,21900,21900,21900,0
20230622,162900,47605114550,21900,21900,21900,21900,0
20230622,162800,47605114550,21900,21900,21900,21900,0
20230622,162700,47605114550,21900,21900,21900,21900,0
20230622,162600,47605114550,21900,21900,21900,21900,0
20230622,162500,47605114550,21900,21900,21900,21900,0
20230622,162400,47605114550,21900,21900,21900,21900,0
20230622,162300,47605114550,21900,21900,21900,21900,0
20230622,162200,47605114550,21900,21900,21900,21900,12714
20230622,162100,47605114550,21900,21900,21900,21900,0
20230622,162000,47605114550,21900,21900,21900,21900,0
20230622,161900,47605114550,21900,21900,21900,21900,0
20230622,161800,47605114550,21900,21900,21900,21900,0
20230622,161700,47605114550,21900,21900,21900,21900,0
20230622,161600,47605114550,21900,21900,21900,21900,0
20230622,161500,47605114550,21900,21900,21900,21900,0
20230622,161400,47605114550,21900,21900,21900,21900,0
20230622,161300,47605114550,21900,21900,21900,21900,0
20230622,161200,47605114550,21900,21900,21900,21900,0
20230622,161100,47605114550,21900,21900,21900,21900,0
20230622,161000,47605114550,21900,21900,21900,21900,0
20230622,160900,47605114550,21900,21900,21900,21900,0
20230622,160800,47605114550,21900,21900,21900,21900,0
20230622,160700,47605114550,21900,21900,21900,21900,0
20230622,160600,47605114550,21900,21900,21900,21900,0
20230622,160500,47605114550,21900,21900,21900,21900,0
20230622,160400,47605114550,21900,21900,21900,21900,0
20230622,160300,47605114550,21900,21900,21900,21900,0
20230622,160200,47605114550,21900,21900,21900,21900,0
20230622,160100,47605114550,21900,21900,21900,21900,0
20230622,160000,47605114550,21900,21900,21900,21900,0
20230622,155900,47605114550,21900,21900,21900,21900,0
20230622,155800,47605114550,21900,21900,21900,21900,0
20230622,155700,47605114550,21900,21900,21900,21900,0
20230622,155600,47605114550,21900,21900,21900,21900,0
20230622,155500,47605114550,21900,21900,21900,21900,0
20230622,155400,47605114550,21900,21900,21900,21900,0
20230622,155300,47605114550,21900,21900,21900,21900,0
20230622,155200,47605114550,21900,21900,21900,21900,12714
20230622,155100,47605114550,21900,21900,21900,21900,0
20230622,155000,47605114550,21900,21900,21900,21900,0
20230622,154900,47605114550,21900,21900,21900,21900,0
20230622,154800,47605114550,21900,21900,21900,21900,0
20230622,154700,47605114550,21900,21900,21900,21900,0
20230622,154600,47605114550,21900,21900,21900,21900,0
20230622,154500,47605114550,21900,21900,21900,21900,0
20230622,154400,47605114550,21900,21900,21900,21900,0
20230622,154300,47605114550,21900,21900,21900,21900,0
20230622,154200,47605114550,21900,21900,21900,21900,0
20230622,154100,47605114550,21900,21900,21900,21900,0
20230622,154000,47605114550,21900,21900,21900,21900,0
20230622,153900,47605114550,21900,21900,21900,21900,0
20230622,153800,47605114550,21900,21900,21900,21900,0
20230622,153700,47605114550,21900,21900,21900,21900,0
20230622,153600,47605114550,21900,21900,21900,21900,0
20230622,153500,47605114550,21900,21900,21900,21900,0
20230622,153400,47605114550,21900,21900,21900,21900,0
20230622,153300,47605114550,21900,21900,21900,21900,0
20230622,153200,47605114550,21900,21900,21900,21900,0
20230622,153100,47605114550,21900,21900,21900,21900,0
20230622,153000,47605114550,21900,21900,21900,21900,12714
20230622,152900,47326677950,21900,21900,21900,21900,0
20230622,152800,47326677950,21900,21900,21900,21900,0
20230622,152700,47326677950,21900,21900,21900,21900,0
20230622,152600,47326677950,21900,21900,21900,21900,0
20230622,152500,47326677950,21900,21900,21900,21900,0
20230622,152400,47326677950,21900,21900,21900,21900,0
20230622,152300,47326677950,21900,21900,21900,21900,0
20230622,152200,47326677950,21900,21900,21900,21900,0
20230622,152100,47326677950,21900,21900,21900,21900,0
20230622,152000,47326677950,21900,21900,21900,21900,0
20230622,151900,47326677950,21900,21950,21950,21850,2823
20230622,151800,47264919100,21950,21900,21950,21850,1811
20230622,151700,47225261450,21850,22000,22000,21800,8092
20230622,151600,47048003500,22000,22050,22050,21900,5900
20230622,151500,46918484700,22050,22050,22050,22000,661
20230622,151400,46903930100,22050,22050,22050,22000,399
20230622,151300,46895133750,22000,22000,22050,21950,3265
20230622,151200,46823336050,21950,21950,22000,21950,1297
20230622,151100,46794860350,21950,22000,22050,21950,2688
20230622,151000,46735766000,22000,22000,22050,22000,3962
20230622,150900,46648598300,22000,22000,22100,22000,3131
20230622,150800,46579688200,22000,22050,22050,22000,6619
20230622,150700,46434048100,22050,22000,22050,22000,2179
20230622,150600,46386007050,22050,22050,22050,22000,2644
20230622,150500,46327778200,22050,22050,22050,22050,1370
20230622,150400,46297569700,22100,22050,22100,22050,371
20230622,150300,46289386550,22050,22050,22100,22050,5430
20230622,150200,46169652350,22050,22100,22100,22050,387
20230622,150100,46161105850,22100,22100,22150,22100,3233
20230622,150000,46089651500,22150,22150,22150,22100,465
20230622,145900,46079373150,22150,22100,22150,22100,651
20230622,145800,46064975000,22150,22100,22150,22100,432
20230622,145700,46055421800,22100,22100,22150,22100,1552
20230622,145600,46021120500,22100,22100,22100,22050,1009
20230622,145500,45998822000,22100,22150,22150,22050,2671
20230622,145400,45939795650,22150,22150,22150,22100,201
20230622,145300,45935350950,22150,22100,22200,22100,937
20230622,145200,45914624050,22100,22200,22200,22100,400
20230622,145100,45905765300,22200,22150,22200,22100,1254
20230622,145000,45878023500,22150,22100,22150,22100,703
20230622,144900,45862461050,22100,22100,22100,22050,974
20230622,144800,45840949050,22100,22150,22150,22100,520
20230622,144700,45829455950,22100,22100,22150,22100,1273
20230622,144600,45801322100,22100,22150,22150,22100,3026
20230622,144500,45734426650,22150,22150,22150,22100,2273
20230622,144400,45684182250,22100,22150,22150,22100,550
20230622,144300,45672021500,22150,22150,22150,22150,2419
20230622,144200,45618440650,22200,22200,22250,22200,1730
20230622,144100,45580027350,22200,22300,22300,22200,5521
20230622,144000,45457339750,22300,22350,22350,22250,814
20230622,143900,45439186050,22300,22350,22350,22300,512
20230622,143800,45427752850,22350,22300,22350,22300,184
20230622,143700,45423643000,22300,22300,22300,22300,77
20230622,143600,45421925900,22300,22300,22300,22300,2158
20230622,143500,45373802500,22350,22300,22350,22300,873
20230622,143400,45354325500,22300,22300,22300,22300,414
20230622,143300,45345093300,22300,22300,22300,22250,94
20230622,143200,45342997350,22300,22300,22350,22250,601
20230622,143100,45329616400,22300,22300,22350,22250,1579
20230622,143000,45294405900,22300,22250,22300,22250,909
20230622,142900,45274139100,22250,22300,22300,22250,186
20230622,142800,45269994200,22300,22250,22300,22250,776
20230622,142700,45252727650,22300,22300,22300,22250,2003
20230622,142600,45208063050,22300,22300,22300,22300,915
20230622,142500,45187658550,22300,22300,22300,22300,133
20230622,142400,45184692650,22300,22300,22300,22300,384
20230622,142300,45176129450,22300,22350,22400,22300,1524
20230622,142200,45142072950,22350,22350,22400,22350,223
20230622,142100,45137088650,22350,22350,22400,22350,244
20230622,142000,45131630450,22350,22350,22400,22350,190
20230622,141900,45127381200,22350,22350,22400,22350,812
20230622,141800,45109232750,22350,22400,22400,22350,360
20230622,141700,45101171350,22400,22350,22400,22350,258
20230622,141600,45095400250,22350,22400,22400,22350,1161
20230622,141500,45069406350,22400,22400,22400,22350,289
20230622,141400,45062937750,22400,22400,22450,22400,722
20230622,141300,45046758100,22400,22400,22450,22400,477
20230622,141200,45036067700,22400,22400,22400,22400,507
20230622,141100,45024710900,22400,22400,22400,22400,53
20230622,141000,45023523700,22400,22350,22400,22350,866
20230622,140900,45004141000,22350,22400,22400,22350,332
20230622,140800,44996720550,22400,22400,22400,22400,81
20230622,140700,44994906150,22400,22350,22400,22350,944
20230622,140600,44973764800,22400,22350,22400,22350,998
20230622,140500,44951429300,22350,22450,22500,22350,3749
20230622,140400,44867381350,22500,22450,22500,22450,1292
20230622,140300,44838375350,22500,22500,22500,22500,473
20230622,140200,44827732850,22500,22500,22500,22450,262
20230622,140100,44821843950,22450,22450,22500,22450,192
20230622,140000,44817533350,22450,22450,22500,22450,134
20230622,135900,44814524550,22450,22450,22450,22400,646
20230622,135800,44800024100,22450,22400,22450,22400,328
20230622,135700,44792666900,22400,22500,22500,22350,3800
20230622,135600,44707594150,22500,22450,22500,22350,3058
20230622,135500,44639098600,22500,22500,22500,22450,265
20230622,135400,44633136150,22500,22450,22500,22450,353
20230622,135300,44625194200,22500,22450,22500,22400,1423
20230622,135200,44593207600,22450,22450,22450,22400,54
20230622,135100,44591997900,22400,22400,22450,22400,322
20230622,135000,44584779200,22400,22400,22450,22400,322
20230622,134900,44577564950,22450,22450,22450,22450,13
20230622,134800,44577273100,22400,22450,22450,22400,275
20230622,134700,44571111300,22450,22400,22450,22350,912
20230622,134600,44550692800,22400,22350,22400,22350,388
20230622,134500,44542002600,22400,22450,22450,22400,3294
20230622,134400,44468167050,22500,22450,22500,22450,313
20230622,134300,44461139100,22500,22500,22500,22500,991
20230622,134200,44438841600,22450,22450,22450,22450,695
20230622,134100,44423238850,22450,22450,22450,22450,1268
20230622,134000,44394772250,22450,22450,22450,22400,204
20230622,133900,44390192600,22450,22450,22450,22400,1023
20230622,133800,44367257300,22450,22400,22450,22400,717
20230622,133700,44351168700,22400,22450,22450,22400,978
20230622,133600,44329232350,22450,22500,22500,22450,1339
20230622,133500,44299168550,22450,22450,22500,22450,352
20230622,133400,44291257900,22500,22500,22500,22450,707
20230622,133300,44275350450,22500,22450,22500,22450,233
20230622,133200,44270114400,22450,22450,22500,22450,80
20230622,133100,44268315550,22450,22450,22500,22450,1072
20230622,133000,44244238650,22450,22450,22500,22450,1088
20230622,132900,44219760450,22450,22550,22550,22450,1042
20230622,132800,44196288300,22550,22500,22550,22450,491
20230622,132700,44185232050,22450,22500,22500,22450,78
20230622,132600,44183477400,22450,22450,22450,22450,736
20230622,132500,44166954200,22450,22450,22450,22400,453
20230622,132400,44156786900,22450,22400,22450,22400,111
20230622,132300,44154298200,22400,22400,22400,22400,427
20230622,132200,44144733400,22450,22450,22450,22400,358
20230622,132100,44136697300,22450,22400,22450,22350,843
20230622,132000,44117841750,22400,22350,22400,22350,270
20230622,131900,44111802500,22350,22450,22450,22350,1675
20230622,131800,44074245700,22450,22500,22500,22450,1250
20230622,131700,44046126950,22500,22600,22600,22500,2290
20230622,131600,43994540500,22600,22650,22650,22600,2300
20230622,131500,43942544350,22650,22650,22650,22600,946
20230622,131400,43921118500,22600,22650,22700,22550,4902
20230622,131300,43810012100,22650,22550,22650,22550,3115
20230622,131200,43739627600,22500,22550,22550,22500,301
20230622,131100,43732841850,22550,22550,22550,22500,825
20230622,131000,43714258150,22550,22550,22550,22500,1987
20230622,130900,43669452300,22550,22500,22550,22450,1010
20230622,130800,43646714750,22500,22500,22500,22450,2143
20230622,130700,43598499950,22500,22500,22550,22450,907
20230622,130600,43578091150,22500,22500,22550,22500,3011
20230622,130500,43510343500,22500,22400,22500,22400,6172
20230622,130400,43371870400,22400,22350,22400,22350,1480
20230622,130300,43338757700,22300,22250,22300,22200,4064
20230622,130200,43248236000,22200,22250,22250,22200,1990
20230622,130100,43203964700,22250,22250,22300,22250,1117
20230622,130000,43179111200,22250,22250,22300,22200,1918
20230622,125900,43136442950,22250,22250,22300,22250,85
20230622,125800,43134551600,22250,22250,22300,22250,300
20230622,125700,43127864100,22250,22250,22250,22250,1063
20230622,125600,43104212350,22250,22300,22300,22250,693
20230622,125500,43088788350,22300,22300,22300,22300,168
20230622,125400,43085041950,22300,22250,22300,22250,552
20230622,125300,43072746850,22250,22250,22300,22250,540
20230622,125200,43060731200,22300,22300,22300,22250,1638
20230622,125100,43024208150,22300,22300,22300,22250,293
20230622,125000,43017680150,22250,22300,22300,22250,82
20230622,124900,43015852400,22250,22250,22300,22250,618
20230622,124800,43002075000,22250,22300,22300,22250,1316
20230622,124700,42972738300,22300,22300,22300,22250,1679
20230622,124600,42935336750,22250,22250,22300,22250,1234
20230622,124500,42907877500,22300,22250,22300,22200,164
20230622,124400,42904228500,22200,22250,22250,22200,753
20230622,124300,42887479900,22200,22250,22250,22200,495
20230622,124200,42876485350,22250,22250,22250,22200,620
20230622,124100,42862694100,22250,22250,22250,22250,627
20230622,124000,42848743350,22250,22200,22250,22200,377
20230622,123900,42840362400,22250,22150,22250,22150,2032
20230622,123800,42795250800,22150,22200,22200,22150,291
20230622,123700,42788797600,22200,22200,22200,22150,301
20230622,123600,42782129850,22200,22150,22200,22150,657
20230622,123500,42767577250,22150,22150,22150,22050,618
20230622,123400,42753888900,22100,22100,22100,22100,2282
20230622,123300,42703456700,22100,22100,22100,22050,404
20230622,123200,42694546000,22100,22100,22100,22050,1308
20230622,123100,42665704350,22100,22100,22100,22100,638
20230622,123000,42651604550,22100,22100,22150,22050,1956
20230622,122900,42608340000,22150,22100,22150,22050,3160
20230622,122800,42538459350,22100,22150,22150,22050,2015
20230622,122700,42493933250,22150,22100,22150,22100,234
20230622,122600,42488755050,22100,22100,22150,22100,1037
20230622,122500,42465832050,22100,22100,22100,22050,817
20230622,122400,42447786700,22100,22100,22150,22050,2274
20230622,122300,42397498800,22150,22100,22150,22100,2250
20230622,122200,42347773100,22100,22050,22100,22050,106
20230622,122100,42345434900,22050,22100,22100,22050,798
20230622,122000,42327818250,22100,22050,22100,22050,1524
20230622,121900,42294173200,22050,22100,22100,22050,692
20230622,121800,42278911200,22050,22100,22100,22050,4112
20230622,121700,42188040950,22100,22150,22150,22100,1068
20230622,121600,42164425450,22150,22150,22150,22150,571
20230622,121500,42151777800,22200,22150,22200,22100,1546
20230622,121400,42117539000,22100,22200,22200,22100,1262
20230622,121300,42089602000,22150,22150,22200,22150,1411
20230622,121200,42058347700,22150,22150,22200,22150,1248
20230622,121100,42030697250,22150,22200,22200,22150,714
20230622,121000,42014858800,22250,22250,22300,22200,875
20230622,120900,41995424850,22250,22300,22300,22250,1044
20230622,120800,41972188500,22300,22250,22300,22250,936
20230622,120700,41951359700,22250,22350,22350,22250,2775
20230622,120600,41889490600,22350,22350,22350,22300,2422
20230622,120500,41835376150,22350,22300,22350,22250,1954
20230622,120400,41791773750,22300,22150,22300,22150,10613
20230622,120300,41556115700,22200,22200,22200,22200,1643
20230622,120200,41519641100,22150,22200,22200,22150,1013
20230622,120100,41497171750,22200,22150,22200,22150,3650
20230622,120000,41416204800,22150,22200,22200,22100,5569
20230622,115900,41292680400,22200,22200,22200,22150,1743
20230622,115800,41254056350,22150,22100,22150,22100,2629
20230622,115700,41195829850,22100,22100,22100,22100,1237
20230622,115600,41168492150,22100,22100,22100,22050,5175
20230622,115500,41054144800,22100,22100,22150,22100,663
20230622,115400,41039471550,22150,22150,22200,22100,1549
20230622,115300,41005161250,22150,22150,22200,22150,3636
20230622,115200,40924554100,22150,22150,22200,22100,6727
20230622,115100,40775693550,22150,22200,22200,22150,3726
20230622,115000,40693080150,22200,22250,22250,22200,8661
20230622,114900,40500631900,22250,22300,22300,22250,1237
20230622,114800,40473102750,22300,22300,22300,22250,329
20230622,114700,40465767050,22300,22300,22300,22300,1089
20230622,114600,40441482350,22300,22250,22350,22250,1260
20230622,114500,40413393200,22250,22300,22300,22250,2945
20230622,114400,40347748250,22250,22300,22350,22250,1903
20230622,114300,40305305100,22300,22300,22350,22300,506
20230622,114200,40294020850,22300,22300,22350,22300,1868
20230622,114100,40252361500,22350,22350,22350,22300,69
20230622,114000,40250820150,22300,22350,22350,22300,385
20230622,113900,40242218100,22350,22350,22350,22300,775
20230622,113800,40224924750,22300,22350,22350,22300,5390
20230622,113700,40104612050,22350,22350,22400,22350,576
20230622,113600,40091724150,22350,22400,22400,22350,226
20230622,113500,40086666250,22400,22350,22400,22350,229
20230622,113400,40081542150,22400,22350,22400,22350,181
20230622,113300,40077496650,22350,22350,22350,22350,461
20230622,113200,40067193300,22400,22350,22400,22350,1742
20230622,113100,40028259450,22350,22350,22400,22350,1099
20230622,113000,40003681750,22350,22400,22400,22350,435
20230622,112900,39993949150,22400,22400,22450,22350,677
20230622,112800,39978783000,22400,22400,22450,22350,940
20230622,112700,39957722050,22350,22400,22400,22350,582
20230622,112600,39944697800,22450,22400,22450,22350,2455
20230622,112500,39889731700,22400,22350,22400,22300,3405
20230622,112400,39813688050,22350,22400,22400,22300,2833
20230622,112300,39750396750,22350,22350,22400,22350,1846
20230622,112200,39709137450,22400,22350,22400,22350,780
20230622,112100,39691672400,22350,22400,22450,22350,860
20230622,112000,39672418700,22400,22350,22450,22350,782
20230622,111900,39654900700,22350,22350,22400,22300,2244
20230622,111800,39604749750,22350,22400,22450,22350,1847
20230622,111700,39563418600,22400,22350,22500,22350,1902
20230622,111600,39520778700,22400,22500,22550,22400,2318
20230622,111500,39468711150,22550,22450,22550,22450,1943
20230622,111400,39424999850,22500,22400,22500,22350,1974
20230622,111300,39380727850,22400,22450,22450,22400,1296
20230622,111200,39351679400,22450,22400,22450,22350,1208
20230622,111100,39324625900,22400,22300,22450,22300,7022
20230622,111000,39167837900,22300,22500,22550,22300,11308
20230622,110900,38914769550,22550,22400,22550,22400,4533
20230622,110800,38813049150,22450,22450,22500,22400,4853
20230622,110700,38704074700,22500,22450,22500,22400,4130
20230622,110600,38611306500,22450,22450,22500,22400,1439
20230622,110500,38579003200,22450,22450,22500,22400,2897
20230622,110400,38513963150,22450,22500,22500,22450,1736
20230622,110300,38474952800,22500,22500,22550,22500,2806
20230622,110200,38411795200,22500,22350,22550,22300,10331
20230622,110100,38180482250,22350,22400,22450,22300,9131
20230622,110000,37976136750,22450,22600,22600,22400,17768
20230622,105900,37576373400,22600,22550,22650,22550,2277
20230622,105800,37524930250,22550,22600,22600,22500,9677
20230622,105700,37306747100,22600,22750,22750,22600,21886
20230622,105600,36810202750,22750,22800,22850,22750,7606
20230622,105500,36636851550,22800,22800,22850,22800,2795
20230622,105400,36572996800,22800,22850,22850,22800,510
20230622,105300,36561354500,22850,22900,22900,22850,1962
20230622,105200,36516500950,22900,22850,22950,22850,2820
20230622,105100,36451982400,22850,22800,22850,22750,4608
20230622,105000,36346923950,22800,22750,22800,22750,1520
20230622,104900,36312334800,22750,22800,22850,22750,2764
20230622,104800,36249304400,22850,22850,22850,22800,4235
20230622,104700,36152658800,22850,22800,22850,22800,1595
20230622,104600,36116254450,22800,22850,22900,22800,2334
20230622,104500,36062977550,22850,22900,22900,22850,1394
20230622,104400,36031113400,22850,22900,22900,22850,698
20230622,104300,36015139200,22900,22900,22900,22850,816
20230622,104200,35996489700,22900,22900,22950,22850,4312
20230622,104100,35897746950,22900,22950,22950,22900,2160
20230622,104000,35848281450,22950,22900,22950,22900,750
20230622,103900,35831104000,22900,22950,22950,22900,1434
20230622,103800,35798245150,22950,23000,23000,22950,633
20230622,103700,35783716400,23000,22950,23000,22950,787
20230622,103600,35765653200,22900,23000,23000,22900,3468
20230622,103500,35686073050,23000,23000,23000,22950,400
20230622,103400,35676879300,23000,23000,23000,22950,931
20230622,103300,35655466550,23000,23000,23050,23000,2417
20230622,103200,35599855500,23050,23050,23050,23000,877
20230622,103100,35579671300,23000,23100,23100,23000,3477
20230622,103000,35499480750,23050,23050,23100,23000,2212
20230622,102900,35448450900,23000,22900,23050,22900,5510
20230622,102800,35321760950,22900,22900,22950,22900,1573
20230622,102700,35285730500,22900,22900,22950,22900,655
20230622,102600,35270730900,22950,22950,22950,22900,866
20230622,102500,35250856300,22900,22950,22950,22900,1390
20230622,102400,35219012000,22900,22950,22950,22900,1799
20230622,102300,35177750100,22950,22950,23000,22950,1400
20230622,102200,35145619500,22950,23000,23000,22950,981
20230622,102100,35123061000,23000,23000,23050,22950,2294
20230622,102000,35070290150,23000,22950,23000,22950,1958
20230622,101900,35025313900,22950,22900,22950,22900,1699
20230622,101800,34986363600,22900,22850,22950,22850,3992
20230622,101700,34894908700,22900,22900,22900,22850,1154
20230622,101600,34868492550,22900,22950,22950,22900,641
20230622,101500,34853800750,22950,22900,22950,22850,832
20230622,101400,34834738100,22900,22950,22950,22850,1955
20230622,101300,34790021200,22950,22900,22950,22900,1071
20230622,101200,34765492700,22900,22950,22950,22850,931
20230622,101100,34744168100,22950,22900,22950,22850,3107
20230622,101000,34673021600,22850,22900,22950,22850,2635
20230622,100900,34612692050,22900,22950,22950,22900,1507
20230622,100800,34578180800,22900,22900,22950,22900,1782
20230622,100700,34537356950,22900,22950,22950,22900,1974
20230622,100600,34492074700,22950,23000,23050,22950,3060
20230622,100500,34421718250,23000,23000,23100,23000,5216
20230622,100400,34301488350,23050,22950,23050,22900,4353
20230622,100300,34201482600,22900,22950,22950,22850,2939
20230622,100200,34134160900,22900,22950,23000,22900,1898
20230622,100100,34090622650,22950,22950,23000,22950,1635
20230622,100000,34053039550,22950,22850,23000,22800,3910
20230622,095900,33963530500,22850,22850,22900,22800,3828
20230622,095800,33876059550,22900,22950,22950,22850,1968
20230622,095700,33831001250,22950,23100,23100,22950,4279
20230622,095600,33732536700,23100,23100,23150,23000,2555
20230622,095500,33673574400,23150,23150,23150,23050,3318
20230622,095400,33596978700,23150,23150,23300,23050,9218
20230622,095300,33383449050,23200,23050,23200,23000,7898
20230622,095200,33200876400,23000,23000,23150,22950,6928
20230622,095100,33041259850,22950,22900,23000,22850,15016
20230622,095000,32697264850,22850,22850,22900,22800,4165
20230622,094900,32602110950,22850,22850,22900,22800,2524
20230622,094800,32544441250,22800,22900,22900,22800,2680
20230622,094700,32483182200,22900,22900,22900,22850,1568
20230622,094600,32447305000,22900,22900,22950,22800,6303
20230622,094500,32302987500,22900,22850,22900,22800,2257
20230622,094400,32251451900,22850,22800,22900,22800,1993
20230622,094300,32205928750,22800,22800,22850,22750,4647
20230622,094200,32099951800,22800,22850,22850,22750,4440
20230622,094100,31998727050,22800,22850,22900,22750,11793
20230622,094000,31729873300,22850,22950,23100,22800,14901
20230622,093900,31388423250,22950,23000,23000,22900,3355
20230622,093800,31311386700,23000,23000,23100,22950,7756
20230622,093700,31132825300,23000,23050,23100,22950,3061
20230622,093600,31062281700,23150,22900,23150,22800,9759
20230622,093500,30838117600,22900,22850,22950,22800,8919
20230622,093400,30634246750,22850,22900,23050,22850,5938
20230622,093300,30498281550,22900,23100,23100,22850,24808
20230622,093200,29929016250,23050,23100,23150,23050,6207
20230622,093100,29785746850,23150,23150,23200,23100,6318
20230622,093000,29639534950,23200,23050,23250,23050,6209
20230622,092900,29495778350,23100,23100,23100,23000,8750
20230622,092800,29294087250,23100,23100,23150,23100,5632
20230622,092700,29163947550,23100,23300,23350,23100,8460
20230622,092600,28967789150,23300,23400,23400,23250,6000
20230622,092500,28827747050,23400,23350,23400,23250,3715
20230622,092400,28741042450,23350,23200,23400,23200,7895
20230622,092300,28557167400,23200,23250,23250,23100,6862
20230622,092200,28398069400,23250,23150,23250,23050,13157
20230622,092100,28094147650,23150,23400,23450,23100,13147
20230622,092000,27788411000,23400,23500,23550,23400,8210
20230622,091900,27595786650,23500,23450,23550,23400,5196
20230622,091800,27473908200,23450,23600,23700,23400,12406
20230622,091700,27181564950,23650,23400,23750,23200,22640
20230622,091600,26650357500,23400,23500,23550,23350,15366
20230622,091500,26289606200,23600,23800,23850,23450,39795
20230622,091400,25348223350,23800,23300,23950,23250,65997
20230622,091300,23786545500,23300,23150,23350,23100,38537
20230622,091200,22890094800,23150,22850,23200,22850,33412
20230622,091100,22121989900,22900,22950,23000,22700,37666
20230622,091000,21261243250,23000,23100,23150,22800,51372
20230622,090900,20079719350,23100,23350,23400,23050,48438
20230622,090800,18954294750,23300,23400,23450,23050,51270
20230622,090700,17762481700,23400,23750,23800,23400,60999
20230622,090600,16323922700,23750,24000,24000,23650,62758
20230622,090500,14830373050,23900,24250,24350,23900,87568
20230622,090400,12716318750,24200,24200,24400,23600,125820
20230622,090300,9683823900,24200,23650,24400,23550,251706
20230622,090200,3618357600,23700,23700,23700,23500,152765
20230622,090100,0,21200,21200,21200,21200,0
20230622,090000,0,21200,21200,21200,21200,0