KissMeData/007700/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,203800,542534050,20300,20300,20300,20300,453
20230622,203700,542534050,20300,20300,20300,20300,0
20230622,203600,542534050,20300,20300,20300,20300,0
20230622,203500,542534050,20300,20300,20300,20300,0
20230622,203400,542534050,20300,20300,20300,20300,0
20230622,203300,542534050,20300,20300,20300,20300,0
20230622,203200,542534050,20300,20300,20300,20300,0
20230622,203100,542534050,20300,20300,20300,20300,0
20230622,203000,542534050,20300,20300,20300,20300,0
20230622,202900,542534050,20300,20300,20300,20300,0
20230622,202800,542534050,20300,20300,20300,20300,0
20230622,202700,542534050,20300,20300,20300,20300,0
20230622,202600,542534050,20300,20300,20300,20300,0
20230622,202500,542534050,20300,20300,20300,20300,0
20230622,202400,542534050,20300,20300,20300,20300,0
20230622,202300,542534050,20300,20300,20300,20300,0
20230622,202200,542534050,20300,20300,20300,20300,0
20230622,202100,542534050,20300,20300,20300,20300,0
20230622,202000,542534050,20300,20300,20300,20300,0
20230622,201900,542534050,20300,20300,20300,20300,0
20230622,201800,542534050,20300,20300,20300,20300,0
20230622,201700,542534050,20300,20300,20300,20300,0
20230622,201600,542534050,20300,20300,20300,20300,0
20230622,201500,542534050,20300,20300,20300,20300,0
20230622,201400,542534050,20300,20300,20300,20300,0
20230622,201300,542534050,20300,20300,20300,20300,0
20230622,201200,542534050,20300,20300,20300,20300,0
20230622,201100,542534050,20300,20300,20300,20300,0
20230622,201000,542534050,20300,20300,20300,20300,0
20230622,200900,542534050,20300,20300,20300,20300,0
20230622,200800,542534050,20300,20300,20300,20300,453
20230622,200700,542534050,20300,20300,20300,20300,0
20230622,200600,542534050,20300,20300,20300,20300,0
20230622,200500,542534050,20300,20300,20300,20300,0
20230622,200400,542534050,20300,20300,20300,20300,0
20230622,200300,542534050,20300,20300,20300,20300,0
20230622,200200,542534050,20300,20300,20300,20300,0
20230622,200100,542534050,20300,20300,20300,20300,0
20230622,200000,542534050,20300,20300,20300,20300,0
20230622,195900,542534050,20300,20300,20300,20300,0
20230622,195800,542534050,20300,20300,20300,20300,0
20230622,195700,542534050,20300,20300,20300,20300,0
20230622,195600,542534050,20300,20300,20300,20300,0
20230622,195500,542534050,20300,20300,20300,20300,0
20230622,195400,542534050,20300,20300,20300,20300,0
20230622,195300,542534050,20300,20300,20300,20300,0
20230622,195200,542534050,20300,20300,20300,20300,0
20230622,195100,542534050,20300,20300,20300,20300,0
20230622,195000,542534050,20300,20300,20300,20300,0
20230622,194900,542534050,20300,20300,20300,20300,0
20230622,194800,542534050,20300,20300,20300,20300,0
20230622,194700,542534050,20300,20300,20300,20300,0
20230622,194600,542534050,20300,20300,20300,20300,0
20230622,194500,542534050,20300,20300,20300,20300,0
20230622,194400,542534050,20300,20300,20300,20300,0
20230622,194300,542534050,20300,20300,20300,20300,0
20230622,194200,542534050,20300,20300,20300,20300,0
20230622,194100,542534050,20300,20300,20300,20300,0
20230622,194000,542534050,20300,20300,20300,20300,0
20230622,193900,542534050,20300,20300,20300,20300,0
20230622,193800,542534050,20300,20300,20300,20300,453
20230622,193700,542534050,20300,20300,20300,20300,0
20230622,193600,542534050,20300,20300,20300,20300,0
20230622,193500,542534050,20300,20300,20300,20300,0
20230622,193400,542534050,20300,20300,20300,20300,0
20230622,193300,542534050,20300,20300,20300,20300,0
20230622,193200,542534050,20300,20300,20300,20300,0
20230622,193100,542534050,20300,20300,20300,20300,0
20230622,193000,542534050,20300,20300,20300,20300,0
20230622,192900,542534050,20300,20300,20300,20300,0
20230622,192800,542534050,20300,20300,20300,20300,0
20230622,192700,542534050,20300,20300,20300,20300,0
20230622,192600,542534050,20300,20300,20300,20300,0
20230622,192500,542534050,20300,20300,20300,20300,0
20230622,192400,542534050,20300,20300,20300,20300,0
20230622,192300,542534050,20300,20300,20300,20300,0
20230622,192200,542534050,20300,20300,20300,20300,0
20230622,192100,542534050,20300,20300,20300,20300,0
20230622,192000,542534050,20300,20300,20300,20300,0
20230622,191900,542534050,20300,20300,20300,20300,0
20230622,191800,542534050,20300,20300,20300,20300,0
20230622,191700,542534050,20300,20300,20300,20300,0
20230622,191600,542534050,20300,20300,20300,20300,0
20230622,191500,542534050,20300,20300,20300,20300,0
20230622,191400,542534050,20300,20300,20300,20300,0
20230622,191300,542534050,20300,20300,20300,20300,0
20230622,191200,542534050,20300,20300,20300,20300,0
20230622,191100,542534050,20300,20300,20300,20300,0
20230622,191000,542534050,20300,20300,20300,20300,0
20230622,190900,542534050,20300,20300,20300,20300,0
20230622,190800,542534050,20300,20300,20300,20300,453
20230622,190700,542534050,20300,20300,20300,20300,0
20230622,190600,542534050,20300,20300,20300,20300,0
20230622,190500,542534050,20300,20300,20300,20300,0
20230622,190400,542534050,20300,20300,20300,20300,0
20230622,190300,542534050,20300,20300,20300,20300,0
20230622,190200,542534050,20300,20300,20300,20300,0
20230622,190100,542534050,20300,20300,20300,20300,0
20230622,190000,542534050,20300,20300,20300,20300,0
20230622,185900,542534050,20300,20300,20300,20300,0
20230622,185800,542534050,20300,20300,20300,20300,0
20230622,185700,542534050,20300,20300,20300,20300,0
20230622,185600,542534050,20300,20300,20300,20300,0
20230622,185500,542534050,20300,20300,20300,20300,0
20230622,185400,542534050,20300,20300,20300,20300,0
20230622,185300,542534050,20300,20300,20300,20300,0
20230622,185200,542534050,20300,20300,20300,20300,0
20230622,185100,542534050,20300,20300,20300,20300,0
20230622,185000,542534050,20300,20300,20300,20300,0
20230622,184900,542534050,20300,20300,20300,20300,0
20230622,184800,542534050,20300,20300,20300,20300,0
20230622,184700,542534050,20300,20300,20300,20300,0
20230622,184600,542534050,20300,20300,20300,20300,0
20230622,184500,542534050,20300,20300,20300,20300,0
20230622,184400,542534050,20300,20300,20300,20300,0
20230622,184300,542534050,20300,20300,20300,20300,0
20230622,184200,542534050,20300,20300,20300,20300,0
20230622,184100,542534050,20300,20300,20300,20300,0
20230622,184000,542534050,20300,20300,20300,20300,0
20230622,183900,542534050,20300,20300,20300,20300,0
20230622,183800,542534050,20300,20300,20300,20300,453
20230622,183700,542534050,20300,20300,20300,20300,0
20230622,183600,542534050,20300,20300,20300,20300,0
20230622,183500,542534050,20300,20300,20300,20300,0
20230622,183400,542534050,20300,20300,20300,20300,0
20230622,183300,542534050,20300,20300,20300,20300,0
20230622,183200,542534050,20300,20300,20300,20300,0
20230622,183100,542534050,20300,20300,20300,20300,0
20230622,183000,542534050,20300,20300,20300,20300,0
20230622,182900,542534050,20300,20300,20300,20300,0
20230622,182800,542534050,20300,20300,20300,20300,0
20230622,182700,542534050,20300,20300,20300,20300,0
20230622,182600,542534050,20300,20300,20300,20300,0
20230622,182500,542534050,20300,20300,20300,20300,0
20230622,182400,542534050,20300,20300,20300,20300,0
20230622,182300,542534050,20300,20300,20300,20300,0
20230622,182200,542534050,20300,20300,20300,20300,0
20230622,182100,542534050,20300,20300,20300,20300,0
20230622,182000,542534050,20300,20300,20300,20300,0
20230622,181900,542534050,20300,20300,20300,20300,0
20230622,181800,542534050,20300,20300,20300,20300,0
20230622,181700,542534050,20300,20300,20300,20300,0
20230622,181600,542534050,20300,20300,20300,20300,0
20230622,181500,542534050,20300,20300,20300,20300,0
20230622,181400,542534050,20300,20300,20300,20300,0
20230622,181300,542534050,20300,20300,20300,20300,0
20230622,181200,542534050,20300,20300,20300,20300,0
20230622,181100,542534050,20300,20300,20300,20300,0
20230622,181000,542534050,20300,20300,20300,20300,0
20230622,180900,542534050,20300,20300,20300,20300,0
20230622,180800,542534050,20300,20300,20300,20300,453
20230622,180700,542534050,20300,20300,20300,20300,0
20230622,180600,542534050,20300,20300,20300,20300,0
20230622,180500,542534050,20300,20300,20300,20300,0
20230622,180400,542534050,20300,20300,20300,20300,0
20230622,180300,542534050,20300,20300,20300,20300,0
20230622,180200,542534050,20300,20300,20300,20300,0
20230622,180100,542534050,20300,20300,20300,20300,0
20230622,180000,542534050,20300,20300,20300,20300,0
20230622,175900,542534050,20300,20300,20300,20300,0
20230622,175800,542534050,20300,20300,20300,20300,0
20230622,175700,542534050,20300,20300,20300,20300,0
20230622,175600,542534050,20300,20300,20300,20300,0
20230622,175500,542534050,20300,20300,20300,20300,0
20230622,175400,542534050,20300,20300,20300,20300,0
20230622,175300,542534050,20300,20300,20300,20300,0
20230622,175200,542534050,20300,20300,20300,20300,0
20230622,175100,542534050,20300,20300,20300,20300,0
20230622,175000,542534050,20300,20300,20300,20300,0
20230622,174900,542534050,20300,20300,20300,20300,0
20230622,174800,542534050,20300,20300,20300,20300,0
20230622,174700,542534050,20300,20300,20300,20300,0
20230622,174600,542534050,20300,20300,20300,20300,0
20230622,174500,542534050,20300,20300,20300,20300,0
20230622,174400,542534050,20300,20300,20300,20300,0
20230622,174300,542534050,20300,20300,20300,20300,0
20230622,174200,542534050,20300,20300,20300,20300,0
20230622,174100,542534050,20300,20300,20300,20300,0
20230622,174000,542534050,20300,20300,20300,20300,0
20230622,173900,542534050,20300,20300,20300,20300,0
20230622,173800,542534050,20300,20300,20300,20300,453
20230622,173700,542534050,20300,20300,20300,20300,0
20230622,173600,542534050,20300,20300,20300,20300,0
20230622,173500,542534050,20300,20300,20300,20300,0
20230622,173400,542534050,20300,20300,20300,20300,0
20230622,173300,542534050,20300,20300,20300,20300,0
20230622,173200,542534050,20300,20300,20300,20300,0
20230622,173100,542534050,20300,20300,20300,20300,0
20230622,173000,542534050,20300,20300,20300,20300,0
20230622,172900,542534050,20300,20300,20300,20300,0
20230622,172800,542534050,20300,20300,20300,20300,0
20230622,172700,542534050,20300,20300,20300,20300,0
20230622,172600,542534050,20300,20300,20300,20300,0
20230622,172500,542534050,20300,20300,20300,20300,0
20230622,172400,542534050,20300,20300,20300,20300,0
20230622,172300,542534050,20300,20300,20300,20300,0
20230622,172200,542534050,20300,20300,20300,20300,0
20230622,172100,542534050,20300,20300,20300,20300,0
20230622,172000,542534050,20300,20300,20300,20300,0
20230622,171900,542534050,20300,20300,20300,20300,0
20230622,171800,542534050,20300,20300,20300,20300,0
20230622,171700,542534050,20300,20300,20300,20300,0
20230622,171600,542534050,20300,20300,20300,20300,0
20230622,171500,542534050,20300,20300,20300,20300,0
20230622,171400,542534050,20300,20300,20300,20300,0
20230622,171300,542534050,20300,20300,20300,20300,0
20230622,171200,542534050,20300,20300,20300,20300,0
20230622,171100,542534050,20300,20300,20300,20300,0
20230622,171000,542534050,20300,20300,20300,20300,0
20230622,170900,542534050,20300,20300,20300,20300,0
20230622,170800,542534050,20300,20300,20300,20300,453
20230622,170700,542534050,20300,20300,20300,20300,0
20230622,170600,542534050,20300,20300,20300,20300,0
20230622,170500,542534050,20300,20300,20300,20300,0
20230622,170400,542534050,20300,20300,20300,20300,0
20230622,170300,542534050,20300,20300,20300,20300,0
20230622,170200,542534050,20300,20300,20300,20300,0
20230622,170100,542534050,20300,20300,20300,20300,0
20230622,170000,542534050,20300,20300,20300,20300,0
20230622,165900,542534050,20300,20300,20300,20300,0
20230622,165800,542534050,20300,20300,20300,20300,0
20230622,165700,542534050,20300,20300,20300,20300,0
20230622,165600,542534050,20300,20300,20300,20300,0
20230622,165500,542534050,20300,20300,20300,20300,0
20230622,165400,542534050,20300,20300,20300,20300,0
20230622,165300,542534050,20300,20300,20300,20300,0
20230622,165200,542534050,20300,20300,20300,20300,0
20230622,165100,542534050,20300,20300,20300,20300,0
20230622,165000,542534050,20300,20300,20300,20300,0
20230622,164900,542534050,20300,20300,20300,20300,0
20230622,164800,542534050,20300,20300,20300,20300,0
20230622,164700,542534050,20300,20300,20300,20300,0
20230622,164600,542534050,20300,20300,20300,20300,0
20230622,164500,542534050,20300,20300,20300,20300,0
20230622,164400,542534050,20300,20300,20300,20300,0
20230622,164300,542534050,20300,20300,20300,20300,0
20230622,164200,542534050,20300,20300,20300,20300,0
20230622,164100,542534050,20300,20300,20300,20300,0
20230622,164000,542534050,20300,20300,20300,20300,0
20230622,163900,542534050,20300,20300,20300,20300,0
20230622,163800,542534050,20300,20300,20300,20300,453
20230622,163700,542534050,20300,20300,20300,20300,0
20230622,163600,542534050,20300,20300,20300,20300,0
20230622,163500,542534050,20300,20300,20300,20300,0
20230622,163400,542534050,20300,20300,20300,20300,0
20230622,163300,542534050,20300,20300,20300,20300,0
20230622,163200,542534050,20300,20300,20300,20300,0
20230622,163100,542534050,20300,20300,20300,20300,0
20230622,163000,542534050,20300,20300,20300,20300,0
20230622,162900,542534050,20300,20300,20300,20300,0
20230622,162800,542534050,20300,20300,20300,20300,0
20230622,162700,542534050,20300,20300,20300,20300,0
20230622,162600,542534050,20300,20300,20300,20300,0
20230622,162500,542534050,20300,20300,20300,20300,0
20230622,162400,542534050,20300,20300,20300,20300,0
20230622,162300,542534050,20300,20300,20300,20300,0
20230622,162200,542534050,20300,20300,20300,20300,0
20230622,162100,542534050,20300,20300,20300,20300,0
20230622,162000,542534050,20300,20300,20300,20300,0
20230622,161900,542534050,20300,20300,20300,20300,0
20230622,161800,542534050,20300,20300,20300,20300,0
20230622,161700,542534050,20300,20300,20300,20300,0
20230622,161600,542534050,20300,20300,20300,20300,0
20230622,161500,542534050,20300,20300,20300,20300,0
20230622,161400,542534050,20300,20300,20300,20300,0
20230622,161300,542534050,20300,20300,20300,20300,0
20230622,161200,542534050,20300,20300,20300,20300,0
20230622,161100,542534050,20300,20300,20300,20300,0
20230622,161000,542534050,20300,20300,20300,20300,0
20230622,160900,542534050,20300,20300,20300,20300,0
20230622,160800,542534050,20300,20300,20300,20300,453
20230622,160700,542534050,20300,20300,20300,20300,0
20230622,160600,542534050,20300,20300,20300,20300,0
20230622,160500,542534050,20300,20300,20300,20300,0
20230622,160400,542534050,20300,20300,20300,20300,0
20230622,160300,542534050,20300,20300,20300,20300,0
20230622,160200,542534050,20300,20300,20300,20300,0
20230622,160100,542534050,20300,20300,20300,20300,0
20230622,160000,542534050,20300,20300,20300,20300,0
20230622,155900,542534050,20300,20300,20300,20300,0
20230622,155800,542534050,20300,20300,20300,20300,0
20230622,155700,542534050,20300,20300,20300,20300,0
20230622,155600,542534050,20300,20300,20300,20300,0
20230622,155500,542534050,20300,20300,20300,20300,0
20230622,155400,542534050,20300,20300,20300,20300,0
20230622,155300,542534050,20300,20300,20300,20300,0
20230622,155200,542534050,20300,20300,20300,20300,0
20230622,155100,542534050,20300,20300,20300,20300,0
20230622,155000,542534050,20300,20300,20300,20300,0
20230622,154900,542534050,20300,20300,20300,20300,0
20230622,154800,542534050,20300,20300,20300,20300,0
20230622,154700,542534050,20300,20300,20300,20300,0
20230622,154600,542534050,20300,20300,20300,20300,0
20230622,154500,542534050,20300,20300,20300,20300,0
20230622,154400,542534050,20300,20300,20300,20300,0
20230622,154300,542534050,20300,20300,20300,20300,0
20230622,154200,542534050,20300,20300,20300,20300,0
20230622,154100,542534050,20300,20300,20300,20300,0
20230622,154000,542534050,20300,20300,20300,20300,0
20230622,153900,542534050,20300,20300,20300,20300,0
20230622,153800,542534050,20300,20300,20300,20300,453
20230622,153700,542534050,20300,20300,20300,20300,0
20230622,153600,542534050,20300,20300,20300,20300,0
20230622,153500,542534050,20300,20300,20300,20300,0
20230622,153400,542534050,20300,20300,20300,20300,0
20230622,153300,542534050,20300,20300,20300,20300,0
20230622,153200,542534050,20300,20300,20300,20300,0
20230622,153100,542534050,20300,20300,20300,20300,0
20230622,153000,542534050,20300,20300,20300,20300,453
20230622,152900,533338150,20250,20250,20250,20250,0
20230622,152800,533338150,20250,20250,20250,20250,0
20230622,152700,533338150,20250,20250,20250,20250,0
20230622,152600,533338150,20250,20250,20250,20250,0
20230622,152500,533338150,20250,20250,20250,20250,0
20230622,152400,533338150,20250,20250,20250,20250,0
20230622,152300,533338150,20250,20250,20250,20250,0
20230622,152200,533338150,20250,20250,20250,20250,0
20230622,152100,533338150,20250,20250,20250,20250,0
20230622,152000,533338150,20250,20250,20250,20250,0
20230622,151900,533338150,20250,20200,20250,20200,61
20230622,151800,532104050,20250,20250,20250,20250,0
20230622,151700,532104050,20250,20250,20250,20200,61
20230622,151600,530868850,20300,20250,20300,20250,8
20230622,151500,530706800,20300,20300,20300,20300,2
20230622,151400,530666200,20300,20300,20300,20300,2
20230622,151300,530625600,20300,20300,20300,20300,41
20230622,151200,529793300,20300,20350,20350,20300,10
20230622,151100,529590250,20300,20300,20300,20300,115
20230622,151000,527255750,20250,20300,20300,20250,67
20230622,150900,525898950,20250,20300,20300,20250,58
20230622,150800,524724300,20250,20300,20300,20250,9
20230622,150700,524541950,20300,20300,20300,20300,1
20230622,150600,524521650,20300,20300,20300,20300,1
20230622,150500,524501350,20250,20250,20250,20250,228
20230622,150400,519884350,20250,20250,20250,20250,1
20230622,150300,519864100,20200,20200,20200,20200,0
20230622,150200,519864100,20200,20200,20200,20200,0
20230622,150100,519864100,20200,20200,20200,20200,0
20230622,150000,519864100,20200,20200,20200,20200,2
20230622,145900,519823700,20200,20200,20200,20200,131
20230622,145800,517177500,20200,20200,20200,20200,6
20230622,145700,517056300,20200,20200,20200,20200,0
20230622,145600,517056300,20200,20200,20200,20200,3
20230622,145500,516995700,20200,20250,20250,20200,92
20230622,145400,515136800,20250,20250,20250,20250,0
20230622,145300,515136800,20250,20250,20250,20250,100
20230622,145200,513111800,20250,20200,20250,20200,33
20230622,145100,512444900,20200,20200,20200,20200,1
20230622,145000,512424700,20200,20200,20200,20200,0
20230622,144900,512424700,20200,20200,20200,20200,15
20230622,144800,512121700,20200,20200,20200,20200,20
20230622,144700,511717700,20150,20150,20150,20150,0
20230622,144600,511717700,20150,20150,20150,20150,7
20230622,144500,511576650,20200,20200,20200,20200,0
20230622,144400,511576650,20200,20200,20200,20200,0
20230622,144300,511576650,20200,20200,20200,20200,10
20230622,144200,511374650,20200,20200,20200,20200,1
20230622,144100,511354450,20200,20200,20200,20200,0
20230622,144000,511354450,20200,20200,20200,20200,1
20230622,143900,511334250,20150,20150,20150,20150,30
20230622,143800,510729750,20200,20200,20200,20200,80
20230622,143700,509113750,20150,20150,20150,20150,0
20230622,143600,509113750,20150,20200,20200,20150,2
20230622,143500,509073400,20150,20150,20150,20150,0
20230622,143400,509073400,20150,20150,20150,20150,0
20230622,143300,509073400,20150,20150,20150,20150,49
20230622,143200,508086050,20150,20150,20150,20150,132
20230622,143100,505426250,20100,20100,20100,20100,10
20230622,143000,505225250,20100,20100,20100,20100,554
20230622,142900,494089850,20100,20100,20100,20100,452
20230622,142800,485004650,20100,20100,20100,20100,47
20230622,142700,484059950,20100,20100,20100,20100,70
20230622,142600,482652950,20100,20100,20100,20100,47
20230622,142500,481708250,20100,20100,20100,20100,48
20230622,142400,480743450,20100,20100,20150,20100,247
20230622,142300,475778250,20100,20100,20100,20100,53
20230622,142200,474712950,20100,20100,20100,20100,98
20230622,142100,472743150,20100,20100,20100,20100,477
20230622,142000,463155450,20150,20100,20150,20100,119
20230622,141900,460760500,20150,20150,20150,20100,29
20230622,141800,460177150,20150,20150,20150,20100,144
20230622,141700,457276850,20150,20150,20150,20150,47
20230622,141600,456329800,20150,20100,20150,20100,92
20230622,141500,454477050,20150,20150,20150,20150,28
20230622,141400,453912850,20150,20150,20150,20150,48
20230622,141300,452945650,20150,20150,20150,20150,57
20230622,141200,451797100,20150,20150,20150,20150,48
20230622,141100,450829900,20150,20150,20150,20150,47
20230622,141000,449882850,20150,20150,20200,20150,51
20230622,140900,448855100,20150,20150,20150,20100,48
20230622,140800,447889300,20100,20100,20150,20100,87
20230622,140700,446138650,20100,20100,20100,20100,48
20230622,140600,445173850,20100,20100,20150,20100,92
20230622,140500,443324100,20100,20100,20100,20100,49
20230622,140400,442339200,20100,20100,20150,20100,48
20230622,140300,441374300,20100,20100,20100,20100,48
20230622,140200,440409500,20100,20100,20100,20100,49
20230622,140100,439424600,20100,20100,20100,20100,345
20230622,140000,432490100,20150,20150,20150,20100,27
20230622,135900,431947250,20100,20150,20150,20100,45
20230622,135800,431042500,20100,20150,20150,20100,102
20230622,135700,428987900,20150,20150,20150,20150,149
20230622,135600,425985550,20200,20150,20200,20150,163
20230622,135500,422695250,20100,20100,20100,20100,50
20230622,135400,421690250,20100,20100,20100,20100,98
20230622,135300,419720450,20100,20100,20100,20100,49
20230622,135200,418735550,20100,20100,20100,20100,45
20230622,135100,417831050,20100,20100,20100,20100,47
20230622,135000,416886350,20100,20150,20150,20100,1053
20230622,134900,395684200,20200,20200,20200,20200,66
20230622,134800,394351000,20250,20350,20350,20250,116
20230622,134700,391998300,20350,20250,20350,20250,154
20230622,134600,388870700,20200,20200,20200,20200,64
20230622,134500,387577900,20200,20150,20200,20150,140
20230622,134400,384752600,20150,20150,20200,20150,72
20230622,134300,383301750,20150,20200,20200,20150,28
20230622,134200,382737450,20200,20200,20200,20200,47
20230622,134100,381788050,20200,20200,20250,20200,49
20230622,134000,380798200,20150,20150,20200,20150,708
20230622,133900,366497750,20150,20150,20150,20150,48
20230622,133800,365530550,20150,20250,20250,20150,933
20230622,133700,346676300,20250,20250,20250,20250,47
20230622,133600,345724550,20250,20250,20250,20250,48
20230622,133500,344752550,20250,20250,20250,20250,47
20230622,133400,343800800,20250,20250,20250,20250,48
20230622,133300,342828800,20250,20300,20300,20250,275
20230622,133200,337259950,20250,20250,20250,20250,48
20230622,133100,336287950,20250,20250,20250,20250,47
20230622,133000,335336200,20250,20250,20250,20250,68
20230622,132900,333959200,20250,20250,20250,20250,86
20230622,132800,332217700,20300,20200,20300,20200,183
20230622,132700,328520300,20250,20250,20250,20250,397
20230622,132600,320481050,20250,20300,20300,20250,59
20230622,132500,319285750,20300,20400,20400,20300,638
20230622,132400,306313250,20350,20350,20350,20350,48
20230622,132300,305336450,20400,20400,20400,20400,38
20230622,132200,304561250,20400,20400,20400,20400,72
20230622,132100,303092450,20400,20400,20450,20400,111
20230622,132000,300828000,20450,20450,20450,20400,50
20230622,131900,299807850,20450,20450,20450,20400,26
20230622,131800,299277200,20400,20400,20450,20400,56
20230622,131700,298134700,20450,20400,20450,20400,232
20230622,131600,293391450,20400,20400,20400,20400,10
20230622,131500,293187450,20400,20400,20400,20400,0
20230622,131400,293187450,20400,20400,20400,20400,47
20230622,131300,292228650,20450,20450,20450,20450,0
20230622,131200,292228650,20450,20450,20450,20450,0
20230622,131100,292228650,20450,20450,20450,20450,10
20230622,131000,292024150,20450,20450,20450,20450,0
20230622,130900,292024150,20450,20450,20450,20450,30
20230622,130800,291410650,20450,20450,20450,20450,0
20230622,130700,291410650,20450,20450,20450,20450,40
20230622,130600,290592650,20450,20450,20450,20450,0
20230622,130500,290592650,20450,20450,20450,20450,0
20230622,130400,290592650,20450,20450,20450,20450,0
20230622,130300,290592650,20450,20450,20450,20450,0
20230622,130200,290592650,20450,20450,20450,20450,0
20230622,130100,290592650,20450,20450,20450,20450,0
20230622,130000,290592650,20450,20450,20450,20450,25
20230622,125900,290081400,20450,20450,20450,20450,0
20230622,125800,290081400,20450,20450,20450,20450,2
20230622,125700,290040500,20450,20450,20450,20450,3
20230622,125600,289979150,20450,20450,20450,20450,0
20230622,125500,289979150,20450,20450,20450,20450,0
20230622,125400,289979150,20450,20450,20450,20450,0
20230622,125300,289979150,20450,20450,20450,20450,0
20230622,125200,289979150,20450,20450,20450,20450,0
20230622,125100,289979150,20450,20450,20450,20450,0
20230622,125000,289979150,20450,20450,20450,20450,49
20230622,124900,288977100,20450,20450,20450,20450,0
20230622,124800,288977100,20450,20450,20450,20450,10
20230622,124700,288772600,20450,20450,20450,20450,195
20230622,124600,284784850,20500,20500,20500,20500,0
20230622,124500,284784850,20500,20500,20500,20500,0
20230622,124400,284784850,20500,20500,20500,20500,0
20230622,124300,284784850,20500,20500,20500,20500,0
20230622,124200,284784850,20500,20500,20500,20500,741
20230622,124100,269594350,20550,20550,20550,20550,2
20230622,124000,269553250,20550,20550,20550,20550,108
20230622,123900,267333850,20550,20550,20550,20550,42
20230622,123800,266470750,20550,20550,20550,20550,1
20230622,123700,266450200,20500,20500,20500,20500,1
20230622,123600,266429700,20500,20500,20500,20500,0
20230622,123500,266429700,20500,20500,20500,20500,0
20230622,123400,266429700,20500,20500,20500,20500,0
20230622,123300,266429700,20500,20500,20500,20500,0
20230622,123200,266429700,20500,20550,20550,20500,559
20230622,123100,254942350,20600,20600,20600,20600,0
20230622,123000,254942350,20600,20600,20600,20600,0
20230622,122900,254942350,20600,20600,20600,20600,0
20230622,122800,254942350,20600,20600,20600,20600,0
20230622,122700,254942350,20600,20600,20600,20600,8
20230622,122600,254777550,20600,20600,20600,20600,11
20230622,122500,254550950,20600,20600,20600,20600,1
20230622,122400,254530350,20650,20650,20650,20650,29
20230622,122300,253931500,20600,20600,20600,20600,1
20230622,122200,253910900,20550,20550,20550,20550,0
20230622,122100,253910900,20550,20550,20550,20550,0
20230622,122000,253910900,20550,20550,20550,20550,0
20230622,121900,253910900,20550,20550,20550,20550,0
20230622,121800,253910900,20550,20550,20550,20550,100
20230622,121700,251855900,20600,20600,20600,20600,0
20230622,121600,251855900,20600,20600,20600,20600,0
20230622,121500,251855900,20600,20600,20600,20600,0
20230622,121400,251855900,20600,20600,20600,20600,0
20230622,121300,251855900,20600,20600,20600,20600,0
20230622,121200,251855900,20600,20600,20600,20600,381
20230622,121100,244007300,20650,20650,20650,20650,0
20230622,121000,244007300,20650,20650,20650,20650,0
20230622,120900,244007300,20650,20650,20650,20650,0
20230622,120800,244007300,20650,20650,20650,20650,0
20230622,120700,244007300,20650,20650,20650,20650,30
20230622,120600,243387800,20650,20650,20650,20650,0
20230622,120500,243387800,20650,20650,20650,20650,0
20230622,120400,243387800,20650,20650,20650,20650,0
20230622,120300,243387800,20650,20650,20650,20650,0
20230622,120200,243387800,20650,20650,20650,20650,0
20230622,120100,243387800,20650,20650,20650,20650,0
20230622,120000,243387800,20650,20650,20650,20650,0
20230622,115900,243387800,20650,20650,20650,20650,8
20230622,115800,243222600,20650,20650,20650,20650,1
20230622,115700,243201950,20650,20650,20650,20650,0
20230622,115600,243201950,20650,20650,20650,20650,0
20230622,115500,243201950,20650,20650,20650,20650,17
20230622,115400,242850900,20600,20600,20600,20600,0
20230622,115300,242850900,20600,20600,20600,20600,154
20230622,115200,239678500,20600,20600,20600,20600,0
20230622,115100,239678500,20600,20600,20600,20600,0
20230622,115000,239678500,20600,20600,20600,20600,0
20230622,114900,239678500,20600,20650,20650,20600,10
20230622,114800,239472050,20650,20650,20650,20650,549
20230622,114700,228135200,20600,20600,20600,20600,0
20230622,114600,228135200,20600,20600,20600,20600,534
20230622,114500,217134800,20650,20650,20650,20650,1
20230622,114400,217114150,20650,20600,20650,20600,82
20230622,114300,215424650,20600,20600,20600,20600,4
20230622,114200,215342250,20550,20550,20550,20550,0
20230622,114100,215342250,20550,20600,20600,20550,7
20230622,114000,215198100,20600,20600,20600,20600,0
20230622,113900,215198100,20600,20600,20600,20600,4
20230622,113800,215115700,20600,20600,20600,20600,0
20230622,113700,215115700,20600,20600,20600,20600,15
20230622,113600,214806700,20550,20550,20550,20550,1
20230622,113500,214786150,20550,20550,20550,20550,40
20230622,113400,213964150,20600,20600,20600,20600,0
20230622,113300,213964150,20600,20600,20600,20600,0
20230622,113200,213964150,20600,20600,20600,20600,240
20230622,113100,209020150,20600,20600,20600,20600,5
20230622,113000,208917150,20550,20550,20550,20550,43
20230622,112900,208033500,20500,20500,20500,20500,0
20230622,112800,208033500,20500,20500,20500,20500,10
20230622,112700,207828500,20550,20550,20550,20550,4
20230622,112600,207746300,20550,20550,20550,20550,4
20230622,112500,207664100,20550,20550,20550,20550,5
20230622,112400,207561350,20550,20550,20550,20550,0
20230622,112300,207561350,20550,20550,20550,20550,5
20230622,112200,207458600,20500,20550,20550,20500,6
20230622,112100,207335400,20550,20550,20550,20550,0
20230622,112000,207335400,20550,20550,20550,20550,5
20230622,111900,207232650,20550,20550,20550,20550,0
20230622,111800,207232650,20550,20550,20550,20550,5
20230622,111700,207129900,20550,20550,20550,20550,5
20230622,111600,207027150,20550,20550,20550,20550,0
20230622,111500,207027150,20550,20550,20550,20550,0
20230622,111400,207027150,20550,20550,20550,20550,5
20230622,111300,206924400,20500,20500,20500,20500,0
20230622,111200,206924400,20500,20500,20500,20500,0
20230622,111100,206924400,20500,20500,20500,20500,0
20230622,111000,206924400,20500,20500,20500,20500,5
20230622,110900,206821900,20500,20500,20500,20500,4
20230622,110800,206739900,20500,20500,20500,20500,130
20230622,110700,204074900,20550,20550,20550,20550,0
20230622,110600,204074900,20550,20550,20550,20550,15
20230622,110500,203766650,20550,20550,20550,20550,5
20230622,110400,203663900,20550,20550,20550,20550,5
20230622,110300,203561150,20550,20550,20550,20550,0
20230622,110200,203561150,20550,20550,20550,20550,5
20230622,110100,203458400,20550,20550,20550,20550,5
20230622,110000,203355650,20550,20550,20550,20550,0
20230622,105900,203355650,20550,20550,20550,20550,8
20230622,105800,203191250,20550,20550,20550,20550,0
20230622,105700,203191250,20550,20550,20550,20550,5
20230622,105600,203088500,20550,20550,20550,20550,5
20230622,105500,202985750,20550,20550,20550,20550,0
20230622,105400,202985750,20550,20550,20550,20550,5
20230622,105300,202883000,20550,20550,20550,20550,0
20230622,105200,202883000,20550,20550,20550,20550,4
20230622,105100,202800800,20500,20500,20500,20500,12
20230622,105000,202554800,20500,20500,20500,20500,14
20230622,104900,202267800,20500,20500,20500,20500,3
20230622,104800,202206300,20450,20450,20450,20450,0
20230622,104700,202206300,20450,20450,20450,20450,5
20230622,104600,202104050,20450,20450,20450,20450,31
20230622,104500,201470100,20500,20500,20500,20500,1
20230622,104400,201449600,20500,20500,20500,20500,19
20230622,104300,201060100,20500,20550,20550,20500,11
20230622,104200,200834550,20550,20550,20550,20550,5
20230622,104100,200731800,20550,20550,20550,20550,0
20230622,104000,200731800,20550,20550,20550,20550,5
20230622,103900,200629050,20500,20500,20500,20500,0
20230622,103800,200629050,20500,20500,20500,20500,0
20230622,103700,200629050,20500,20500,20500,20500,0
20230622,103600,200629050,20500,20500,20500,20500,100
20230622,103500,198579050,20500,20500,20500,20500,25
20230622,103400,198066550,20500,20500,20500,20500,5
20230622,103300,197964050,20500,20500,20500,20500,0
20230622,103200,197964050,20500,20500,20500,20500,60
20230622,103100,196734050,20500,20500,20550,20500,276
20230622,103000,191075800,20500,20500,20500,20500,0
20230622,102900,191075800,20500,20500,20500,20500,0
20230622,102800,191075800,20500,20500,20500,20500,100
20230622,102700,189025800,20500,20500,20500,20500,0
20230622,102600,189025800,20500,20550,20550,20500,6
20230622,102500,188902550,20550,20550,20550,20550,4
20230622,102400,188820350,20550,20550,20550,20550,6
20230622,102300,188697050,20550,20550,20550,20550,2
20230622,102200,188655950,20550,20550,20550,20550,4
20230622,102100,188573750,20550,20550,20550,20550,0
20230622,102000,188573750,20550,20550,20550,20550,5
20230622,101900,188471000,20500,20500,20500,20500,0
20230622,101800,188471000,20500,20500,20500,20500,1
20230622,101700,188450500,20500,20500,20500,20500,158
20230622,101600,185211500,20500,20500,20500,20500,0
20230622,101500,185211500,20500,20500,20500,20500,0
20230622,101400,185211500,20500,20500,20500,20500,0
20230622,101300,185211500,20500,20550,20550,20500,48
20230622,101200,184227300,20550,20550,20550,20550,1
20230622,101100,184206750,20500,20500,20500,20500,0
20230622,101000,184206750,20500,20500,20500,20500,0
20230622,100900,184206750,20500,20500,20500,20500,0
20230622,100800,184206750,20500,20500,20500,20500,0
20230622,100700,184206750,20500,20500,20500,20500,79
20230622,100600,182587250,20450,20450,20450,20450,0
20230622,100500,182587250,20450,20450,20450,20450,0
20230622,100400,182587250,20450,20450,20450,20450,1
20230622,100300,182566800,20500,20500,20500,20500,10
20230622,100200,182361800,20500,20500,20500,20500,48
20230622,100100,181377800,20450,20550,20550,20450,481
20230622,100000,171516050,20600,20600,20600,20600,1
20230622,095900,171495450,20600,20600,20600,20600,5
20230622,095800,171392450,20600,20600,20600,20600,6
20230622,095700,171268850,20600,20600,20600,20600,0
20230622,095600,171268850,20600,20600,20600,20600,1
20230622,095500,171248250,20600,20600,20600,20600,0
20230622,095400,171248250,20600,20600,20600,20600,0
20230622,095300,171248250,20600,20600,20600,20600,0
20230622,095200,171248250,20600,20600,20600,20600,84
20230622,095100,169517850,20600,20650,20650,20600,233
20230622,095000,164708900,20650,20650,20650,20650,45
20230622,094900,163779650,20700,20700,20750,20700,291
20230622,094800,157753550,20700,20700,20700,20700,43
20230622,094700,156863450,20650,20650,20650,20650,55
20230622,094600,155727700,20600,20600,20600,20600,0
20230622,094500,155727700,20600,20600,20600,20600,1
20230622,094400,155707100,20650,20650,20650,20600,45
20230622,094300,154777900,20650,20650,20700,20650,90
20230622,094200,152918000,20650,20650,20650,20650,77
20230622,094100,151327950,20650,20650,20650,20650,10
20230622,094000,151121450,20600,20650,20650,20550,197
20230622,093900,147058650,20600,20600,20650,20600,460
20230622,093800,137561050,20600,20600,20600,20600,18
20230622,093700,137190250,20600,20500,20600,20500,514
20230622,093600,126653050,20400,20400,20400,20400,79
20230622,093500,125041450,20400,20400,20400,20400,5
20230622,093400,124939450,20350,20350,20350,20350,0
20230622,093300,124939450,20350,20350,20350,20350,102
20230622,093200,122863750,20300,20350,20350,20300,10
20230622,093100,122660550,20350,20350,20350,20350,10
20230622,093000,122457050,20350,20350,20350,20350,2
20230622,092900,122416350,20300,20300,20300,20300,0
20230622,092800,122416350,20300,20350,20350,20300,739
20230622,092700,107410750,20400,20400,20400,20400,5
20230622,092600,107308750,20350,20350,20350,20350,5
20230622,092500,107207000,20400,20400,20400,20400,19
20230622,092400,106819400,20400,20400,20400,20400,0
20230622,092300,106819400,20400,20400,20400,20350,16
20230622,092200,106493300,20400,20400,20400,20400,86
20230622,092100,104738900,20400,20400,20400,20400,5
20230622,092000,104636900,20300,20300,20300,20300,0
20230622,091900,104636900,20300,20300,20300,20300,37
20230622,091800,103885800,20300,20350,20350,20300,68
20230622,091700,102505100,20300,20250,20300,20250,2755
20230622,091600,46629550,20250,20300,20300,20250,369
20230622,091500,39141300,20300,20350,20350,20300,5
20230622,091400,39039600,20350,20350,20350,20350,0
20230622,091300,39039600,20350,20350,20350,20350,0
20230622,091200,39039600,20350,20350,20400,20350,59
20230622,091100,37838750,20350,20350,20350,20350,1
20230622,091000,37818400,20350,20350,20350,20350,16
20230622,090900,37492800,20350,20350,20350,20350,5
20230622,090800,37391050,20350,20350,20350,20350,126
20230622,090700,34826950,20300,20350,20350,20300,49
20230622,090600,33831350,20350,20300,20350,20250,149
20230622,090500,30810150,20350,20350,20350,20350,66
20230622,090400,29467050,20400,20400,20400,20400,14
20230622,090300,29181450,20400,20400,20400,20400,291
20230622,090200,23245050,20350,20350,20350,20350,0
20230622,090100,23245050,20350,20500,20500,20350,269
20230622,090000,17747500,20600,20500,20600,20500,865