KissMeData/357780/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200700,26370192500,250500,250500,250500,250500,933
20230622,200600,26370192500,250500,250500,250500,250500,0
20230622,200500,26370192500,250500,250500,250500,250500,0
20230622,200400,26370192500,250500,250500,250500,250500,0
20230622,200300,26370192500,250500,250500,250500,250500,0
20230622,200200,26370192500,250500,250500,250500,250500,0
20230622,200100,26370192500,250500,250500,250500,250500,0
20230622,200000,26370192500,250500,250500,250500,250500,0
20230622,195900,26370192500,250500,250500,250500,250500,0
20230622,195800,26370192500,250500,250500,250500,250500,0
20230622,195700,26370192500,250500,250500,250500,250500,0
20230622,195600,26370192500,250500,250500,250500,250500,0
20230622,195500,26370192500,250500,250500,250500,250500,0
20230622,195400,26370192500,250500,250500,250500,250500,0
20230622,195300,26370192500,250500,250500,250500,250500,0
20230622,195200,26370192500,250500,250500,250500,250500,0
20230622,195100,26370192500,250500,250500,250500,250500,0
20230622,195000,26370192500,250500,250500,250500,250500,0
20230622,194900,26370192500,250500,250500,250500,250500,0
20230622,194800,26370192500,250500,250500,250500,250500,0
20230622,194700,26370192500,250500,250500,250500,250500,0
20230622,194600,26370192500,250500,250500,250500,250500,0
20230622,194500,26370192500,250500,250500,250500,250500,0
20230622,194400,26370192500,250500,250500,250500,250500,0
20230622,194300,26370192500,250500,250500,250500,250500,0
20230622,194200,26370192500,250500,250500,250500,250500,0
20230622,194100,26370192500,250500,250500,250500,250500,0
20230622,194000,26370192500,250500,250500,250500,250500,0
20230622,193900,26370192500,250500,250500,250500,250500,0
20230622,193800,26370192500,250500,250500,250500,250500,0
20230622,193700,26370192500,250500,250500,250500,250500,933
20230622,193600,26370192500,250500,250500,250500,250500,0
20230622,193500,26370192500,250500,250500,250500,250500,0
20230622,193400,26370192500,250500,250500,250500,250500,0
20230622,193300,26370192500,250500,250500,250500,250500,0
20230622,193200,26370192500,250500,250500,250500,250500,0
20230622,193100,26370192500,250500,250500,250500,250500,0
20230622,193000,26370192500,250500,250500,250500,250500,0
20230622,192900,26370192500,250500,250500,250500,250500,0
20230622,192800,26370192500,250500,250500,250500,250500,0
20230622,192700,26370192500,250500,250500,250500,250500,0
20230622,192600,26370192500,250500,250500,250500,250500,0
20230622,192500,26370192500,250500,250500,250500,250500,0
20230622,192400,26370192500,250500,250500,250500,250500,0
20230622,192300,26370192500,250500,250500,250500,250500,0
20230622,192200,26370192500,250500,250500,250500,250500,0
20230622,192100,26370192500,250500,250500,250500,250500,0
20230622,192000,26370192500,250500,250500,250500,250500,0
20230622,191900,26370192500,250500,250500,250500,250500,0
20230622,191800,26370192500,250500,250500,250500,250500,0
20230622,191700,26370192500,250500,250500,250500,250500,0
20230622,191600,26370192500,250500,250500,250500,250500,0
20230622,191500,26370192500,250500,250500,250500,250500,0
20230622,191400,26370192500,250500,250500,250500,250500,0
20230622,191300,26370192500,250500,250500,250500,250500,0
20230622,191200,26370192500,250500,250500,250500,250500,0
20230622,191100,26370192500,250500,250500,250500,250500,0
20230622,191000,26370192500,250500,250500,250500,250500,0
20230622,190900,26370192500,250500,250500,250500,250500,0
20230622,190800,26370192500,250500,250500,250500,250500,0
20230622,190700,26370192500,250500,250500,250500,250500,933
20230622,190600,26370192500,250500,250500,250500,250500,0
20230622,190500,26370192500,250500,250500,250500,250500,0
20230622,190400,26370192500,250500,250500,250500,250500,0
20230622,190300,26370192500,250500,250500,250500,250500,0
20230622,190200,26370192500,250500,250500,250500,250500,0
20230622,190100,26370192500,250500,250500,250500,250500,0
20230622,190000,26370192500,250500,250500,250500,250500,0
20230622,185900,26370192500,250500,250500,250500,250500,0
20230622,185800,26370192500,250500,250500,250500,250500,0
20230622,185700,26370192500,250500,250500,250500,250500,0
20230622,185600,26370192500,250500,250500,250500,250500,0
20230622,185500,26370192500,250500,250500,250500,250500,0
20230622,185400,26370192500,250500,250500,250500,250500,0
20230622,185300,26370192500,250500,250500,250500,250500,0
20230622,185200,26370192500,250500,250500,250500,250500,0
20230622,185100,26370192500,250500,250500,250500,250500,0
20230622,185000,26370192500,250500,250500,250500,250500,0
20230622,184900,26370192500,250500,250500,250500,250500,0
20230622,184800,26370192500,250500,250500,250500,250500,0
20230622,184700,26370192500,250500,250500,250500,250500,0
20230622,184600,26370192500,250500,250500,250500,250500,0
20230622,184500,26370192500,250500,250500,250500,250500,0
20230622,184400,26370192500,250500,250500,250500,250500,0
20230622,184300,26370192500,250500,250500,250500,250500,0
20230622,184200,26370192500,250500,250500,250500,250500,0
20230622,184100,26370192500,250500,250500,250500,250500,0
20230622,184000,26370192500,250500,250500,250500,250500,0
20230622,183900,26370192500,250500,250500,250500,250500,0
20230622,183800,26370192500,250500,250500,250500,250500,0
20230622,183700,26370192500,250500,250500,250500,250500,933
20230622,183600,26370192500,250500,250500,250500,250500,0
20230622,183500,26370192500,250500,250500,250500,250500,0
20230622,183400,26370192500,250500,250500,250500,250500,0
20230622,183300,26370192500,250500,250500,250500,250500,0
20230622,183200,26370192500,250500,250500,250500,250500,0
20230622,183100,26370192500,250500,250500,250500,250500,0
20230622,183000,26370192500,250500,250500,250500,250500,0
20230622,182900,26370192500,250500,250500,250500,250500,0
20230622,182800,26370192500,250500,250500,250500,250500,0
20230622,182700,26370192500,250500,250500,250500,250500,0
20230622,182600,26370192500,250500,250500,250500,250500,0
20230622,182500,26370192500,250500,250500,250500,250500,0
20230622,182400,26370192500,250500,250500,250500,250500,0
20230622,182300,26370192500,250500,250500,250500,250500,0
20230622,182200,26370192500,250500,250500,250500,250500,0
20230622,182100,26370192500,250500,250500,250500,250500,0
20230622,182000,26370192500,250500,250500,250500,250500,0
20230622,181900,26370192500,250500,250500,250500,250500,0
20230622,181800,26370192500,250500,250500,250500,250500,0
20230622,181700,26370192500,250500,250500,250500,250500,0
20230622,181600,26370192500,250500,250500,250500,250500,0
20230622,181500,26370192500,250500,250500,250500,250500,0
20230622,181400,26370192500,250500,250500,250500,250500,0
20230622,181300,26370192500,250500,250500,250500,250500,0
20230622,181200,26370192500,250500,250500,250500,250500,0
20230622,181100,26370192500,250500,250500,250500,250500,0
20230622,181000,26370192500,250500,250500,250500,250500,0
20230622,180900,26370192500,250500,250500,250500,250500,0
20230622,180800,26370192500,250500,250500,250500,250500,0
20230622,180700,26370192500,250500,250500,250500,250500,933
20230622,180600,26370192500,250500,250500,250500,250500,0
20230622,180500,26370192500,250500,250500,250500,250500,0
20230622,180400,26370192500,250500,250500,250500,250500,0
20230622,180300,26370192500,250500,250500,250500,250500,0
20230622,180200,26370192500,250500,250500,250500,250500,0
20230622,180100,26370192500,250500,250500,250500,250500,0
20230622,180000,26370192500,250500,250500,250500,250500,0
20230622,175900,26370192500,250500,250500,250500,250500,0
20230622,175800,26370192500,250500,250500,250500,250500,0
20230622,175700,26370192500,250500,250500,250500,250500,0
20230622,175600,26370192500,250500,250500,250500,250500,0
20230622,175500,26370192500,250500,250500,250500,250500,0
20230622,175400,26370192500,250500,250500,250500,250500,0
20230622,175300,26370192500,250500,250500,250500,250500,0
20230622,175200,26370192500,250500,250500,250500,250500,0
20230622,175100,26370192500,250500,250500,250500,250500,0
20230622,175000,26370192500,250500,250500,250500,250500,0
20230622,174900,26370192500,250500,250500,250500,250500,0
20230622,174800,26370192500,250500,250500,250500,250500,0
20230622,174700,26370192500,250500,250500,250500,250500,0
20230622,174600,26370192500,250500,250500,250500,250500,0
20230622,174500,26370192500,250500,250500,250500,250500,0
20230622,174400,26370192500,250500,250500,250500,250500,0
20230622,174300,26370192500,250500,250500,250500,250500,0
20230622,174200,26370192500,250500,250500,250500,250500,0
20230622,174100,26370192500,250500,250500,250500,250500,0
20230622,174000,26370192500,250500,250500,250500,250500,0
20230622,173900,26370192500,250500,250500,250500,250500,0
20230622,173800,26370192500,250500,250500,250500,250500,0
20230622,173700,26370192500,250500,250500,250500,250500,933
20230622,173600,26370192500,250500,250500,250500,250500,0
20230622,173500,26370192500,250500,250500,250500,250500,0
20230622,173400,26370192500,250500,250500,250500,250500,0
20230622,173300,26370192500,250500,250500,250500,250500,0
20230622,173200,26370192500,250500,250500,250500,250500,0
20230622,173100,26370192500,250500,250500,250500,250500,0
20230622,173000,26370192500,250500,250500,250500,250500,0
20230622,172900,26370192500,250500,250500,250500,250500,0
20230622,172800,26370192500,250500,250500,250500,250500,0
20230622,172700,26370192500,250500,250500,250500,250500,0
20230622,172600,26370192500,250500,250500,250500,250500,0
20230622,172500,26370192500,250500,250500,250500,250500,0
20230622,172400,26370192500,250500,250500,250500,250500,0
20230622,172300,26370192500,250500,250500,250500,250500,0
20230622,172200,26370192500,250500,250500,250500,250500,0
20230622,172100,26370192500,250500,250500,250500,250500,0
20230622,172000,26370192500,250500,250500,250500,250500,0
20230622,171900,26370192500,250500,250500,250500,250500,0
20230622,171800,26370192500,250500,250500,250500,250500,0
20230622,171700,26370192500,250500,250500,250500,250500,0
20230622,171600,26370192500,250500,250500,250500,250500,0
20230622,171500,26370192500,250500,250500,250500,250500,0
20230622,171400,26370192500,250500,250500,250500,250500,0
20230622,171300,26370192500,250500,250500,250500,250500,0
20230622,171200,26370192500,250500,250500,250500,250500,0
20230622,171100,26370192500,250500,250500,250500,250500,0
20230622,171000,26370192500,250500,250500,250500,250500,0
20230622,170900,26370192500,250500,250500,250500,250500,0
20230622,170800,26370192500,250500,250500,250500,250500,0
20230622,170700,26370192500,250500,250500,250500,250500,933
20230622,170600,26370192500,250500,250500,250500,250500,0
20230622,170500,26370192500,250500,250500,250500,250500,0
20230622,170400,26370192500,250500,250500,250500,250500,0
20230622,170300,26370192500,250500,250500,250500,250500,0
20230622,170200,26370192500,250500,250500,250500,250500,0
20230622,170100,26370192500,250500,250500,250500,250500,0
20230622,170000,26370192500,250500,250500,250500,250500,0
20230622,165900,26370192500,250500,250500,250500,250500,0
20230622,165800,26370192500,250500,250500,250500,250500,0
20230622,165700,26370192500,250500,250500,250500,250500,0
20230622,165600,26370192500,250500,250500,250500,250500,0
20230622,165500,26370192500,250500,250500,250500,250500,0
20230622,165400,26370192500,250500,250500,250500,250500,0
20230622,165300,26370192500,250500,250500,250500,250500,0
20230622,165200,26370192500,250500,250500,250500,250500,0
20230622,165100,26370192500,250500,250500,250500,250500,0
20230622,165000,26370192500,250500,250500,250500,250500,0
20230622,164900,26370192500,250500,250500,250500,250500,0
20230622,164800,26370192500,250500,250500,250500,250500,0
20230622,164700,26370192500,250500,250500,250500,250500,0
20230622,164600,26370192500,250500,250500,250500,250500,0
20230622,164500,26370192500,250500,250500,250500,250500,0
20230622,164400,26370192500,250500,250500,250500,250500,0
20230622,164300,26370192500,250500,250500,250500,250500,0
20230622,164200,26370192500,250500,250500,250500,250500,0
20230622,164100,26370192500,250500,250500,250500,250500,0
20230622,164000,26370192500,250500,250500,250500,250500,0
20230622,163900,26370192500,250500,250500,250500,250500,0
20230622,163800,26370192500,250500,250500,250500,250500,0
20230622,163700,26370192500,250500,250500,250500,250500,933
20230622,163600,26370192500,250500,250500,250500,250500,0
20230622,163500,26370192500,250500,250500,250500,250500,0
20230622,163400,26370192500,250500,250500,250500,250500,0
20230622,163300,26370192500,250500,250500,250500,250500,0
20230622,163200,26370192500,250500,250500,250500,250500,0
20230622,163100,26370192500,250500,250500,250500,250500,0
20230622,163000,26370192500,250500,250500,250500,250500,0
20230622,162900,26370192500,250500,250500,250500,250500,0
20230622,162800,26370192500,250500,250500,250500,250500,0
20230622,162700,26370192500,250500,250500,250500,250500,0
20230622,162600,26370192500,250500,250500,250500,250500,0
20230622,162500,26370192500,250500,250500,250500,250500,0
20230622,162400,26370192500,250500,250500,250500,250500,0
20230622,162300,26370192500,250500,250500,250500,250500,0
20230622,162200,26370192500,250500,250500,250500,250500,0
20230622,162100,26370192500,250500,250500,250500,250500,0
20230622,162000,26370192500,250500,250500,250500,250500,0
20230622,161900,26370192500,250500,250500,250500,250500,0
20230622,161800,26370192500,250500,250500,250500,250500,0
20230622,161700,26370192500,250500,250500,250500,250500,0
20230622,161600,26370192500,250500,250500,250500,250500,0
20230622,161500,26370192500,250500,250500,250500,250500,0
20230622,161400,26370192500,250500,250500,250500,250500,0
20230622,161300,26370192500,250500,250500,250500,250500,0
20230622,161200,26370192500,250500,250500,250500,250500,0
20230622,161100,26370192500,250500,250500,250500,250500,0
20230622,161000,26370192500,250500,250500,250500,250500,0
20230622,160900,26370192500,250500,250500,250500,250500,0
20230622,160800,26370192500,250500,250500,250500,250500,0
20230622,160700,26370192500,250500,250500,250500,250500,933
20230622,160600,26370192500,250500,250500,250500,250500,0
20230622,160500,26370192500,250500,250500,250500,250500,0
20230622,160400,26370192500,250500,250500,250500,250500,0
20230622,160300,26370192500,250500,250500,250500,250500,0
20230622,160200,26370192500,250500,250500,250500,250500,0
20230622,160100,26370192500,250500,250500,250500,250500,0
20230622,160000,26370192500,250500,250500,250500,250500,0
20230622,155900,26370192500,250500,250500,250500,250500,0
20230622,155800,26370192500,250500,250500,250500,250500,0
20230622,155700,26370192500,250500,250500,250500,250500,0
20230622,155600,26370192500,250500,250500,250500,250500,0
20230622,155500,26370192500,250500,250500,250500,250500,0
20230622,155400,26370192500,250500,250500,250500,250500,0
20230622,155300,26370192500,250500,250500,250500,250500,0
20230622,155200,26370192500,250500,250500,250500,250500,0
20230622,155100,26370192500,250500,250500,250500,250500,0
20230622,155000,26370192500,250500,250500,250500,250500,0
20230622,154900,26370192500,250500,250500,250500,250500,0
20230622,154800,26370192500,250500,250500,250500,250500,0
20230622,154700,26370192500,250500,250500,250500,250500,0
20230622,154600,26370192500,250500,250500,250500,250500,0
20230622,154500,26370192500,250500,250500,250500,250500,0
20230622,154400,26370192500,250500,250500,250500,250500,0
20230622,154300,26370192500,250500,250500,250500,250500,0
20230622,154200,26370192500,250500,250500,250500,250500,0
20230622,154100,26370192500,250500,250500,250500,250500,0
20230622,154000,26370192500,250500,250500,250500,250500,0
20230622,153900,26370192500,250500,250500,250500,250500,0
20230622,153800,26370192500,250500,250500,250500,250500,0
20230622,153700,26370192500,250500,250500,250500,250500,933
20230622,153600,26370192500,250500,250500,250500,250500,0
20230622,153500,26370192500,250500,250500,250500,250500,0
20230622,153400,26370192500,250500,250500,250500,250500,0
20230622,153300,26370192500,250500,250500,250500,250500,0
20230622,153200,26370192500,250500,250500,250500,250500,0
20230622,153100,26370192500,250500,250500,250500,250500,0
20230622,153000,26370192500,250500,250500,250500,250500,933
20230622,152900,26136476000,249500,249500,249500,249500,0
20230622,152800,26136476000,249500,249500,249500,249500,0
20230622,152700,26136476000,249500,249500,249500,249500,0
20230622,152600,26136476000,249500,249500,249500,249500,0
20230622,152500,26136476000,249500,249500,249500,249500,0
20230622,152400,26136476000,249500,249500,249500,249500,0
20230622,152300,26136476000,249500,249500,249500,249500,0
20230622,152200,26136476000,249500,249500,249500,249500,0
20230622,152100,26136476000,249500,249500,249500,249500,0
20230622,152000,26136476000,249500,249500,249500,249500,0
20230622,151900,26136476000,249500,250000,250500,249500,60
20230622,151800,26121460000,250000,250500,250500,249500,146
20230622,151700,26084916000,250500,250000,250500,249500,314
20230622,151600,26006423500,250000,250000,250000,249500,101
20230622,151500,25981185000,250000,250500,250500,249500,58
20230622,151400,25966686000,250500,250000,250500,249500,371
20230622,151300,25873926000,250000,250000,250000,249500,88
20230622,151200,25851952000,250000,250000,250500,250000,216
20230622,151100,25797944500,250000,250000,250500,250000,84
20230622,151000,25776923000,250500,250000,250500,249500,203
20230622,150900,25726164500,250000,250000,250000,249500,157
20230622,150800,25686919000,250000,250000,250000,249500,28
20230622,150700,25679920000,250000,249500,250000,249500,86
20230622,150600,25658440500,249500,250000,250000,249500,99
20230622,150500,25633715500,250000,250000,250000,249500,44
20230622,150400,25622721000,250000,250500,250500,249500,61
20230622,150300,25607465500,250500,250500,250500,250000,61
20230622,150200,25592201500,250500,250000,250500,250000,302
20230622,150100,25516685500,250000,250000,250500,250000,257
20230622,150000,25452388500,250500,251000,251000,250000,90
20230622,145900,25429826000,251000,251000,251000,250000,114
20230622,145800,25401272500,251000,251000,251000,250000,91
20230622,145700,25378454500,251000,250000,251000,250000,103
20230622,145600,25352650000,250500,250500,250500,250000,110
20230622,145500,25325115000,250500,250500,250500,250000,83
20230622,145400,25304328500,250500,250500,251000,250000,108
20230622,145300,25277272000,250500,250500,251000,250000,137
20230622,145200,25242937500,250500,250500,251000,250500,73
20230622,145100,25224638500,250500,251000,251000,250500,109
20230622,145000,25197305000,251000,251000,251000,250500,89
20230622,144900,25174994000,251000,250500,251000,250500,139
20230622,144800,25140115000,251000,251000,251000,250500,195
20230622,144700,25091226500,251000,251000,251000,250500,77
20230622,144600,25071903500,251500,250500,251500,250500,342
20230622,144500,24986086000,250500,251000,251000,250500,55
20230622,144400,24972293500,251000,251000,251000,250000,121
20230622,144300,24941950500,251000,250000,251000,250000,154
20230622,144200,24903379500,250500,250000,250500,250000,127
20230622,144100,24871585000,250000,250000,250500,250000,74
20230622,144000,24853058000,250500,250500,250500,250000,105
20230622,143900,24826761000,250500,250000,250500,249500,77
20230622,143800,24807492000,250500,250500,250500,249500,173
20230622,143700,24764173000,250500,251000,251000,250000,75
20230622,143600,24745374000,250500,250000,251000,250000,61
20230622,143500,24730086000,250500,250000,251000,249500,157
20230622,143400,24690794500,250000,250500,250500,249500,78
20230622,143300,24671301500,250500,250000,251000,249500,142
20230622,143200,24635775000,250000,250000,251000,249500,113
20230622,143100,24607504000,250500,250500,251000,250000,119
20230622,143000,24577688000,250000,250500,251000,250000,170
20230622,142900,24535095500,251000,250500,251000,250000,154
20230622,142800,24496531500,250500,251000,251000,250000,82
20230622,142700,24475986500,251000,250500,251000,250500,61
20230622,142600,24460690500,250500,251000,251000,250500,110
20230622,142500,24433123000,251000,251500,251500,250500,54
20230622,142400,24419574500,251500,251000,251500,250000,66
20230622,142300,24403015000,251000,250500,251000,249500,174
20230622,142200,24359442000,250500,250000,250500,249500,103
20230622,142100,24333686500,250000,250500,251000,250000,197
20230622,142000,24284391000,251500,251000,251500,250500,113
20230622,141900,24256041500,251000,251000,251000,250500,39
20230622,141800,24246255000,251000,251000,251000,250500,102
20230622,141700,24220662500,251000,251000,251000,250500,55
20230622,141600,24206865000,251000,250500,251000,250500,74
20230622,141500,24188306000,250500,250500,251000,250000,170
20230622,141400,24145748500,250500,250500,251000,250000,79
20230622,141300,24125950000,251000,251500,251500,250500,105
20230622,141200,24099604500,250500,251500,251500,250500,89
20230622,141100,24077268000,251500,252000,252000,251000,83
20230622,141000,24056404000,252000,251000,252000,251000,198
20230622,140900,24006608000,251000,250500,251000,250000,645
20230622,140800,23844827000,250500,251000,251000,250000,153
20230622,140700,23806494000,251000,251000,251000,250500,110
20230622,140600,23778907000,251000,251000,251000,250500,55
20230622,140500,23765106000,251000,251000,251000,250500,83
20230622,140400,23744293500,251000,251000,251000,250500,64
20230622,140300,23728241500,251000,251000,251000,250000,229
20230622,140200,23670887000,250500,251000,251000,250500,318
20230622,140100,23591215000,251000,251000,252000,250500,150
20230622,140000,23553551000,252000,251500,252000,251000,165
20230622,135900,23512040500,251500,252000,252000,251000,131
20230622,135800,23479116000,252000,251500,252000,251500,76
20230622,135700,23459998500,251500,251500,252000,251000,241
20230622,135600,23399384000,251000,251500,251500,251000,82
20230622,135500,23378764000,251000,251500,251500,251000,34
20230622,135400,23370226500,251500,251000,252000,251000,686
20230622,135300,23197407000,252000,251000,252000,251000,63
20230622,135200,23181560000,250500,251500,252000,250500,759
20230622,135100,22990802000,251500,251500,251500,250000,252
20230622,135000,22927694500,251500,251500,251500,250500,284
20230622,134900,22856485500,251500,251500,251500,251000,70
20230622,134800,22838885500,251500,251000,251500,251000,63
20230622,134700,22823058000,251000,251500,251500,251000,123
20230622,134600,22792142500,251500,251500,251500,251000,26
20230622,134500,22785605500,251500,252000,252000,251500,110
20230622,134400,22757907000,251500,251500,252000,251500,66
20230622,134300,22741296500,251000,252000,252000,250500,492
20230622,134200,22617620500,252000,252000,252000,251500,62
20230622,134100,22602007500,251500,252000,252000,251500,99
20230622,134000,22577086000,252000,252000,252000,251500,144
20230622,133900,22540809000,252000,252000,252000,251500,103
20230622,133800,22514867500,252000,252000,252000,251500,253
20230622,133700,22451114000,252000,252000,252000,251500,139
20230622,133600,22416113500,252000,251500,252000,251500,129
20230622,133500,22383614500,252000,252000,252000,251500,60
20230622,133400,22368500500,252000,251500,252000,251500,140
20230622,133300,22333225500,252000,252000,252000,251500,90
20230622,133200,22310580500,251500,252000,252000,251500,114
20230622,133100,22281880000,252000,251500,252000,251500,58
20230622,133000,22267275000,251500,251500,252000,251500,144
20230622,132900,22231026500,251500,252000,252000,251500,91
20230622,132800,22208124500,252000,250500,252000,250500,301
20230622,132700,22132419000,251000,251500,251500,250500,119
20230622,132600,22102516500,251500,251500,251500,251000,93
20230622,132500,22079156000,251500,251000,251500,251000,139
20230622,132400,22044259000,250500,251000,251000,250500,88
20230622,132300,22022184500,251000,250500,251000,250500,176
20230622,132200,21978019000,251000,251000,251000,250500,41
20230622,132100,21967736000,250500,250500,251000,250500,66
20230622,132000,21951176000,251000,251000,251000,250000,51
20230622,131900,21938377500,251000,250500,251000,250000,127
20230622,131800,21906544500,250500,250500,250500,250000,79
20230622,131700,21886759500,250500,250500,250500,250000,155
20230622,131600,21847967000,250500,250500,250500,250000,261
20230622,131500,21782605500,251000,251000,251000,250500,159
20230622,131400,21742724500,250500,251000,251000,250500,160
20230622,131300,21702614500,251000,250500,251000,250500,255
20230622,131200,21638721500,250500,251000,251000,250500,195
20230622,131100,21589831000,251000,251000,251000,250500,125
20230622,131000,21558487500,251000,252000,252000,251000,201
20230622,130900,21507945000,252000,252000,252000,251500,103
20230622,130800,21482006000,252000,252000,252000,251000,290
20230622,130700,21408993000,252000,251500,252000,251500,204
20230622,130600,21357669000,252000,252000,252000,251500,105
20230622,130500,21331211000,251500,252000,252000,251500,52
20230622,130400,21318116500,252000,252000,252000,251500,33
20230622,130300,21309801500,251500,251000,251500,251000,433
20230622,130200,21201049000,251000,252000,252000,250500,108
20230622,130100,21173918000,252000,251500,252000,250500,1505
20230622,130000,20795406500,251500,251500,251500,251000,62
20230622,125900,20779829000,251500,251500,251500,251000,113
20230622,125800,20751416500,251000,251500,251500,251000,64
20230622,125700,20735333000,251500,251000,251500,250500,502
20230622,125600,20609346500,251000,251000,251000,251000,46
20230622,125500,20597800500,251000,250500,251000,250500,129
20230622,125400,20565459500,251000,251000,251500,250500,185
20230622,125300,20519035000,251500,251500,251500,251500,59
20230622,125200,20504196500,251500,251000,251500,251000,308
20230622,125100,20426742000,251000,251500,251500,251000,78
20230622,125000,20407150000,251500,251500,251500,251000,388
20230622,124900,20309612500,251500,251500,251500,251000,73
20230622,124800,20291258000,251000,251500,251500,250500,120
20230622,124700,20261124500,251000,251500,251500,251000,105
20230622,124600,20234754000,251500,251500,251500,251000,132
20230622,124500,20201573000,251000,251000,251500,251000,156
20230622,124400,20162397000,251500,252000,252000,251000,516
20230622,124300,20032647000,252000,251500,252000,251000,629
20230622,124200,19874422000,251500,251500,251500,251000,66
20230622,124100,19857836500,251500,251000,251500,251000,284
20230622,124000,19786501000,251000,251000,251000,251000,580
20230622,123900,19640921000,251000,251000,251000,250500,189
20230622,123800,19593500000,251000,250500,251000,250000,202
20230622,123700,19542852000,250500,250500,251000,250500,149
20230622,123600,19505506000,250500,250500,250500,250000,56
20230622,123500,19491481500,250500,250500,251000,249500,217
20230622,123400,19437167000,250000,250500,250500,249500,356
20230622,123300,19348010000,250500,250500,250500,250000,57
20230622,123200,19333735000,250000,250000,250000,249500,73
20230622,123100,19315487500,250000,250000,250000,249500,62
20230622,123000,19299997000,250000,249500,250000,249500,46
20230622,122900,19288503000,250000,250000,250000,249500,69
20230622,122800,19271273500,250000,250000,250000,249500,135
20230622,122700,19237541000,250000,249500,250000,249500,65
20230622,122600,19221304000,249500,249500,250000,249500,83
20230622,122500,19200569000,250000,249500,250000,249500,43
20230622,122400,19189828500,250000,250000,250000,249500,119
20230622,122300,19160096500,250000,250000,250500,250000,155
20230622,122200,19121343500,250500,250500,250500,250000,87
20230622,122100,19099553500,250500,250500,250500,250000,56
20230622,122000,19085529500,250500,250500,251000,250000,135
20230622,121900,19051699000,251000,251000,251000,251000,38
20230622,121800,19042161000,251000,251000,251500,250500,92
20230622,121700,19019066500,251000,251500,251500,251000,88
20230622,121600,18996974000,251500,251000,251500,250500,70
20230622,121500,18979393000,251000,251000,251500,251000,133
20230622,121400,18946002500,251500,251500,251500,251000,55
20230622,121300,18932174000,251000,251000,251500,250500,151
20230622,121200,18894264000,251000,250500,251000,250500,67
20230622,121100,18877464500,251000,251000,251000,250500,381
20230622,121000,18781868500,250500,251500,251500,250500,44
20230622,120900,18770832500,251500,251000,251500,251000,161
20230622,120800,18730391500,251500,251000,251500,251000,59
20230622,120700,18715574500,251500,251500,251500,251000,75
20230622,120600,18696731000,251000,251000,251500,251000,170
20230622,120500,18654044000,251000,251000,251000,250500,39
20230622,120400,18644258500,251000,251000,251500,250500,196
20230622,120300,18595064500,251500,251000,251500,251000,53
20230622,120200,18581741500,251500,251000,251500,251000,270
20230622,120100,18513942500,251000,251000,251000,250500,56
20230622,120000,18499889500,250500,251000,251000,250500,149
20230622,115900,18462550500,251000,250500,251000,250500,69
20230622,115800,18445242500,250500,251000,251000,250500,73
20230622,115700,18426924500,250500,250500,251000,250500,46
20230622,115600,18415382000,250500,251000,251000,250500,64
20230622,115500,18399328000,251000,251000,251000,250500,74
20230622,115400,18380761500,251000,251000,251000,250500,68
20230622,115300,18363696000,251000,250500,251000,250000,93
20230622,115200,18340395500,250000,250500,251000,250000,75
20230622,115100,18321610000,250000,251000,251000,250000,214
20230622,115000,18267939000,251000,251000,251000,251000,56
20230622,114900,18253883000,251000,250500,251000,250000,138
20230622,114800,18219303000,250500,250500,250500,250000,42
20230622,114700,18208784000,250500,250500,250500,249500,184
20230622,114600,18162702500,250500,250500,250500,249000,194
20230622,114500,18114310000,250500,250000,251000,250000,186
20230622,114400,18067757500,249500,249500,250000,248500,311
20230622,114300,17990260000,250000,250500,250500,250000,370
20230622,114200,17897741000,250500,250500,251000,250000,122
20230622,114100,17867179000,250500,251000,251000,250000,114
20230622,114000,17838616000,250500,250500,251500,250000,197
20230622,113900,17789201000,250000,250500,251000,250000,63
20230622,113800,17773424000,250500,250000,250500,250000,102
20230622,113700,17747887000,250500,250500,250500,250500,99
20230622,113600,17723087500,250000,250500,251000,250000,70
20230622,113500,17705531500,250000,250500,251000,250000,58
20230622,113400,17691009500,250500,250500,251000,250500,67
20230622,113300,17674217500,250500,250500,251000,250000,89
20230622,113200,17651915500,250500,250500,250500,250000,43
20230622,113100,17641153500,250500,250500,251000,250000,528
20230622,113000,17508767500,250500,250500,250500,250000,91
20230622,112900,17485975000,250500,250500,250500,250500,118
20230622,112800,17456416000,250000,250500,250500,250000,69
20230622,112700,17439140000,250500,250000,250500,250000,59
20230622,112600,17424366500,250000,250000,250500,249500,87
20230622,112500,17402617500,250000,250000,250500,249500,183
20230622,112400,17356858500,250500,250000,250500,250000,75
20230622,112300,17338074000,250500,250000,251000,250000,225
20230622,112200,17281739000,250000,250000,250000,249000,632
20230622,112100,17123865500,250000,249500,250000,249500,185
20230622,112000,17077688500,249000,249500,249500,249000,307
20230622,111900,17001121000,249500,249500,249500,249000,109
20230622,111800,16973953500,249500,249500,249500,249000,86
20230622,111700,16952515000,249500,249500,249500,249000,97
20230622,111600,16928316000,249500,249500,249500,249000,497
20230622,111500,16804315500,249000,249500,249500,249000,348
20230622,111400,16717501000,249500,249500,249500,249000,45
20230622,111300,16706278000,249500,249000,249500,249000,69
20230622,111200,16689086500,249000,249500,250000,249000,349
20230622,111100,16602008500,249500,249000,249500,249000,59
20230622,111000,16587298500,249000,247000,249000,247000,457
20230622,110900,16473693500,247500,247500,248000,246500,122
20230622,110800,16443536000,247500,247000,247500,246500,181
20230622,110700,16398854000,246500,247000,247500,246500,174
20230622,110600,16355948000,247500,247000,248000,247000,138
20230622,110500,16321818000,247500,248000,248000,247000,110
20230622,110400,16294608500,248000,247500,248000,247500,155
20230622,110300,16256225500,248000,247500,248500,247500,187
20230622,110200,16209886500,247500,247500,248000,247000,168
20230622,110100,16168351500,247500,248000,248000,247000,129
20230622,110000,16136419000,248000,247000,248000,247000,150
20230622,105900,16099299500,247500,247500,248000,247000,131
20230622,105800,16066876000,247000,247000,248000,247000,85
20230622,105700,16045845500,247500,246500,247500,246500,130
20230622,105600,16013751000,247500,247000,248000,246500,127
20230622,105500,15982367000,247000,247000,248500,247000,135
20230622,105400,15948949000,247500,247000,248500,247000,125
20230622,105300,15918033000,247000,248500,249000,247000,188
20230622,105200,15871396000,249000,248500,249000,248000,132
20230622,105100,15838590000,249000,247000,249000,247000,473
20230622,105000,15721013000,247500,248500,248500,247000,399
20230622,104900,15622347000,248000,247500,248500,247500,205
20230622,104800,15571575500,248000,247500,248000,247000,335
20230622,104700,15488659000,247500,248000,248500,247000,411
20230622,104600,15386866500,248500,248000,248500,248000,238
20230622,104500,15327813500,248500,249000,249500,248000,315
20230622,104400,15249559500,249000,249500,250000,249000,448
20230622,104300,15137878500,250000,250000,250000,249500,120
20230622,104200,15107918000,250000,249500,250000,249000,340
20230622,104100,15023075500,249500,249500,250000,249000,99
20230622,104000,14998379000,249500,250000,250500,249500,239
20230622,103900,14938697000,250000,250000,251000,249500,336
20230622,103800,14854549500,250000,250500,250500,249500,234
20230622,103700,14796033000,250000,250500,250500,250000,158
20230622,103600,14756532000,250000,250000,250500,250000,286
20230622,103500,14685018000,250500,250000,250500,250000,71
20230622,103400,14667245000,250000,250000,250500,249500,51
20230622,103300,14654496500,249500,250500,250500,249500,86
20230622,103200,14632975000,250500,250500,250500,249500,238
20230622,103100,14573432000,250000,250000,250500,250000,156
20230622,103000,14534410500,250500,250500,250500,250000,114
20230622,102900,14505890000,250000,250500,250500,250000,116
20230622,102800,14476865500,250500,249500,251000,249500,1276
20230622,102700,14157425500,249500,249500,250000,249500,209
20230622,102600,14105255000,249500,249000,250000,249000,137
20230622,102500,14071065000,249500,249500,250000,249000,228
20230622,102400,14014166000,250000,250000,250000,249500,86
20230622,102300,13992677000,250000,250000,250000,249500,272
20230622,102200,13924685000,250000,249500,250000,249500,129
20230622,102100,13892479500,249000,249000,250000,249000,442
20230622,102000,13782347500,249500,249000,249500,249000,191
20230622,101900,13734712000,249500,249500,250000,249000,340
20230622,101800,13649878000,249000,250000,250000,249000,100
20230622,101700,13624943000,249500,250500,250500,249500,218
20230622,101600,13570458000,250500,250500,250500,250000,150
20230622,101500,13532922500,250000,250500,251000,250000,244
20230622,101400,13471799500,250000,251000,251000,250000,407
20230622,101300,13369835500,251000,249500,251000,249500,115
20230622,101200,13341002500,250500,249500,250500,249500,1628
20230622,101100,12933794500,249500,249000,250000,249000,200
20230622,101000,12883912000,249000,250000,250500,249000,360
20230622,100900,12793966000,250000,250500,250500,250000,279
20230622,100800,12724165500,250500,250500,251000,250500,231
20230622,100700,12666279000,251000,250500,251000,250500,125
20230622,100600,12634937000,250500,251000,251500,250500,211
20230622,100500,12581979500,251000,252000,252000,251000,145
20230622,100400,12545549000,252000,252500,253000,251000,566
20230622,100300,12403297500,252500,253000,253500,252500,246
20230622,100200,12341061500,253500,253500,254000,253000,500
20230622,100100,12214293000,254000,253500,254000,253500,302
20230622,100000,12137722000,253500,253000,254000,253000,158
20230622,095900,12097664000,253000,253000,254500,253000,377
20230622,095800,12001973000,254000,253500,254500,253000,766
20230622,095700,11807467500,254000,254000,254500,253500,101
20230622,095600,11781828500,254500,253500,254500,253000,1043
20230622,095500,11517122500,253500,253500,254000,253000,289
20230622,095400,11443868000,254000,252500,254000,252000,890
20230622,095300,11218798500,252500,251000,252500,250500,408
20230622,095200,11116165000,251500,252500,252500,250500,476
20230622,095100,10996403000,253000,252500,253000,251000,617
20230622,095000,10841062500,252500,252000,253000,251000,508
20230622,094900,10713067000,252000,252500,253000,251000,529
20230622,094800,10579752500,252500,252500,254000,251000,775
20230622,094700,10384146500,252500,251500,254000,250500,976
20230622,094600,10137856000,251500,253500,254500,250000,1994
20230622,094500,9635481000,253500,255500,255500,253500,2589
20230622,094400,8975743000,256000,256000,256000,256000,0
20230622,094300,8975743000,256000,255000,256000,255000,544
20230622,094200,8836521500,255500,255500,256000,255000,1294
20230622,094100,8505533000,255500,255500,256000,254500,979
20230622,094000,8255716000,255500,255000,255500,254500,1150
20230622,093900,7962184000,254500,254000,255000,253000,1604
20230622,093800,7554336500,254000,251000,254000,251000,1128
20230622,093700,7269334000,251500,252500,253500,251000,365
20230622,093600,7177323000,252500,252500,254000,252500,593
20230622,093500,7027086000,253000,252500,253500,251500,1066
20230622,093400,6758089000,252500,253500,254000,252500,397
20230622,093300,6657562500,253500,254500,255500,253500,463
20230622,093200,6539889000,255000,253000,256000,252000,3646
20230622,093100,5612465000,253000,252500,254000,250500,1038
20230622,093000,5349811500,252500,248000,254500,247500,3973
20230622,092900,4352112000,248500,247500,248500,247000,519
20230622,092800,4223539000,247500,247500,248500,247000,743
20230622,092700,4039395500,247500,249500,249500,246500,565
20230622,092600,3899331000,249000,248500,250500,248500,3025
20230622,092500,3144658000,248000,246000,249000,246000,1488
20230622,092400,2776459500,246000,246000,246000,243500,1367
20230622,092300,2441531000,246000,246000,247000,244000,2397
20230622,092200,1852229000,246000,240500,247000,240500,2679
20230622,092100,1197395500,240500,238500,240500,238500,1391
20230622,092000,864186000,239000,237000,239000,237000,1116
20230622,091900,598451000,236500,236500,237000,236000,647
20230622,091800,445303000,236000,233000,236500,232500,610
20230622,091700,302106000,232500,232000,232500,231500,166
20230622,091600,263542000,232000,232000,232000,232000,0
20230622,091500,263542000,232000,231500,232000,231500,18
20230622,091400,259368500,231000,230500,231500,230500,93
20230622,091300,237891000,230500,230500,230500,230500,183
20230622,091200,195709500,230000,230000,230500,230000,131
20230622,091100,165564500,230000,230000,230500,230000,37
20230622,091000,157049500,230500,231000,231000,230500,99
20230622,090900,134225000,231000,230500,231000,230500,22
20230622,090800,129153500,230500,230500,230500,230500,18
20230622,090700,125004500,231000,231000,231000,231000,3
20230622,090600,124311500,230500,230500,231000,230500,209
20230622,090500,76120500,230500,230500,230500,230000,91
20230622,090400,55146000,230500,230500,230500,230500,3
20230622,090300,54454500,230500,230500,231000,230000,80
20230622,090200,36025000,230500,231000,231000,230500,33
20230622,090100,28417000,231500,231500,231500,231500,5
20230622,090000,27259500,232500,233000,233000,232500,117