KissMeData/096530/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205700,6092884050,21700,21700,21700,21700,9397
20230622,205600,6092884050,21700,21700,21700,21700,0
20230622,205500,6092884050,21700,21700,21700,21700,0
20230622,205400,6092884050,21700,21700,21700,21700,0
20230622,205300,6092884050,21700,21700,21700,21700,0
20230622,205200,6092884050,21700,21700,21700,21700,0
20230622,205100,6092884050,21700,21700,21700,21700,0
20230622,205000,6092884050,21700,21700,21700,21700,0
20230622,204900,6092884050,21700,21700,21700,21700,0
20230622,204800,6092884050,21700,21700,21700,21700,0
20230622,204700,6092884050,21700,21700,21700,21700,0
20230622,204600,6092884050,21700,21700,21700,21700,0
20230622,204500,6092884050,21700,21700,21700,21700,0
20230622,204400,6092884050,21700,21700,21700,21700,0
20230622,204300,6092884050,21700,21700,21700,21700,0
20230622,204200,6092884050,21700,21700,21700,21700,0
20230622,204100,6092884050,21700,21700,21700,21700,0
20230622,204000,6092884050,21700,21700,21700,21700,0
20230622,203900,6092884050,21700,21700,21700,21700,0
20230622,203800,6092884050,21700,21700,21700,21700,0
20230622,203700,6092884050,21700,21700,21700,21700,0
20230622,203600,6092884050,21700,21700,21700,21700,0
20230622,203500,6092884050,21700,21700,21700,21700,0
20230622,203400,6092884050,21700,21700,21700,21700,0
20230622,203300,6092884050,21700,21700,21700,21700,0
20230622,203200,6092884050,21700,21700,21700,21700,0
20230622,203100,6092884050,21700,21700,21700,21700,0
20230622,203000,6092884050,21700,21700,21700,21700,0
20230622,202900,6092884050,21700,21700,21700,21700,0
20230622,202800,6092884050,21700,21700,21700,21700,0
20230622,202700,6092884050,21700,21700,21700,21700,9397
20230622,202600,6092884050,21700,21700,21700,21700,0
20230622,202500,6092884050,21700,21700,21700,21700,0
20230622,202400,6092884050,21700,21700,21700,21700,0
20230622,202300,6092884050,21700,21700,21700,21700,0
20230622,202200,6092884050,21700,21700,21700,21700,0
20230622,202100,6092884050,21700,21700,21700,21700,0
20230622,202000,6092884050,21700,21700,21700,21700,0
20230622,201900,6092884050,21700,21700,21700,21700,0
20230622,201800,6092884050,21700,21700,21700,21700,0
20230622,201700,6092884050,21700,21700,21700,21700,0
20230622,201600,6092884050,21700,21700,21700,21700,0
20230622,201500,6092884050,21700,21700,21700,21700,0
20230622,201400,6092884050,21700,21700,21700,21700,0
20230622,201300,6092884050,21700,21700,21700,21700,0
20230622,201200,6092884050,21700,21700,21700,21700,0
20230622,201100,6092884050,21700,21700,21700,21700,0
20230622,201000,6092884050,21700,21700,21700,21700,0
20230622,200900,6092884050,21700,21700,21700,21700,0
20230622,200800,6092884050,21700,21700,21700,21700,0
20230622,200700,6092884050,21700,21700,21700,21700,0
20230622,200600,6092884050,21700,21700,21700,21700,0
20230622,200500,6092884050,21700,21700,21700,21700,0
20230622,200400,6092884050,21700,21700,21700,21700,0
20230622,200300,6092884050,21700,21700,21700,21700,0
20230622,200200,6092884050,21700,21700,21700,21700,0
20230622,200100,6092884050,21700,21700,21700,21700,0
20230622,200000,6092884050,21700,21700,21700,21700,0
20230622,195900,6092884050,21700,21700,21700,21700,0
20230622,195800,6092884050,21700,21700,21700,21700,0
20230622,195700,6092884050,21700,21700,21700,21700,9397
20230622,195600,6092884050,21700,21700,21700,21700,0
20230622,195500,6092884050,21700,21700,21700,21700,0
20230622,195400,6092884050,21700,21700,21700,21700,0
20230622,195300,6092884050,21700,21700,21700,21700,0
20230622,195200,6092884050,21700,21700,21700,21700,0
20230622,195100,6092884050,21700,21700,21700,21700,0
20230622,195000,6092884050,21700,21700,21700,21700,0
20230622,194900,6092884050,21700,21700,21700,21700,0
20230622,194800,6092884050,21700,21700,21700,21700,0
20230622,194700,6092884050,21700,21700,21700,21700,0
20230622,194600,6092884050,21700,21700,21700,21700,0
20230622,194500,6092884050,21700,21700,21700,21700,0
20230622,194400,6092884050,21700,21700,21700,21700,0
20230622,194300,6092884050,21700,21700,21700,21700,0
20230622,194200,6092884050,21700,21700,21700,21700,0
20230622,194100,6092884050,21700,21700,21700,21700,0
20230622,194000,6092884050,21700,21700,21700,21700,0
20230622,193900,6092884050,21700,21700,21700,21700,0
20230622,193800,6092884050,21700,21700,21700,21700,0
20230622,193700,6092884050,21700,21700,21700,21700,0
20230622,193600,6092884050,21700,21700,21700,21700,0
20230622,193500,6092884050,21700,21700,21700,21700,0
20230622,193400,6092884050,21700,21700,21700,21700,0
20230622,193300,6092884050,21700,21700,21700,21700,0
20230622,193200,6092884050,21700,21700,21700,21700,0
20230622,193100,6092884050,21700,21700,21700,21700,0
20230622,193000,6092884050,21700,21700,21700,21700,0
20230622,192900,6092884050,21700,21700,21700,21700,0
20230622,192800,6092884050,21700,21700,21700,21700,0
20230622,192700,6092884050,21700,21700,21700,21700,9397
20230622,192600,6092884050,21700,21700,21700,21700,0
20230622,192500,6092884050,21700,21700,21700,21700,0
20230622,192400,6092884050,21700,21700,21700,21700,0
20230622,192300,6092884050,21700,21700,21700,21700,0
20230622,192200,6092884050,21700,21700,21700,21700,0
20230622,192100,6092884050,21700,21700,21700,21700,0
20230622,192000,6092884050,21700,21700,21700,21700,0
20230622,191900,6092884050,21700,21700,21700,21700,0
20230622,191800,6092884050,21700,21700,21700,21700,0
20230622,191700,6092884050,21700,21700,21700,21700,0
20230622,191600,6092884050,21700,21700,21700,21700,0
20230622,191500,6092884050,21700,21700,21700,21700,0
20230622,191400,6092884050,21700,21700,21700,21700,0
20230622,191300,6092884050,21700,21700,21700,21700,0
20230622,191200,6092884050,21700,21700,21700,21700,0
20230622,191100,6092884050,21700,21700,21700,21700,0
20230622,191000,6092884050,21700,21700,21700,21700,0
20230622,190900,6092884050,21700,21700,21700,21700,0
20230622,190800,6092884050,21700,21700,21700,21700,0
20230622,190700,6092884050,21700,21700,21700,21700,0
20230622,190600,6092884050,21700,21700,21700,21700,0
20230622,190500,6092884050,21700,21700,21700,21700,0
20230622,190400,6092884050,21700,21700,21700,21700,0
20230622,190300,6092884050,21700,21700,21700,21700,0
20230622,190200,6092884050,21700,21700,21700,21700,0
20230622,190100,6092884050,21700,21700,21700,21700,0
20230622,190000,6092884050,21700,21700,21700,21700,0
20230622,185900,6092884050,21700,21700,21700,21700,0
20230622,185800,6092884050,21700,21700,21700,21700,0
20230622,185700,6092884050,21700,21700,21700,21700,9397
20230622,185600,6092884050,21700,21700,21700,21700,0
20230622,185500,6092884050,21700,21700,21700,21700,0
20230622,185400,6092884050,21700,21700,21700,21700,0
20230622,185300,6092884050,21700,21700,21700,21700,0
20230622,185200,6092884050,21700,21700,21700,21700,0
20230622,185100,6092884050,21700,21700,21700,21700,0
20230622,185000,6092884050,21700,21700,21700,21700,0
20230622,184900,6092884050,21700,21700,21700,21700,0
20230622,184800,6092884050,21700,21700,21700,21700,0
20230622,184700,6092884050,21700,21700,21700,21700,0
20230622,184600,6092884050,21700,21700,21700,21700,0
20230622,184500,6092884050,21700,21700,21700,21700,0
20230622,184400,6092884050,21700,21700,21700,21700,0
20230622,184300,6092884050,21700,21700,21700,21700,0
20230622,184200,6092884050,21700,21700,21700,21700,0
20230622,184100,6092884050,21700,21700,21700,21700,0
20230622,184000,6092884050,21700,21700,21700,21700,0
20230622,183900,6092884050,21700,21700,21700,21700,0
20230622,183800,6092884050,21700,21700,21700,21700,0
20230622,183700,6092884050,21700,21700,21700,21700,0
20230622,183600,6092884050,21700,21700,21700,21700,0
20230622,183500,6092884050,21700,21700,21700,21700,0
20230622,183400,6092884050,21700,21700,21700,21700,0
20230622,183300,6092884050,21700,21700,21700,21700,0
20230622,183200,6092884050,21700,21700,21700,21700,0
20230622,183100,6092884050,21700,21700,21700,21700,0
20230622,183000,6092884050,21700,21700,21700,21700,0
20230622,182900,6092884050,21700,21700,21700,21700,0
20230622,182800,6092884050,21700,21700,21700,21700,0
20230622,182700,6092884050,21700,21700,21700,21700,9397
20230622,182600,6092884050,21700,21700,21700,21700,0
20230622,182500,6092884050,21700,21700,21700,21700,0
20230622,182400,6092884050,21700,21700,21700,21700,0
20230622,182300,6092884050,21700,21700,21700,21700,0
20230622,182200,6092884050,21700,21700,21700,21700,0
20230622,182100,6092884050,21700,21700,21700,21700,0
20230622,182000,6092884050,21700,21700,21700,21700,0
20230622,181900,6092884050,21700,21700,21700,21700,0
20230622,181800,6092884050,21700,21700,21700,21700,0
20230622,181700,6092884050,21700,21700,21700,21700,0
20230622,181600,6092884050,21700,21700,21700,21700,0
20230622,181500,6092884050,21700,21700,21700,21700,0
20230622,181400,6092884050,21700,21700,21700,21700,0
20230622,181300,6092884050,21700,21700,21700,21700,0
20230622,181200,6092884050,21700,21700,21700,21700,0
20230622,181100,6092884050,21700,21700,21700,21700,0
20230622,181000,6092884050,21700,21700,21700,21700,0
20230622,180900,6092884050,21700,21700,21700,21700,0
20230622,180800,6092884050,21700,21700,21700,21700,0
20230622,180700,6092884050,21700,21700,21700,21700,0
20230622,180600,6092884050,21700,21700,21700,21700,0
20230622,180500,6092884050,21700,21700,21700,21700,0
20230622,180400,6092884050,21700,21700,21700,21700,0
20230622,180300,6092884050,21700,21700,21700,21700,0
20230622,180200,6092884050,21700,21700,21700,21700,0
20230622,180100,6092884050,21700,21700,21700,21700,0
20230622,180000,6092884050,21700,21700,21700,21700,0
20230622,175900,6092884050,21700,21700,21700,21700,0
20230622,175800,6092884050,21700,21700,21700,21700,0
20230622,175700,6092884050,21700,21700,21700,21700,9397
20230622,175600,6092884050,21700,21700,21700,21700,0
20230622,175500,6092884050,21700,21700,21700,21700,0
20230622,175400,6092884050,21700,21700,21700,21700,0
20230622,175300,6092884050,21700,21700,21700,21700,0
20230622,175200,6092884050,21700,21700,21700,21700,0
20230622,175100,6092884050,21700,21700,21700,21700,0
20230622,175000,6092884050,21700,21700,21700,21700,0
20230622,174900,6092884050,21700,21700,21700,21700,0
20230622,174800,6092884050,21700,21700,21700,21700,0
20230622,174700,6092884050,21700,21700,21700,21700,0
20230622,174600,6092884050,21700,21700,21700,21700,0
20230622,174500,6092884050,21700,21700,21700,21700,0
20230622,174400,6092884050,21700,21700,21700,21700,0
20230622,174300,6092884050,21700,21700,21700,21700,0
20230622,174200,6092884050,21700,21700,21700,21700,0
20230622,174100,6092884050,21700,21700,21700,21700,0
20230622,174000,6092884050,21700,21700,21700,21700,0
20230622,173900,6092884050,21700,21700,21700,21700,0
20230622,173800,6092884050,21700,21700,21700,21700,0
20230622,173700,6092884050,21700,21700,21700,21700,0
20230622,173600,6092884050,21700,21700,21700,21700,0
20230622,173500,6092884050,21700,21700,21700,21700,0
20230622,173400,6092884050,21700,21700,21700,21700,0
20230622,173300,6092884050,21700,21700,21700,21700,0
20230622,173200,6092884050,21700,21700,21700,21700,0
20230622,173100,6092884050,21700,21700,21700,21700,0
20230622,173000,6092884050,21700,21700,21700,21700,0
20230622,172900,6092884050,21700,21700,21700,21700,0
20230622,172800,6092884050,21700,21700,21700,21700,0
20230622,172700,6092884050,21700,21700,21700,21700,9397
20230622,172600,6092884050,21700,21700,21700,21700,0
20230622,172500,6092884050,21700,21700,21700,21700,0
20230622,172400,6092884050,21700,21700,21700,21700,0
20230622,172300,6092884050,21700,21700,21700,21700,0
20230622,172200,6092884050,21700,21700,21700,21700,0
20230622,172100,6092884050,21700,21700,21700,21700,0
20230622,172000,6092884050,21700,21700,21700,21700,0
20230622,171900,6092884050,21700,21700,21700,21700,0
20230622,171800,6092884050,21700,21700,21700,21700,0
20230622,171700,6092884050,21700,21700,21700,21700,0
20230622,171600,6092884050,21700,21700,21700,21700,0
20230622,171500,6092884050,21700,21700,21700,21700,0
20230622,171400,6092884050,21700,21700,21700,21700,0
20230622,171300,6092884050,21700,21700,21700,21700,0
20230622,171200,6092884050,21700,21700,21700,21700,0
20230622,171100,6092884050,21700,21700,21700,21700,0
20230622,171000,6092884050,21700,21700,21700,21700,0
20230622,170900,6092884050,21700,21700,21700,21700,0
20230622,170800,6092884050,21700,21700,21700,21700,0
20230622,170700,6092884050,21700,21700,21700,21700,0
20230622,170600,6092884050,21700,21700,21700,21700,0
20230622,170500,6092884050,21700,21700,21700,21700,0
20230622,170400,6092884050,21700,21700,21700,21700,0
20230622,170300,6092884050,21700,21700,21700,21700,0
20230622,170200,6092884050,21700,21700,21700,21700,0
20230622,170100,6092884050,21700,21700,21700,21700,0
20230622,170000,6092884050,21700,21700,21700,21700,0
20230622,165900,6092884050,21700,21700,21700,21700,0
20230622,165800,6092884050,21700,21700,21700,21700,0
20230622,165700,6092884050,21700,21700,21700,21700,9397
20230622,165600,6092884050,21700,21700,21700,21700,0
20230622,165500,6092884050,21700,21700,21700,21700,0
20230622,165400,6092884050,21700,21700,21700,21700,0
20230622,165300,6092884050,21700,21700,21700,21700,0
20230622,165200,6092884050,21700,21700,21700,21700,0
20230622,165100,6092884050,21700,21700,21700,21700,0
20230622,165000,6092884050,21700,21700,21700,21700,0
20230622,164900,6092884050,21700,21700,21700,21700,0
20230622,164800,6092884050,21700,21700,21700,21700,0
20230622,164700,6092884050,21700,21700,21700,21700,0
20230622,164600,6092884050,21700,21700,21700,21700,0
20230622,164500,6092884050,21700,21700,21700,21700,0
20230622,164400,6092884050,21700,21700,21700,21700,0
20230622,164300,6092884050,21700,21700,21700,21700,0
20230622,164200,6092884050,21700,21700,21700,21700,0
20230622,164100,6092884050,21700,21700,21700,21700,0
20230622,164000,6092884050,21700,21700,21700,21700,0
20230622,163900,6092884050,21700,21700,21700,21700,0
20230622,163800,6092884050,21700,21700,21700,21700,0
20230622,163700,6092884050,21700,21700,21700,21700,0
20230622,163600,6092884050,21700,21700,21700,21700,0
20230622,163500,6092884050,21700,21700,21700,21700,0
20230622,163400,6092884050,21700,21700,21700,21700,0
20230622,163300,6092884050,21700,21700,21700,21700,0
20230622,163200,6092884050,21700,21700,21700,21700,0
20230622,163100,6092884050,21700,21700,21700,21700,0
20230622,163000,6092884050,21700,21700,21700,21700,0
20230622,162900,6092884050,21700,21700,21700,21700,0
20230622,162800,6092884050,21700,21700,21700,21700,0
20230622,162700,6092884050,21700,21700,21700,21700,9397
20230622,162600,6092884050,21700,21700,21700,21700,0
20230622,162500,6092884050,21700,21700,21700,21700,0
20230622,162400,6092884050,21700,21700,21700,21700,0
20230622,162300,6092884050,21700,21700,21700,21700,0
20230622,162200,6092884050,21700,21700,21700,21700,0
20230622,162100,6092884050,21700,21700,21700,21700,0
20230622,162000,6092884050,21700,21700,21700,21700,0
20230622,161900,6092884050,21700,21700,21700,21700,0
20230622,161800,6092884050,21700,21700,21700,21700,0
20230622,161700,6092884050,21700,21700,21700,21700,0
20230622,161600,6092884050,21700,21700,21700,21700,0
20230622,161500,6092884050,21700,21700,21700,21700,0
20230622,161400,6092884050,21700,21700,21700,21700,0
20230622,161300,6092884050,21700,21700,21700,21700,0
20230622,161200,6092884050,21700,21700,21700,21700,0
20230622,161100,6092884050,21700,21700,21700,21700,0
20230622,161000,6092884050,21700,21700,21700,21700,0
20230622,160900,6092884050,21700,21700,21700,21700,0
20230622,160800,6092884050,21700,21700,21700,21700,0
20230622,160700,6092884050,21700,21700,21700,21700,0
20230622,160600,6092884050,21700,21700,21700,21700,0
20230622,160500,6092884050,21700,21700,21700,21700,0
20230622,160400,6092884050,21700,21700,21700,21700,0
20230622,160300,6092884050,21700,21700,21700,21700,0
20230622,160200,6092884050,21700,21700,21700,21700,0
20230622,160100,6092884050,21700,21700,21700,21700,0
20230622,160000,6092884050,21700,21700,21700,21700,0
20230622,155900,6092884050,21700,21700,21700,21700,0
20230622,155800,6092884050,21700,21700,21700,21700,0
20230622,155700,6092884050,21700,21700,21700,21700,9397
20230622,155600,6092884050,21700,21700,21700,21700,0
20230622,155500,6092884050,21700,21700,21700,21700,0
20230622,155400,6092884050,21700,21700,21700,21700,0
20230622,155300,6092884050,21700,21700,21700,21700,0
20230622,155200,6092884050,21700,21700,21700,21700,0
20230622,155100,6092884050,21700,21700,21700,21700,0
20230622,155000,6092884050,21700,21700,21700,21700,0
20230622,154900,6092884050,21700,21700,21700,21700,0
20230622,154800,6092884050,21700,21700,21700,21700,0
20230622,154700,6092884050,21700,21700,21700,21700,0
20230622,154600,6092884050,21700,21700,21700,21700,0
20230622,154500,6092884050,21700,21700,21700,21700,0
20230622,154400,6092884050,21700,21700,21700,21700,0
20230622,154300,6092884050,21700,21700,21700,21700,0
20230622,154200,6092884050,21700,21700,21700,21700,0
20230622,154100,6092884050,21700,21700,21700,21700,0
20230622,154000,6092884050,21700,21700,21700,21700,0
20230622,153900,6092884050,21700,21700,21700,21700,0
20230622,153800,6092884050,21700,21700,21700,21700,0
20230622,153700,6092884050,21700,21700,21700,21700,0
20230622,153600,6092884050,21700,21700,21700,21700,0
20230622,153500,6092884050,21700,21700,21700,21700,0
20230622,153400,6092884050,21700,21700,21700,21700,0
20230622,153300,6092884050,21700,21700,21700,21700,0
20230622,153200,6092884050,21700,21700,21700,21700,0
20230622,153100,6092884050,21700,21700,21700,21700,0
20230622,153000,6092884050,21700,21700,21700,21700,9397
20230622,152900,5888969150,21800,21800,21800,21800,0
20230622,152800,5888969150,21800,21800,21800,21800,0
20230622,152700,5888969150,21800,21800,21800,21800,0
20230622,152600,5888969150,21800,21800,21800,21800,0
20230622,152500,5888969150,21800,21800,21800,21800,0
20230622,152400,5888969150,21800,21800,21800,21800,0
20230622,152300,5888969150,21800,21800,21800,21800,0
20230622,152200,5888969150,21800,21800,21800,21800,0
20230622,152100,5888969150,21800,21800,21800,21800,0
20230622,152000,5888969150,21800,21800,21800,21800,0
20230622,151900,5888969150,21800,21800,21800,21700,6863
20230622,151800,5739656350,21800,21750,21800,21750,1488
20230622,151700,5707271250,21800,21800,21800,21750,512
20230622,151600,5696131400,21800,21750,21800,21750,493
20230622,151500,5685399850,21750,21750,21800,21750,490
20230622,151400,5674729650,21800,21800,21800,21750,418
20230622,151300,5665634950,21750,21750,21800,21750,2102
20230622,151200,5619901150,21800,21800,21800,21750,2054
20230622,151100,5575205350,21800,21800,21800,21750,1144
20230622,151000,5550316150,21800,21800,21800,21800,131
20230622,150900,5547460350,21800,21800,21800,21800,170
20230622,150800,5543754350,21800,21850,21850,21800,1184
20230622,150700,5517942350,21800,21800,21850,21800,1774
20230622,150600,5479267900,21800,21800,21850,21800,678
20230622,150500,5464486050,21850,21800,21850,21800,148
20230622,150400,5461259350,21850,21800,21850,21800,449
20230622,150300,5451470150,21800,21850,21850,21800,2598
20230622,150200,5394827600,21800,21850,21850,21800,205
20230622,150100,5390357600,21850,21800,21850,21800,249
20230622,150000,5384929100,21800,21850,21850,21800,739
20230622,145900,5368817100,21800,21850,21850,21800,4266
20230622,145800,5275633950,21850,21800,21850,21800,83
20230622,145700,5273823900,21850,21800,21850,21800,1064
20230622,145600,5250627550,21800,21850,21850,21800,1796
20230622,145500,5211473200,21850,21800,21850,21800,387
20230622,145400,5203036400,21850,21850,21850,21800,1561
20230622,145300,5169002450,21850,21850,21850,21850,791
20230622,145200,5151719100,21850,21850,21850,21800,107
20230622,145100,5149381650,21850,21800,21850,21800,400
20230622,145000,5140661200,21850,21850,21850,21800,612
20230622,144900,5127296100,21850,21800,21850,21800,849
20230622,144800,5108771800,21850,21800,21850,21800,283
20230622,144700,5102598750,21800,21800,21850,21800,309
20230622,144600,5095858850,21850,21850,21850,21800,725
20230622,144500,5080020550,21850,21800,21850,21800,379
20230622,144400,5071754350,21850,21800,21850,21800,53
20230622,144300,5070598800,21850,21850,21850,21800,73
20230622,144200,5069005850,21850,21800,21850,21800,1341
20230622,144100,5039711000,21850,21850,21850,21800,66
20230622,144000,5038271550,21850,21800,21850,21800,387
20230622,143900,5029834650,21800,21800,21850,21800,937
20230622,143800,5009372400,21850,21800,21850,21800,79
20230622,143700,5007650000,21850,21850,21850,21800,301
20230622,143600,5001078000,21850,21800,21850,21800,396
20230622,143500,4992437800,21800,21800,21850,21800,409
20230622,143400,4983509300,21850,21850,21850,21800,208
20230622,143300,4978966550,21800,21800,21850,21800,194
20230622,143200,4974737000,21850,21800,21850,21800,875
20230622,143100,4955633900,21850,21850,21900,21800,1341
20230622,143000,4926334900,21900,21850,21900,21850,122
20230622,142900,4923669100,21900,21900,21900,21900,5
20230622,142800,4923559600,21900,21900,21900,21850,905
20230622,142700,4903743800,21900,21850,21900,21850,150
20230622,142600,4900466200,21900,21900,21900,21850,386
20230622,142500,4892020000,21900,21900,21900,21900,2660
20230622,142400,4833766000,21900,21850,21900,21850,129
20230622,142300,4830947150,21850,21850,21900,21850,582
20230622,142200,4818229950,21900,21900,21900,21900,18
20230622,142100,4817835750,21900,21850,21900,21800,1567
20230622,142000,4783617100,21850,21850,21850,21800,1652
20230622,141900,4747520950,21900,21800,21900,21750,8108
20230622,141800,4570658350,21850,21850,21850,21800,1842
20230622,141700,4530452100,21850,21850,21850,21800,1360
20230622,141600,4500797650,21850,21850,21850,21800,88
20230622,141500,4498878050,21850,21850,21850,21800,1526
20230622,141400,4465538300,21900,21850,21900,21850,639
20230622,141300,4451556050,21850,21850,21900,21850,59
20230622,141200,4450266550,21850,21900,21900,21850,125
20230622,141100,4447534450,21900,21850,21900,21850,320
20230622,141000,4440542050,21850,21900,21900,21850,769
20230622,140900,4423738950,21850,21850,21900,21850,165
20230622,140800,4420133500,21900,21850,21900,21850,160
20230622,140700,4416637300,21850,21900,21900,21850,164
20230622,140600,4413051450,21900,21900,21950,21850,187
20230622,140500,4408956800,21900,21950,21950,21900,862
20230622,140400,4390077850,21950,21950,21950,21900,2015
20230622,140300,4345925800,21950,21900,21950,21900,185
20230622,140200,4341865100,21900,21900,21950,21900,327
20230622,140100,4334703600,21950,21900,21950,21900,80
20230622,140000,4332951400,21900,21950,21950,21900,737
20230622,135900,4316798150,21950,21950,22000,21900,2442
20230622,135800,4263288600,21950,21950,21950,21950,46
20230622,135700,4262278900,22000,22000,22000,21950,724
20230622,135600,4246352900,22000,22000,22000,21950,386
20230622,135500,4237866900,21950,21950,22000,21950,2161
20230622,135400,4190432400,21950,21950,21950,21950,60
20230622,135300,4189115400,22000,21950,22000,21950,530
20230622,135200,4177465800,21950,21950,22000,21950,72
20230622,135100,4175885300,21950,22000,22050,21950,2133
20230622,135000,4128961150,22050,22050,22050,22000,346
20230622,134900,4121348700,22000,22000,22000,22000,4
20230622,134800,4121260700,22050,22000,22050,22000,37
20230622,134700,4120445050,22050,22000,22050,22000,601
20230622,134600,4107222750,22000,22050,22050,22000,4
20230622,134500,4107134700,22050,22050,22050,22050,13
20230622,134400,4106848050,22050,22050,22050,22000,330
20230622,134300,4099577550,22000,22100,22100,22000,106
20230622,134200,4097241000,22050,22050,22100,22050,879
20230622,134100,4077858950,22050,22000,22050,22000,122
20230622,134000,4075174850,22000,22000,22050,22000,148
20230622,133900,4071913750,22050,22050,22100,22050,633
20230622,133800,4057956000,22050,22100,22100,22000,416
20230622,133700,4048783700,22100,22050,22100,22050,354
20230622,133600,4040977800,22000,22000,22000,22000,0
20230622,133500,4040977800,22000,22000,22050,22000,635
20230622,133400,4026982300,22050,22050,22050,22050,90
20230622,133300,4024997800,22050,22000,22050,22000,17
20230622,133200,4024623700,22000,22050,22050,22000,2352
20230622,133100,3972856850,22050,22000,22050,22000,335
20230622,133000,3965486650,22050,22050,22050,22050,4
20230622,132900,3965398450,22000,22000,22050,22000,128
20230622,132800,3962582350,22000,22000,22050,22000,143
20230622,132700,3959432600,22050,22050,22050,22000,60
20230622,132600,3958110350,22000,22000,22050,22000,136
20230622,132500,3955118250,22050,22000,22050,22000,115
20230622,132400,3952587900,22050,22000,22050,22000,109
20230622,132300,3950189800,22050,22000,22050,22000,123
20230622,132200,3947483700,22050,22050,22050,22050,374
20230622,132100,3939237000,22100,22050,22100,22050,592
20230622,132000,3926157650,22050,22100,22100,21950,317
20230622,131900,3919178700,22100,22000,22100,22000,117
20230622,131800,3916603650,22100,22050,22100,22050,255
20230622,131700,3910980500,22050,22050,22050,22000,140
20230622,131600,3907899900,22050,22050,22050,22000,144
20230622,131500,3904726900,22050,22050,22100,22050,191
20230622,131400,3900514900,22100,22050,22100,22000,636
20230622,131300,3886497250,22050,22000,22050,22000,622
20230622,131200,3872802200,22050,22050,22050,22050,24
20230622,131100,3872273000,22050,22050,22050,22000,709
20230622,131000,3856656200,22050,22000,22050,22000,387
20230622,130900,3848139350,22000,22050,22050,22000,2
20230622,130800,3848095300,22050,22000,22050,22000,1729
20230622,130700,3810057100,22000,22050,22050,22000,42
20230622,130600,3809131200,22000,22000,22000,22000,2
20230622,130500,3809087200,22050,22050,22050,22050,9
20230622,130400,3808888750,22050,22100,22100,22000,1837
20230622,130300,3768354500,22100,22100,22100,22100,218
20230622,130200,3763536700,22100,22050,22100,22050,448
20230622,130100,3753641900,22100,22100,22150,22100,459
20230622,130000,3743497900,22150,22100,22150,22050,287
20230622,125900,3737154850,22050,22050,22100,22050,194
20230622,125800,3732877000,22050,22100,22100,22050,24
20230622,125700,3732346650,22100,22100,22100,22100,100
20230622,125600,3730136650,22100,22100,22100,22100,568
20230622,125500,3717583850,22100,22050,22100,22050,125
20230622,125400,3714827400,22100,22100,22100,22100,2
20230622,125300,3714783200,22100,22050,22100,22050,640
20230622,125200,3700669200,22100,22100,22100,22050,157
20230622,125100,3697205600,22050,22100,22100,22050,89
20230622,125000,3695243000,22050,22100,22100,22050,102
20230622,124900,3692988950,22100,22050,22100,22050,908
20230622,124800,3672945150,22050,22050,22050,22050,1
20230622,124700,3672923100,22050,22050,22100,22050,1293
20230622,124600,3644412050,22050,22050,22100,22050,889
20230622,124500,3624795300,22050,22050,22100,22050,166
20230622,124400,3621134900,22050,22050,22050,22050,67
20230622,124300,3619657550,22100,22100,22100,22050,358
20230622,124200,3611757200,22100,22100,22100,22100,571
20230622,124100,3599138100,22100,22100,22100,22100,1
20230622,124000,3599116000,22100,22100,22100,22050,323
20230622,123900,3591985300,22100,22050,22100,22050,15
20230622,123800,3591654450,22050,22050,22100,22050,180
20230622,123700,3587685350,22050,22050,22100,22050,395
20230622,123600,3578975200,22050,22050,22100,22050,95
20230622,123500,3576880250,22050,22050,22100,22050,74
20230622,123400,3575248350,22050,22100,22100,22050,413
20230622,123300,3566141300,22050,22050,22100,22000,1572
20230622,123200,3531531250,22100,22100,22100,22050,556
20230622,123100,3519251750,22100,22100,22100,22050,299
20230622,123000,3512651050,22100,22100,22100,22050,104
20230622,122900,3510357450,22100,22100,22100,22100,18
20230622,122800,3509959650,22100,22100,22150,22050,583
20230622,122700,3497081250,22100,22150,22150,22050,100
20230622,122600,3494874550,22150,22100,22150,22100,298
20230622,122500,3488288650,22100,22100,22100,22050,649
20230622,122400,3473951750,22100,22050,22100,22050,520
20230622,122300,3462485650,22100,22100,22150,22100,387
20230622,122200,3453932750,22100,22100,22100,22050,124
20230622,122100,3451198350,22100,22050,22100,22050,48
20230622,122000,3450139800,22050,22100,22100,22050,98
20230622,121900,3447978200,22100,22100,22100,22050,181
20230622,121800,3443986250,22150,22050,22150,22050,8
20230622,121700,3443809650,22050,22150,22150,22050,17
20230622,121600,3443433500,22150,22100,22150,22050,411
20230622,121500,3434344200,22150,22100,22150,22100,15
20230622,121400,3434012200,22200,22150,22200,22150,421
20230622,121300,3424686550,22150,22100,22150,22100,228
20230622,121200,3419646650,22200,22150,22200,22150,72
20230622,121100,3418049050,22150,22150,22200,22150,666
20230622,121000,3403294050,22150,22150,22150,22100,139
20230622,120900,3400221200,22150,22150,22150,22150,11
20230622,120800,3399977550,22150,22150,22150,22100,31
20230622,120700,3399292250,22150,22150,22150,22150,415
20230622,120600,3390100000,22200,22150,22200,22150,80
20230622,120500,3388324400,22150,22150,22200,22150,98
20230622,120400,3386153600,22150,22150,22200,22100,538
20230622,120300,3374242800,22200,22100,22200,22100,798
20230622,120200,3356573500,22150,22100,22150,22100,142
20230622,120100,3353429200,22100,22100,22150,22100,171
20230622,120000,3349648050,22150,22150,22150,22100,73
20230622,115900,3348031150,22150,22150,22150,22150,0
20230622,115800,3348031150,22150,22100,22150,22050,526
20230622,115700,3336410050,22100,22100,22100,22100,13
20230622,115600,3336122750,22100,22100,22100,22100,335
20230622,115500,3328719250,22100,22050,22100,22050,792
20230622,115400,3311247950,22100,22100,22100,22100,50
20230622,115300,3310142950,22100,22100,22100,22100,458
20230622,115200,3300021150,22100,22150,22150,22050,141
20230622,115100,3296905050,22100,22100,22100,22100,139
20230622,115000,3293833150,22100,22150,22150,22100,17
20230622,114900,3293457100,22100,22100,22150,22100,283
20230622,114800,3287202600,22100,22100,22150,22100,1115
20230622,114700,3262561000,22150,22150,22150,22150,62
20230622,114600,3261187700,22100,22050,22150,22050,71
20230622,114500,3259618700,22100,22100,22150,22100,148
20230622,114400,3256347450,22100,22100,22100,22100,161
20230622,114300,3252789350,22100,22150,22200,22100,1003
20230622,114200,3230620000,22200,22150,22200,22150,664
20230622,114100,3215912300,22150,22150,22150,22100,106
20230622,114000,3213564550,22150,22150,22150,22150,224
20230622,113900,3208602950,22150,22150,22200,22050,735
20230622,113800,3192341300,22200,22150,22200,22100,250
20230622,113700,3186803750,22150,22100,22150,22100,44
20230622,113600,3185831250,22150,22100,22150,22100,128
20230622,113500,3183002350,22150,22150,22150,22100,327
20230622,113400,3175759900,22100,22100,22150,22100,143
20230622,113300,3172599450,22100,22150,22150,22100,362
20230622,113200,3164585200,22150,22150,22150,22150,359
20230622,113100,3156633350,22150,22150,22150,22100,430
20230622,113000,3147110050,22100,22200,22200,22100,19
20230622,112900,3146689550,22200,22100,22200,22100,23
20230622,112800,3146180650,22200,22100,22250,22100,1549
20230622,112700,3111829050,22050,22100,22100,22050,206
20230622,112600,3107286150,22100,22100,22100,22100,550
20230622,112500,3095131150,22150,22100,22150,22100,264
20230622,112400,3089293450,22100,22150,22150,22050,393
20230622,112300,3080602200,22150,22150,22150,22150,0
20230622,112200,3080602200,22150,22150,22150,22150,4
20230622,112100,3080513600,22100,22150,22250,22100,1382
20230622,112000,3049826950,22200,22150,22200,22150,188
20230622,111900,3045662650,22200,22100,22200,22100,540
20230622,111800,3033727150,22200,22200,22200,22150,520
20230622,111700,3022184100,22200,22150,22200,22150,36
20230622,111600,3021386500,22200,22200,22200,22100,124
20230622,111500,3018640700,22250,22250,22250,22200,1043
20230622,111400,2995444450,22250,22200,22250,22200,640
20230622,111300,2981236250,22250,22250,22250,22200,1758
20230622,111200,2942149850,22250,22200,22250,22200,918
20230622,111100,2921768700,22200,22200,22200,22150,9
20230622,111000,2921569050,22200,22200,22200,22200,332
20230622,110900,2914198650,22200,22150,22200,22150,299
20230622,110800,2907574800,22150,22200,22200,22150,411
20230622,110700,2898462950,22200,22200,22200,22150,812
20230622,110600,2880439850,22200,22150,22200,22100,1129
20230622,110500,2855440750,22150,22100,22150,22100,4739
20230622,110400,2750703650,22100,22050,22100,22050,14
20230622,110300,2750394600,22050,22050,22100,22050,1672
20230622,110200,2713504200,22100,22050,22100,22000,2103
20230622,110100,2667132400,22000,22050,22050,22000,17
20230622,110000,2666758150,22000,22000,22050,22000,313
20230622,105900,2659865200,22050,22000,22050,22000,10
20230622,105800,2659644900,22000,22000,22050,22000,46
20230622,105700,2658632700,22000,22000,22050,22000,1866
20230622,105600,2617563800,22050,22050,22050,22050,807
20230622,105500,2599769450,22050,22000,22050,22000,70
20230622,105400,2598229150,22050,22050,22050,22000,322
20230622,105300,2591139350,22000,22000,22050,22000,163
20230622,105200,2587549650,22050,22000,22050,22000,2420
20230622,105100,2534304100,21950,22000,22000,21950,340
20230622,105000,2526835000,22000,22000,22000,22000,9
20230622,104900,2526637000,21950,21950,22000,21950,508
20230622,104800,2515464950,22000,22000,22000,21900,937
20230622,104700,2494902000,22000,21950,22000,21900,1354
20230622,104600,2465182000,21950,21900,21950,21900,63
20230622,104500,2463801050,21950,21900,21950,21900,504
20230622,104400,2452758050,21950,21950,21950,21900,40
20230622,104300,2451881100,21950,21950,21950,21950,7
20230622,104200,2451727450,21950,21900,21950,21900,1055
20230622,104100,2428592050,21900,21950,21950,21900,74
20230622,104000,2426971000,21900,21950,21950,21900,59
20230622,103900,2425678750,21900,21950,21950,21900,396
20230622,103800,2416992700,21950,21950,21950,21950,0
20230622,103700,2416992700,21950,21950,21950,21900,136
20230622,103600,2414010000,21900,21900,21950,21900,1000
20230622,103500,2392109600,21900,21900,21950,21900,8
20230622,103400,2391934300,21900,21900,21950,21850,482
20230622,103300,2381378450,21900,21950,21950,21900,521
20230622,103200,2369968150,21900,21950,21950,21900,757
20230622,103100,2353362000,21950,21950,21950,21850,376
20230622,103000,2345127400,21950,22000,22000,21900,832
20230622,102900,2326895150,22000,21950,22000,21900,162
20230622,102800,2323339600,21950,21900,21950,21900,1057
20230622,102700,2300164600,21950,21950,22000,21900,1016
20230622,102600,2277866900,21950,21950,21950,21950,350
20230622,102500,2270184400,21950,21950,21950,21850,454
20230622,102400,2260227300,21950,21950,21950,21900,172
20230622,102300,2256460350,21950,21900,21950,21900,208
20230622,102200,2251901600,21950,21850,21950,21850,1851
20230622,102100,2211333100,21850,21900,21900,21800,1791
20230622,102000,2172154500,21900,21900,21900,21850,168
20230622,101900,2168475350,21900,21900,21900,21900,94
20230622,101800,2166416750,21900,21900,21900,21850,138
20230622,101700,2163400550,21900,21750,21900,21750,2298
20230622,101600,2113265250,21750,21800,21800,21750,79
20230622,101500,2111545650,21750,21800,21800,21750,477
20230622,101400,2101164350,21800,21800,21800,21750,277
20230622,101300,2095127700,21800,21750,21800,21750,40
20230622,101200,2094257450,21750,21750,21800,21750,555
20230622,101100,2082183450,21750,21800,21800,21750,265
20230622,101000,2076418350,21800,21800,21800,21800,551
20230622,100900,2064406550,21800,21750,21800,21750,624
20230622,100800,2050834250,21750,21750,21750,21700,557
20230622,100700,2038720100,21750,21750,21800,21750,569
20230622,100600,2026344150,21750,21800,21800,21750,385
20230622,100500,2017970150,21800,21800,21800,21750,21
20230622,100400,2017512600,21750,21750,21750,21750,84
20230622,100300,2015685600,21800,21750,21800,21750,701
20230622,100200,2000420550,21800,21700,21800,21700,177
20230622,100100,1996573350,21800,21800,21800,21750,375
20230622,100000,1988416200,21750,21800,21800,21700,684
20230622,095900,1973523950,21800,21700,21800,21700,1367
20230622,095800,1943793000,21750,21750,21750,21700,270
20230622,095700,1937930800,21750,21750,21750,21750,35
20230622,095600,1937169550,21750,21750,21800,21650,5294
20230622,095500,1822271550,21750,21750,21800,21750,232
20230622,095400,1817225250,21750,21750,21750,21700,500
20230622,095300,1806354850,21750,21850,21850,21700,3063
20230622,095200,1739669600,21850,21800,21850,21800,545
20230622,095100,1727780450,21800,21850,21900,21750,2340
20230622,095000,1676821500,21850,21850,21900,21800,465
20230622,094900,1666680350,21850,21850,21900,21800,814
20230622,094800,1648896400,21850,21850,21900,21800,923
20230622,094700,1628740100,21850,21850,21850,21800,361
20230622,094600,1620858550,21850,21800,21850,21750,1105
20230622,094500,1596768200,21800,21800,21800,21750,1232
20230622,094400,1569952800,21800,21850,21850,21750,773
20230622,094300,1553101150,21850,21850,21850,21800,844
20230622,094200,1534695500,21850,21850,21850,21800,4522
20230622,094100,1436097500,21850,21900,21900,21800,2373
20230622,094000,1384311300,21900,21900,21900,21850,144
20230622,093900,1381159350,21900,21900,21900,21850,2011
20230622,093800,1337159500,21900,21950,21950,21850,1627
20230622,093700,1301512900,21950,21950,21950,21900,493
20230622,093600,1290711900,21950,22000,22000,21900,676
20230622,093500,1275879900,22000,22000,22000,21950,1188
20230622,093400,1249744550,22000,21950,22000,21950,67
20230622,093300,1248273200,21950,21900,21950,21900,1681
20230622,093200,1211375900,21950,21950,21950,21900,985
20230622,093100,1189764900,21950,21950,21950,21900,18
20230622,093000,1189369900,21950,21900,21950,21900,921
20230622,092900,1169198400,21900,21900,21950,21900,478
20230622,092800,1158729400,21900,21950,21950,21900,69
20230622,092700,1157217700,21950,21950,21950,21900,2504
20230622,092600,1102373750,21950,22000,22000,21900,10717
20230622,092500,867563850,21950,22000,22000,21950,495
20230622,092400,856695550,22000,22050,22050,21950,1708
20230622,092300,819118950,22050,22100,22150,22050,2268
20230622,092200,769102650,22100,22100,22150,22050,618
20230622,092100,755453900,22100,22100,22100,22050,658
20230622,092000,740917100,22100,22100,22150,22050,2654
20230622,091900,682265250,22150,22100,22150,22100,224
20230622,091800,677305650,22100,22100,22150,22050,2032
20230622,091700,632398000,22100,22050,22100,22000,1958
20230622,091600,589207550,22100,22100,22100,21950,453
20230622,091500,579222050,22100,22100,22100,22000,258
20230622,091400,573532750,22100,22000,22100,22000,853
20230622,091300,554731700,22000,21950,22050,21950,383
20230622,091200,546308550,22050,22000,22050,21950,358
20230622,091100,538441000,22050,21950,22050,21950,1651
20230622,091000,502143150,21950,22000,22000,21900,575
20230622,090900,489532550,21950,22000,22000,21900,2974
20230622,090800,424251800,21950,22000,22050,21950,1783
20230622,090700,385049000,22050,22100,22100,22000,3435
20230622,090600,309411050,22050,22050,22100,22050,1065
20230622,090500,285926750,22050,22050,22050,22000,2350
20230622,090400,234224450,22000,22100,22150,22000,1408
20230622,090300,203154350,22100,22100,22100,22000,2467
20230622,090200,148777000,22100,22050,22150,22050,544
20230622,090100,136763700,22150,22200,22200,22050,439
20230622,090000,127073750,22200,22000,22400,22000,5696