KissMeData/096610/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201100,7066221950,20900,20900,20900,20900,5005
20230622,201000,7066221950,20900,20900,20900,20900,0
20230622,200900,7066221950,20900,20900,20900,20900,0
20230622,200800,7066221950,20900,20900,20900,20900,0
20230622,200700,7066221950,20900,20900,20900,20900,0
20230622,200600,7066221950,20900,20900,20900,20900,0
20230622,200500,7066221950,20900,20900,20900,20900,0
20230622,200400,7066221950,20900,20900,20900,20900,0
20230622,200300,7066221950,20900,20900,20900,20900,0
20230622,200200,7066221950,20900,20900,20900,20900,0
20230622,200100,7066221950,20900,20900,20900,20900,0
20230622,200000,7066221950,20900,20900,20900,20900,0
20230622,195900,7066221950,20900,20900,20900,20900,0
20230622,195800,7066221950,20900,20900,20900,20900,0
20230622,195700,7066221950,20900,20900,20900,20900,0
20230622,195600,7066221950,20900,20900,20900,20900,0
20230622,195500,7066221950,20900,20900,20900,20900,0
20230622,195400,7066221950,20900,20900,20900,20900,0
20230622,195300,7066221950,20900,20900,20900,20900,0
20230622,195200,7066221950,20900,20900,20900,20900,0
20230622,195100,7066221950,20900,20900,20900,20900,0
20230622,195000,7066221950,20900,20900,20900,20900,0
20230622,194900,7066221950,20900,20900,20900,20900,0
20230622,194800,7066221950,20900,20900,20900,20900,0
20230622,194700,7066221950,20900,20900,20900,20900,0
20230622,194600,7066221950,20900,20900,20900,20900,0
20230622,194500,7066221950,20900,20900,20900,20900,0
20230622,194400,7066221950,20900,20900,20900,20900,0
20230622,194300,7066221950,20900,20900,20900,20900,0
20230622,194200,7066221950,20900,20900,20900,20900,0
20230622,194100,7066221950,20900,20900,20900,20900,5005
20230622,194000,7066221950,20900,20900,20900,20900,0
20230622,193900,7066221950,20900,20900,20900,20900,0
20230622,193800,7066221950,20900,20900,20900,20900,0
20230622,193700,7066221950,20900,20900,20900,20900,0
20230622,193600,7066221950,20900,20900,20900,20900,0
20230622,193500,7066221950,20900,20900,20900,20900,0
20230622,193400,7066221950,20900,20900,20900,20900,0
20230622,193300,7066221950,20900,20900,20900,20900,0
20230622,193200,7066221950,20900,20900,20900,20900,0
20230622,193100,7066221950,20900,20900,20900,20900,0
20230622,193000,7066221950,20900,20900,20900,20900,0
20230622,192900,7066221950,20900,20900,20900,20900,0
20230622,192800,7066221950,20900,20900,20900,20900,0
20230622,192700,7066221950,20900,20900,20900,20900,0
20230622,192600,7066221950,20900,20900,20900,20900,0
20230622,192500,7066221950,20900,20900,20900,20900,0
20230622,192400,7066221950,20900,20900,20900,20900,0
20230622,192300,7066221950,20900,20900,20900,20900,0
20230622,192200,7066221950,20900,20900,20900,20900,0
20230622,192100,7066221950,20900,20900,20900,20900,0
20230622,192000,7066221950,20900,20900,20900,20900,0
20230622,191900,7066221950,20900,20900,20900,20900,0
20230622,191800,7066221950,20900,20900,20900,20900,0
20230622,191700,7066221950,20900,20900,20900,20900,0
20230622,191600,7066221950,20900,20900,20900,20900,0
20230622,191500,7066221950,20900,20900,20900,20900,0
20230622,191400,7066221950,20900,20900,20900,20900,0
20230622,191300,7066221950,20900,20900,20900,20900,0
20230622,191200,7066221950,20900,20900,20900,20900,0
20230622,191100,7066221950,20900,20900,20900,20900,5005
20230622,191000,7066221950,20900,20900,20900,20900,0
20230622,190900,7066221950,20900,20900,20900,20900,0
20230622,190800,7066221950,20900,20900,20900,20900,0
20230622,190700,7066221950,20900,20900,20900,20900,0
20230622,190600,7066221950,20900,20900,20900,20900,0
20230622,190500,7066221950,20900,20900,20900,20900,0
20230622,190400,7066221950,20900,20900,20900,20900,0
20230622,190300,7066221950,20900,20900,20900,20900,0
20230622,190200,7066221950,20900,20900,20900,20900,0
20230622,190100,7066221950,20900,20900,20900,20900,0
20230622,190000,7066221950,20900,20900,20900,20900,0
20230622,185900,7066221950,20900,20900,20900,20900,0
20230622,185800,7066221950,20900,20900,20900,20900,0
20230622,185700,7066221950,20900,20900,20900,20900,0
20230622,185600,7066221950,20900,20900,20900,20900,0
20230622,185500,7066221950,20900,20900,20900,20900,0
20230622,185400,7066221950,20900,20900,20900,20900,0
20230622,185300,7066221950,20900,20900,20900,20900,0
20230622,185200,7066221950,20900,20900,20900,20900,0
20230622,185100,7066221950,20900,20900,20900,20900,0
20230622,185000,7066221950,20900,20900,20900,20900,0
20230622,184900,7066221950,20900,20900,20900,20900,0
20230622,184800,7066221950,20900,20900,20900,20900,0
20230622,184700,7066221950,20900,20900,20900,20900,0
20230622,184600,7066221950,20900,20900,20900,20900,0
20230622,184500,7066221950,20900,20900,20900,20900,0
20230622,184400,7066221950,20900,20900,20900,20900,0
20230622,184300,7066221950,20900,20900,20900,20900,0
20230622,184200,7066221950,20900,20900,20900,20900,0
20230622,184100,7066221950,20900,20900,20900,20900,5005
20230622,184000,7066221950,20900,20900,20900,20900,0
20230622,183900,7066221950,20900,20900,20900,20900,0
20230622,183800,7066221950,20900,20900,20900,20900,0
20230622,183700,7066221950,20900,20900,20900,20900,0
20230622,183600,7066221950,20900,20900,20900,20900,0
20230622,183500,7066221950,20900,20900,20900,20900,0
20230622,183400,7066221950,20900,20900,20900,20900,0
20230622,183300,7066221950,20900,20900,20900,20900,0
20230622,183200,7066221950,20900,20900,20900,20900,0
20230622,183100,7066221950,20900,20900,20900,20900,0
20230622,183000,7066221950,20900,20900,20900,20900,0
20230622,182900,7066221950,20900,20900,20900,20900,0
20230622,182800,7066221950,20900,20900,20900,20900,0
20230622,182700,7066221950,20900,20900,20900,20900,0
20230622,182600,7066221950,20900,20900,20900,20900,0
20230622,182500,7066221950,20900,20900,20900,20900,0
20230622,182400,7066221950,20900,20900,20900,20900,0
20230622,182300,7066221950,20900,20900,20900,20900,0
20230622,182200,7066221950,20900,20900,20900,20900,0
20230622,182100,7066221950,20900,20900,20900,20900,0
20230622,182000,7066221950,20900,20900,20900,20900,0
20230622,181900,7066221950,20900,20900,20900,20900,0
20230622,181800,7066221950,20900,20900,20900,20900,0
20230622,181700,7066221950,20900,20900,20900,20900,0
20230622,181600,7066221950,20900,20900,20900,20900,0
20230622,181500,7066221950,20900,20900,20900,20900,0
20230622,181400,7066221950,20900,20900,20900,20900,0
20230622,181300,7066221950,20900,20900,20900,20900,0
20230622,181200,7066221950,20900,20900,20900,20900,0
20230622,181100,7066221950,20900,20900,20900,20900,5005
20230622,181000,7066221950,20900,20900,20900,20900,0
20230622,180900,7066221950,20900,20900,20900,20900,0
20230622,180800,7066221950,20900,20900,20900,20900,0
20230622,180700,7066221950,20900,20900,20900,20900,0
20230622,180600,7066221950,20900,20900,20900,20900,0
20230622,180500,7066221950,20900,20900,20900,20900,0
20230622,180400,7066221950,20900,20900,20900,20900,0
20230622,180300,7066221950,20900,20900,20900,20900,0
20230622,180200,7066221950,20900,20900,20900,20900,0
20230622,180100,7066221950,20900,20900,20900,20900,0
20230622,180000,7066221950,20900,20900,20900,20900,0
20230622,175900,7066221950,20900,20900,20900,20900,0
20230622,175800,7066221950,20900,20900,20900,20900,0
20230622,175700,7066221950,20900,20900,20900,20900,0
20230622,175600,7066221950,20900,20900,20900,20900,0
20230622,175500,7066221950,20900,20900,20900,20900,0
20230622,175400,7066221950,20900,20900,20900,20900,0
20230622,175300,7066221950,20900,20900,20900,20900,0
20230622,175200,7066221950,20900,20900,20900,20900,0
20230622,175100,7066221950,20900,20900,20900,20900,0
20230622,175000,7066221950,20900,20900,20900,20900,0
20230622,174900,7066221950,20900,20900,20900,20900,0
20230622,174800,7066221950,20900,20900,20900,20900,0
20230622,174700,7066221950,20900,20900,20900,20900,0
20230622,174600,7066221950,20900,20900,20900,20900,0
20230622,174500,7066221950,20900,20900,20900,20900,0
20230622,174400,7066221950,20900,20900,20900,20900,0
20230622,174300,7066221950,20900,20900,20900,20900,0
20230622,174200,7066221950,20900,20900,20900,20900,0
20230622,174100,7066221950,20900,20900,20900,20900,5005
20230622,174000,7066221950,20900,20900,20900,20900,0
20230622,173900,7066221950,20900,20900,20900,20900,0
20230622,173800,7066221950,20900,20900,20900,20900,0
20230622,173700,7066221950,20900,20900,20900,20900,0
20230622,173600,7066221950,20900,20900,20900,20900,0
20230622,173500,7066221950,20900,20900,20900,20900,0
20230622,173400,7066221950,20900,20900,20900,20900,0
20230622,173300,7066221950,20900,20900,20900,20900,0
20230622,173200,7066221950,20900,20900,20900,20900,0
20230622,173100,7066221950,20900,20900,20900,20900,0
20230622,173000,7066221950,20900,20900,20900,20900,0
20230622,172900,7066221950,20900,20900,20900,20900,0
20230622,172800,7066221950,20900,20900,20900,20900,0
20230622,172700,7066221950,20900,20900,20900,20900,0
20230622,172600,7066221950,20900,20900,20900,20900,0
20230622,172500,7066221950,20900,20900,20900,20900,0
20230622,172400,7066221950,20900,20900,20900,20900,0
20230622,172300,7066221950,20900,20900,20900,20900,0
20230622,172200,7066221950,20900,20900,20900,20900,0
20230622,172100,7066221950,20900,20900,20900,20900,0
20230622,172000,7066221950,20900,20900,20900,20900,0
20230622,171900,7066221950,20900,20900,20900,20900,0
20230622,171800,7066221950,20900,20900,20900,20900,0
20230622,171700,7066221950,20900,20900,20900,20900,0
20230622,171600,7066221950,20900,20900,20900,20900,0
20230622,171500,7066221950,20900,20900,20900,20900,0
20230622,171400,7066221950,20900,20900,20900,20900,0
20230622,171300,7066221950,20900,20900,20900,20900,0
20230622,171200,7066221950,20900,20900,20900,20900,0
20230622,171100,7066221950,20900,20900,20900,20900,5005
20230622,171000,7066221950,20900,20900,20900,20900,0
20230622,170900,7066221950,20900,20900,20900,20900,0
20230622,170800,7066221950,20900,20900,20900,20900,0
20230622,170700,7066221950,20900,20900,20900,20900,0
20230622,170600,7066221950,20900,20900,20900,20900,0
20230622,170500,7066221950,20900,20900,20900,20900,0
20230622,170400,7066221950,20900,20900,20900,20900,0
20230622,170300,7066221950,20900,20900,20900,20900,0
20230622,170200,7066221950,20900,20900,20900,20900,0
20230622,170100,7066221950,20900,20900,20900,20900,0
20230622,170000,7066221950,20900,20900,20900,20900,0
20230622,165900,7066221950,20900,20900,20900,20900,0
20230622,165800,7066221950,20900,20900,20900,20900,0
20230622,165700,7066221950,20900,20900,20900,20900,0
20230622,165600,7066221950,20900,20900,20900,20900,0
20230622,165500,7066221950,20900,20900,20900,20900,0
20230622,165400,7066221950,20900,20900,20900,20900,0
20230622,165300,7066221950,20900,20900,20900,20900,0
20230622,165200,7066221950,20900,20900,20900,20900,0
20230622,165100,7066221950,20900,20900,20900,20900,0
20230622,165000,7066221950,20900,20900,20900,20900,0
20230622,164900,7066221950,20900,20900,20900,20900,0
20230622,164800,7066221950,20900,20900,20900,20900,0
20230622,164700,7066221950,20900,20900,20900,20900,0
20230622,164600,7066221950,20900,20900,20900,20900,0
20230622,164500,7066221950,20900,20900,20900,20900,0
20230622,164400,7066221950,20900,20900,20900,20900,0
20230622,164300,7066221950,20900,20900,20900,20900,0
20230622,164200,7066221950,20900,20900,20900,20900,0
20230622,164100,7066221950,20900,20900,20900,20900,5005
20230622,164000,7066221950,20900,20900,20900,20900,0
20230622,163900,7066221950,20900,20900,20900,20900,0
20230622,163800,7066221950,20900,20900,20900,20900,0
20230622,163700,7066221950,20900,20900,20900,20900,0
20230622,163600,7066221950,20900,20900,20900,20900,0
20230622,163500,7066221950,20900,20900,20900,20900,0
20230622,163400,7066221950,20900,20900,20900,20900,0
20230622,163300,7066221950,20900,20900,20900,20900,0
20230622,163200,7066221950,20900,20900,20900,20900,0
20230622,163100,7066221950,20900,20900,20900,20900,0
20230622,163000,7066221950,20900,20900,20900,20900,0
20230622,162900,7066221950,20900,20900,20900,20900,0
20230622,162800,7066221950,20900,20900,20900,20900,0
20230622,162700,7066221950,20900,20900,20900,20900,0
20230622,162600,7066221950,20900,20900,20900,20900,0
20230622,162500,7066221950,20900,20900,20900,20900,0
20230622,162400,7066221950,20900,20900,20900,20900,0
20230622,162300,7066221950,20900,20900,20900,20900,0
20230622,162200,7066221950,20900,20900,20900,20900,0
20230622,162100,7066221950,20900,20900,20900,20900,0
20230622,162000,7066221950,20900,20900,20900,20900,0
20230622,161900,7066221950,20900,20900,20900,20900,0
20230622,161800,7066221950,20900,20900,20900,20900,0
20230622,161700,7066221950,20900,20900,20900,20900,0
20230622,161600,7066221950,20900,20900,20900,20900,0
20230622,161500,7066221950,20900,20900,20900,20900,0
20230622,161400,7066221950,20900,20900,20900,20900,0
20230622,161300,7066221950,20900,20900,20900,20900,0
20230622,161200,7066221950,20900,20900,20900,20900,0
20230622,161100,7066221950,20900,20900,20900,20900,5005
20230622,161000,7066221950,20900,20900,20900,20900,0
20230622,160900,7066221950,20900,20900,20900,20900,0
20230622,160800,7066221950,20900,20900,20900,20900,0
20230622,160700,7066221950,20900,20900,20900,20900,0
20230622,160600,7066221950,20900,20900,20900,20900,0
20230622,160500,7066221950,20900,20900,20900,20900,0
20230622,160400,7066221950,20900,20900,20900,20900,0
20230622,160300,7066221950,20900,20900,20900,20900,0
20230622,160200,7066221950,20900,20900,20900,20900,0
20230622,160100,7066221950,20900,20900,20900,20900,0
20230622,160000,7066221950,20900,20900,20900,20900,0
20230622,155900,7066221950,20900,20900,20900,20900,0
20230622,155800,7066221950,20900,20900,20900,20900,0
20230622,155700,7066221950,20900,20900,20900,20900,0
20230622,155600,7066221950,20900,20900,20900,20900,0
20230622,155500,7066221950,20900,20900,20900,20900,0
20230622,155400,7066221950,20900,20900,20900,20900,0
20230622,155300,7066221950,20900,20900,20900,20900,0
20230622,155200,7066221950,20900,20900,20900,20900,0
20230622,155100,7066221950,20900,20900,20900,20900,0
20230622,155000,7066221950,20900,20900,20900,20900,0
20230622,154900,7066221950,20900,20900,20900,20900,0
20230622,154800,7066221950,20900,20900,20900,20900,0
20230622,154700,7066221950,20900,20900,20900,20900,0
20230622,154600,7066221950,20900,20900,20900,20900,0
20230622,154500,7066221950,20900,20900,20900,20900,0
20230622,154400,7066221950,20900,20900,20900,20900,0
20230622,154300,7066221950,20900,20900,20900,20900,0
20230622,154200,7066221950,20900,20900,20900,20900,0
20230622,154100,7066221950,20900,20900,20900,20900,5005
20230622,154000,7066221950,20900,20900,20900,20900,0
20230622,153900,7066221950,20900,20900,20900,20900,0
20230622,153800,7066221950,20900,20900,20900,20900,0
20230622,153700,7066221950,20900,20900,20900,20900,0
20230622,153600,7066221950,20900,20900,20900,20900,0
20230622,153500,7066221950,20900,20900,20900,20900,0
20230622,153400,7066221950,20900,20900,20900,20900,0
20230622,153300,7066221950,20900,20900,20900,20900,0
20230622,153200,7066221950,20900,20900,20900,20900,0
20230622,153100,7066221950,20900,20900,20900,20900,0
20230622,153000,7066221950,20900,20900,20900,20900,5005
20230622,152900,6961617450,20850,20850,20850,20850,0
20230622,152800,6961617450,20850,20850,20850,20850,0
20230622,152700,6961617450,20850,20850,20850,20850,0
20230622,152600,6961617450,20850,20850,20850,20850,0
20230622,152500,6961617450,20850,20850,20850,20850,0
20230622,152400,6961617450,20850,20850,20850,20850,0
20230622,152300,6961617450,20850,20850,20850,20850,0
20230622,152200,6961617450,20850,20850,20850,20850,0
20230622,152100,6961617450,20850,20850,20850,20850,0
20230622,152000,6961617450,20850,20850,20850,20850,0
20230622,151900,6961617450,20850,20900,20900,20700,640
20230622,151800,6948308300,20900,20900,20900,20900,179
20230622,151700,6944567200,20900,20700,20900,20700,579
20230622,151600,6932544200,20750,20700,20750,20700,643
20230622,151500,6919209450,20800,20800,20800,20650,569
20230622,151400,6907442150,20850,20850,20850,20850,88
20230622,151300,6905607350,20850,20850,20850,20850,360
20230622,151200,6898101350,20900,20900,20900,20900,11
20230622,151100,6897871450,20700,20600,20700,20600,1373
20230622,151000,6869504450,20600,20650,20650,20600,681
20230622,150900,6855461850,20650,20700,20700,20650,505
20230622,150800,6845021500,20700,20700,20750,20700,1300
20230622,150700,6818111450,20700,20900,20900,20700,4402
20230622,150600,6726526250,20950,20900,20950,20900,2
20230622,150500,6726484400,20900,20900,20900,20900,146
20230622,150400,6723433000,20900,20900,20900,20900,17
20230622,150300,6723077700,20900,21000,21000,20900,394
20230622,150200,6714819100,21000,20950,21000,20950,332
20230622,150100,6707863650,21000,21000,21050,20950,211
20230622,150000,6703437600,21000,21000,21000,21000,201
20230622,145900,6699216600,21100,21100,21100,21100,1
20230622,145800,6699195500,21150,21100,21150,20950,262
20230622,145700,6693706050,21100,21000,21100,21000,855
20230622,145600,6675698100,20950,20950,20950,20950,0
20230622,145500,6675698100,20950,20950,20950,20950,10
20230622,145400,6675488600,20950,20950,20950,20950,0
20230622,145300,6675488600,20950,20950,20950,20950,50
20230622,145200,6674441100,21000,21050,21050,21000,310
20230622,145100,6667930800,21000,21000,21000,21000,0
20230622,145000,6667930800,21000,21000,21000,21000,256
20230622,144900,6662554800,21000,21000,21000,21000,5
20230622,144800,6662449800,21000,21000,21000,21000,106
20230622,144700,6660223800,21100,21100,21100,20950,509
20230622,144600,6649484650,21100,21100,21100,21100,5
20230622,144500,6649379150,21000,21000,21000,21000,1218
20230622,144400,6623801150,20950,20900,21000,20900,237
20230622,144300,6618844600,20900,20900,20900,20900,114
20230622,144200,6616462000,20900,20850,20900,20850,17
20230622,144100,6616107500,20850,20900,20900,20850,69
20230622,144000,6614666350,20850,20850,20900,20850,187
20230622,143900,6610767150,20850,20900,20900,20850,112
20230622,143800,6608431350,20900,20900,20900,20900,201
20230622,143700,6604230450,20900,20900,20900,20900,16
20230622,143600,6603896050,20950,20950,20950,20950,145
20230622,143500,6600858300,20850,20900,20900,20850,108
20230622,143400,6598603600,20950,20950,20950,20950,4
20230622,143300,6598519800,20950,20950,20950,20950,0
20230622,143200,6598519800,20950,20950,20950,20950,1
20230622,143100,6598498850,20950,20950,20950,20950,5
20230622,143000,6598394100,20950,20950,20950,20950,0
20230622,142900,6598394100,20950,20950,20950,20950,0
20230622,142800,6598394100,20950,20950,20950,20950,0
20230622,142700,6598394100,20950,20950,20950,20950,23
20230622,142600,6597912250,20800,20800,20800,20800,161
20230622,142500,6594563450,20800,20800,20800,20800,0
20230622,142400,6594563450,20800,20800,20800,20800,156
20230622,142300,6591318650,20850,20850,20850,20850,809
20230622,142200,6574451000,20850,20850,20850,20850,3
20230622,142100,6574388450,21000,21000,21000,21000,1
20230622,142000,6574367450,20850,20850,20850,20850,161
20230622,141900,6571010600,21000,20950,21000,20800,2180
20230622,141800,6525554700,20950,21000,21000,20950,168
20230622,141700,6522030100,21000,21000,21000,21000,0
20230622,141600,6522030100,21000,21000,21000,21000,2585
20230622,141500,6467745100,21000,21050,21050,21000,426
20230622,141400,6458777950,21100,21150,21150,21100,968
20230622,141300,6438345550,21200,21150,21200,21150,22
20230622,141200,6437880200,21150,21100,21200,21100,33
20230622,141100,6437182800,21150,21150,21150,21150,106
20230622,141000,6434940900,21150,21200,21200,21150,364
20230622,140900,6427241300,21150,21150,21150,21150,173
20230622,140800,6423582350,21200,21200,21200,21200,16
20230622,140700,6423243150,21200,21200,21200,21200,0
20230622,140600,6423243150,21200,21150,21200,21150,25
20230622,140500,6422713250,21150,21150,21150,21150,114
20230622,140400,6420302150,21200,21200,21200,21200,200
20230622,140300,6416062150,21200,21150,21200,21150,2
20230622,140200,6416019800,21150,21150,21150,21150,0
20230622,140100,6416019800,21150,21150,21150,21150,96
20230622,140000,6413989400,21200,21200,21200,21200,1
20230622,135900,6413968200,21250,21250,21250,21250,1
20230622,135800,6413946950,21200,21150,21250,21150,225
20230622,135700,6409187100,21150,21250,21250,21150,311
20230622,135600,6402603950,21250,21250,21250,21250,40
20230622,135500,6401753950,21250,21250,21250,21200,204
20230622,135400,6397419000,21200,21200,21200,21200,575
20230622,135300,6385229000,21250,21200,21250,21200,192
20230622,135200,6381151350,21250,21250,21250,21250,4
20230622,135100,6381066350,21200,21200,21200,21200,80
20230622,135000,6379370350,21200,21200,21250,21200,49
20230622,134900,6378331100,21200,21300,21300,21200,5362
20230622,134800,6264282750,21400,21400,21400,21400,68
20230622,134700,6262827550,21400,21450,21450,21350,105
20230622,134600,6260580000,21350,21450,21450,21350,1114
20230622,134500,6236785100,21450,21350,21450,21350,262
20230622,134400,6231181200,21450,21350,21450,21350,358
20230622,134300,6223503000,21400,21400,21400,21400,410
20230622,134200,6214729000,21350,21400,21400,21350,734
20230622,134100,6199021900,21450,21450,21450,21450,300
20230622,134000,6192586900,21450,21450,21450,21400,986
20230622,133900,6171447800,21450,21450,21450,21450,614
20230622,133800,6158277500,21400,21400,21400,21400,182
20230622,133700,6154382700,21500,21400,21500,21350,776
20230622,133600,6137772250,21350,21400,21400,21350,117
20230622,133500,6135268900,21400,21400,21400,21350,75
20230622,133400,6133664650,21350,21400,21400,21350,682
20230622,133300,6119102600,21400,21400,21400,21400,31
20230622,133200,6118439200,21450,21400,21450,21350,1201
20230622,133100,6092740200,21400,21500,21500,21400,792
20230622,133000,6075778400,21600,21650,21700,21450,3427
20230622,132900,6001618150,21650,21550,21650,21550,3067
20230622,132800,5935412550,21550,21550,21600,21500,554
20230622,132700,5923463350,21600,21250,21600,21250,17505
20230622,132600,5548535850,21250,21200,21250,21200,3592
20230622,132500,5472348900,21200,21150,21200,21150,26
20230622,132400,5471798850,21150,21100,21150,21100,2017
20230622,132300,5429235450,21100,21050,21100,21050,704
20230622,132200,5414386500,21050,21100,21100,21050,23
20230622,132100,5413902200,21050,21100,21100,21050,754
20230622,132000,5398006800,21150,21150,21150,21150,80
20230622,131900,5396314800,21150,21150,21150,21150,47
20230622,131800,5395320750,21150,21150,21150,21150,471
20230622,131700,5385359100,21250,21200,21250,21150,426
20230622,131600,5376325400,21200,21200,21200,21150,2127
20230622,131500,5331238450,21200,21250,21250,21200,559
20230622,131400,5319382150,21250,21200,21250,21200,641
20230622,131300,5305770000,21200,21300,21300,21200,125
20230622,131200,5303113500,21200,21300,21300,21150,395
20230622,131100,5294740600,21200,21250,21300,21150,925
20230622,131000,5275071500,21300,21200,21300,21150,356
20230622,130900,5267519200,21150,21200,21200,21150,36
20230622,130800,5266757750,21150,21150,21200,21150,79
20230622,130700,5265086800,21150,21150,21200,21150,679
20230622,130600,5250725450,21150,20950,21200,20950,4487
20230622,130500,5155927100,20900,20850,20900,20850,3538
20230622,130400,5082032800,20850,20800,20850,20800,355
20230622,130300,5074644850,20800,20800,20800,20800,0
20230622,130200,5074644850,20800,20800,20800,20800,355
20230622,130100,5067260850,20800,20800,20800,20800,6
20230622,130000,5067136050,20750,20750,20750,20750,0
20230622,125900,5067136050,20750,20750,20750,20750,1
20230622,125800,5067115300,20800,20750,20800,20750,7
20230622,125700,5066969900,20700,20700,20700,20700,396
20230622,125600,5058772700,20700,20700,20700,20700,483
20230622,125500,5048774600,20850,20850,20850,20850,0
20230622,125400,5048774600,20850,20650,20850,20650,1627
20230622,125300,5015068450,20550,20600,20600,20500,1554
20230622,125200,4983102350,20500,20500,20500,20500,1
20230622,125100,4983081850,20500,20550,20550,20500,600
20230622,125000,4970776750,20550,20600,20600,20550,304
20230622,124900,4964514750,20650,20650,20650,20650,534
20230622,124800,4953487650,20650,20700,20700,20650,81
20230622,124700,4951811000,20700,20700,20700,20700,97
20230622,124600,4949803100,20650,20700,20700,20650,53
20230622,124500,4948706650,20700,20750,20750,20700,348
20230622,124400,4941500650,20750,20750,20750,20750,1
20230622,124300,4941479900,20700,20700,20700,20700,115
20230622,124200,4939099400,20750,20750,20750,20750,0
20230622,124100,4939099400,20750,20700,20750,20700,29
20230622,124000,4938499050,20700,20700,20700,20700,77
20230622,123900,4936905150,20700,20700,20700,20700,387
20230622,123800,4928894250,20700,20700,20700,20700,26
20230622,123700,4928356050,20700,20800,20800,20700,1020
20230622,123600,4907240050,20800,20800,20800,20800,408
20230622,123500,4898753650,20850,20850,20850,20850,192
20230622,123400,4894750450,20850,20900,20950,20850,723
20230622,123300,4879640350,20900,20800,20900,20800,1001
20230622,123200,4858799800,20750,20750,20750,20700,377
20230622,123100,4850986650,20750,20700,20750,20700,677
20230622,123000,4836964550,20700,20700,20700,20700,306
20230622,122900,4830630350,20650,20600,20650,20600,215
20230622,122800,4826195250,20600,20600,20600,20600,235
20230622,122700,4821354250,20650,20650,20650,20650,724
20230622,122600,4806403650,20650,20650,20650,20650,505
20230622,122500,4795975400,20650,20650,20650,20650,1470
20230622,122400,4765619900,20650,20550,20650,20550,350
20230622,122300,4758400700,20550,20550,20550,20550,100
20230622,122200,4756345700,20550,20550,20550,20550,100
20230622,122100,4754290700,20550,20550,20550,20550,172
20230622,122000,4750756100,20550,20550,20550,20550,266
20230622,121900,4745289800,20500,20500,20500,20500,0
20230622,121800,4745289800,20500,20450,20500,20450,11
20230622,121700,4745064800,20450,20500,20500,20450,14
20230622,121600,4744778450,20450,20500,20500,20450,780
20230622,121500,4728799600,20550,20500,20550,20500,32
20230622,121400,4728143500,20550,20550,20550,20500,737
20230622,121300,4713024000,20400,20500,20500,20400,55
20230622,121200,4711896600,20500,20500,20500,20500,2010
20230622,121100,4670691600,20500,20450,20500,20400,239
20230622,121000,4665814900,20450,20450,20450,20450,66
20230622,120900,4664465200,20450,20450,20450,20450,1
20230622,120800,4664444750,20450,20450,20450,20450,0
20230622,120700,4664444750,20450,20400,20450,20400,358
20230622,120600,4657128650,20350,20350,20450,20350,9
20230622,120500,4656945400,20450,20450,20450,20350,34
20230622,120400,4656253100,20450,20450,20450,20300,853
20230622,120300,4638897250,20450,20450,20450,20450,1
20230622,120200,4638876800,20300,20300,20300,20300,60
20230622,120100,4637658800,20450,20450,20450,20450,52
20230622,120000,4636595400,20400,20400,20400,20350,164
20230622,115900,4633250550,20400,20400,20400,20400,76
20230622,115800,4631700150,20300,20250,20300,20250,313
20230622,115700,4625354550,20250,20250,20250,20250,355
20230622,115600,4618165800,20300,20300,20400,20300,74
20230622,115500,4616663500,20400,20400,20400,20400,0
20230622,115400,4616663500,20400,20400,20400,20250,300
20230622,115300,4610570350,20400,20300,20400,20250,220
20230622,115200,4606114900,20300,20450,20450,20300,4094
20230622,115100,4522890850,20450,20450,20450,20450,42
20230622,115000,4522031950,20450,20450,20450,20450,61
20230622,114900,4520784500,20400,20400,20400,20400,50
20230622,114800,4519764500,20400,20450,20450,20400,190
20230622,114700,4515881000,20450,20500,20500,20450,558
20230622,114600,4504465000,20400,20400,20400,20400,0
20230622,114500,4504465000,20400,20400,20400,20400,0
20230622,114400,4504465000,20400,20400,20400,20400,103
20230622,114300,4502363800,20400,20400,20400,20400,16
20230622,114200,4502037400,20400,20400,20400,20400,151
20230622,114100,4498957000,20500,20300,20500,20300,220
20230622,114000,4494458750,20300,20350,20350,20300,1102
20230622,113900,4472084800,20300,20200,20300,20200,403
20230622,113800,4463929900,20200,20300,20300,20200,1550
20230622,113700,4432556400,20300,20300,20350,20300,180
20230622,113600,4428902350,20350,20350,20350,20350,56
20230622,113500,4427762750,20300,20300,20300,20250,143
20230622,113400,4424862400,20300,20300,20350,20300,896
20230622,113300,4406671700,20300,20400,20400,20300,1048
20230622,113200,4385371450,20450,20400,20450,20350,101
20230622,113100,4383306450,20400,20450,20500,20350,3131
20230622,113000,4319437250,20400,20450,20450,20400,956
20230622,112900,4299889550,20500,20550,20550,20500,383
20230622,112800,4292020900,20550,20550,20550,20550,0
20230622,112700,4292020900,20550,20500,20550,20500,413
20230622,112600,4283534850,20550,20500,20550,20450,1177
20230622,112500,4259464750,20550,20500,20550,20450,309
20230622,112400,4253145100,20500,20450,20550,20450,286
20230622,112300,4247280500,20450,20500,20500,20450,246
20230622,112200,4242237550,20500,20500,20500,20450,1332
20230622,112100,4214984350,20450,20500,20550,20450,383
20230622,112000,4207137950,20500,20600,20600,20500,7
20230622,111900,4206994250,20600,20450,20600,20450,745
20230622,111800,4191680550,20500,20450,20500,20450,278
20230622,111700,4185994350,20450,20550,20550,20450,9419
20230622,111600,3992794650,20550,20550,20550,20550,247
20230622,111500,3987718800,20700,20600,20700,20500,5010
20230622,111400,3884820850,20600,20650,20700,20600,426
20230622,111300,3876020050,20650,20600,20650,20600,1147
20230622,111200,3852390050,20600,20700,20700,20600,7774
20230622,111100,3691860550,20700,20750,20750,20700,1889
20230622,111000,3652757750,20700,20700,20700,20700,1060
20230622,110900,3630815750,20700,20750,20750,20700,219
20230622,110800,3626272000,20750,20750,20750,20700,513
20230622,110700,3615629750,20750,20750,20750,20750,211
20230622,110600,3611251500,20750,20750,20750,20750,4000
20230622,110500,3528251500,20750,20750,20800,20750,160
20230622,110400,3524931250,20750,20800,20800,20750,3139
20230622,110300,3459796750,20800,20800,20800,20800,181
20230622,110200,3456031950,20800,20800,20800,20800,710
20230622,110100,3441263950,20750,20850,20850,20750,5456
20230622,110000,3327833350,20850,20800,20850,20800,11
20230622,105900,3327604050,20800,20850,20850,20800,1634
20230622,105800,3293587350,20900,20900,20900,20900,10
20230622,105700,3293378350,20900,20900,20900,20900,325
20230622,105600,3286585850,20850,20800,20850,20800,29
20230622,105500,3285982400,20950,20950,20950,20950,0
20230622,105400,3285982400,20950,20950,20950,20850,102
20230622,105300,3283855500,20850,20900,20900,20850,2228
20230622,105200,3237393550,20900,20900,20900,20900,59
20230622,105100,3236160450,20900,20900,20900,20900,296
20230622,105000,3229974050,20950,20900,20950,20900,450
20230622,104900,3220566550,20950,20950,20950,20950,13
20230622,104800,3220294200,20950,20950,20950,20950,108
20230622,104700,3218031600,20950,20900,20950,20900,163
20230622,104600,3214624850,20900,20800,20900,20800,235
20230622,104500,3209727550,20800,20800,20800,20750,120
20230622,104400,3207234850,20750,20750,20750,20750,1737
20230622,104300,3171192100,20800,20800,20800,20750,48
20230622,104200,3170195050,20750,20750,20800,20750,522
20230622,104100,3159361800,20800,20800,20800,20800,213
20230622,104000,3154931400,20850,20850,20850,20850,63
20230622,103900,3153617850,20750,20800,20800,20750,1879
20230622,103800,3114592000,20800,20800,20800,20800,1321
20230622,103700,3087115200,20750,20850,20850,20750,2080
20230622,103600,3043852450,20800,20850,20900,20800,6257
20230622,103500,2913632350,20850,20850,20850,20850,100
20230622,103400,2911547350,20850,20850,20850,20850,562
20230622,103300,2899829650,20850,20850,20850,20850,0
20230622,103200,2899829650,20850,20850,20850,20850,101
20230622,103100,2897723800,20850,20900,20900,20850,267
20230622,103000,2892156600,20850,20900,20950,20850,400
20230622,102900,2883813750,20900,20950,20950,20900,217
20230622,102800,2879275950,20950,20900,20950,20900,331
20230622,102700,2872355550,20900,20950,20950,20900,319
20230622,102600,2865682250,20950,20950,20950,20950,275
20230622,102500,2859921000,20950,20950,20950,20950,264
20230622,102400,2854390200,20950,20950,20950,20950,29
20230622,102300,2853782650,20950,20950,20950,20950,12
20230622,102200,2853531250,20950,20950,20950,20950,187
20230622,102100,2849613600,20950,20950,21000,20950,16
20230622,102000,2849278350,21000,21000,21000,21000,5
20230622,101900,2849173350,21000,21000,21000,21000,22
20230622,101800,2848711350,21000,21000,21000,21000,0
20230622,101700,2848711350,21000,20950,21000,20950,84
20230622,101600,2846951250,20950,20950,20950,20950,239
20230622,101500,2841944200,20950,20900,20950,20900,462
20230622,101400,2832286050,20900,20950,20950,20900,296
20230622,101300,2826094100,21050,20950,21050,20950,100
20230622,101200,2823991000,20900,20850,21000,20850,571
20230622,101100,2812004650,20900,20900,20900,20900,553
20230622,101000,2800446950,20900,20900,20900,20900,80
20230622,100900,2798774950,20900,20950,20950,20900,1936
20230622,100800,2758274500,21000,20950,21000,20950,131
20230622,100700,2755523550,20950,21000,21000,20950,135
20230622,100600,2752692700,21000,21000,21000,21000,104
20230622,100500,2750508700,21000,21000,21000,21000,1
20230622,100400,2750487700,21050,21000,21050,21000,1034
20230622,100300,2728773200,21050,21000,21050,21000,156
20230622,100200,2725496700,21000,20950,21000,20900,403
20230622,100100,2717044650,20950,20950,20950,20750,6172
20230622,100000,2588594200,20850,20950,20950,20850,4200
20230622,095900,2500836850,20950,20900,20950,20900,1927
20230622,095800,2460517350,20850,20850,20850,20850,0
20230622,095700,2460517350,20850,20850,20850,20850,126
20230622,095600,2457890250,20900,20850,20900,20850,39
20230622,095500,2457076100,20800,20850,20900,20800,5285
20230622,095400,2347070900,20850,20950,20950,20850,211
20230622,095300,2342666850,20900,20900,20900,20900,492
20230622,095200,2332384050,20900,20900,20900,20900,62
20230622,095100,2331088250,20850,20900,20950,20850,217
20230622,095000,2326562350,20850,20850,20850,20850,554
20230622,094900,2315011450,20850,20900,20900,20850,15
20230622,094800,2314698450,20850,20850,20850,20850,1
20230622,094700,2314677600,20850,20900,20900,20850,796
20230622,094600,2298066200,20850,20850,20850,20850,464
20230622,094500,2288391800,20800,21000,21000,20800,4188
20230622,094400,2201075150,21000,21000,21000,21000,0
20230622,094300,2201075150,21000,20900,21000,20900,477
20230622,094200,2191105750,20900,20950,21000,20900,508
20230622,094100,2180479600,21000,21000,21000,21000,39
20230622,094000,2179660600,21000,21000,21100,21000,486
20230622,093900,2169434950,20850,20900,20900,20850,28
20230622,093800,2168850500,20850,20850,20900,20850,32
20230622,093700,2168183050,20800,20950,21000,20800,5760
20230622,093600,2048222050,20950,20850,20950,20850,911
20230622,093500,2029227600,20850,21000,21050,20850,672
20230622,093400,2015174400,21050,21050,21050,21050,8
20230622,093300,2015006000,21050,20950,21050,20950,94
20230622,093200,2013036600,20950,20950,20950,20950,49
20230622,093100,2012010050,20850,20800,20950,20800,872
20230622,093000,1993827750,20850,21000,21050,20850,10060
20230622,092900,1783690600,21000,21000,21000,21000,2
20230622,092800,1783648600,21000,21050,21100,21000,896
20230622,092700,1764784150,21000,20950,21000,20950,456
20230622,092600,1755213100,20950,20900,20950,20900,257
20230622,092500,1749841550,20850,20850,20900,20850,244
20230622,092400,1744745450,20850,20750,20850,20750,352
20230622,092300,1737428700,20750,20900,20900,20750,8814
20230622,092200,1553876800,20900,21000,21000,20900,5265
20230622,092100,1443649150,21000,21150,21150,21000,828
20230622,092000,1426221700,21100,21100,21150,21100,839
20230622,091900,1408518350,21100,21100,21100,21050,755
20230622,091800,1392588350,21150,21150,21200,21100,766
20230622,091700,1376388450,21150,21150,21150,21150,527
20230622,091600,1365242400,21150,21200,21200,21100,426
20230622,091500,1356227000,21100,21100,21200,21100,165
20230622,091400,1352739500,21100,21450,21450,21100,885
20230622,091300,1333916600,21450,21000,21450,20950,5473
20230622,091200,1218080950,21000,20900,21000,20850,1858
20230622,091100,1179106100,20850,21050,21050,20800,11281
20230622,091000,943724050,21050,21050,21050,21050,541
20230622,090900,932336000,21150,21200,21200,21100,978
20230622,090800,911687250,21150,21100,21200,21100,503
20230622,090700,901036800,21200,20900,21200,20900,5373
20230622,090600,787791200,20900,21050,21150,20850,6168
20230622,090500,658903300,21050,21150,21200,21050,955
20230622,090400,638764350,21200,20950,21200,20900,1666
20230622,090300,603659900,20950,21050,21100,20800,7967
20230622,090200,437074200,21050,20850,21300,20750,6763
20230622,090100,295413000,20750,20750,20850,20550,1881
20230622,090000,256458450,20550,21100,21100,20450,12287