KissMeData/285490/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183700,3712817550,34700,34700,34700,34700,2707
20230622,183600,3712817550,34700,34700,34700,34700,0
20230622,183500,3712817550,34700,34700,34700,34700,0
20230622,183400,3712817550,34700,34700,34700,34700,0
20230622,183300,3712817550,34700,34700,34700,34700,0
20230622,183200,3712817550,34700,34700,34700,34700,0
20230622,183100,3712817550,34700,34700,34700,34700,0
20230622,183000,3712817550,34700,34700,34700,34700,0
20230622,182900,3712817550,34700,34700,34700,34700,0
20230622,182800,3712817550,34700,34700,34700,34700,0
20230622,182700,3712817550,34700,34700,34700,34700,0
20230622,182600,3712817550,34700,34700,34700,34700,0
20230622,182500,3712817550,34700,34700,34700,34700,0
20230622,182400,3712817550,34700,34700,34700,34700,0
20230622,182300,3712817550,34700,34700,34700,34700,0
20230622,182200,3712817550,34700,34700,34700,34700,0
20230622,182100,3712817550,34700,34700,34700,34700,0
20230622,182000,3712817550,34700,34700,34700,34700,0
20230622,181900,3712817550,34700,34700,34700,34700,0
20230622,181800,3712817550,34700,34700,34700,34700,0
20230622,181700,3712817550,34700,34700,34700,34700,0
20230622,181600,3712817550,34700,34700,34700,34700,0
20230622,181500,3712817550,34700,34700,34700,34700,0
20230622,181400,3712817550,34700,34700,34700,34700,0
20230622,181300,3712817550,34700,34700,34700,34700,0
20230622,181200,3712817550,34700,34700,34700,34700,0
20230622,181100,3712817550,34700,34700,34700,34700,0
20230622,181000,3712817550,34700,34700,34700,34700,0
20230622,180900,3712817550,34700,34700,34700,34700,0
20230622,180800,3712817550,34700,34700,34700,34700,0
20230622,180700,3712817550,34700,34700,34700,34700,2707
20230622,180600,3712817550,34700,34700,34700,34700,0
20230622,180500,3712817550,34700,34700,34700,34700,0
20230622,180400,3712817550,34700,34700,34700,34700,0
20230622,180300,3712817550,34700,34700,34700,34700,0
20230622,180200,3712817550,34700,34700,34700,34700,0
20230622,180100,3712817550,34700,34700,34700,34700,0
20230622,180000,3712817550,34700,34700,34700,34700,0
20230622,175900,3712817550,34700,34700,34700,34700,0
20230622,175800,3712817550,34700,34700,34700,34700,0
20230622,175700,3712817550,34700,34700,34700,34700,0
20230622,175600,3712817550,34700,34700,34700,34700,0
20230622,175500,3712817550,34700,34700,34700,34700,0
20230622,175400,3712817550,34700,34700,34700,34700,0
20230622,175300,3712817550,34700,34700,34700,34700,0
20230622,175200,3712817550,34700,34700,34700,34700,0
20230622,175100,3712817550,34700,34700,34700,34700,0
20230622,175000,3712817550,34700,34700,34700,34700,0
20230622,174900,3712817550,34700,34700,34700,34700,0
20230622,174800,3712817550,34700,34700,34700,34700,0
20230622,174700,3712817550,34700,34700,34700,34700,0
20230622,174600,3712817550,34700,34700,34700,34700,0
20230622,174500,3712817550,34700,34700,34700,34700,0
20230622,174400,3712817550,34700,34700,34700,34700,0
20230622,174300,3712817550,34700,34700,34700,34700,0
20230622,174200,3712817550,34700,34700,34700,34700,0
20230622,174100,3712817550,34700,34700,34700,34700,0
20230622,174000,3712817550,34700,34700,34700,34700,0
20230622,173900,3712817550,34700,34700,34700,34700,0
20230622,173800,3712817550,34700,34700,34700,34700,0
20230622,173700,3712817550,34700,34700,34700,34700,2707
20230622,173600,3712817550,34700,34700,34700,34700,0
20230622,173500,3712817550,34700,34700,34700,34700,0
20230622,173400,3712817550,34700,34700,34700,34700,0
20230622,173300,3712817550,34700,34700,34700,34700,0
20230622,173200,3712817550,34700,34700,34700,34700,0
20230622,173100,3712817550,34700,34700,34700,34700,0
20230622,173000,3712817550,34700,34700,34700,34700,0
20230622,172900,3712817550,34700,34700,34700,34700,0
20230622,172800,3712817550,34700,34700,34700,34700,0
20230622,172700,3712817550,34700,34700,34700,34700,0
20230622,172600,3712817550,34700,34700,34700,34700,0
20230622,172500,3712817550,34700,34700,34700,34700,0
20230622,172400,3712817550,34700,34700,34700,34700,0
20230622,172300,3712817550,34700,34700,34700,34700,0
20230622,172200,3712817550,34700,34700,34700,34700,0
20230622,172100,3712817550,34700,34700,34700,34700,0
20230622,172000,3712817550,34700,34700,34700,34700,0
20230622,171900,3712817550,34700,34700,34700,34700,0
20230622,171800,3712817550,34700,34700,34700,34700,0
20230622,171700,3712817550,34700,34700,34700,34700,0
20230622,171600,3712817550,34700,34700,34700,34700,0
20230622,171500,3712817550,34700,34700,34700,34700,0
20230622,171400,3712817550,34700,34700,34700,34700,0
20230622,171300,3712817550,34700,34700,34700,34700,0
20230622,171200,3712817550,34700,34700,34700,34700,0
20230622,171100,3712817550,34700,34700,34700,34700,0
20230622,171000,3712817550,34700,34700,34700,34700,0
20230622,170900,3712817550,34700,34700,34700,34700,0
20230622,170800,3712817550,34700,34700,34700,34700,0
20230622,170700,3712817550,34700,34700,34700,34700,2707
20230622,170600,3712817550,34700,34700,34700,34700,0
20230622,170500,3712817550,34700,34700,34700,34700,0
20230622,170400,3712817550,34700,34700,34700,34700,0
20230622,170300,3712817550,34700,34700,34700,34700,0
20230622,170200,3712817550,34700,34700,34700,34700,0
20230622,170100,3712817550,34700,34700,34700,34700,0
20230622,170000,3712817550,34700,34700,34700,34700,0
20230622,165900,3712817550,34700,34700,34700,34700,0
20230622,165800,3712817550,34700,34700,34700,34700,0
20230622,165700,3712817550,34700,34700,34700,34700,0
20230622,165600,3712817550,34700,34700,34700,34700,0
20230622,165500,3712817550,34700,34700,34700,34700,0
20230622,165400,3712817550,34700,34700,34700,34700,0
20230622,165300,3712817550,34700,34700,34700,34700,0
20230622,165200,3712817550,34700,34700,34700,34700,0
20230622,165100,3712817550,34700,34700,34700,34700,0
20230622,165000,3712817550,34700,34700,34700,34700,0
20230622,164900,3712817550,34700,34700,34700,34700,0
20230622,164800,3712817550,34700,34700,34700,34700,0
20230622,164700,3712817550,34700,34700,34700,34700,0
20230622,164600,3712817550,34700,34700,34700,34700,0
20230622,164500,3712817550,34700,34700,34700,34700,0
20230622,164400,3712817550,34700,34700,34700,34700,0
20230622,164300,3712817550,34700,34700,34700,34700,0
20230622,164200,3712817550,34700,34700,34700,34700,0
20230622,164100,3712817550,34700,34700,34700,34700,0
20230622,164000,3712817550,34700,34700,34700,34700,0
20230622,163900,3712817550,34700,34700,34700,34700,0
20230622,163800,3712817550,34700,34700,34700,34700,0
20230622,163700,3712817550,34700,34700,34700,34700,2707
20230622,163600,3712817550,34700,34700,34700,34700,0
20230622,163500,3712817550,34700,34700,34700,34700,0
20230622,163400,3712817550,34700,34700,34700,34700,0
20230622,163300,3712817550,34700,34700,34700,34700,0
20230622,163200,3712817550,34700,34700,34700,34700,0
20230622,163100,3712817550,34700,34700,34700,34700,0
20230622,163000,3712817550,34700,34700,34700,34700,0
20230622,162900,3712817550,34700,34700,34700,34700,0
20230622,162800,3712817550,34700,34700,34700,34700,0
20230622,162700,3712817550,34700,34700,34700,34700,0
20230622,162600,3712817550,34700,34700,34700,34700,0
20230622,162500,3712817550,34700,34700,34700,34700,0
20230622,162400,3712817550,34700,34700,34700,34700,0
20230622,162300,3712817550,34700,34700,34700,34700,0
20230622,162200,3712817550,34700,34700,34700,34700,0
20230622,162100,3712817550,34700,34700,34700,34700,0
20230622,162000,3712817550,34700,34700,34700,34700,0
20230622,161900,3712817550,34700,34700,34700,34700,0
20230622,161800,3712817550,34700,34700,34700,34700,0
20230622,161700,3712817550,34700,34700,34700,34700,0
20230622,161600,3712817550,34700,34700,34700,34700,0
20230622,161500,3712817550,34700,34700,34700,34700,0
20230622,161400,3712817550,34700,34700,34700,34700,0
20230622,161300,3712817550,34700,34700,34700,34700,0
20230622,161200,3712817550,34700,34700,34700,34700,0
20230622,161100,3712817550,34700,34700,34700,34700,0
20230622,161000,3712817550,34700,34700,34700,34700,0
20230622,160900,3712817550,34700,34700,34700,34700,0
20230622,160800,3712817550,34700,34700,34700,34700,0
20230622,160700,3712817550,34700,34700,34700,34700,2707
20230622,160600,3712817550,34700,34700,34700,34700,0
20230622,160500,3712817550,34700,34700,34700,34700,0
20230622,160400,3712817550,34700,34700,34700,34700,0
20230622,160300,3712817550,34700,34700,34700,34700,0
20230622,160200,3712817550,34700,34700,34700,34700,0
20230622,160100,3712817550,34700,34700,34700,34700,0
20230622,160000,3712817550,34700,34700,34700,34700,0
20230622,155900,3712817550,34700,34700,34700,34700,0
20230622,155800,3712817550,34700,34700,34700,34700,0
20230622,155700,3712817550,34700,34700,34700,34700,0
20230622,155600,3712817550,34700,34700,34700,34700,0
20230622,155500,3712817550,34700,34700,34700,34700,0
20230622,155400,3712817550,34700,34700,34700,34700,0
20230622,155300,3712817550,34700,34700,34700,34700,0
20230622,155200,3712817550,34700,34700,34700,34700,0
20230622,155100,3712817550,34700,34700,34700,34700,0
20230622,155000,3712817550,34700,34700,34700,34700,0
20230622,154900,3712817550,34700,34700,34700,34700,0
20230622,154800,3712817550,34700,34700,34700,34700,0
20230622,154700,3712817550,34700,34700,34700,34700,0
20230622,154600,3712817550,34700,34700,34700,34700,0
20230622,154500,3712817550,34700,34700,34700,34700,0
20230622,154400,3712817550,34700,34700,34700,34700,0
20230622,154300,3712817550,34700,34700,34700,34700,0
20230622,154200,3712817550,34700,34700,34700,34700,0
20230622,154100,3712817550,34700,34700,34700,34700,0
20230622,154000,3712817550,34700,34700,34700,34700,0
20230622,153900,3712817550,34700,34700,34700,34700,0
20230622,153800,3712817550,34700,34700,34700,34700,0
20230622,153700,3712817550,34700,34700,34700,34700,2707
20230622,153600,3712817550,34700,34700,34700,34700,0
20230622,153500,3712817550,34700,34700,34700,34700,0
20230622,153400,3712817550,34700,34700,34700,34700,0
20230622,153300,3712817550,34700,34700,34700,34700,0
20230622,153200,3712817550,34700,34700,34700,34700,0
20230622,153100,3712817550,34700,34700,34700,34700,0
20230622,153000,3712817550,34700,34700,34700,34700,2707
20230622,152900,3618884650,34700,34700,34700,34700,0
20230622,152800,3618884650,34700,34700,34700,34700,0
20230622,152700,3618884650,34700,34700,34700,34700,0
20230622,152600,3618884650,34700,34700,34700,34700,0
20230622,152500,3618884650,34700,34700,34700,34700,0
20230622,152400,3618884650,34700,34700,34700,34700,0
20230622,152300,3618884650,34700,34700,34700,34700,0
20230622,152200,3618884650,34700,34700,34700,34700,0
20230622,152100,3618884650,34700,34700,34700,34700,0
20230622,152000,3618884650,34700,34700,34700,34700,0
20230622,151900,3618884650,34700,34500,34700,34500,529
20230622,151800,3600593700,34500,34600,34650,34500,255
20230622,151700,3591784200,34850,34750,34950,34550,623
20230622,151600,3570113950,34800,34950,35000,34600,232
20230622,151500,3562039300,35050,34700,35050,34600,707
20230622,151400,3537348450,34950,35000,35000,34950,143
20230622,151300,3532343500,35000,34450,35000,34450,5595
20230622,151200,3337319000,34450,34450,34450,34450,1
20230622,151100,3337284550,34400,34400,34400,34400,16
20230622,151000,3336734150,34400,34400,34450,34400,50
20230622,150900,3335013550,34450,34450,34450,34400,88
20230622,150800,3331985550,34500,34500,34500,34500,0
20230622,150700,3331985550,34500,34500,34500,34500,0
20230622,150600,3331985550,34500,34500,34500,34500,90
20230622,150500,3328880550,34500,34500,34500,34500,0
20230622,150400,3328880550,34500,34450,34500,34450,399
20230622,150300,3315129650,34500,34400,34500,34400,78
20230622,150200,3312440750,34400,34450,34550,34400,238
20230622,150100,3304252700,34450,34400,34450,34400,467
20230622,150000,3288187850,34400,34400,34400,34400,1
20230622,145900,3288153450,34300,34300,34300,34300,125
20230622,145800,3283865950,34300,34400,34400,34300,434
20230622,145700,3268979550,34300,34350,34350,34300,1212
20230622,145600,3227384300,34400,34400,34400,34400,21
20230622,145500,3226661900,34350,34350,34350,34350,1
20230622,145400,3226627550,34350,34400,34400,34350,55
20230622,145300,3224738250,34400,34400,34400,34400,10
20230622,145200,3224394250,34400,34450,34450,34400,101
20230622,145100,3220914850,34450,34550,34550,34450,8
20230622,145000,3220638600,34350,34350,34350,34350,75
20230622,144900,3218062350,34350,34350,34350,34350,0
20230622,144800,3218062350,34350,34350,34350,34350,54
20230622,144700,3216207450,34500,34500,34500,34500,1
20230622,144600,3216172950,34450,34400,34450,34400,189
20230622,144500,3209663650,34400,34350,34400,34350,198
20230622,144400,3202860650,34350,34350,34350,34350,80
20230622,144300,3200112650,34300,34350,34350,34300,666
20230622,144200,3177240550,34300,34300,34300,34300,1
20230622,144100,3177206250,34300,34300,34300,34300,130
20230622,144000,3172747250,34250,34250,34250,34250,20
20230622,143900,3172062250,34250,34250,34250,34250,3
20230622,143800,3171959500,34250,34250,34350,34250,166
20230622,143700,3166273400,34250,34300,34300,34250,10
20230622,143600,3165930450,34300,34300,34300,34300,40
20230622,143500,3164558450,34300,34300,34300,34300,72
20230622,143400,3162088850,34400,34400,34400,34250,17
20230622,143300,3161505550,34400,34300,34400,34300,153
20230622,143200,3156257550,34300,34300,34400,34250,199
20230622,143100,3149431750,34250,34300,34300,34250,86
20230622,143000,3146484500,34300,34300,34300,34300,89
20230622,142900,3143431800,34250,34400,34400,34250,103
20230622,142800,3139896700,34400,34300,34400,34250,117
20230622,142700,3135888150,34300,34300,34350,34250,418
20230622,142600,3121550600,34300,34300,34300,34300,7
20230622,142500,3121310500,34300,34300,34300,34300,878
20230622,142400,3091195100,34300,34300,34300,34300,128
20230622,142300,3086804700,34300,34350,34400,34300,396
20230622,142200,3073204600,34350,34350,34350,34350,143
20230622,142100,3068292550,34350,34350,34350,34350,70
20230622,142000,3065888050,34300,34400,34400,34300,102
20230622,141900,3062389300,34300,34300,34300,34300,1044
20230622,141800,3026580100,34300,34300,34300,34250,929
20230622,141700,2994753400,34300,34350,34350,34300,4332
20230622,141600,2846141700,34350,34350,34400,34350,203
20230622,141500,2839161500,34350,34400,34400,34350,120
20230622,141400,2835039300,34400,34400,34400,34400,128
20230622,141300,2830636100,34400,34400,34400,34400,912
20230622,141200,2799263300,34400,34450,34450,34400,2320
20230622,141100,2719345800,34500,34550,34550,34450,4284
20230622,141000,2571537550,34650,34650,34650,34650,15
20230622,140900,2571017800,34650,34650,34650,34550,1925
20230622,140800,2504452850,34650,34650,34650,34650,40
20230622,140700,2503066850,34650,34650,34650,34650,0
20230622,140600,2503066850,34650,34650,34650,34650,2
20230622,140500,2502997550,34650,34650,34650,34650,0
20230622,140400,2502997550,34650,34650,34650,34650,0
20230622,140300,2502997550,34650,34650,34650,34650,557
20230622,140200,2483697500,34650,34650,34650,34650,16
20230622,140100,2483143100,34650,34700,34700,34650,138
20230622,140000,2478361150,34700,34700,34700,34700,11
20230622,135900,2477979450,34700,34700,34700,34700,0
20230622,135800,2477979450,34700,34700,34700,34700,0
20230622,135700,2477979450,34700,34700,34700,34700,3
20230622,135600,2477875350,34650,34650,34700,34650,84
20230622,135500,2474964350,34650,34650,34650,34650,22
20230622,135400,2474202050,34650,34600,34650,34600,73
20230622,135300,2471676150,34600,34650,34650,34600,1000
20230622,135200,2437052050,34650,34650,34650,34650,60
20230622,135100,2434973050,34650,34700,34700,34650,3
20230622,135000,2434869000,34700,34750,34750,34700,32
20230622,134900,2433757200,34700,34700,34700,34700,1
20230622,134800,2433722500,34650,34650,34650,34650,0
20230622,134700,2433722500,34650,34650,34650,34650,119
20230622,134600,2429599150,34700,34650,34700,34650,55
20230622,134500,2427690900,34700,34700,34700,34700,259
20230622,134400,2418703600,34700,34700,34700,34700,0
20230622,134300,2418703600,34700,34750,34750,34700,270
20230622,134200,2409333100,34700,34700,34700,34700,0
20230622,134100,2409333100,34700,34750,34750,34700,98
20230622,134000,2405927650,34750,34750,34750,34750,154
20230622,133900,2400576150,34750,34750,34750,34750,0
20230622,133800,2400576150,34750,34750,34750,34750,101
20230622,133700,2397066400,34750,34750,34750,34750,0
20230622,133600,2397066400,34750,34750,34750,34750,1
20230622,133500,2397031650,34800,34700,34800,34700,6
20230622,133400,2396823350,34700,34700,34700,34700,14
20230622,133300,2396337550,34800,34750,34800,34700,157
20230622,133200,2390883500,34750,34750,34750,34750,116
20230622,133100,2386852500,34750,34800,34800,34750,79
20230622,133000,2384106600,34850,34800,34850,34800,1352
20230622,132900,2337052000,34900,34900,34900,34900,0
20230622,132800,2337052000,34900,34900,34900,34900,0
20230622,132700,2337052000,34900,34850,34900,34850,44
20230622,132600,2335518550,34850,34850,34850,34850,0
20230622,132500,2335518550,34850,34850,34850,34850,487
20230622,132400,2318546600,34800,34800,34800,34800,0
20230622,132300,2318546600,34800,34800,34800,34800,100
20230622,132200,2315066600,34850,34850,34850,34850,20
20230622,132100,2314369600,34850,34850,34850,34850,92
20230622,132000,2311163400,34800,34800,34800,34800,0
20230622,131900,2311163400,34800,34800,34800,34800,0
20230622,131800,2311163400,34800,34800,34800,34800,100
20230622,131700,2307683400,34800,34800,34800,34800,120
20230622,131600,2303507400,34800,34800,34800,34800,0
20230622,131500,2303507400,34800,34800,34800,34800,111
20230622,131400,2299644600,34800,34750,34800,34750,26
20230622,131300,2298740800,34750,34750,34750,34750,1
20230622,131200,2298706050,34750,34750,34750,34750,64
20230622,131100,2296482050,34750,34750,34750,34750,0
20230622,131000,2296482050,34750,34750,34750,34750,0
20230622,130900,2296482050,34750,34750,34750,34750,0
20230622,130800,2296482050,34750,34750,34750,34750,67
20230622,130700,2294153800,34750,34750,34750,34750,109
20230622,130600,2290366050,34750,34750,34750,34750,11
20230622,130500,2289983800,34750,34750,34750,34750,10
20230622,130400,2289636300,34750,34750,34750,34700,55
20230622,130300,2287726700,34750,34750,34750,34750,78
20230622,130200,2285016200,34850,34850,34850,34850,0
20230622,130100,2285016200,34850,34850,34850,34850,0
20230622,130000,2285016200,34850,34850,34850,34850,1
20230622,125900,2284981350,34850,34850,34850,34850,0
20230622,125800,2284981350,34850,34850,34850,34850,0
20230622,125700,2284981350,34850,34850,34850,34850,0
20230622,125600,2284981350,34850,34850,34850,34850,0
20230622,125500,2284981350,34850,34850,34850,34850,0
20230622,125400,2284981350,34850,34850,34850,34850,16
20230622,125300,2284423750,34800,34800,34800,34800,0
20230622,125200,2284423750,34800,34800,34800,34800,4
20230622,125100,2284284550,34900,34700,34900,34700,134
20230622,125000,2279624750,34650,34700,34700,34650,542
20230622,124900,2260844400,34700,34700,34700,34700,7
20230622,124800,2260601500,34700,34700,34700,34700,48
20230622,124700,2258935900,34700,34700,34700,34700,30
20230622,124600,2257894900,34700,34700,34700,34700,25
20230622,124500,2257027400,34700,34700,34700,34700,101
20230622,124400,2253522700,34700,34700,34700,34700,60
20230622,124300,2251440700,34700,34700,34700,34700,0
20230622,124200,2251440700,34700,34700,34700,34700,0
20230622,124100,2251440700,34700,34700,34700,34700,35
20230622,124000,2250226200,34700,34700,34700,34700,28
20230622,123900,2249254600,34800,34800,34800,34800,200
20230622,123800,2242294600,34750,34750,34750,34750,2
20230622,123700,2242225100,34850,34850,34850,34850,3
20230622,123600,2242120550,34850,34850,34850,34850,4
20230622,123500,2241981150,34900,34900,34900,34900,0
20230622,123400,2241981150,34900,34900,34900,34900,0
20230622,123300,2241981150,34900,34650,34900,34650,31
20230622,123200,2240906750,34650,34750,34750,34650,500
20230622,123100,2223560100,34750,34750,34750,34750,50
20230622,123000,2221822600,34900,34900,34900,34900,0
20230622,122900,2221822600,34900,34900,34900,34750,25
20230622,122800,2220950850,34750,34700,34900,34700,70
20230622,122700,2218518100,34700,34750,34750,34700,144
20230622,122600,2213520200,34950,34950,34950,34950,0
20230622,122500,2213520200,34950,34950,34950,34950,0
20230622,122400,2213520200,34950,34950,34950,34950,0
20230622,122300,2213520200,34950,34950,34950,34950,1
20230622,122200,2213485250,34750,34800,34800,34750,29
20230622,122100,2212477150,34950,34950,34950,34950,3
20230622,122000,2212372300,34950,34950,34950,34950,0
20230622,121900,2212372300,34950,34800,34950,34800,51
20230622,121800,2210597350,34950,34900,34950,34850,3315
20230622,121700,2094900300,34950,34900,34950,34900,1172
20230622,121600,2053997450,34900,34900,34900,34900,230
20230622,121500,2045970450,34900,34900,34900,34900,10
20230622,121400,2045621450,34900,34900,34900,34900,29
20230622,121300,2044609350,34900,34900,34900,34900,20
20230622,121200,2043911350,34950,34950,34950,34950,0
20230622,121100,2043911350,34950,34950,34950,34950,0
20230622,121000,2043911350,34950,34950,34950,34950,0
20230622,120900,2043911350,34950,34950,34950,34950,1
20230622,120800,2043876400,34900,34900,34900,34900,4
20230622,120700,2043736800,34900,34950,34950,34900,178
20230622,120600,2037520450,34950,34950,34950,34950,85
20230622,120500,2034549700,34950,34950,34950,34950,1
20230622,120400,2034514750,35000,35000,35000,35000,184
20230622,120300,2028074750,35000,35000,35000,35000,21
20230622,120200,2027339750,34950,34950,34950,34950,4
20230622,120100,2027199950,34950,34900,34950,34900,90
20230622,120000,2024056450,34900,34900,34900,34900,25
20230622,115900,2023183950,34900,34900,34900,34900,0
20230622,115800,2023183950,34900,34800,34900,34800,25
20230622,115700,2022313850,34850,34850,34850,34850,0
20230622,115600,2022313850,34850,34800,34850,34800,108
20230622,115500,2018554450,34800,34800,34800,34800,29
20230622,115400,2017545250,34900,34900,34900,34900,1
20230622,115300,2017510350,34900,34900,34900,34900,1
20230622,115200,2017475450,34900,34900,34900,34900,8
20230622,115100,2017196250,34900,34900,34900,34800,47
20230622,115000,2015556550,34800,34850,34850,34800,118
20230622,114900,2011446650,34900,34900,34900,34900,14
20230622,114800,2010958050,34850,34850,34850,34850,0
20230622,114700,2010958050,34850,34850,34850,34850,0
20230622,114600,2010958050,34850,34850,34850,34850,37
20230622,114500,2009668600,34900,34900,34900,34900,27
20230622,114400,2008726300,34850,34850,34850,34850,271
20230622,114300,1999281950,34950,34950,34950,34950,1
20230622,114200,1999247000,34850,34900,34950,34850,47
20230622,114100,1997606950,34850,34900,34900,34850,542
20230622,114000,1978712300,34850,34850,34850,34850,0
20230622,113900,1978712300,34850,34850,34850,34850,0
20230622,113800,1978712300,34850,34850,34850,34850,205
20230622,113700,1971568050,34750,34700,34800,34700,573
20230622,113600,1951651550,34650,34700,34700,34650,16
20230622,113500,1951097100,34750,34750,34750,34750,0
20230622,113400,1951097100,34750,34750,34750,34750,0
20230622,113300,1951097100,34750,34750,34750,34750,6
20230622,113200,1950888600,34700,34700,34700,34700,116
20230622,113100,1946863400,34650,34750,34750,34650,143
20230622,113000,1941900850,34650,34700,34700,34650,201
20230622,112900,1934936150,34700,34700,34700,34700,108
20230622,112800,1931188550,34700,34750,34750,34700,30
20230622,112700,1930147050,34750,34750,34750,34750,0
20230622,112600,1930147050,34750,34750,34750,34750,0
20230622,112500,1930147050,34750,34750,34750,34750,31
20230622,112400,1929069800,34650,34750,34750,34650,10
20230622,112300,1928723200,34700,34700,34700,34700,200
20230622,112200,1921783200,34700,34700,34700,34700,57
20230622,112100,1919805300,34700,34700,34700,34700,109
20230622,112000,1916023000,34650,34700,34700,34650,132
20230622,111900,1911444100,34700,34650,34750,34650,147
20230622,111800,1906345400,34650,34650,34650,34650,140
20230622,111700,1901494400,34700,34650,34750,34650,21
20230622,111600,1900766200,34650,34700,34700,34650,281
20230622,111500,1891016150,34700,34650,34750,34650,115
20230622,111400,1887023250,34700,34700,34700,34700,1
20230622,111300,1886988550,34650,34600,34650,34600,78
20230622,111200,1884286350,34600,34600,34600,34600,29
20230622,111100,1883282950,34600,34550,34650,34550,101
20230622,111000,1879786850,34500,34500,34550,34500,693
20230622,110900,1855856200,34550,34600,34600,34550,1320
20230622,110800,1810245100,34650,34650,34800,34550,1549
20230622,110700,1756663750,34650,34600,34650,34600,184
20230622,110600,1750295700,34600,34700,34700,34600,433
20230622,110500,1735273650,34800,34700,34800,34700,86
20230622,110400,1732289350,34750,34800,34800,34700,2056
20230622,110300,1660860700,34800,34750,34800,34750,13
20230622,110200,1660408400,34750,34750,34800,34750,7
20230622,110100,1660165100,34800,34750,34800,34750,48
20230622,110000,1658496800,34750,34750,34800,34750,69
20230622,105900,1656098650,34750,34800,34800,34750,67
20230622,105800,1653767350,34800,34850,34850,34800,10
20230622,105700,1653419300,34800,34850,34850,34800,111
20230622,105600,1649556450,34800,34800,34800,34800,90
20230622,105500,1646424450,34800,34800,34800,34800,0
20230622,105400,1646424450,34800,34800,34800,34800,630
20230622,105300,1624500450,34800,34800,34800,34800,508
20230622,105200,1606822050,34800,34850,34850,34800,17
20230622,105100,1606230350,34800,34850,34850,34800,260
20230622,105000,1597177350,34850,34850,34850,34850,6
20230622,104900,1596968250,34850,34850,34850,34850,409
20230622,104800,1582714600,34850,34850,34850,34850,0
20230622,104700,1582714600,34850,34850,34850,34850,64
20230622,104600,1580484200,34850,34850,34850,34850,0
20230622,104500,1580484200,34850,34850,34850,34850,71
20230622,104400,1578009850,34850,34850,34850,34850,0
20230622,104300,1578009850,34850,34850,34850,34850,46
20230622,104200,1576406750,34850,34900,34900,34850,198
20230622,104100,1569496800,34900,34850,34900,34850,109
20230622,104000,1565692800,34850,34850,34850,34850,10
20230622,103900,1565344300,34850,34800,34850,34800,51
20230622,103800,1563568350,34800,34800,34800,34800,374
20230622,103700,1550553150,34800,34800,34800,34800,112
20230622,103600,1546655550,34800,34800,34800,34800,985
20230622,103500,1512377550,34850,34800,34850,34800,32
20230622,103400,1511263450,34800,34800,34800,34800,103
20230622,103300,1507679050,34800,34850,34850,34800,223
20230622,103200,1499918500,34850,34850,34850,34850,479
20230622,103100,1483225350,34850,34900,34900,34850,58
20230622,103000,1481201900,34900,34950,34950,34900,200
20230622,102900,1474221850,34900,34900,34900,34900,14
20230622,102800,1473733250,34900,34900,34900,34850,914
20230622,102700,1441861800,34950,35000,35000,34950,2183
20230622,102600,1365477800,35000,35000,35000,35000,765
20230622,102500,1338702800,35000,35000,35000,35000,15
20230622,102400,1338177800,35000,35000,35050,35000,229
20230622,102300,1330157800,35000,35000,35000,35000,182
20230622,102200,1323787800,35000,35000,35000,35000,28
20230622,102100,1322807800,35050,35000,35050,35000,5
20230622,102000,1322632700,35000,35000,35000,35000,461
20230622,101900,1306497700,35000,35050,35050,35000,299
20230622,101800,1296023700,35100,35050,35100,35050,103
20230622,101700,1292413400,35100,35050,35100,35050,1417
20230622,101600,1242741200,35050,35050,35050,35050,121
20230622,101500,1238500150,35050,35050,35050,35000,1983
20230622,101400,1169006200,35000,35050,35050,35000,1341
20230622,101300,1122008400,35100,35050,35100,35050,11
20230622,101200,1121622350,35050,35050,35050,35050,3
20230622,101100,1121517200,35050,35050,35050,35050,0
20230622,101000,1121517200,35050,35050,35050,35050,138
20230622,100900,1116680300,35050,35050,35050,35050,36
20230622,100800,1115418500,35050,35050,35050,35050,308
20230622,100700,1104623100,35100,35050,35100,35050,662
20230622,100600,1081419900,35050,35050,35050,35050,100
20230622,100500,1077914900,35100,35150,35150,35100,11
20230622,100400,1077528750,35150,35050,35150,35050,27
20230622,100300,1076582200,35100,35100,35100,35100,121
20230622,100200,1072335100,35150,35150,35150,35150,2
20230622,100100,1072264800,35050,35050,35100,35050,573
20230622,100000,1052162600,35100,35100,35100,35000,154
20230622,095900,1046764350,35100,35100,35100,35100,20
20230622,095800,1046062350,35150,35050,35150,35000,1954
20230622,095700,977599700,35100,35200,35200,35100,166
20230622,095600,971772850,35200,35200,35200,35100,237
20230622,095500,963450450,35200,35200,35200,35200,0
20230622,095400,963450450,35200,35150,35200,35150,8
20230622,095300,963169150,35200,35100,35200,35100,26
20230622,095200,962255950,35300,35250,35300,35150,2667
20230622,095100,868285900,35250,35300,35350,35250,604
20230622,095000,846978550,35350,35350,35350,35300,38
20230622,094900,845635500,35350,35350,35350,35350,5
20230622,094800,845458750,35400,35350,35400,35350,17
20230622,094700,844857750,35350,35350,35350,35350,19
20230622,094600,844186100,35400,35400,35400,35400,1
20230622,094500,844150700,35400,35350,35400,35350,526
20230622,094400,825553950,35400,35400,35400,35400,134
20230622,094300,820810350,35350,35450,35450,35350,397
20230622,094200,806737100,35550,35500,35550,35500,37
20230622,094100,805423550,35450,35550,35550,35450,52
20230622,094000,803580050,35350,35350,35550,35350,1269
20230622,093900,758556000,35350,35300,35350,35250,167
20230622,093800,752657650,35350,35350,35350,35350,35
20230622,093700,751420400,35350,35300,35350,35250,222
20230622,093600,743594450,35300,35250,35300,35200,452
20230622,093500,727667150,35250,35250,35250,35250,5
20230622,093400,727490900,35200,35300,35350,35200,181
20230622,093300,721118100,35300,35300,35300,35300,39
20230622,093200,719741400,35300,35350,35350,35300,21
20230622,093100,719000050,35300,35300,35300,35300,64
20230622,093000,716740850,35300,35300,35300,35300,4
20230622,092900,716599650,35300,35150,35300,35150,5
20230622,092800,716423300,35300,35200,35300,35150,694
20230622,092700,691998200,35300,35300,35350,35200,430
20230622,092600,676833250,35300,35350,35400,35300,643
20230622,092500,654105200,35400,35550,35550,35400,297
20230622,092400,643583050,35450,35450,35600,35450,538
20230622,092300,624456600,35500,35400,35550,35400,417
20230622,092200,609680200,35550,35600,35600,35350,280
20230622,092100,599769100,35500,35550,35600,35450,198
20230622,092000,592735400,35400,35550,35550,35400,1689
20230622,091900,532918150,35650,35650,35650,35650,441
20230622,091800,517196500,35650,35500,35650,35500,1990
20230622,091700,446431450,35350,35400,35500,35350,704
20230622,091600,421463600,35350,35200,35350,35200,244
20230622,091500,412859500,35200,35200,35300,35200,146
20230622,091400,407715000,35200,35150,35200,35150,151
20230622,091300,402404700,35150,35200,35200,35150,195
20230622,091200,395543450,35200,35200,35200,35150,111
20230622,091100,391637750,35200,35300,35300,35150,739
20230622,091000,365627600,35350,35300,35350,35250,325
20230622,090900,354142900,35300,35300,35300,35300,232
20230622,090800,345953300,35250,35100,35250,35100,3144
20230622,090700,235595900,35000,35000,35100,35000,332
20230622,090600,223965900,35000,35000,35100,35000,127
20230622,090500,219520800,35000,35300,35350,35000,1032
20230622,090400,183236950,35300,35350,35400,35300,430
20230622,090300,168043600,35350,35400,35400,35350,799
20230622,090200,139779000,35250,35250,35500,35250,222
20230622,090100,131913550,35250,35350,35350,35200,202
20230622,090000,124795650,35350,35500,35550,35150,3421