KissMeData/213420/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204900,4029175450,43350,43350,43350,43350,1309
20230622,204800,4029175450,43350,43350,43350,43350,0
20230622,204700,4029175450,43350,43350,43350,43350,0
20230622,204600,4029175450,43350,43350,43350,43350,0
20230622,204500,4029175450,43350,43350,43350,43350,0
20230622,204400,4029175450,43350,43350,43350,43350,0
20230622,204300,4029175450,43350,43350,43350,43350,0
20230622,204200,4029175450,43350,43350,43350,43350,0
20230622,204100,4029175450,43350,43350,43350,43350,0
20230622,204000,4029175450,43350,43350,43350,43350,0
20230622,203900,4029175450,43350,43350,43350,43350,0
20230622,203800,4029175450,43350,43350,43350,43350,0
20230622,203700,4029175450,43350,43350,43350,43350,0
20230622,203600,4029175450,43350,43350,43350,43350,0
20230622,203500,4029175450,43350,43350,43350,43350,0
20230622,203400,4029175450,43350,43350,43350,43350,0
20230622,203300,4029175450,43350,43350,43350,43350,0
20230622,203200,4029175450,43350,43350,43350,43350,0
20230622,203100,4029175450,43350,43350,43350,43350,0
20230622,203000,4029175450,43350,43350,43350,43350,0
20230622,202900,4029175450,43350,43350,43350,43350,0
20230622,202800,4029175450,43350,43350,43350,43350,0
20230622,202700,4029175450,43350,43350,43350,43350,0
20230622,202600,4029175450,43350,43350,43350,43350,0
20230622,202500,4029175450,43350,43350,43350,43350,0
20230622,202400,4029175450,43350,43350,43350,43350,0
20230622,202300,4029175450,43350,43350,43350,43350,0
20230622,202200,4029175450,43350,43350,43350,43350,0
20230622,202100,4029175450,43350,43350,43350,43350,0
20230622,202000,4029175450,43350,43350,43350,43350,0
20230622,201900,4029175450,43350,43350,43350,43350,1309
20230622,201800,4029175450,43350,43350,43350,43350,0
20230622,201700,4029175450,43350,43350,43350,43350,0
20230622,201600,4029175450,43350,43350,43350,43350,0
20230622,201500,4029175450,43350,43350,43350,43350,0
20230622,201400,4029175450,43350,43350,43350,43350,0
20230622,201300,4029175450,43350,43350,43350,43350,0
20230622,201200,4029175450,43350,43350,43350,43350,0
20230622,201100,4029175450,43350,43350,43350,43350,0
20230622,201000,4029175450,43350,43350,43350,43350,0
20230622,200900,4029175450,43350,43350,43350,43350,0
20230622,200800,4029175450,43350,43350,43350,43350,0
20230622,200700,4029175450,43350,43350,43350,43350,0
20230622,200600,4029175450,43350,43350,43350,43350,0
20230622,200500,4029175450,43350,43350,43350,43350,0
20230622,200400,4029175450,43350,43350,43350,43350,0
20230622,200300,4029175450,43350,43350,43350,43350,0
20230622,200200,4029175450,43350,43350,43350,43350,0
20230622,200100,4029175450,43350,43350,43350,43350,0
20230622,200000,4029175450,43350,43350,43350,43350,0
20230622,195900,4029175450,43350,43350,43350,43350,0
20230622,195800,4029175450,43350,43350,43350,43350,0
20230622,195700,4029175450,43350,43350,43350,43350,0
20230622,195600,4029175450,43350,43350,43350,43350,0
20230622,195500,4029175450,43350,43350,43350,43350,0
20230622,195400,4029175450,43350,43350,43350,43350,0
20230622,195300,4029175450,43350,43350,43350,43350,0
20230622,195200,4029175450,43350,43350,43350,43350,0
20230622,195100,4029175450,43350,43350,43350,43350,0
20230622,195000,4029175450,43350,43350,43350,43350,0
20230622,194900,4029175450,43350,43350,43350,43350,1309
20230622,194800,4029175450,43350,43350,43350,43350,0
20230622,194700,4029175450,43350,43350,43350,43350,0
20230622,194600,4029175450,43350,43350,43350,43350,0
20230622,194500,4029175450,43350,43350,43350,43350,0
20230622,194400,4029175450,43350,43350,43350,43350,0
20230622,194300,4029175450,43350,43350,43350,43350,0
20230622,194200,4029175450,43350,43350,43350,43350,0
20230622,194100,4029175450,43350,43350,43350,43350,0
20230622,194000,4029175450,43350,43350,43350,43350,0
20230622,193900,4029175450,43350,43350,43350,43350,0
20230622,193800,4029175450,43350,43350,43350,43350,0
20230622,193700,4029175450,43350,43350,43350,43350,0
20230622,193600,4029175450,43350,43350,43350,43350,0
20230622,193500,4029175450,43350,43350,43350,43350,0
20230622,193400,4029175450,43350,43350,43350,43350,0
20230622,193300,4029175450,43350,43350,43350,43350,0
20230622,193200,4029175450,43350,43350,43350,43350,0
20230622,193100,4029175450,43350,43350,43350,43350,0
20230622,193000,4029175450,43350,43350,43350,43350,0
20230622,192900,4029175450,43350,43350,43350,43350,0
20230622,192800,4029175450,43350,43350,43350,43350,0
20230622,192700,4029175450,43350,43350,43350,43350,0
20230622,192600,4029175450,43350,43350,43350,43350,0
20230622,192500,4029175450,43350,43350,43350,43350,0
20230622,192400,4029175450,43350,43350,43350,43350,0
20230622,192300,4029175450,43350,43350,43350,43350,0
20230622,192200,4029175450,43350,43350,43350,43350,0
20230622,192100,4029175450,43350,43350,43350,43350,0
20230622,192000,4029175450,43350,43350,43350,43350,0
20230622,191900,4029175450,43350,43350,43350,43350,1309
20230622,191800,4029175450,43350,43350,43350,43350,0
20230622,191700,4029175450,43350,43350,43350,43350,0
20230622,191600,4029175450,43350,43350,43350,43350,0
20230622,191500,4029175450,43350,43350,43350,43350,0
20230622,191400,4029175450,43350,43350,43350,43350,0
20230622,191300,4029175450,43350,43350,43350,43350,0
20230622,191200,4029175450,43350,43350,43350,43350,0
20230622,191100,4029175450,43350,43350,43350,43350,0
20230622,191000,4029175450,43350,43350,43350,43350,0
20230622,190900,4029175450,43350,43350,43350,43350,0
20230622,190800,4029175450,43350,43350,43350,43350,0
20230622,190700,4029175450,43350,43350,43350,43350,0
20230622,190600,4029175450,43350,43350,43350,43350,0
20230622,190500,4029175450,43350,43350,43350,43350,0
20230622,190400,4029175450,43350,43350,43350,43350,0
20230622,190300,4029175450,43350,43350,43350,43350,0
20230622,190200,4029175450,43350,43350,43350,43350,0
20230622,190100,4029175450,43350,43350,43350,43350,0
20230622,190000,4029175450,43350,43350,43350,43350,0
20230622,185900,4029175450,43350,43350,43350,43350,0
20230622,185800,4029175450,43350,43350,43350,43350,0
20230622,185700,4029175450,43350,43350,43350,43350,0
20230622,185600,4029175450,43350,43350,43350,43350,0
20230622,185500,4029175450,43350,43350,43350,43350,0
20230622,185400,4029175450,43350,43350,43350,43350,0
20230622,185300,4029175450,43350,43350,43350,43350,0
20230622,185200,4029175450,43350,43350,43350,43350,0
20230622,185100,4029175450,43350,43350,43350,43350,0
20230622,185000,4029175450,43350,43350,43350,43350,0
20230622,184900,4029175450,43350,43350,43350,43350,1309
20230622,184800,4029175450,43350,43350,43350,43350,0
20230622,184700,4029175450,43350,43350,43350,43350,0
20230622,184600,4029175450,43350,43350,43350,43350,0
20230622,184500,4029175450,43350,43350,43350,43350,0
20230622,184400,4029175450,43350,43350,43350,43350,0
20230622,184300,4029175450,43350,43350,43350,43350,0
20230622,184200,4029175450,43350,43350,43350,43350,0
20230622,184100,4029175450,43350,43350,43350,43350,0
20230622,184000,4029175450,43350,43350,43350,43350,0
20230622,183900,4029175450,43350,43350,43350,43350,0
20230622,183800,4029175450,43350,43350,43350,43350,0
20230622,183700,4029175450,43350,43350,43350,43350,0
20230622,183600,4029175450,43350,43350,43350,43350,0
20230622,183500,4029175450,43350,43350,43350,43350,0
20230622,183400,4029175450,43350,43350,43350,43350,0
20230622,183300,4029175450,43350,43350,43350,43350,0
20230622,183200,4029175450,43350,43350,43350,43350,0
20230622,183100,4029175450,43350,43350,43350,43350,0
20230622,183000,4029175450,43350,43350,43350,43350,0
20230622,182900,4029175450,43350,43350,43350,43350,0
20230622,182800,4029175450,43350,43350,43350,43350,0
20230622,182700,4029175450,43350,43350,43350,43350,0
20230622,182600,4029175450,43350,43350,43350,43350,0
20230622,182500,4029175450,43350,43350,43350,43350,0
20230622,182400,4029175450,43350,43350,43350,43350,0
20230622,182300,4029175450,43350,43350,43350,43350,0
20230622,182200,4029175450,43350,43350,43350,43350,0
20230622,182100,4029175450,43350,43350,43350,43350,0
20230622,182000,4029175450,43350,43350,43350,43350,0
20230622,181900,4029175450,43350,43350,43350,43350,1309
20230622,181800,4029175450,43350,43350,43350,43350,0
20230622,181700,4029175450,43350,43350,43350,43350,0
20230622,181600,4029175450,43350,43350,43350,43350,0
20230622,181500,4029175450,43350,43350,43350,43350,0
20230622,181400,4029175450,43350,43350,43350,43350,0
20230622,181300,4029175450,43350,43350,43350,43350,0
20230622,181200,4029175450,43350,43350,43350,43350,0
20230622,181100,4029175450,43350,43350,43350,43350,0
20230622,181000,4029175450,43350,43350,43350,43350,0
20230622,180900,4029175450,43350,43350,43350,43350,0
20230622,180800,4029175450,43350,43350,43350,43350,0
20230622,180700,4029175450,43350,43350,43350,43350,0
20230622,180600,4029175450,43350,43350,43350,43350,0
20230622,180500,4029175450,43350,43350,43350,43350,0
20230622,180400,4029175450,43350,43350,43350,43350,0
20230622,180300,4029175450,43350,43350,43350,43350,0
20230622,180200,4029175450,43350,43350,43350,43350,0
20230622,180100,4029175450,43350,43350,43350,43350,0
20230622,180000,4029175450,43350,43350,43350,43350,0
20230622,175900,4029175450,43350,43350,43350,43350,0
20230622,175800,4029175450,43350,43350,43350,43350,0
20230622,175700,4029175450,43350,43350,43350,43350,0
20230622,175600,4029175450,43350,43350,43350,43350,0
20230622,175500,4029175450,43350,43350,43350,43350,0
20230622,175400,4029175450,43350,43350,43350,43350,0
20230622,175300,4029175450,43350,43350,43350,43350,0
20230622,175200,4029175450,43350,43350,43350,43350,0
20230622,175100,4029175450,43350,43350,43350,43350,0
20230622,175000,4029175450,43350,43350,43350,43350,0
20230622,174900,4029175450,43350,43350,43350,43350,1309
20230622,174800,4029175450,43350,43350,43350,43350,0
20230622,174700,4029175450,43350,43350,43350,43350,0
20230622,174600,4029175450,43350,43350,43350,43350,0
20230622,174500,4029175450,43350,43350,43350,43350,0
20230622,174400,4029175450,43350,43350,43350,43350,0
20230622,174300,4029175450,43350,43350,43350,43350,0
20230622,174200,4029175450,43350,43350,43350,43350,0
20230622,174100,4029175450,43350,43350,43350,43350,0
20230622,174000,4029175450,43350,43350,43350,43350,0
20230622,173900,4029175450,43350,43350,43350,43350,0
20230622,173800,4029175450,43350,43350,43350,43350,0
20230622,173700,4029175450,43350,43350,43350,43350,0
20230622,173600,4029175450,43350,43350,43350,43350,0
20230622,173500,4029175450,43350,43350,43350,43350,0
20230622,173400,4029175450,43350,43350,43350,43350,0
20230622,173300,4029175450,43350,43350,43350,43350,0
20230622,173200,4029175450,43350,43350,43350,43350,0
20230622,173100,4029175450,43350,43350,43350,43350,0
20230622,173000,4029175450,43350,43350,43350,43350,0
20230622,172900,4029175450,43350,43350,43350,43350,0
20230622,172800,4029175450,43350,43350,43350,43350,0
20230622,172700,4029175450,43350,43350,43350,43350,0
20230622,172600,4029175450,43350,43350,43350,43350,0
20230622,172500,4029175450,43350,43350,43350,43350,0
20230622,172400,4029175450,43350,43350,43350,43350,0
20230622,172300,4029175450,43350,43350,43350,43350,0
20230622,172200,4029175450,43350,43350,43350,43350,0
20230622,172100,4029175450,43350,43350,43350,43350,0
20230622,172000,4029175450,43350,43350,43350,43350,0
20230622,171900,4029175450,43350,43350,43350,43350,1309
20230622,171800,4029175450,43350,43350,43350,43350,0
20230622,171700,4029175450,43350,43350,43350,43350,0
20230622,171600,4029175450,43350,43350,43350,43350,0
20230622,171500,4029175450,43350,43350,43350,43350,0
20230622,171400,4029175450,43350,43350,43350,43350,0
20230622,171300,4029175450,43350,43350,43350,43350,0
20230622,171200,4029175450,43350,43350,43350,43350,0
20230622,171100,4029175450,43350,43350,43350,43350,0
20230622,171000,4029175450,43350,43350,43350,43350,0
20230622,170900,4029175450,43350,43350,43350,43350,0
20230622,170800,4029175450,43350,43350,43350,43350,0
20230622,170700,4029175450,43350,43350,43350,43350,0
20230622,170600,4029175450,43350,43350,43350,43350,0
20230622,170500,4029175450,43350,43350,43350,43350,0
20230622,170400,4029175450,43350,43350,43350,43350,0
20230622,170300,4029175450,43350,43350,43350,43350,0
20230622,170200,4029175450,43350,43350,43350,43350,0
20230622,170100,4029175450,43350,43350,43350,43350,0
20230622,170000,4029175450,43350,43350,43350,43350,0
20230622,165900,4029175450,43350,43350,43350,43350,0
20230622,165800,4029175450,43350,43350,43350,43350,0
20230622,165700,4029175450,43350,43350,43350,43350,0
20230622,165600,4029175450,43350,43350,43350,43350,0
20230622,165500,4029175450,43350,43350,43350,43350,0
20230622,165400,4029175450,43350,43350,43350,43350,0
20230622,165300,4029175450,43350,43350,43350,43350,0
20230622,165200,4029175450,43350,43350,43350,43350,0
20230622,165100,4029175450,43350,43350,43350,43350,0
20230622,165000,4029175450,43350,43350,43350,43350,0
20230622,164900,4029175450,43350,43350,43350,43350,1309
20230622,164800,4029175450,43350,43350,43350,43350,0
20230622,164700,4029175450,43350,43350,43350,43350,0
20230622,164600,4029175450,43350,43350,43350,43350,0
20230622,164500,4029175450,43350,43350,43350,43350,0
20230622,164400,4029175450,43350,43350,43350,43350,0
20230622,164300,4029175450,43350,43350,43350,43350,0
20230622,164200,4029175450,43350,43350,43350,43350,0
20230622,164100,4029175450,43350,43350,43350,43350,0
20230622,164000,4029175450,43350,43350,43350,43350,0
20230622,163900,4029175450,43350,43350,43350,43350,0
20230622,163800,4029175450,43350,43350,43350,43350,0
20230622,163700,4029175450,43350,43350,43350,43350,0
20230622,163600,4029175450,43350,43350,43350,43350,0
20230622,163500,4029175450,43350,43350,43350,43350,0
20230622,163400,4029175450,43350,43350,43350,43350,0
20230622,163300,4029175450,43350,43350,43350,43350,0
20230622,163200,4029175450,43350,43350,43350,43350,0
20230622,163100,4029175450,43350,43350,43350,43350,0
20230622,163000,4029175450,43350,43350,43350,43350,0
20230622,162900,4029175450,43350,43350,43350,43350,0
20230622,162800,4029175450,43350,43350,43350,43350,0
20230622,162700,4029175450,43350,43350,43350,43350,0
20230622,162600,4029175450,43350,43350,43350,43350,0
20230622,162500,4029175450,43350,43350,43350,43350,0
20230622,162400,4029175450,43350,43350,43350,43350,0
20230622,162300,4029175450,43350,43350,43350,43350,0
20230622,162200,4029175450,43350,43350,43350,43350,0
20230622,162100,4029175450,43350,43350,43350,43350,0
20230622,162000,4029175450,43350,43350,43350,43350,0
20230622,161900,4029175450,43350,43350,43350,43350,1309
20230622,161800,4029175450,43350,43350,43350,43350,0
20230622,161700,4029175450,43350,43350,43350,43350,0
20230622,161600,4029175450,43350,43350,43350,43350,0
20230622,161500,4029175450,43350,43350,43350,43350,0
20230622,161400,4029175450,43350,43350,43350,43350,0
20230622,161300,4029175450,43350,43350,43350,43350,0
20230622,161200,4029175450,43350,43350,43350,43350,0
20230622,161100,4029175450,43350,43350,43350,43350,0
20230622,161000,4029175450,43350,43350,43350,43350,0
20230622,160900,4029175450,43350,43350,43350,43350,0
20230622,160800,4029175450,43350,43350,43350,43350,0
20230622,160700,4029175450,43350,43350,43350,43350,0
20230622,160600,4029175450,43350,43350,43350,43350,0
20230622,160500,4029175450,43350,43350,43350,43350,0
20230622,160400,4029175450,43350,43350,43350,43350,0
20230622,160300,4029175450,43350,43350,43350,43350,0
20230622,160200,4029175450,43350,43350,43350,43350,0
20230622,160100,4029175450,43350,43350,43350,43350,0
20230622,160000,4029175450,43350,43350,43350,43350,0
20230622,155900,4029175450,43350,43350,43350,43350,0
20230622,155800,4029175450,43350,43350,43350,43350,0
20230622,155700,4029175450,43350,43350,43350,43350,0
20230622,155600,4029175450,43350,43350,43350,43350,0
20230622,155500,4029175450,43350,43350,43350,43350,0
20230622,155400,4029175450,43350,43350,43350,43350,0
20230622,155300,4029175450,43350,43350,43350,43350,0
20230622,155200,4029175450,43350,43350,43350,43350,0
20230622,155100,4029175450,43350,43350,43350,43350,0
20230622,155000,4029175450,43350,43350,43350,43350,0
20230622,154900,4029175450,43350,43350,43350,43350,1309
20230622,154800,4029175450,43350,43350,43350,43350,0
20230622,154700,4029175450,43350,43350,43350,43350,0
20230622,154600,4029175450,43350,43350,43350,43350,0
20230622,154500,4029175450,43350,43350,43350,43350,0
20230622,154400,4029175450,43350,43350,43350,43350,0
20230622,154300,4029175450,43350,43350,43350,43350,0
20230622,154200,4029175450,43350,43350,43350,43350,0
20230622,154100,4029175450,43350,43350,43350,43350,0
20230622,154000,4029175450,43350,43350,43350,43350,0
20230622,153900,4029175450,43350,43350,43350,43350,0
20230622,153800,4029175450,43350,43350,43350,43350,0
20230622,153700,4029175450,43350,43350,43350,43350,0
20230622,153600,4029175450,43350,43350,43350,43350,0
20230622,153500,4029175450,43350,43350,43350,43350,0
20230622,153400,4029175450,43350,43350,43350,43350,0
20230622,153300,4029175450,43350,43350,43350,43350,0
20230622,153200,4029175450,43350,43350,43350,43350,0
20230622,153100,4029175450,43350,43350,43350,43350,0
20230622,153000,4029175450,43350,43350,43350,43350,1309
20230622,152900,3972430300,43350,43350,43350,43350,0
20230622,152800,3972430300,43350,43350,43350,43350,0
20230622,152700,3972430300,43350,43350,43350,43350,0
20230622,152600,3972430300,43350,43350,43350,43350,0
20230622,152500,3972430300,43350,43350,43350,43350,0
20230622,152400,3972430300,43350,43350,43350,43350,0
20230622,152300,3972430300,43350,43350,43350,43350,0
20230622,152200,3972430300,43350,43350,43350,43350,0
20230622,152100,3972430300,43350,43350,43350,43350,0
20230622,152000,3972430300,43350,43350,43350,43350,0
20230622,151900,3972430300,43350,43350,43400,43350,225
20230622,151800,3962676500,43350,43400,43400,43350,53
20230622,151700,3960378350,43400,43350,43400,43350,272
20230622,151600,3948577700,43350,43400,43400,43350,239
20230622,151500,3938205700,43400,43350,43400,43350,472
20230622,151400,3917736500,43400,43350,43400,43350,181
20230622,151300,3909885200,43400,43400,43400,43350,361
20230622,151200,3894224850,43400,43350,43400,43350,219
20230622,151100,3884729050,43400,43400,43400,43350,455
20230622,151000,3864999800,43400,43350,43400,43350,114
20230622,150900,3860055850,43400,43400,43400,43350,334
20230622,150800,3845563900,43400,43400,43400,43350,200
20230622,150700,3836890000,43400,43400,43400,43400,127
20230622,150600,3831378200,43400,43400,43400,43350,170
20230622,150500,3824003750,43400,43400,43450,43350,272
20230622,150400,3812196300,43400,43450,43450,43400,100
20230622,150300,3807854650,43450,43450,43450,43350,278
20230622,150200,3795783750,43450,43450,43450,43450,124
20230622,150100,3790395950,43450,43350,43450,43350,1731
20230622,150000,3715240100,43400,43450,43450,43300,2098
20230622,145900,3624289050,43400,43450,43450,43400,248
20230622,145800,3613519550,43450,43350,43450,43350,308
20230622,145700,3600149600,43350,43400,43400,43350,283
20230622,145600,3587871000,43400,43300,43400,43300,1083
20230622,145500,3540919950,43350,43350,43350,43300,119
20230622,145400,3535764900,43350,43300,43350,43250,295
20230622,145300,3522991000,43300,43300,43350,43200,336
20230622,145200,3508463900,43300,43300,43350,43300,148
20230622,145100,3502052500,43300,43300,43350,43300,182
20230622,145000,3494167300,43300,43300,43300,43250,204
20230622,144900,3485338900,43300,43300,43300,43250,142
20230622,144800,3479193900,43300,43300,43300,43300,102
20230622,144700,3474777300,43250,43250,43300,43250,250
20230622,144600,3463955100,43250,43300,43300,43250,50
20230622,144500,3461791000,43300,43300,43300,43150,1787
20230622,144400,3384626600,43250,43300,43300,43250,59
20230622,144300,3382073150,43300,43250,43350,43250,347
20230622,144200,3367051450,43250,43350,43350,43200,358
20230622,144100,3351560100,43350,43350,43350,43300,258
20230622,144000,3340379500,43350,43400,43400,43350,79
20230622,143900,3336953250,43400,43300,43400,43250,296
20230622,143800,3324124600,43300,43350,43350,43300,59
20230622,143700,3321567300,43300,43300,43350,43250,199
20230622,143600,3312952200,43300,43300,43350,43250,229
20230622,143500,3303036600,43300,43300,43300,43250,203
20230622,143400,3294250300,43300,43200,43300,43200,161
20230622,143300,3287288300,43200,43250,43250,43200,79
20230622,143200,3283873700,43200,43200,43300,43200,329
20230622,143100,3269645600,43200,43200,43250,43150,477
20230622,143000,3249054100,43250,43150,43250,43150,161
20230622,142900,3242098050,43250,43250,43250,43150,117
20230622,142800,3237042050,43250,43150,43250,43150,262
20230622,142700,3225726900,43200,43200,43200,43150,196
20230622,142600,3217263400,43150,43200,43200,43150,131
20230622,142500,3211609950,43200,43200,43200,43200,211
20230622,142400,3202494750,43200,43200,43200,43150,144
20230622,142300,3196277800,43150,43250,43250,43150,224
20230622,142200,3186604350,43250,43300,43300,43250,260
20230622,142100,3175349900,43300,43150,43300,43150,282
20230622,142000,3163162350,43200,43200,43200,43150,336
20230622,141900,3148660800,43250,43250,43250,43200,69
20230622,141800,3145676600,43250,43250,43250,43250,96
20230622,141700,3141524600,43250,43250,43250,43200,125
20230622,141600,3136120100,43250,43250,43250,43150,170
20230622,141500,3128770150,43250,43200,43250,43150,13
20230622,141400,3128208400,43200,43200,43200,43150,150
20230622,141300,3121728500,43200,43200,43200,43150,181
20230622,141200,3113911500,43200,43200,43200,43150,1717
20230622,141100,3039817800,43150,43200,43200,43150,1910
20230622,141000,2957400050,43200,43200,43200,43150,255
20230622,140900,2946386350,43200,43300,43300,43150,1949
20230622,140800,2862275150,43300,43250,43300,43250,15
20230622,140700,2861625700,43250,43250,43300,43250,82
20230622,140600,2858076050,43250,43250,43350,43250,220
20230622,140500,2848555450,43250,43250,43250,43250,149
20230622,140400,2842111200,43250,43250,43250,43200,14
20230622,140300,2841505800,43150,43200,43250,43150,217
20230622,140200,2832131400,43200,43200,43200,43200,242
20230622,140100,2821677000,43200,43250,43300,43100,2514
20230622,140000,2713204400,43250,43250,43300,43250,82
20230622,135900,2709657300,43250,43250,43300,43200,258
20230622,135800,2698492500,43200,43250,43250,43150,430
20230622,135700,2679919800,43250,43350,43350,43250,63
20230622,135600,2677192150,43350,43300,43350,43300,130
20230622,135500,2671559250,43300,43350,43350,43250,171
20230622,135400,2664157350,43300,43350,43350,43300,83
20230622,135300,2660562800,43350,43350,43350,43300,77
20230622,135200,2657225200,43350,43400,43400,43350,113
20230622,135100,2652321400,43400,43300,43400,43300,202
20230622,135000,2643565550,43300,43350,43400,43250,87
20230622,134900,2639791750,43350,43400,43400,43350,71
20230622,134800,2636713650,43400,43350,43400,43300,115
20230622,134700,2631727500,43350,43400,43400,43200,985
20230622,134600,2589083350,43400,43400,43400,43400,28
20230622,134500,2587868150,43400,43400,43400,43400,80
20230622,134400,2584396150,43400,43350,43400,43350,164
20230622,134300,2577281950,43300,43400,43400,43300,102
20230622,134200,2572857150,43400,43350,43400,43350,60
20230622,134100,2570254900,43400,43400,43400,43400,104
20230622,134000,2565741300,43400,43400,43400,43350,224
20230622,133900,2556022050,43400,43350,43400,43350,335
20230622,133800,2541499600,43300,43350,43350,43300,58
20230622,133700,2538985350,43350,43350,43350,43250,272
20230622,133600,2527206800,43350,43350,43400,43250,691
20230622,133500,2497281550,43350,43350,43350,43350,216
20230622,133400,2487917950,43350,43300,43350,43300,111
20230622,133300,2483108300,43300,43300,43350,43300,144
20230622,133200,2476866500,43350,43300,43350,43300,172
20230622,133100,2469416050,43300,43250,43300,43250,16
20230622,133000,2468723400,43250,43250,43300,43250,172
20230622,132900,2461283350,43250,43200,43250,43200,419
20230622,132800,2443174650,43200,43200,43200,43200,344
20230622,132700,2428313850,43200,43200,43200,43150,92
20230622,132600,2424341750,43200,43200,43200,43200,371
20230622,132500,2408314550,43200,43150,43200,43150,423
20230622,132400,2390055650,43200,43200,43200,43150,81
20230622,132300,2386559900,43200,43200,43200,43150,80
20230622,132200,2383104000,43200,43150,43200,43150,391
20230622,132100,2366232200,43150,43150,43150,43100,212
20230622,132000,2357086400,43100,43150,43150,43100,65
20230622,131900,2354284000,43150,43150,43150,43150,69
20230622,131800,2351306650,43150,43100,43150,43100,155
20230622,131700,2344625800,43050,43100,43100,43050,105
20230622,131600,2340103100,43100,43050,43100,43050,37
20230622,131500,2338509950,43050,43000,43050,43000,173
20230622,131400,2331070900,43000,43050,43050,42950,543
20230622,131300,2307720850,43100,43100,43100,43050,95
20230622,131200,2303626950,43100,43100,43100,43100,10
20230622,131100,2303195950,43100,43100,43100,43050,92
20230622,131000,2299232950,43100,43050,43100,43050,168
20230622,130900,2291992250,43100,43100,43100,43100,25
20230622,130800,2290914750,43100,43050,43100,43050,57
20230622,130700,2288460550,43050,43150,43150,43000,365
20230622,130600,2272730350,43100,43150,43150,43100,71
20230622,130500,2269666800,43150,43100,43150,43100,12
20230622,130400,2269149150,43150,43150,43150,43100,188
20230622,130300,2261039150,43150,43150,43150,42950,442
20230622,130200,2242004750,43100,43150,43150,43100,18
20230622,130100,2241228350,43150,43150,43150,43100,97
20230622,130000,2237045100,43150,43150,43150,43100,55
20230622,125900,2234672000,43150,43150,43150,43150,173
20230622,125800,2227207050,43150,43100,43150,43100,44
20230622,125700,2225309650,43100,43150,43150,43100,95
20230622,125600,2221212600,43150,43150,43150,43100,68
20230622,125500,2218278500,43100,43100,43100,43100,67
20230622,125400,2215390800,43050,43050,43050,43050,53
20230622,125300,2213109150,43050,43100,43100,43050,171
20230622,125200,2205742900,43100,43050,43150,43000,553
20230622,125100,2181934950,43000,43100,43100,43000,68
20230622,125000,2179006450,43100,43050,43100,43050,161
20230622,124900,2172074450,43100,43100,43100,43100,64
20230622,124800,2169316050,43100,43050,43100,43050,121
20230622,124700,2164105650,43100,43100,43100,43100,8
20230622,124600,2163760850,43100,43100,43100,43050,40
20230622,124500,2162036950,43100,43050,43100,43050,80
20230622,124400,2158592800,43000,43000,43050,43000,258
20230622,124300,2147495050,43050,43050,43050,43000,76
20230622,124200,2144225650,43050,43050,43050,43050,19
20230622,124100,2143407700,43050,43100,43100,42900,524
20230622,124000,2120880950,43100,43050,43100,43050,28
20230622,123900,2119674250,43100,43050,43100,43050,189
20230622,123800,2111531550,43050,43050,43050,43000,66
20230622,123700,2108692450,43050,43000,43050,42950,120
20230622,123600,2103530450,43000,42950,43000,42950,123
20230622,123500,2098242950,43000,42950,43000,42950,32
20230622,123400,2096868000,42950,43000,43000,42950,126
20230622,123300,2091452150,43000,42950,43000,42900,144
20230622,123200,2085267150,42950,42900,42950,42900,34
20230622,123100,2083808300,42900,42950,42950,42900,37
20230622,123000,2082220150,42950,42900,42950,42850,501
20230622,122900,2060738650,42900,42900,42950,42850,1014
20230622,122800,2017286450,42900,42900,42900,42850,721
20230622,122700,1986380250,42900,42900,42900,42800,2221
20230622,122600,1891228800,42900,42900,42900,42850,140
20230622,122500,1885222900,42850,42900,42900,42850,723
20230622,122400,1854238950,42900,43000,43000,42850,693
20230622,122300,1824518050,43000,42950,43000,42950,98
20230622,122200,1820306500,42950,43000,43000,42950,241
20230622,122100,1809949550,43000,43100,43150,43000,100
20230622,122000,1805643700,43150,42950,43150,42900,185
20230622,121900,1797683450,42900,43050,43100,42900,385
20230622,121800,1781145900,43050,43050,43050,43000,208
20230622,121700,1772196050,43050,43050,43050,43050,20
20230622,121600,1771335050,43050,43050,43100,43050,62
20230622,121500,1768663750,43050,43150,43150,43050,177
20230622,121400,1761030550,43150,43100,43150,43100,77
20230622,121300,1757711000,43100,43150,43150,43100,21
20230622,121200,1756805750,43150,43100,43200,43100,79
20230622,121100,1753398950,43150,43150,43150,43100,179
20230622,121000,1745675150,43150,43100,43150,43100,21
20230622,120900,1744769100,43100,43100,43150,43100,53
20230622,120800,1742484300,43100,43200,43200,43050,374
20230622,120700,1726373000,43150,43150,43150,43150,176
20230622,120600,1718778600,43150,43150,43150,43100,9
20230622,120500,1718390350,43100,43200,43200,43100,122
20230622,120400,1713126000,43200,43150,43200,43150,179
20230622,120300,1705400350,43150,43150,43150,43100,27
20230622,120200,1704235400,43150,43150,43150,43150,68
20230622,120100,1701301200,43200,43150,43200,43150,80
20230622,120000,1697849150,43150,43150,43150,43150,203
20230622,115900,1689089700,43150,43150,43150,43100,11
20230622,115800,1688615150,43100,43100,43150,43100,179
20230622,115700,1680899950,43150,43150,43150,42950,409
20230622,115600,1663303600,43150,43100,43150,43050,110
20230622,115500,1658562500,43100,43050,43100,43050,14
20230622,115400,1657959150,43150,43150,43150,43150,39
20230622,115300,1656276300,43150,43100,43150,43100,87
20230622,115200,1652523300,43050,43150,43150,43050,133
20230622,115100,1646791000,43150,43150,43150,43150,71
20230622,115000,1643727350,43150,43150,43150,43150,18
20230622,114900,1642950650,43150,43100,43150,43100,217
20230622,114800,1633591750,43150,43100,43150,43100,152
20230622,114700,1627039900,43100,43000,43100,43000,98
20230622,114600,1622822400,43000,43150,43150,42950,515
20230622,114500,1600668500,43150,43150,43150,43100,160
20230622,114400,1593767450,43150,43150,43150,43150,69
20230622,114300,1590790100,43150,43150,43150,43150,16
20230622,114200,1590099700,43150,43200,43200,43150,156
20230622,114100,1583366300,43200,43150,43200,43150,123
20230622,114000,1578052750,43150,43100,43150,43100,28
20230622,113900,1576844900,43100,43100,43100,43050,39
20230622,113800,1575164100,43100,43050,43100,43050,298
20230622,113700,1562330350,43050,43050,43050,43050,16
20230622,113600,1561641550,43050,43050,43050,43050,32
20230622,113500,1560263950,43100,43150,43200,42950,410
20230622,113400,1542625350,43150,43200,43200,43150,361
20230622,113300,1527032100,43200,43200,43200,43200,52
20230622,113200,1524785700,43200,43200,43200,43150,86
20230622,113100,1521073150,43200,43200,43200,43200,142
20230622,113000,1514938750,43200,43150,43200,43150,168
20230622,112900,1507689200,43150,43150,43150,43100,68
20230622,112800,1504757300,43150,43150,43150,43150,70
20230622,112700,1501736800,43150,43150,43150,43150,85
20230622,112600,1498069050,43100,43050,43100,43050,283
20230622,112500,1485874050,43100,43100,43100,43100,29
20230622,112400,1484624150,43100,43050,43100,43000,477
20230622,112300,1464097550,43100,43100,43100,43100,154
20230622,112200,1457460150,43100,43050,43100,43050,113
20230622,112100,1452594650,43100,43100,43100,43100,41
20230622,112000,1450827550,43100,43050,43100,43050,99
20230622,111900,1446561300,43050,43100,43100,43000,177
20230622,111800,1438943150,43100,43150,43150,43100,176
20230622,111700,1431356800,43150,43150,43150,43150,68
20230622,111600,1428422600,43150,43150,43150,43100,89
20230622,111500,1424584450,43100,43150,43150,43100,182
20230622,111400,1416731250,43150,43150,43150,43150,4
20230622,111300,1416558650,43150,43150,43150,43000,417
20230622,111200,1398593250,43150,43200,43200,43150,292
20230622,111100,1385981700,43200,43200,43200,43200,38
20230622,111000,1384340100,43200,43200,43200,43200,50
20230622,110900,1382180100,43150,43150,43200,43150,114
20230622,110800,1377260100,43150,43200,43200,43150,213
20230622,110700,1368059650,43200,43200,43200,43200,16
20230622,110600,1367368450,43200,43200,43200,43150,237
20230622,110500,1357138600,43200,43250,43250,43150,136
20230622,110400,1351262100,43250,43200,43250,43200,97
20230622,110300,1347069000,43150,43200,43200,43150,29
20230622,110200,1345816350,43200,43300,43300,43050,424
20230622,110100,1327527600,43350,43300,43350,43300,110
20230622,110000,1322759400,43300,43300,43300,43300,65
20230622,105900,1319944900,43250,43300,43300,43250,80
20230622,105800,1316484400,43300,43350,43350,43250,104
20230622,105700,1311979950,43350,43350,43350,43350,173
20230622,105600,1304480400,43350,43350,43350,43300,108
20230622,105500,1299800800,43300,43350,43350,43300,19
20230622,105400,1298977300,43350,43300,43350,43300,140
20230622,105300,1292912500,43300,43300,43300,43250,177
20230622,105200,1285250600,43250,43300,43300,43250,63
20230622,105100,1282522800,43250,43250,43250,43100,648
20230622,105000,1254552200,43300,43300,43300,43250,105
20230622,104900,1250006950,43300,43250,43300,43250,208
20230622,104800,1241002850,43250,43300,43300,43250,63
20230622,104700,1238275600,43300,43250,43300,43250,26
20230622,104600,1237150200,43250,43200,43300,43200,110
20230622,104500,1232393200,43150,43300,43300,43150,650
20230622,104400,1204325250,43300,43300,43300,43300,6
20230622,104300,1204065450,43300,43300,43350,43200,456
20230622,104200,1184359700,43350,43250,43350,43250,131
20230622,104100,1178687300,43250,43300,43300,43200,189
20230622,104000,1170504150,43300,43300,43350,43150,641
20230622,103900,1142772500,43350,43350,43350,43350,88
20230622,103800,1138957700,43350,43350,43400,43350,119
20230622,103700,1133798550,43350,43350,43350,43250,557
20230622,103600,1109681450,43400,43400,43450,43400,125
20230622,103500,1104255250,43400,43400,43400,43350,262
20230622,103400,1092889550,43400,43400,43400,43350,59
20230622,103300,1090329050,43400,43400,43400,43350,54
20230622,103200,1087987650,43400,43400,43400,43350,31
20230622,103100,1086642400,43400,43300,43400,43300,97
20230622,103000,1082436250,43300,43300,43300,43300,104
20230622,102900,1077933050,43250,43500,43500,43200,626
20230622,102800,1050796750,43550,43500,43550,43500,182
20230622,102700,1042873200,43500,43400,43500,43400,133
20230622,102600,1037093100,43400,43450,43450,43400,61
20230622,102500,1034445450,43450,43450,43450,43400,45
20230622,102400,1032490400,43400,43350,43450,43350,101
20230622,102300,1028106600,43400,43400,43400,43350,191
20230622,102200,1019819800,43400,43400,43450,43400,12
20230622,102100,1019298750,43450,43350,43450,43350,69
20230622,102000,1016304000,43300,43300,43300,43250,202
20230622,101900,1007559600,43300,43300,43300,43300,26
20230622,101800,1006433800,43250,43450,43450,43200,535
20230622,101700,983282650,43450,43400,43450,43400,105
20230622,101600,978723100,43450,43450,43450,43450,181
20230622,101500,970858650,43400,43450,43450,43400,27
20230622,101400,969686250,43400,43450,43450,43400,198
20230622,101300,961090250,43450,43450,43450,43400,79
20230622,101200,957659900,43450,43400,43450,43400,149
20230622,101100,951190200,43400,43500,43500,43400,28
20230622,101000,949974500,43500,43500,43550,43450,449
20230622,100900,930442050,43500,43500,43550,43450,204
20230622,100800,921567950,43500,43450,43500,43450,30
20230622,100700,920263500,43450,43500,43500,43250,549
20230622,100600,896456200,43550,43550,43550,43500,34
20230622,100500,894975700,43550,43450,43550,43450,884
20230622,100400,856524200,43450,43450,43500,43450,38
20230622,100300,854872900,43450,43450,43450,43450,75
20230622,100200,851614150,43500,43500,43550,43450,70
20230622,100100,848567700,43550,43500,43550,43500,205
20230622,100000,839647300,43500,43500,43500,43450,80
20230622,095900,836167350,43400,43450,43500,43400,29
20230622,095800,834906800,43400,43400,43500,43350,85
20230622,095700,831215850,43350,43200,43350,43200,190
20230622,095600,822997050,43200,43400,43400,43200,438
20230622,095500,804044550,43350,43400,43400,43350,79
20230622,095400,800618500,43400,43400,43400,43300,99
20230622,095300,796322300,43400,43450,43450,43400,38
20230622,095200,794672650,43450,43500,43500,43450,22
20230622,095100,793716200,43550,43550,43550,43500,64
20230622,095000,790929250,43550,43450,43550,43400,301
20230622,094900,777846900,43400,43550,43550,43400,274
20230622,094800,765924950,43550,43400,43550,43400,27
20230622,094700,764752200,43400,43400,43400,43400,39
20230622,094600,763059600,43400,43350,43400,43350,224
20230622,094500,753346300,43300,43550,43550,43300,1248
20230622,094400,699261150,43600,43600,43600,43550,41
20230622,094300,697473600,43600,43550,43600,43550,103
20230622,094200,692984650,43550,43600,43600,43550,39
20230622,094100,691286150,43600,43650,43650,43600,88
20230622,094000,687448400,43650,43650,43650,43600,46
20230622,093900,685440750,43650,43550,43650,43550,71
20230622,093800,682346500,43550,43650,43650,43550,37
20230622,093700,680733800,43650,43600,43650,43600,15
20230622,093600,680079100,43600,43650,43650,43600,75
20230622,093500,676809000,43650,43550,43650,43550,71
20230622,093400,673710550,43600,43650,43650,43300,490
20230622,093300,652431350,43650,43750,43750,43650,67
20230622,093200,649502850,43800,43800,43800,43300,1002
20230622,093100,605871150,43800,43750,43800,43700,94
20230622,093000,601758250,43800,43750,43800,43650,392
20230622,092900,584608600,43750,43600,43750,43550,657
20230622,092800,555927700,43600,43600,43650,43600,130
20230622,092700,550257150,43600,43650,43650,43600,27
20230622,092600,549079450,43650,43700,43700,43650,161
20230622,092500,542051600,43700,43700,43750,43650,340
20230622,092400,527194000,43750,43750,43750,43700,391
20230622,092300,510091700,43750,43750,43800,43750,666
20230622,092200,480951500,43750,43750,43750,43700,305
20230622,092100,467613000,43700,43750,43750,43700,230
20230622,092000,457554300,43750,43700,43750,43700,103
20230622,091900,453052750,43700,43700,43700,43700,112
20230622,091800,448158350,43700,43650,43750,43650,2193
20230622,091700,352326650,43650,43600,43650,43600,936
20230622,091600,311490550,43500,43500,43500,43500,10
20230622,091500,311055550,43600,43600,43650,43600,292
20230622,091400,298323650,43650,43500,43650,43500,685
20230622,091300,268484100,43450,43300,43450,43300,1619
20230622,091200,198249200,43250,43300,43300,43250,52
20230622,091100,195998950,43300,43150,43300,43150,839
20230622,091000,159777950,43100,43150,43150,43100,115
20230622,090900,154820600,43100,43100,43150,43100,125
20230622,090800,149429950,43100,43100,43100,43100,47
20230622,090700,147404250,43150,43200,43200,43100,512
20230622,090600,125306350,43200,43250,43250,43150,134
20230622,090500,119513200,43250,43000,43250,43000,1128
20230622,090400,70971700,43000,43000,43000,42900,75
20230622,090300,67752400,42850,42750,43000,42750,632
20230622,090200,40667000,42700,42800,42800,42700,302
20230622,090100,27757150,42850,42800,42850,42800,116
20230622,090000,22790600,42800,42850,42900,42750,530