KissMeData/095500/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191100,13562466050,22450,22450,22450,22450,14811
20230622,191000,13562466050,22450,22450,22450,22450,0
20230622,190900,13562466050,22450,22450,22450,22450,0
20230622,190800,13562466050,22450,22450,22450,22450,0
20230622,190700,13562466050,22450,22450,22450,22450,0
20230622,190600,13562466050,22450,22450,22450,22450,0
20230622,190500,13562466050,22450,22450,22450,22450,0
20230622,190400,13562466050,22450,22450,22450,22450,0
20230622,190300,13562466050,22450,22450,22450,22450,0
20230622,190200,13562466050,22450,22450,22450,22450,0
20230622,190100,13562466050,22450,22450,22450,22450,0
20230622,190000,13562466050,22450,22450,22450,22450,0
20230622,185900,13562466050,22450,22450,22450,22450,0
20230622,185800,13562466050,22450,22450,22450,22450,0
20230622,185700,13562466050,22450,22450,22450,22450,0
20230622,185600,13562466050,22450,22450,22450,22450,0
20230622,185500,13562466050,22450,22450,22450,22450,0
20230622,185400,13562466050,22450,22450,22450,22450,0
20230622,185300,13562466050,22450,22450,22450,22450,0
20230622,185200,13562466050,22450,22450,22450,22450,0
20230622,185100,13562466050,22450,22450,22450,22450,0
20230622,185000,13562466050,22450,22450,22450,22450,0
20230622,184900,13562466050,22450,22450,22450,22450,0
20230622,184800,13562466050,22450,22450,22450,22450,0
20230622,184700,13562466050,22450,22450,22450,22450,0
20230622,184600,13562466050,22450,22450,22450,22450,0
20230622,184500,13562466050,22450,22450,22450,22450,0
20230622,184400,13562466050,22450,22450,22450,22450,0
20230622,184300,13562466050,22450,22450,22450,22450,0
20230622,184200,13562466050,22450,22450,22450,22450,0
20230622,184100,13562466050,22450,22450,22450,22450,14811
20230622,184000,13562466050,22450,22450,22450,22450,0
20230622,183900,13562466050,22450,22450,22450,22450,0
20230622,183800,13562466050,22450,22450,22450,22450,0
20230622,183700,13562466050,22450,22450,22450,22450,0
20230622,183600,13562466050,22450,22450,22450,22450,0
20230622,183500,13562466050,22450,22450,22450,22450,0
20230622,183400,13562466050,22450,22450,22450,22450,0
20230622,183300,13562466050,22450,22450,22450,22450,0
20230622,183200,13562466050,22450,22450,22450,22450,0
20230622,183100,13562466050,22450,22450,22450,22450,0
20230622,183000,13562466050,22450,22450,22450,22450,0
20230622,182900,13562466050,22450,22450,22450,22450,0
20230622,182800,13562466050,22450,22450,22450,22450,0
20230622,182700,13562466050,22450,22450,22450,22450,0
20230622,182600,13562466050,22450,22450,22450,22450,0
20230622,182500,13562466050,22450,22450,22450,22450,0
20230622,182400,13562466050,22450,22450,22450,22450,0
20230622,182300,13562466050,22450,22450,22450,22450,0
20230622,182200,13562466050,22450,22450,22450,22450,0
20230622,182100,13562466050,22450,22450,22450,22450,0
20230622,182000,13562466050,22450,22450,22450,22450,0
20230622,181900,13562466050,22450,22450,22450,22450,0
20230622,181800,13562466050,22450,22450,22450,22450,0
20230622,181700,13562466050,22450,22450,22450,22450,0
20230622,181600,13562466050,22450,22450,22450,22450,0
20230622,181500,13562466050,22450,22450,22450,22450,0
20230622,181400,13562466050,22450,22450,22450,22450,0
20230622,181300,13562466050,22450,22450,22450,22450,0
20230622,181200,13562466050,22450,22450,22450,22450,0
20230622,181100,13562466050,22450,22450,22450,22450,14811
20230622,181000,13562466050,22450,22450,22450,22450,0
20230622,180900,13562466050,22450,22450,22450,22450,0
20230622,180800,13562466050,22450,22450,22450,22450,0
20230622,180700,13562466050,22450,22450,22450,22450,0
20230622,180600,13562466050,22450,22450,22450,22450,0
20230622,180500,13562466050,22450,22450,22450,22450,0
20230622,180400,13562466050,22450,22450,22450,22450,0
20230622,180300,13562466050,22450,22450,22450,22450,0
20230622,180200,13562466050,22450,22450,22450,22450,0
20230622,180100,13562466050,22450,22450,22450,22450,0
20230622,180000,13562466050,22450,22450,22450,22450,0
20230622,175900,13562466050,22450,22450,22450,22450,0
20230622,175800,13562466050,22450,22450,22450,22450,0
20230622,175700,13562466050,22450,22450,22450,22450,0
20230622,175600,13562466050,22450,22450,22450,22450,0
20230622,175500,13562466050,22450,22450,22450,22450,0
20230622,175400,13562466050,22450,22450,22450,22450,0
20230622,175300,13562466050,22450,22450,22450,22450,0
20230622,175200,13562466050,22450,22450,22450,22450,0
20230622,175100,13562466050,22450,22450,22450,22450,0
20230622,175000,13562466050,22450,22450,22450,22450,0
20230622,174900,13562466050,22450,22450,22450,22450,0
20230622,174800,13562466050,22450,22450,22450,22450,0
20230622,174700,13562466050,22450,22450,22450,22450,0
20230622,174600,13562466050,22450,22450,22450,22450,0
20230622,174500,13562466050,22450,22450,22450,22450,0
20230622,174400,13562466050,22450,22450,22450,22450,0
20230622,174300,13562466050,22450,22450,22450,22450,0
20230622,174200,13562466050,22450,22450,22450,22450,0
20230622,174100,13562466050,22450,22450,22450,22450,14811
20230622,174000,13562466050,22450,22450,22450,22450,0
20230622,173900,13562466050,22450,22450,22450,22450,0
20230622,173800,13562466050,22450,22450,22450,22450,0
20230622,173700,13562466050,22450,22450,22450,22450,0
20230622,173600,13562466050,22450,22450,22450,22450,0
20230622,173500,13562466050,22450,22450,22450,22450,0
20230622,173400,13562466050,22450,22450,22450,22450,0
20230622,173300,13562466050,22450,22450,22450,22450,0
20230622,173200,13562466050,22450,22450,22450,22450,0
20230622,173100,13562466050,22450,22450,22450,22450,0
20230622,173000,13562466050,22450,22450,22450,22450,0
20230622,172900,13562466050,22450,22450,22450,22450,0
20230622,172800,13562466050,22450,22450,22450,22450,0
20230622,172700,13562466050,22450,22450,22450,22450,0
20230622,172600,13562466050,22450,22450,22450,22450,0
20230622,172500,13562466050,22450,22450,22450,22450,0
20230622,172400,13562466050,22450,22450,22450,22450,0
20230622,172300,13562466050,22450,22450,22450,22450,0
20230622,172200,13562466050,22450,22450,22450,22450,0
20230622,172100,13562466050,22450,22450,22450,22450,0
20230622,172000,13562466050,22450,22450,22450,22450,0
20230622,171900,13562466050,22450,22450,22450,22450,0
20230622,171800,13562466050,22450,22450,22450,22450,0
20230622,171700,13562466050,22450,22450,22450,22450,0
20230622,171600,13562466050,22450,22450,22450,22450,0
20230622,171500,13562466050,22450,22450,22450,22450,0
20230622,171400,13562466050,22450,22450,22450,22450,0
20230622,171300,13562466050,22450,22450,22450,22450,0
20230622,171200,13562466050,22450,22450,22450,22450,0
20230622,171100,13562466050,22450,22450,22450,22450,14811
20230622,171000,13562466050,22450,22450,22450,22450,0
20230622,170900,13562466050,22450,22450,22450,22450,0
20230622,170800,13562466050,22450,22450,22450,22450,0
20230622,170700,13562466050,22450,22450,22450,22450,0
20230622,170600,13562466050,22450,22450,22450,22450,0
20230622,170500,13562466050,22450,22450,22450,22450,0
20230622,170400,13562466050,22450,22450,22450,22450,0
20230622,170300,13562466050,22450,22450,22450,22450,0
20230622,170200,13562466050,22450,22450,22450,22450,0
20230622,170100,13562466050,22450,22450,22450,22450,0
20230622,170000,13562466050,22450,22450,22450,22450,0
20230622,165900,13562466050,22450,22450,22450,22450,0
20230622,165800,13562466050,22450,22450,22450,22450,0
20230622,165700,13562466050,22450,22450,22450,22450,0
20230622,165600,13562466050,22450,22450,22450,22450,0
20230622,165500,13562466050,22450,22450,22450,22450,0
20230622,165400,13562466050,22450,22450,22450,22450,0
20230622,165300,13562466050,22450,22450,22450,22450,0
20230622,165200,13562466050,22450,22450,22450,22450,0
20230622,165100,13562466050,22450,22450,22450,22450,0
20230622,165000,13562466050,22450,22450,22450,22450,0
20230622,164900,13562466050,22450,22450,22450,22450,0
20230622,164800,13562466050,22450,22450,22450,22450,0
20230622,164700,13562466050,22450,22450,22450,22450,0
20230622,164600,13562466050,22450,22450,22450,22450,0
20230622,164500,13562466050,22450,22450,22450,22450,0
20230622,164400,13562466050,22450,22450,22450,22450,0
20230622,164300,13562466050,22450,22450,22450,22450,0
20230622,164200,13562466050,22450,22450,22450,22450,0
20230622,164100,13562466050,22450,22450,22450,22450,14811
20230622,164000,13562466050,22450,22450,22450,22450,0
20230622,163900,13562466050,22450,22450,22450,22450,0
20230622,163800,13562466050,22450,22450,22450,22450,0
20230622,163700,13562466050,22450,22450,22450,22450,0
20230622,163600,13562466050,22450,22450,22450,22450,0
20230622,163500,13562466050,22450,22450,22450,22450,0
20230622,163400,13562466050,22450,22450,22450,22450,0
20230622,163300,13562466050,22450,22450,22450,22450,0
20230622,163200,13562466050,22450,22450,22450,22450,0
20230622,163100,13562466050,22450,22450,22450,22450,0
20230622,163000,13562466050,22450,22450,22450,22450,0
20230622,162900,13562466050,22450,22450,22450,22450,0
20230622,162800,13562466050,22450,22450,22450,22450,0
20230622,162700,13562466050,22450,22450,22450,22450,0
20230622,162600,13562466050,22450,22450,22450,22450,0
20230622,162500,13562466050,22450,22450,22450,22450,0
20230622,162400,13562466050,22450,22450,22450,22450,0
20230622,162300,13562466050,22450,22450,22450,22450,0
20230622,162200,13562466050,22450,22450,22450,22450,0
20230622,162100,13562466050,22450,22450,22450,22450,0
20230622,162000,13562466050,22450,22450,22450,22450,0
20230622,161900,13562466050,22450,22450,22450,22450,0
20230622,161800,13562466050,22450,22450,22450,22450,0
20230622,161700,13562466050,22450,22450,22450,22450,0
20230622,161600,13562466050,22450,22450,22450,22450,0
20230622,161500,13562466050,22450,22450,22450,22450,0
20230622,161400,13562466050,22450,22450,22450,22450,0
20230622,161300,13562466050,22450,22450,22450,22450,0
20230622,161200,13562466050,22450,22450,22450,22450,0
20230622,161100,13562466050,22450,22450,22450,22450,14811
20230622,161000,13562466050,22450,22450,22450,22450,0
20230622,160900,13562466050,22450,22450,22450,22450,0
20230622,160800,13562466050,22450,22450,22450,22450,0
20230622,160700,13562466050,22450,22450,22450,22450,0
20230622,160600,13562466050,22450,22450,22450,22450,0
20230622,160500,13562466050,22450,22450,22450,22450,0
20230622,160400,13562466050,22450,22450,22450,22450,0
20230622,160300,13562466050,22450,22450,22450,22450,0
20230622,160200,13562466050,22450,22450,22450,22450,0
20230622,160100,13562466050,22450,22450,22450,22450,0
20230622,160000,13562466050,22450,22450,22450,22450,0
20230622,155900,13562466050,22450,22450,22450,22450,0
20230622,155800,13562466050,22450,22450,22450,22450,0
20230622,155700,13562466050,22450,22450,22450,22450,0
20230622,155600,13562466050,22450,22450,22450,22450,0
20230622,155500,13562466050,22450,22450,22450,22450,0
20230622,155400,13562466050,22450,22450,22450,22450,0
20230622,155300,13562466050,22450,22450,22450,22450,0
20230622,155200,13562466050,22450,22450,22450,22450,0
20230622,155100,13562466050,22450,22450,22450,22450,0
20230622,155000,13562466050,22450,22450,22450,22450,0
20230622,154900,13562466050,22450,22450,22450,22450,0
20230622,154800,13562466050,22450,22450,22450,22450,0
20230622,154700,13562466050,22450,22450,22450,22450,0
20230622,154600,13562466050,22450,22450,22450,22450,0
20230622,154500,13562466050,22450,22450,22450,22450,0
20230622,154400,13562466050,22450,22450,22450,22450,0
20230622,154300,13562466050,22450,22450,22450,22450,0
20230622,154200,13562466050,22450,22450,22450,22450,0
20230622,154100,13562466050,22450,22450,22450,22450,14811
20230622,154000,13562466050,22450,22450,22450,22450,0
20230622,153900,13562466050,22450,22450,22450,22450,0
20230622,153800,13562466050,22450,22450,22450,22450,0
20230622,153700,13562466050,22450,22450,22450,22450,0
20230622,153600,13562466050,22450,22450,22450,22450,0
20230622,153500,13562466050,22450,22450,22450,22450,0
20230622,153400,13562466050,22450,22450,22450,22450,0
20230622,153300,13562466050,22450,22450,22450,22450,0
20230622,153200,13562466050,22450,22450,22450,22450,0
20230622,153100,13562466050,22450,22450,22450,22450,0
20230622,153000,13562466050,22450,22450,22450,22450,14811
20230622,152900,13229959100,22500,22500,22500,22500,0
20230622,152800,13229959100,22500,22500,22500,22500,0
20230622,152700,13229959100,22500,22500,22500,22500,0
20230622,152600,13229959100,22500,22500,22500,22500,0
20230622,152500,13229959100,22500,22500,22500,22500,0
20230622,152400,13229959100,22500,22500,22500,22500,0
20230622,152300,13229959100,22500,22500,22500,22500,0
20230622,152200,13229959100,22500,22500,22500,22500,0
20230622,152100,13229959100,22500,22500,22500,22500,0
20230622,152000,13229959100,22500,22500,22500,22500,0
20230622,151900,13229959100,22500,22500,22500,22450,1348
20230622,151800,13199688000,22450,22450,22500,22450,3671
20230622,151700,13117254750,22500,22500,22500,22450,1803
20230622,151600,13076771250,22500,22500,22500,22450,552
20230622,151500,13064367450,22450,22450,22500,22450,118
20230622,151400,13061713600,22500,22500,22500,22450,1844
20230622,151300,13020223850,22500,22500,22550,22500,1067
20230622,151200,12996215100,22500,22500,22500,22500,2660
20230622,151100,12936365100,22500,22500,22500,22450,85
20230622,151000,12934453050,22500,22450,22500,22450,4309
20230622,150900,12837585000,22500,22450,22500,22450,174
20230622,150800,12833677500,22450,22500,22500,22450,822
20230622,150700,12815220850,22450,22450,22450,22450,3074
20230622,150600,12746209550,22450,22450,22500,22450,3371
20230622,150500,12670528650,22500,22450,22500,22450,218
20230622,150400,12665633750,22450,22450,22450,22450,70
20230622,150300,12664062250,22500,22450,22500,22450,265
20230622,150200,12658112400,22500,22500,22550,22450,1802
20230622,150100,12617576450,22550,22450,22550,22450,162
20230622,150000,12613928850,22450,22450,22550,22450,2222
20230622,145900,12563954800,22500,22500,22500,22450,1960
20230622,145800,12519937450,22450,22450,22550,22400,4962
20230622,145700,12408481300,22450,22400,22450,22400,5673
20230622,145600,12281404550,22400,22350,22400,22350,92
20230622,145500,12279346850,22400,22450,22500,22400,12823
20230622,145400,11992083900,22500,22450,22500,22450,2474
20230622,145300,11936540350,22500,22500,22500,22450,174
20230622,145200,11932633250,22500,22450,22500,22450,26
20230622,145100,11932048750,22500,22500,22500,22450,1656
20230622,145000,11894870750,22500,22450,22500,22450,827
20230622,144900,11876278850,22450,22500,22500,22450,224
20230622,144800,11871246850,22500,22450,22500,22450,301
20230622,144700,11864485400,22400,22500,22500,22400,3317
20230622,144600,11789967000,22450,22450,22450,22450,106
20230622,144500,11787587300,22500,22450,22500,22450,209
20230622,144400,11782894800,22450,22450,22450,22450,60
20230622,144300,11781547800,22450,22500,22500,22400,2125
20230622,144200,11733827650,22500,22500,22500,22500,30
20230622,144100,11733152650,22500,22450,22500,22450,116
20230622,144000,11730545750,22450,22500,22500,22450,628
20230622,143900,11716447100,22500,22450,22500,22450,171
20230622,143800,11712601500,22500,22450,22500,22450,750
20230622,143700,11695737250,22500,22500,22500,22500,495
20230622,143600,11684599750,22500,22450,22500,22400,737
20230622,143500,11668053500,22450,22400,22450,22400,234
20230622,143400,11662803700,22450,22450,22450,22450,404
20230622,143300,11653733900,22450,22450,22450,22400,829
20230622,143200,11635134050,22450,22450,22450,22400,631
20230622,143100,11620968400,22400,22450,22450,22400,595
20230622,143000,11607639000,22450,22450,22450,22450,2740
20230622,142900,11546126000,22450,22450,22450,22450,311
20230622,142800,11539144050,22450,22450,22450,22400,2194
20230622,142700,11489889000,22400,22450,22450,22400,46
20230622,142600,11488857650,22450,22450,22500,22450,3227
20230622,142500,11416389100,22450,22500,22500,22450,158
20230622,142400,11412839100,22450,22500,22500,22450,1681
20230622,142300,11375100400,22500,22450,22500,22450,29
20230622,142200,11374449250,22450,22500,22500,22450,462
20230622,142100,11364071850,22500,22450,22500,22450,898
20230622,142000,11343883400,22450,22450,22450,22450,809
20230622,141900,11325721350,22450,22500,22500,22450,107
20230622,141800,11323314550,22500,22500,22500,22500,140
20230622,141700,11320164550,22500,22500,22500,22450,12
20230622,141600,11319894800,22450,22500,22500,22450,1217
20230622,141500,11292517100,22500,22500,22550,22500,145
20230622,141400,11289254550,22500,22500,22500,22500,40
20230622,141300,11288354550,22500,22500,22550,22500,1816
20230622,141200,11247489250,22550,22550,22550,22550,225
20230622,141100,11242415500,22550,22550,22550,22500,336
20230622,141000,11234843050,22550,22550,22550,22550,1800
20230622,140900,11194253050,22550,22600,22600,22550,467
20230622,140800,11183704150,22600,22600,22600,22550,734
20230622,140700,11167122300,22600,22600,22600,22600,383
20230622,140600,11158466500,22600,22600,22600,22600,1052
20230622,140500,11134691300,22550,22550,22550,22500,674
20230622,140400,11119492850,22550,22550,22600,22550,3596
20230622,140300,11038398000,22550,22550,22550,22500,989
20230622,140200,11016100400,22500,22500,22500,22500,248
20230622,140100,11010520400,22500,22500,22500,22500,98
20230622,140000,11008315400,22500,22500,22500,22500,300
20230622,135900,11001565400,22500,22500,22500,22500,1202
20230622,135800,10974520400,22500,22500,22500,22500,68
20230622,135700,10972990400,22500,22550,22550,22500,1086
20230622,135600,10948555350,22500,22550,22550,22500,328
20230622,135500,10941163950,22550,22500,22550,22500,143
20230622,135400,10937941500,22550,22500,22550,22500,672
20230622,135300,10922788150,22550,22500,22550,22500,125
20230622,135200,10919975500,22500,22500,22500,22500,37
20230622,135100,10919143000,22500,22500,22500,22500,625
20230622,135000,10905080500,22500,22500,22500,22500,30
20230622,134900,10904405500,22550,22550,22550,22550,40
20230622,134800,10903503500,22550,22550,22550,22500,222
20230622,134700,10898497950,22500,22500,22550,22500,371
20230622,134600,10890145450,22500,22500,22550,22500,132
20230622,134500,10887175350,22550,22500,22550,22500,4402
20230622,134400,10788108500,22550,22500,22550,22500,527
20230622,134300,10776250400,22500,22500,22500,22500,246
20230622,134200,10770715400,22500,22550,22550,22500,246
20230622,134100,10765179600,22550,22550,22550,22500,731
20230622,134000,10748700850,22550,22500,22550,22500,827
20230622,133900,10730083200,22550,22550,22550,22500,8
20230622,133800,10729903100,22450,22500,22550,22450,165
20230622,133700,10726190750,22550,22450,22550,22450,3452
20230622,133600,10648555750,22500,22450,22500,22450,275
20230622,133500,10642381400,22450,22450,22500,22400,6527
20230622,133400,10495983750,22500,22450,22500,22450,3006
20230622,133300,10428499000,22500,22500,22500,22450,227
20230622,133200,10423395000,22500,22500,22500,22450,620
20230622,133100,10409450000,22500,22500,22500,22450,98
20230622,133000,10407245600,22500,22500,22500,22500,217
20230622,132900,10402363100,22500,22550,22550,22500,1720
20230622,132800,10363651800,22500,22550,22550,22500,501
20230622,132700,10352370250,22550,22550,22550,22500,389
20230622,132600,10343598600,22550,22550,22550,22500,59
20230622,132500,10342271000,22550,22550,22550,22500,164
20230622,132400,10338573200,22550,22500,22550,22500,91
20230622,132300,10336521300,22500,22500,22550,22500,1618
20230622,132200,10300102600,22500,22500,22500,22500,456
20230622,132100,10289842600,22500,22450,22500,22450,154
20230622,132000,10286382600,22450,22500,22500,22450,155
20230622,131900,10282896600,22450,22500,22500,22450,456
20230622,131800,10272637150,22500,22500,22500,22500,42
20230622,131700,10271692150,22450,22450,22450,22450,5
20230622,131600,10271579900,22450,22450,22450,22450,611
20230622,131500,10257862950,22450,22500,22500,22450,792
20230622,131400,10240043450,22550,22550,22550,22550,102
20230622,131300,10237743350,22550,22550,22550,22500,213
20230622,131200,10232940250,22550,22550,22600,22550,826
20230622,131100,10214313900,22550,22550,22550,22500,360
20230622,131000,10206197750,22550,22550,22550,22550,98
20230622,130900,10203987850,22550,22550,22550,22550,200
20230622,130800,10199477850,22500,22600,22600,22500,80
20230622,130700,10197674550,22550,22550,22550,22550,200
20230622,130600,10193164550,22550,22550,22600,22550,103
20230622,130500,10190841800,22600,22600,22600,22550,194
20230622,130400,10186467000,22550,22550,22550,22500,414
20230622,130300,10177131600,22550,22500,22550,22450,852
20230622,130200,10157966100,22500,22450,22500,22450,47
20230622,130100,10156910350,22450,22500,22500,22450,20
20230622,130000,10156460400,22450,22500,22500,22450,36
20230622,125900,10155650650,22500,22500,22500,22450,233
20230622,125800,10150408650,22450,22450,22450,22450,500
20230622,125700,10139183650,22500,22450,22500,22450,281
20230622,125600,10132870100,22500,22500,22500,22500,275
20230622,125500,10126682600,22500,22450,22500,22450,72
20230622,125400,10125064600,22450,22500,22500,22450,274
20230622,125300,10118913100,22400,22450,22450,22400,277
20230622,125200,10112695150,22450,22450,22450,22400,420
20230622,125100,10103279500,22400,22450,22450,22400,291
20230622,125000,10096750600,22450,22450,22450,22450,1197
20230622,124900,10069877950,22500,22500,22500,22450,313
20230622,124800,10062835700,22500,22500,22550,22500,290
20230622,124700,10056310650,22500,22500,22500,22500,95
20230622,124600,10054173150,22550,22500,22550,22500,1300
20230622,124500,10024923100,22500,22500,22500,22450,310
20230622,124400,10017963400,22500,22500,22500,22500,266
20230622,124300,10011978400,22500,22500,22500,22500,493
20230622,124200,10000885900,22500,22500,22500,22500,857
20230622,124100,9981603400,22450,22500,22500,22450,74
20230622,124000,9979941150,22500,22450,22500,22450,273
20230622,123900,9973812150,22450,22550,22600,22450,3895
20230622,123800,9886084450,22550,22550,22550,22500,130
20230622,123700,9883158700,22550,22550,22600,22550,1225
20230622,123600,9855514050,22550,22450,22550,22400,5082
20230622,123500,9741319400,22450,22450,22450,22400,110
20230622,123400,9738850150,22450,22450,22450,22400,2277
20230622,123300,9687841600,22450,22450,22450,22450,59
20230622,123200,9686517050,22450,22450,22500,22400,4437
20230622,123100,9586906350,22450,22500,22500,22450,4687
20230622,123000,9481682200,22450,22450,22450,22450,115
20230622,122900,9479100450,22500,22500,22550,22500,7591
20230622,122800,9308297050,22500,22550,22550,22500,1233
20230622,122700,9280545300,22500,22500,22550,22500,193
20230622,122600,9276202750,22550,22500,22550,22500,487
20230622,122500,9265223900,22550,22550,22550,22500,132
20230622,122400,9262248600,22550,22500,22550,22500,480
20230622,122300,9251447600,22500,22550,22550,22500,81
20230622,122200,9249625050,22500,22550,22550,22500,828
20230622,122100,9230989350,22550,22550,22550,22550,428
20230622,122000,9221337950,22550,22500,22550,22500,570
20230622,121900,9208489550,22500,22550,22550,22500,307
20230622,121800,9201580600,22550,22550,22550,22550,2433
20230622,121700,9146716450,22550,22550,22550,22550,85
20230622,121600,9144799700,22550,22550,22550,22550,738
20230622,121500,9128157800,22550,22600,22600,22550,443
20230622,121400,9118166800,22550,22600,22600,22550,197
20230622,121300,9113714850,22600,22600,22600,22550,4665
20230622,121200,9008514150,22650,22600,22650,22600,155
20230622,121100,9005010900,22650,22600,22650,22600,1678
20230622,121000,8967082300,22600,22650,22650,22600,62
20230622,120900,8965680000,22650,22650,22650,22650,10
20230622,120800,8965453500,22600,22600,22650,22600,15
20230622,120700,8965113950,22600,22600,22650,22600,137
20230622,120600,8962017700,22650,22650,22650,22650,6
20230622,120500,8961881800,22650,22700,22700,22550,9037
20230622,120400,8757740100,22650,22650,22650,22650,235
20230622,120300,8752417350,22650,22650,22700,22650,219
20230622,120200,8747454550,22650,22700,22700,22650,506
20230622,120100,8735993500,22700,22650,22700,22650,710
20230622,120000,8719911500,22650,22650,22650,22650,658
20230622,115900,8705007800,22650,22700,22700,22650,90
20230622,115800,8702967550,22700,22700,22700,22650,353
20230622,115700,8694959450,22700,22700,22700,22700,223
20230622,115600,8689897350,22700,22700,22700,22700,148
20230622,115500,8686537750,22650,22700,22700,22650,1556
20230622,115400,8651216850,22700,22700,22700,22650,2951
20230622,115300,8584254500,22700,22700,22700,22700,1028
20230622,115200,8560918900,22750,22700,22750,22700,29
20230622,115100,8560259950,22700,22700,22750,22700,119
20230622,115000,8557557900,22700,22750,22750,22700,111
20230622,114900,8555033600,22750,22750,22750,22750,64
20230622,114800,8553577600,22700,22700,22750,22700,1159
20230622,114700,8527216250,22700,22700,22700,22700,162
20230622,114600,8523538850,22750,22800,22800,22750,3750
20230622,114500,8438183800,22800,22800,22800,22750,263
20230622,114400,8432187900,22800,22750,22800,22750,4444
20230622,114300,8331086850,22750,22700,22750,22700,76
20230622,114200,8329361600,22650,22650,22700,22650,1155
20230622,114100,8303157450,22650,22650,22650,22650,2233
20230622,114000,8252580000,22600,22600,22600,22600,659
20230622,113900,8237686600,22600,22650,22650,22600,25
20230622,113800,8237121550,22650,22600,22650,22600,766
20230622,113700,8219809000,22600,22650,22650,22600,152
20230622,113600,8216373700,22600,22600,22600,22600,209
20230622,113500,8211650300,22600,22650,22650,22600,18
20230622,113400,8211243100,22650,22650,22700,22650,2547
20230622,113300,8153553500,22650,22650,22650,22650,36
20230622,113200,8152738100,22650,22650,22700,22650,72
20230622,113100,8151107250,22700,22700,22700,22700,24
20230622,113000,8150562450,22650,22700,22700,22650,215
20230622,112900,8145687950,22650,22650,22650,22650,92
20230622,112800,8143604150,22650,22700,22700,22650,182
20230622,112700,8139481100,22700,22700,22700,22650,1402
20230622,112600,8107725700,22700,22650,22700,22650,223
20230622,112500,8102666550,22650,22650,22700,22650,940
20230622,112400,8081373050,22650,22650,22700,22650,96
20230622,112300,8079198600,22650,22650,22700,22650,182
20230622,112200,8075075900,22650,22700,22700,22650,153
20230622,112100,8071602950,22700,22700,22700,22650,537
20230622,112000,8059416750,22700,22700,22700,22700,259
20230622,111900,8053537450,22700,22650,22700,22650,435
20230622,111800,8043683950,22650,22700,22700,22650,1691
20230622,111700,8005308450,22750,22750,22750,22700,1013
20230622,111600,7982306400,22750,22700,22750,22700,112
20230622,111500,7979763550,22750,22750,22750,22750,602
20230622,111400,7966068050,22700,22750,22750,22700,523
20230622,111300,7954191400,22700,22750,22750,22700,222
20230622,111200,7949141200,22750,22750,22750,22700,187
20230622,111100,7944887300,22750,22700,22750,22700,146
20230622,111000,7941572850,22750,22700,22750,22700,30
20230622,110900,7940891350,22700,22750,22750,22700,44
20230622,110800,7939890650,22750,22750,22750,22750,3
20230622,110700,7939822400,22750,22750,22750,22700,290
20230622,110600,7933237400,22750,22750,22750,22700,2390
20230622,110500,7878867200,22700,22600,22700,22600,3228
20230622,110400,7805737350,22600,22600,22650,22550,5051
20230622,110300,7691711650,22600,22600,22650,22600,81
20230622,110200,7689878500,22600,22650,22650,22600,1743
20230622,110100,7650481050,22650,22700,22700,22650,1005
20230622,110000,7627717650,22700,22650,22700,22650,84
20230622,105900,7625814950,22700,22700,22700,22650,132
20230622,105800,7622823550,22700,22700,22750,22700,957
20230622,105700,7601098500,22750,22750,22750,22700,263
20230622,105600,7595120250,22750,22750,22750,22700,824
20230622,105500,7576403350,22750,22750,22750,22700,1049
20230622,105400,7552562850,22750,22750,22750,22700,350
20230622,105300,7544601100,22750,22700,22750,22700,90
20230622,105200,7542556350,22750,22750,22750,22750,2685
20230622,105100,7481472600,22750,22700,22750,22700,69
20230622,105000,7479906150,22750,22700,22750,22650,1136
20230622,104900,7454118550,22700,22700,22700,22650,407
20230622,104800,7444894650,22650,22700,22700,22650,143
20230622,104700,7441649050,22700,22650,22700,22600,388
20230622,104600,7432861450,22650,22700,22700,22600,1327
20230622,104500,7402804900,22700,22650,22700,22650,1135
20230622,104400,7377075150,22650,22650,22650,22650,947
20230622,104300,7355625600,22600,22600,22650,22600,207
20230622,104200,7350947300,22650,22600,22650,22600,421
20230622,104100,7341430600,22650,22650,22650,22600,551
20230622,104000,7328975950,22600,22650,22650,22600,655
20230622,103900,7314168850,22600,22650,22650,22600,1151
20230622,103800,7288151700,22650,22650,22700,22650,646
20230622,103700,7273500700,22700,22700,22700,22650,2207
20230622,103600,7223508250,22700,22700,22700,22650,577
20230622,103500,7210420800,22700,22700,22700,22650,270
20230622,103400,7204297200,22700,22700,22700,22700,55
20230622,103300,7203048700,22650,22650,22700,22650,223
20230622,103200,7197988200,22700,22700,22700,22700,38
20230622,103100,7197125600,22650,22700,22700,22650,268
20230622,103000,7191045300,22700,22700,22700,22650,84
20230622,102900,7189139500,22700,22700,22700,22700,2868
20230622,102800,7124035900,22700,22650,22700,22650,2155
20230622,102700,7075219900,22600,22650,22650,22600,128
20230622,102600,7072321750,22600,22650,22650,22600,493
20230622,102500,7061158200,22650,22650,22650,22600,87
20230622,102400,7059187750,22650,22650,22650,22600,199
20230622,102300,7054684450,22650,22550,22650,22550,403
20230622,102200,7045562350,22600,22600,22650,22600,558
20230622,102100,7032951500,22600,22600,22650,22550,1241
20230622,102000,7004925700,22650,22650,22650,22600,409
20230622,101900,6995672200,22600,22600,22650,22600,351
20230622,101800,6987739550,22650,22650,22650,22600,977
20230622,101700,6965657500,22650,22600,22650,22600,2065
20230622,101600,6918982800,22600,22550,22600,22550,4674
20230622,101500,6813558250,22550,22550,22550,22500,256
20230622,101400,6807798100,22550,22550,22550,22500,1384
20230622,101300,6776656100,22500,22500,22550,22500,659
20230622,101200,6761828550,22550,22550,22550,22500,2522
20230622,101100,6705083150,22550,22550,22550,22500,204
20230622,101000,6700487950,22550,22500,22550,22500,1611
20230622,100900,6664232450,22500,22550,22550,22500,1104
20230622,100800,6639392350,22550,22550,22550,22500,1030
20230622,100700,6616200100,22500,22550,22550,22500,387
20230622,100600,6607490050,22550,22550,22550,22500,500
20230622,100500,6596216200,22550,22500,22550,22500,227
20230622,100400,6591098900,22500,22550,22550,22500,233
20230622,100300,6585845250,22500,22550,22550,22500,429
20230622,100200,6576176950,22550,22550,22550,22500,259
20230622,100100,6570341750,22500,22500,22550,22450,810
20230622,100000,6552103900,22500,22450,22550,22450,1109
20230622,095900,6527184100,22450,22500,22500,22400,9659
20230622,095800,6310089900,22550,22500,22550,22500,671
20230622,095700,6294980300,22500,22600,22600,22500,3951
20230622,095600,6205909250,22600,22600,22600,22600,176
20230622,095500,6201931650,22600,22600,22600,22550,447
20230622,095400,6191849200,22600,22650,22650,22600,853
20230622,095300,6172570900,22650,22600,22650,22550,3035
20230622,095200,6103979950,22600,22550,22600,22550,1294
20230622,095100,6074797150,22550,22600,22600,22550,7389
20230622,095000,5908174050,22600,22600,22600,22600,3893
20230622,094900,5820192250,22600,22600,22600,22550,857
20230622,094800,5800848350,22600,22650,22650,22600,332
20230622,094700,5793344750,22650,22650,22650,22550,2762
20230622,094600,5730921900,22650,22650,22650,22600,678
20230622,094500,5715595200,22650,22650,22650,22600,528
20230622,094400,5703661550,22650,22600,22650,22600,643
20230622,094300,5689123050,22650,22600,22650,22600,2232
20230622,094200,5638667800,22650,22650,22650,22600,199
20230622,094100,5634163300,22600,22650,22650,22600,1207
20230622,094000,5606875700,22600,22700,22700,22600,4099
20230622,093900,5513956650,22700,22750,22750,22700,621
20230622,093800,5499836350,22750,22800,22800,22750,2705
20230622,093700,5438290050,22800,22800,22800,22750,1587
20230622,093600,5402106500,22800,22800,22800,22700,3615
20230622,093500,5319801000,22800,22750,22800,22700,1294
20230622,093400,5290363750,22750,22700,22750,22650,1727
20230622,093300,5251153550,22800,22800,22800,22750,1790
20230622,093200,5210387100,22800,22750,22800,22750,407
20230622,093100,5201110800,22800,22700,22800,22650,21006
20230622,093000,4723686650,22650,22700,22700,22650,577
20230622,092900,4710610000,22650,22700,22700,22650,354
20230622,092800,4702590950,22700,22600,22700,22600,1948
20230622,092700,4658469550,22650,22650,22700,22600,786
20230622,092600,4640667950,22650,22650,22700,22650,717
20230622,092500,4624422800,22650,22650,22700,22650,1289
20230622,092400,4595197750,22700,22650,22700,22650,8876
20230622,092300,4393715250,22700,22700,22700,22650,3001
20230622,092200,4325727900,22700,22700,22750,22700,3961
20230622,092100,4235812700,22750,22800,22800,22750,3436
20230622,092000,4157636750,22800,22750,22800,22750,713
20230622,091900,4141401900,22750,22750,22800,22750,1087
20230622,091800,4116622300,22800,22750,22850,22750,4029
20230622,091700,4024840550,22750,22750,22750,22700,3420
20230622,091600,3947205600,22750,22700,22750,22650,3296
20230622,091500,3872414500,22700,22650,22700,22600,4935
20230622,091400,3760686950,22600,22550,22700,22550,4814
20230622,091300,3651854100,22550,22450,22550,22450,1526
20230622,091200,3617548150,22450,22400,22500,22350,4745
20230622,091100,3511256100,22400,22450,22500,22350,11082
20230622,091000,3262825550,22450,22550,22550,22450,10313
20230622,090900,3030681950,22550,22650,22650,22550,3101
20230622,090800,2960604250,22650,22700,22750,22650,6202
20230622,090700,2819940850,22750,22850,22850,22600,13050
20230622,090600,2523404000,22800,22900,22900,22750,5791
20230622,090500,2391259950,22900,22800,22900,22800,9680
20230622,090400,2170154150,22800,22900,22900,22800,8454
20230622,090300,1977077900,22900,22800,22950,22800,20887
20230622,090200,1499618050,22800,22800,22850,22750,5433
20230622,090100,1375799250,22800,22800,22900,22750,16009
20230622,090000,1010454150,22800,22700,23000,22650,44250