KissMeData/005420/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184200,19881742850,43500,43500,43500,43500,7363
20230822,184100,19881742850,43500,43500,43500,43500,0
20230822,184000,19881742850,43500,43500,43500,43500,0
20230822,183900,19881742850,43500,43500,43500,43500,0
20230822,183800,19881742850,43500,43500,43500,43500,0
20230822,183700,19881742850,43500,43500,43500,43500,0
20230822,183600,19881742850,43500,43500,43500,43500,0
20230822,183500,19881742850,43500,43500,43500,43500,0
20230822,183400,19881742850,43500,43500,43500,43500,0
20230822,183300,19881742850,43500,43500,43500,43500,0
20230822,183200,19881742850,43500,43500,43500,43500,0
20230822,183100,19881742850,43500,43500,43500,43500,0
20230822,183000,19881742850,43500,43500,43500,43500,0
20230822,182900,19881742850,43500,43500,43500,43500,0
20230822,182800,19881742850,43500,43500,43500,43500,0
20230822,182700,19881742850,43500,43500,43500,43500,0
20230822,182600,19881742850,43500,43500,43500,43500,0
20230822,182500,19881742850,43500,43500,43500,43500,0
20230822,182400,19881742850,43500,43500,43500,43500,0
20230822,182300,19881742850,43500,43500,43500,43500,0
20230822,182200,19881742850,43500,43500,43500,43500,0
20230822,182100,19881742850,43500,43500,43500,43500,0
20230822,182000,19881742850,43500,43500,43500,43500,0
20230822,181900,19881742850,43500,43500,43500,43500,0
20230822,181800,19881742850,43500,43500,43500,43500,0
20230822,181700,19881742850,43500,43500,43500,43500,0
20230822,181600,19881742850,43500,43500,43500,43500,0
20230822,181500,19881742850,43500,43500,43500,43500,0
20230822,181400,19881742850,43500,43500,43500,43500,0
20230822,181300,19881742850,43500,43500,43500,43500,0
20230822,181200,19881742850,43500,43500,43500,43500,7363
20230822,181100,19881742850,43500,43500,43500,43500,0
20230822,181000,19881742850,43500,43500,43500,43500,0
20230822,180900,19881742850,43500,43500,43500,43500,0
20230822,180800,19881742850,43500,43500,43500,43500,0
20230822,180700,19881742850,43500,43500,43500,43500,0
20230822,180600,19881742850,43500,43500,43500,43500,0
20230822,180500,19881742850,43500,43500,43500,43500,0
20230822,180400,19881742850,43500,43500,43500,43500,0
20230822,180300,19881742850,43500,43500,43500,43500,0
20230822,180200,19881742850,43500,43500,43500,43500,0
20230822,180100,19881742850,43500,43500,43500,43500,0
20230822,180000,19881742850,43500,43500,43500,43500,0
20230822,175900,19881742850,43500,43500,43500,43500,0
20230822,175800,19881742850,43500,43500,43500,43500,0
20230822,175700,19881742850,43500,43500,43500,43500,0
20230822,175600,19881742850,43500,43500,43500,43500,0
20230822,175500,19881742850,43500,43500,43500,43500,0
20230822,175400,19881742850,43500,43500,43500,43500,0
20230822,175300,19881742850,43500,43500,43500,43500,0
20230822,175200,19881742850,43500,43500,43500,43500,0
20230822,175100,19881742850,43500,43500,43500,43500,0
20230822,175000,19881742850,43500,43500,43500,43500,0
20230822,174900,19881742850,43500,43500,43500,43500,0
20230822,174800,19881742850,43500,43500,43500,43500,0
20230822,174700,19881742850,43500,43500,43500,43500,0
20230822,174600,19881742850,43500,43500,43500,43500,0
20230822,174500,19881742850,43500,43500,43500,43500,0
20230822,174400,19881742850,43500,43500,43500,43500,0
20230822,174300,19881742850,43500,43500,43500,43500,0
20230822,174200,19881742850,43500,43500,43500,43500,7363
20230822,174100,19881742850,43500,43500,43500,43500,0
20230822,174000,19881742850,43500,43500,43500,43500,0
20230822,173900,19881742850,43500,43500,43500,43500,0
20230822,173800,19881742850,43500,43500,43500,43500,0
20230822,173700,19881742850,43500,43500,43500,43500,0
20230822,173600,19881742850,43500,43500,43500,43500,0
20230822,173500,19881742850,43500,43500,43500,43500,0
20230822,173400,19881742850,43500,43500,43500,43500,0
20230822,173300,19881742850,43500,43500,43500,43500,0
20230822,173200,19881742850,43500,43500,43500,43500,0
20230822,173100,19881742850,43500,43500,43500,43500,0
20230822,173000,19881742850,43500,43500,43500,43500,0
20230822,172900,19881742850,43500,43500,43500,43500,0
20230822,172800,19881742850,43500,43500,43500,43500,0
20230822,172700,19881742850,43500,43500,43500,43500,0
20230822,172600,19881742850,43500,43500,43500,43500,0
20230822,172500,19881742850,43500,43500,43500,43500,0
20230822,172400,19881742850,43500,43500,43500,43500,0
20230822,172300,19881742850,43500,43500,43500,43500,0
20230822,172200,19881742850,43500,43500,43500,43500,0
20230822,172100,19881742850,43500,43500,43500,43500,0
20230822,172000,19881742850,43500,43500,43500,43500,0
20230822,171900,19881742850,43500,43500,43500,43500,0
20230822,171800,19881742850,43500,43500,43500,43500,0
20230822,171700,19881742850,43500,43500,43500,43500,0
20230822,171600,19881742850,43500,43500,43500,43500,0
20230822,171500,19881742850,43500,43500,43500,43500,0
20230822,171400,19881742850,43500,43500,43500,43500,0
20230822,171300,19881742850,43500,43500,43500,43500,0
20230822,171200,19881742850,43500,43500,43500,43500,7363
20230822,171100,19881742850,43500,43500,43500,43500,0
20230822,171000,19881742850,43500,43500,43500,43500,0
20230822,170900,19881742850,43500,43500,43500,43500,0
20230822,170800,19881742850,43500,43500,43500,43500,0
20230822,170700,19881742850,43500,43500,43500,43500,0
20230822,170600,19881742850,43500,43500,43500,43500,0
20230822,170500,19881742850,43500,43500,43500,43500,0
20230822,170400,19881742850,43500,43500,43500,43500,0
20230822,170300,19881742850,43500,43500,43500,43500,0
20230822,170200,19881742850,43500,43500,43500,43500,0
20230822,170100,19881742850,43500,43500,43500,43500,0
20230822,170000,19881742850,43500,43500,43500,43500,0
20230822,165900,19881742850,43500,43500,43500,43500,0
20230822,165800,19881742850,43500,43500,43500,43500,0
20230822,165700,19881742850,43500,43500,43500,43500,0
20230822,165600,19881742850,43500,43500,43500,43500,0
20230822,165500,19881742850,43500,43500,43500,43500,0
20230822,165400,19881742850,43500,43500,43500,43500,0
20230822,165300,19881742850,43500,43500,43500,43500,0
20230822,165200,19881742850,43500,43500,43500,43500,0
20230822,165100,19881742850,43500,43500,43500,43500,0
20230822,165000,19881742850,43500,43500,43500,43500,0
20230822,164900,19881742850,43500,43500,43500,43500,0
20230822,164800,19881742850,43500,43500,43500,43500,0
20230822,164700,19881742850,43500,43500,43500,43500,0
20230822,164600,19881742850,43500,43500,43500,43500,0
20230822,164500,19881742850,43500,43500,43500,43500,0
20230822,164400,19881742850,43500,43500,43500,43500,0
20230822,164300,19881742850,43500,43500,43500,43500,0
20230822,164200,19881742850,43500,43500,43500,43500,7363
20230822,164100,19881742850,43500,43500,43500,43500,0
20230822,164000,19881742850,43500,43500,43500,43500,0
20230822,163900,19881742850,43500,43500,43500,43500,0
20230822,163800,19881742850,43500,43500,43500,43500,0
20230822,163700,19881742850,43500,43500,43500,43500,0
20230822,163600,19881742850,43500,43500,43500,43500,0
20230822,163500,19881742850,43500,43500,43500,43500,0
20230822,163400,19881742850,43500,43500,43500,43500,0
20230822,163300,19881742850,43500,43500,43500,43500,0
20230822,163200,19881742850,43500,43500,43500,43500,0
20230822,163100,19881742850,43500,43500,43500,43500,0
20230822,163000,19881742850,43500,43500,43500,43500,0
20230822,162900,19881742850,43500,43500,43500,43500,0
20230822,162800,19881742850,43500,43500,43500,43500,0
20230822,162700,19881742850,43500,43500,43500,43500,0
20230822,162600,19881742850,43500,43500,43500,43500,0
20230822,162500,19881742850,43500,43500,43500,43500,0
20230822,162400,19881742850,43500,43500,43500,43500,0
20230822,162300,19881742850,43500,43500,43500,43500,0
20230822,162200,19881742850,43500,43500,43500,43500,0
20230822,162100,19881742850,43500,43500,43500,43500,0
20230822,162000,19881742850,43500,43500,43500,43500,0
20230822,161900,19881742850,43500,43500,43500,43500,0
20230822,161800,19881742850,43500,43500,43500,43500,0
20230822,161700,19881742850,43500,43500,43500,43500,0
20230822,161600,19881742850,43500,43500,43500,43500,0
20230822,161500,19881742850,43500,43500,43500,43500,0
20230822,161400,19881742850,43500,43500,43500,43500,0
20230822,161300,19881742850,43500,43500,43500,43500,0
20230822,161200,19881742850,43500,43500,43500,43500,7363
20230822,161100,19881742850,43500,43500,43500,43500,0
20230822,161000,19881742850,43500,43500,43500,43500,0
20230822,160900,19881742850,43500,43500,43500,43500,0
20230822,160800,19881742850,43500,43500,43500,43500,0
20230822,160700,19881742850,43500,43500,43500,43500,0
20230822,160600,19881742850,43500,43500,43500,43500,0
20230822,160500,19881742850,43500,43500,43500,43500,0
20230822,160400,19881742850,43500,43500,43500,43500,0
20230822,160300,19881742850,43500,43500,43500,43500,0
20230822,160200,19881742850,43500,43500,43500,43500,0
20230822,160100,19881742850,43500,43500,43500,43500,0
20230822,160000,19881742850,43500,43500,43500,43500,0
20230822,155900,19881742850,43500,43500,43500,43500,0
20230822,155800,19881742850,43500,43500,43500,43500,0
20230822,155700,19881742850,43500,43500,43500,43500,0
20230822,155600,19881742850,43500,43500,43500,43500,0
20230822,155500,19881742850,43500,43500,43500,43500,0
20230822,155400,19881742850,43500,43500,43500,43500,0
20230822,155300,19881742850,43500,43500,43500,43500,0
20230822,155200,19881742850,43500,43500,43500,43500,0
20230822,155100,19881742850,43500,43500,43500,43500,0
20230822,155000,19881742850,43500,43500,43500,43500,0
20230822,154900,19881742850,43500,43500,43500,43500,0
20230822,154800,19881742850,43500,43500,43500,43500,0
20230822,154700,19881742850,43500,43500,43500,43500,0
20230822,154600,19881742850,43500,43500,43500,43500,0
20230822,154500,19881742850,43500,43500,43500,43500,0
20230822,154400,19881742850,43500,43500,43500,43500,0
20230822,154300,19881742850,43500,43500,43500,43500,0
20230822,154200,19881742850,43500,43500,43500,43500,7363
20230822,154100,19881742850,43500,43500,43500,43500,0
20230822,154000,19881742850,43500,43500,43500,43500,0
20230822,153900,19881742850,43500,43500,43500,43500,0
20230822,153800,19881742850,43500,43500,43500,43500,0
20230822,153700,19881742850,43500,43500,43500,43500,0
20230822,153600,19881742850,43500,43500,43500,43500,0
20230822,153500,19881742850,43500,43500,43500,43500,0
20230822,153400,19881742850,43500,43500,43500,43500,0
20230822,153300,19881742850,43500,43500,43500,43500,0
20230822,153200,19881742850,43500,43500,43500,43500,0
20230822,153100,19881742850,43500,43500,43500,43500,0
20230822,153000,19881742850,43500,43500,43500,43500,7363
20230822,152900,19561452350,43400,43400,43400,43400,0
20230822,152800,19561452350,43400,43400,43400,43400,0
20230822,152700,19561452350,43400,43400,43400,43400,0
20230822,152600,19561452350,43400,43400,43400,43400,0
20230822,152500,19561452350,43400,43400,43400,43400,0
20230822,152400,19561452350,43400,43400,43400,43400,0
20230822,152300,19561452350,43400,43400,43400,43400,0
20230822,152200,19561452350,43400,43400,43400,43400,0
20230822,152100,19561452350,43400,43400,43400,43400,0
20230822,152000,19561452350,43400,43400,43400,43400,0
20230822,151900,19561452350,43400,43400,43400,43350,2131
20230822,151800,19469033050,43400,43300,43400,43300,1781
20230822,151700,19391811300,43300,43300,43350,43300,357
20230822,151600,19376343500,43350,43350,43350,43300,746
20230822,151500,19344008100,43350,43300,43350,43300,140
20230822,151400,19337943500,43300,43350,43350,43300,2275
20230822,151300,19239383300,43300,43350,43400,43300,967
20230822,151200,19197484450,43350,43300,43350,43300,1536
20230822,151100,19130915700,43300,43300,43350,43300,461
20230822,151000,19110941050,43300,43350,43350,43300,718
20230822,150900,19079822200,43350,43350,43400,43300,1083
20230822,150800,19032869050,43350,43350,43400,43350,1532
20230822,150700,18966456800,43350,43350,43400,43350,612
20230822,150600,18939925600,43350,43300,43350,43300,1142
20230822,150500,18890448450,43350,43400,43400,43300,589
20230822,150400,18864900150,43350,43300,43400,43300,619
20230822,150300,18838076800,43350,43350,43400,43300,2916
20230822,150200,18711768700,43350,43400,43400,43350,528
20230822,150100,18688875000,43400,43400,43400,43350,622
20230822,150000,18661895450,43350,43400,43400,43350,156
20230822,145900,18655126800,43400,43400,43400,43350,300
20230822,145800,18642110000,43400,43400,43450,43400,1740
20230822,145700,18566590850,43350,43450,43450,43350,389
20230822,145600,18549707000,43400,43450,43500,43400,656
20230822,145500,18521222650,43450,43450,43500,43450,531
20230822,145400,18498148700,43450,43450,43450,43450,1041
20230822,145300,18452917250,43450,43450,43500,43450,597
20230822,145200,18426970150,43450,43450,43500,43450,308
20230822,145100,18413582400,43450,43400,43500,43400,2116
20230822,145000,18321628300,43400,43400,43450,43400,871
20230822,144900,18283823300,43400,43400,43450,43350,494
20230822,144800,18262381350,43400,43350,43450,43350,736
20230822,144700,18230449350,43400,43350,43400,43350,1331
20230822,144600,18172684800,43400,43350,43400,43350,440
20230822,144500,18153606700,43350,43350,43400,43350,120
20230822,144400,18148402100,43350,43350,43400,43350,474
20230822,144300,18127850650,43350,43350,43400,43350,223
20230822,144200,18118181600,43350,43350,43350,43300,144
20230822,144100,18111939300,43350,43350,43350,43300,1299
20230822,144000,18055631250,43350,43350,43350,43350,914
20230822,143900,18016009350,43350,43400,43400,43350,1594
20230822,143800,17946886650,43350,43350,43400,43350,163
20230822,143700,17939815150,43350,43350,43400,43350,329
20230822,143600,17925550600,43400,43350,43400,43350,413
20230822,143500,17907627800,43400,43400,43450,43350,754
20230822,143400,17874903300,43400,43450,43500,43400,1151
20230822,143300,17824901600,43500,43400,43500,43350,1030
20230822,143200,17780174400,43350,43400,43400,43350,757
20230822,143100,17747321250,43350,43400,43400,43350,1243
20230822,143000,17693375100,43400,43450,43450,43400,1783
20230822,142900,17615908000,43450,43500,43550,43400,2168
20230822,142800,17521612100,43500,43500,43550,43500,761
20230822,142700,17488474250,43550,43400,43550,43400,5934
20230822,142600,17230531000,43350,43350,43400,43350,331
20230822,142500,17216170950,43350,43350,43400,43350,189
20230822,142400,17207973350,43350,43400,43450,43350,800
20230822,142300,17173260850,43400,43350,43400,43350,1540
20230822,142200,17106450150,43300,43350,43350,43300,66
20230822,142100,17103592200,43350,43300,43350,43300,317
20230822,142000,17089863950,43300,43350,43400,43300,291
20230822,141900,17077248800,43350,43350,43350,43300,222
20230822,141800,17067626300,43350,43350,43350,43300,110
20230822,141700,17062857950,43350,43300,43350,43300,1051
20230822,141600,17017298800,43300,43250,43350,43250,1464
20230822,141500,16953915150,43250,43250,43250,43200,83
20230822,141400,16950326500,43250,43250,43250,43200,143
20230822,141300,16944141900,43200,43250,43250,43200,143
20230822,141200,16937959150,43250,43150,43250,43150,709
20230822,141100,16907329650,43150,43150,43200,43150,637
20230822,141000,16879839200,43100,43150,43150,43100,1521
20230822,140900,16814243950,43150,43200,43250,43150,433
20230822,140800,16795543500,43250,43350,43350,43250,816
20230822,140700,16760221400,43300,43300,43350,43300,469
20230822,140600,16739912200,43300,43350,43350,43300,276
20230822,140500,16727961250,43300,43300,43350,43300,501
20230822,140400,16706267800,43300,43300,43350,43300,297
20230822,140300,16693407150,43250,43300,43300,43250,276
20230822,140200,16681456450,43300,43300,43300,43250,186
20230822,140100,16673405150,43300,43350,43350,43300,129
20230822,140000,16667819350,43300,43350,43350,43300,180
20230822,135900,16660019400,43350,43400,43400,43350,284
20230822,135800,16647706800,43350,43350,43400,43300,1838
20230822,135700,16568001450,43300,43200,43350,43200,1281
20230822,135600,16512588150,43200,43250,43250,43200,64
20230822,135500,16509820400,43250,43250,43250,43250,39
20230822,135400,16508133650,43250,43250,43250,43250,15
20230822,135300,16507484900,43250,43300,43300,43200,48
20230822,135200,16505407700,43300,43200,43300,43200,60
20230822,135100,16502811100,43200,43300,43300,43200,467
20230822,135000,16482617350,43300,43250,43300,43250,182
20230822,134900,16474745700,43200,43300,43300,43200,315
20230822,134800,16461119850,43300,43350,43350,43300,621
20230822,134700,16434224500,43350,43350,43350,43300,309
20230822,134600,16420843650,43300,43300,43350,43300,637
20230822,134500,16393253450,43300,43200,43300,43150,433
20230822,134400,16374525450,43250,43150,43250,43150,197
20230822,134300,16366015450,43150,43200,43200,43150,323
20230822,134200,16352066300,43200,43250,43250,43200,160
20230822,134100,16345152900,43200,43200,43250,43200,244
20230822,134000,16334610150,43250,43200,43250,43200,46
20230822,133900,16332621750,43200,43250,43250,43200,1724
20230822,133800,16258110600,43300,43300,43350,43300,940
20230822,133700,16217404050,43300,43300,43350,43300,265
20230822,133600,16205929450,43300,43250,43300,43250,145
20230822,133500,16199653950,43300,43300,43300,43250,37
20230822,133400,16198051950,43250,43300,43300,43250,211
20230822,133300,16188919900,43300,43250,43300,43250,328
20230822,133200,16174720250,43300,43250,43300,43200,454
20230822,133100,16155087450,43250,43300,43300,43200,84
20230822,133000,16151456050,43300,43200,43300,43200,1429
20230822,132900,16089604300,43200,43150,43250,43150,356
20230822,132800,16074230200,43150,43150,43150,43150,123
20230822,132700,16068922750,43150,43150,43200,43150,180
20230822,132600,16061155650,43150,43200,43250,43150,281
20230822,132500,16049026350,43150,43250,43250,43150,321
20230822,132400,16035166500,43250,43200,43250,43200,250
20230822,132300,16024358150,43250,43250,43250,43200,198
20230822,132200,16015800850,43250,43200,43250,43200,392
20230822,132100,15998850800,43250,43200,43250,43150,471
20230822,132000,15978498350,43200,43250,43300,43150,377
20230822,131900,15962227400,43300,43200,43300,43200,437
20230822,131800,15943332450,43200,43250,43250,43200,357
20230822,131700,15927905500,43300,43300,43350,43250,568
20230822,131600,15903326450,43250,43300,43350,43250,1341
20230822,131500,15845308450,43350,43250,43350,43250,273
20230822,131400,15833490000,43250,43300,43350,43250,376
20230822,131300,15817208200,43300,43300,43350,43300,291
20230822,131200,15804605650,43300,43350,43400,43300,670
20230822,131100,15775568800,43350,43400,43450,43350,1172
20230822,131000,15724735550,43400,43450,43500,43400,822
20230822,130900,15689029650,43450,43500,43500,43450,1963
20230822,130800,15603661300,43500,43550,43600,43500,1014
20230822,130700,15559503300,43550,43550,43600,43550,365
20230822,130600,15543595400,43600,43550,43600,43550,554
20230822,130500,15519463750,43550,43500,43600,43500,516
20230822,130400,15496989700,43550,43500,43550,43500,574
20230822,130300,15471994200,43500,43550,43550,43500,155
20230822,130200,15465244850,43550,43550,43600,43550,770
20230822,130100,15431710950,43600,43450,43600,43450,7059
20230822,130000,15124525200,43450,43450,43500,43450,439
20230822,125900,15105438700,43450,43350,43450,43350,3374
20230822,125800,14958897750,43350,43350,43400,43350,583
20230822,125700,14933621850,43350,43350,43400,43350,273
20230822,125600,14921778850,43400,43350,43400,43350,519
20230822,125500,14899277700,43350,43300,43400,43300,268
20230822,125400,14887661550,43350,43300,43350,43300,428
20230822,125300,14869120650,43300,43400,43400,43300,1495
20230822,125200,14804363250,43350,43400,43500,43350,437
20230822,125100,14785397000,43450,43450,43500,43450,690
20230822,125000,14755407700,43450,43450,43500,43450,637
20230822,124900,14727722250,43500,43450,43500,43450,307
20230822,124800,14714377400,43450,43450,43500,43400,1885
20230822,124700,14632470200,43450,43450,43450,43400,585
20230822,124600,14607053000,43450,43300,43450,43300,9560
20230822,124500,14192253050,43300,43300,43350,43300,1167
20230822,124400,14141721400,43300,43300,43300,43300,375
20230822,124300,14125483900,43300,43300,43300,43250,340
20230822,124200,14110767000,43300,43300,43350,43300,1190
20230822,124100,14059239750,43300,43300,43350,43300,938
20230822,124000,14018601150,43350,43300,43350,43300,73
20230822,123900,14015439950,43300,43250,43350,43250,1136
20230822,123800,13966252350,43250,43300,43300,43250,517
20230822,123700,13943881850,43300,43250,43300,43200,2933
20230822,123600,13817025200,43250,43150,43250,43100,3334
20230822,123500,13673065250,43150,43100,43150,43100,247
20230822,123400,13662412250,43150,43150,43150,43100,17
20230822,123300,13661679050,43100,43150,43150,43100,100
20230822,123200,13657365750,43100,43100,43150,43100,134
20230822,123100,13651590150,43150,43150,43150,43100,668
20230822,123000,13622794500,43150,43150,43150,43100,492
20230822,122900,13601564850,43100,43100,43150,43100,400
20230822,122800,13584319200,43100,43100,43100,43050,314
20230822,122700,13570785900,43100,43100,43100,43050,150
20230822,122600,13564326050,43100,43100,43100,43050,124
20230822,122500,13558985200,43100,43050,43100,43050,86
20230822,122400,13555279000,43050,43100,43100,43050,115
20230822,122300,13550326300,43100,43100,43100,43050,201
20230822,122200,13541666950,43050,43050,43100,43000,173
20230822,122100,13534223850,43050,43050,43050,43000,165
20230822,122000,13527120800,43050,43050,43050,43000,252
20230822,121900,13516272700,43050,43050,43050,43000,163
20230822,121800,13509256700,43050,43050,43050,43050,72
20230822,121700,13506157100,43000,43050,43050,43000,888
20230822,121600,13467962300,43050,43050,43050,43050,146
20230822,121500,13461677000,43050,43050,43100,43050,260
20230822,121400,13450480250,43050,43000,43100,43000,1375
20230822,121300,13391329450,43000,43000,43000,42950,114
20230822,121200,13386432700,43000,43000,43000,42950,100
20230822,121100,13382132750,42950,42950,43000,42950,1041
20230822,121000,13337416650,42950,42950,42950,42900,246
20230822,120900,13326855750,42950,42950,42950,42900,83
20230822,120800,13323291000,42950,42950,42950,42900,244
20230822,120700,13312815800,42950,42950,42950,42850,399
20230822,120600,13295716750,42950,42950,42950,42900,370
20230822,120500,13279837950,42950,42950,42950,42900,473
20230822,120400,13259526500,42950,42900,42950,42900,122
20230822,120300,13254291900,42900,42900,42950,42900,178
20230822,120200,13246654850,42850,42900,42950,42850,243
20230822,120100,13236241100,42900,42950,42950,42850,538
20230822,120000,13213159550,42950,42950,42950,42900,222
20230822,115900,13203635200,42950,42900,42950,42900,461
20230822,115800,13183855100,42950,42900,42950,42900,355
20230822,115700,13168623200,42900,42900,42950,42900,33
20230822,115600,13167207200,42950,42900,42950,42900,77
20230822,115500,13163903200,42900,42950,42950,42900,92
20230822,115400,13159953900,42950,42950,42950,42850,1013
20230822,115300,13116514700,42950,42950,42950,42950,52
20230822,115200,13114281300,42950,42900,42950,42900,921
20230822,115100,13074767850,42900,43000,43000,42900,1001
20230822,115000,13031769900,43000,43000,43000,42950,103
20230822,114900,13027343800,43000,42950,43000,42950,87
20230822,114800,13023603550,42950,42950,43000,42950,83
20230822,114700,13020036500,43000,43000,43000,42950,186
20230822,114600,13012045400,42950,42950,43000,42950,665
20230822,114500,12983480550,42950,42950,43000,42950,327
20230822,114400,12969431300,43000,43000,43050,42950,1731
20230822,114300,12894993950,43000,42950,43000,42950,667
20230822,114200,12866341350,42950,42900,42950,42900,203
20230822,114100,12857630500,42950,42950,42950,42950,72
20230822,114000,12854538100,42950,42950,42950,42950,92
20230822,113900,12850586700,42900,42950,42950,42900,349
20230822,113800,12835608650,42950,42950,42950,42900,313
20230822,113700,12822173050,42950,42950,42950,42900,53
20230822,113600,12819896750,42950,42950,42950,42900,280
20230822,113500,12807880750,42950,42950,42950,42900,71
20230822,113400,12804831450,42950,42900,42950,42900,474
20230822,113300,12784485750,42950,42900,42950,42900,473
20230822,113200,12764193600,42900,42950,42950,42900,373
20230822,113100,12748191300,42950,42900,42950,42900,236
20230822,113000,12738065100,42950,42950,42950,42900,209
20230822,112900,12729089050,42950,42950,42950,42900,279
20230822,112800,12717114250,42950,42950,42950,42900,564
20230822,112700,12692908450,42900,42950,42950,42900,71
20230822,112600,12689859500,42950,42900,42950,42900,483
20230822,112500,12669134350,42900,42950,42950,42900,166
20230822,112400,12662006650,42950,42900,42950,42900,559
20230822,112300,12638017700,42950,42850,42950,42850,1056
20230822,112200,12592705100,42850,42900,42900,42850,448
20230822,112100,12573508250,42850,42900,42900,42850,578
20230822,112000,12548722050,42850,42900,42900,42850,107
20230822,111900,12544136550,42850,42850,42900,42850,533
20230822,111800,12521295800,42850,42850,42850,42850,80
20230822,111700,12517867800,42850,42750,42850,42750,472
20230822,111600,12497675400,42750,42800,42800,42750,713
20230822,111500,12467177400,42800,42850,42850,42800,676
20230822,111400,12438241050,42800,42850,42850,42800,254
20230822,111300,12427369000,42800,42800,42850,42800,570
20230822,111200,12402971700,42800,42800,42850,42800,239
20230822,111100,12392740800,42800,42800,42850,42800,428
20230822,111000,12374414800,42800,42800,42850,42800,429
20230822,110900,12356047400,42850,42800,42850,42750,782
20230822,110800,12322577300,42800,42900,42900,42800,824
20230822,110700,12287283250,42900,42800,42900,42800,383
20230822,110600,12270882650,42800,42900,42900,42800,3488
20230822,110500,12121419300,42900,42950,42950,42900,1509
20230822,110400,12056680950,42900,42950,42950,42900,229
20230822,110300,12046853400,42950,42900,42950,42900,363
20230822,110200,12031276800,42900,42950,42950,42900,628
20230822,110100,12004333250,42950,42900,42950,42900,166
20230822,110000,11997204750,42950,42950,42950,42900,350
20230822,105900,11982177700,42950,42950,43000,42900,273
20230822,105800,11970458250,42950,42950,43000,42900,913
20230822,105700,11931248900,42950,43000,43000,42950,708
20230822,105600,11900830950,43000,42950,43000,42950,681
20230822,105500,11871580600,42950,43000,43000,42950,52
20230822,105400,11869346400,43000,43000,43000,42950,492
20230822,105300,11848206700,43000,43000,43050,42950,1706
20230822,105200,11774857650,43050,43000,43050,43000,269
20230822,105100,11763288450,43000,43050,43050,43000,358
20230822,105000,11747892550,43050,43050,43100,43000,1074
20230822,104900,11701658950,43100,43100,43100,43050,299
20230822,104800,11688778400,43050,43100,43150,43050,1944
20230822,104700,11605016500,43150,43150,43150,43100,355
20230822,104600,11589715100,43100,43150,43150,43100,861
20230822,104500,11552571300,43150,43250,43250,43150,1729
20230822,104400,11477888350,43250,43200,43250,43200,264
20230822,104300,11466473700,43200,43250,43250,43200,263
20230822,104200,11455100050,43250,43250,43300,43250,678
20230822,104100,11425776300,43300,43250,43300,43250,125
20230822,104000,11420369950,43250,43250,43300,43250,616
20230822,103900,11393727450,43250,43250,43300,43250,323
20230822,103800,11379756200,43300,43300,43350,43250,801
20230822,103700,11345076200,43350,43350,43400,43350,892
20230822,103600,11306407450,43350,43400,43450,43350,167
20230822,103500,11299161450,43400,43350,43400,43350,617
20230822,103400,11272390400,43350,43350,43400,43350,629
20230822,103300,11245097750,43400,43400,43450,43400,814
20230822,103200,11209769450,43400,43450,43450,43400,159
20230822,103100,11202868550,43450,43400,43450,43400,103
20230822,103000,11198397350,43400,43450,43450,43300,896
20230822,102900,11159522250,43400,43350,43450,43350,119
20230822,102800,11154353750,43400,43450,43450,43400,1127
20230822,102700,11105414350,43450,43450,43500,43450,768
20230822,102600,11072038650,43450,43500,43500,43400,333
20230822,102500,11057565650,43500,43300,43500,43250,7116
20230822,102400,10748694600,43300,43300,43300,43250,51
20230822,102300,10746486750,43300,43300,43350,43250,828
20230822,102200,10710642750,43300,43300,43350,43300,887
20230822,102100,10672233650,43300,43200,43300,43200,188
20230822,102000,10664104350,43300,43300,43350,43200,40
20230822,101900,10662372900,43300,43250,43300,43250,138
20230822,101800,10656400500,43250,43350,43350,43250,1280
20230822,101700,10600986750,43350,43350,43400,43300,646
20230822,101600,10572981250,43350,43400,43400,43300,446
20230822,101500,10553643350,43400,43400,43400,43350,326
20230822,101400,10539497000,43400,43300,43450,43300,9251
20230822,101300,10138108100,43300,43250,43350,43200,4522
20230822,101200,9942465850,43200,43200,43250,43150,336
20230822,101100,9927948400,43200,43200,43250,43200,365
20230822,101000,9912179300,43200,43250,43250,43200,279
20230822,100900,9900115350,43250,43250,43300,43200,879
20230822,100800,9862085750,43250,43250,43300,43200,493
20230822,100700,9840765300,43250,43250,43300,43250,529
20230822,100600,9817885100,43250,43300,43300,43250,348
20230822,100500,9802824150,43300,43250,43300,43250,490
20230822,100400,9781623250,43250,43050,43300,43050,4045
20230822,100300,9606782350,43100,43150,43200,43050,1922
20230822,100200,9523967200,43150,43100,43200,43050,3111
20230822,100100,9389800200,43100,43100,43100,43050,249
20230822,100000,9379073300,43100,43050,43100,43050,610
20230822,095900,9352811250,43050,42950,43100,42950,2681
20230822,095800,9237469200,43000,43000,43000,42950,805
20230822,095700,9202870500,42950,42950,43000,42950,285
20230822,095600,9190627250,42950,42900,43000,42900,863
20230822,095500,9153575850,42900,42850,42900,42850,583
20230822,095400,9128570600,42850,42900,42900,42850,367
20230822,095300,9112837000,42900,42900,42900,42850,299
20230822,095200,9100014950,42900,42950,43000,42900,437
20230822,095100,9081261050,42950,42950,42950,42850,882
20230822,095000,9043417900,42950,42900,43000,42850,1656
20230822,094900,8972348600,42900,42850,42900,42800,919
20230822,094800,8932992300,42850,42850,42900,42800,1945
20230822,094700,8849643000,42900,42950,42950,42850,1387
20230822,094600,8790152900,42900,43000,43000,42900,2231
20230822,094500,8694311700,43000,43000,43000,42950,135
20230822,094400,8688508200,43000,43000,43000,42950,627
20230822,094300,8661574450,43000,43050,43050,43000,943
20230822,094200,8621008950,43050,43150,43150,43050,927
20230822,094100,8581050850,43150,43200,43200,43150,779
20230822,094000,8547434950,43200,43200,43200,43150,327
20230822,093900,8533311300,43150,43200,43300,43150,1569
20230822,093800,8465471750,43200,43150,43250,43100,5351
20230822,093700,8234185050,43200,43300,43300,43150,2170
20230822,093600,8140407600,43300,43250,43300,43250,363
20230822,093500,8124699200,43250,42900,43300,42900,6514
20230822,093400,7843933200,42900,42950,42950,42900,731
20230822,093300,7812551900,42950,43000,43000,42950,479
20230822,093200,7791974900,43000,43050,43100,42950,1106
20230822,093100,7744408800,43100,42950,43100,42900,5154
20230822,093000,7522884550,42900,42750,43000,42750,4798
20230822,092900,7317350700,42700,42800,42800,42700,2374
20230822,092800,7215859150,42750,42900,42950,42750,5978
20230822,092700,6959802350,42900,42900,43000,42850,2947
20230822,092600,6833336050,42900,43000,43050,42900,2979
20230822,092500,6705325450,43050,43050,43050,43000,2164
20230822,092400,6612257550,43050,43050,43100,43000,2835
20230822,092300,6490214750,43050,43350,43400,43050,2923
20230822,092200,6363888350,43350,43450,43500,43350,4494
20230822,092100,6168711400,43500,43500,43550,43450,5682
20230822,092000,5921533050,43500,43500,43550,43500,1096
20230822,091900,5873855200,43500,43500,43550,43450,2414
20230822,091800,5768842000,43500,43550,43550,43450,2002
20230822,091700,5681728050,43550,43350,43600,43350,14391
20230822,091600,5056210700,43350,43350,43350,43300,4288
20230822,091500,4870374400,43300,43350,43350,43300,3121
20230822,091400,4735086500,43350,43150,43350,43150,2292
20230822,091300,4635948500,43150,43200,43400,43150,11519
20230822,091200,4137711800,43200,43300,43350,43200,2835
20230822,091100,4015131250,43300,43350,43450,43250,3391
20230822,091000,3868063950,43350,43250,43350,43150,7542
20230822,090900,3541623450,43200,43300,43350,43200,2138
20230822,090800,3449062500,43300,43200,43450,43150,3490
20230822,090700,3297858400,43200,43200,43300,43100,4869
20230822,090600,3087459000,43250,43500,43550,43200,7762
20230822,090500,2751051500,43550,43600,43600,43350,6955
20230822,090400,2448745750,43600,43400,43600,43300,8343
20230822,090300,2086438700,43350,43150,43400,43000,16299
20230822,090200,1383394950,43150,42950,43200,42950,9759
20230822,090100,962719650,42950,43100,43100,42700,8424
20230822,090000,601227950,43100,42800,43350,42800,13996