KissMeData/007770/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184800,60421830050,26700,26700,26700,26700,23273
20230705,184700,60421830050,26700,26700,26700,26700,0
20230705,184600,60421830050,26700,26700,26700,26700,0
20230705,184500,60421830050,26700,26700,26700,26700,0
20230705,184400,60421830050,26700,26700,26700,26700,0
20230705,184300,60421830050,26700,26700,26700,26700,0
20230705,184200,60421830050,26700,26700,26700,26700,0
20230705,184100,60421830050,26700,26700,26700,26700,0
20230705,184000,60421830050,26700,26700,26700,26700,0
20230705,183900,60421830050,26700,26700,26700,26700,0
20230705,183800,60421830050,26700,26700,26700,26700,0
20230705,183700,60421830050,26700,26700,26700,26700,0
20230705,183600,60421830050,26700,26700,26700,26700,0
20230705,183500,60421830050,26700,26700,26700,26700,0
20230705,183400,60421830050,26700,26700,26700,26700,0
20230705,183300,60421830050,26700,26700,26700,26700,0
20230705,183200,60421830050,26700,26700,26700,26700,0
20230705,183100,60421830050,26700,26700,26700,26700,0
20230705,183000,60421830050,26700,26700,26700,26700,0
20230705,182900,60421830050,26700,26700,26700,26700,0
20230705,182800,60421830050,26700,26700,26700,26700,0
20230705,182700,60421830050,26700,26700,26700,26700,0
20230705,182600,60421830050,26700,26700,26700,26700,0
20230705,182500,60421830050,26700,26700,26700,26700,0
20230705,182400,60421830050,26700,26700,26700,26700,0
20230705,182300,60421830050,26700,26700,26700,26700,0
20230705,182200,60421830050,26700,26700,26700,26700,0
20230705,182100,60421830050,26700,26700,26700,26700,0
20230705,182000,60421830050,26700,26700,26700,26700,0
20230705,181900,60421830050,26700,26700,26700,26700,0
20230705,181800,60421830050,26700,26700,26700,26700,23273
20230705,181700,60421830050,26700,26700,26700,26700,0
20230705,181600,60421830050,26700,26700,26700,26700,0
20230705,181500,60421830050,26700,26700,26700,26700,0
20230705,181400,60421830050,26700,26700,26700,26700,0
20230705,181300,60421830050,26700,26700,26700,26700,0
20230705,181200,60421830050,26700,26700,26700,26700,0
20230705,181100,60421830050,26700,26700,26700,26700,0
20230705,181000,60421830050,26700,26700,26700,26700,0
20230705,180900,60421830050,26700,26700,26700,26700,0
20230705,180800,60421830050,26700,26700,26700,26700,0
20230705,180700,60421830050,26700,26700,26700,26700,0
20230705,180600,60421830050,26700,26700,26700,26700,0
20230705,180500,60421830050,26700,26700,26700,26700,0
20230705,180400,60421830050,26700,26700,26700,26700,0
20230705,180300,60421830050,26700,26700,26700,26700,0
20230705,180200,60421830050,26700,26700,26700,26700,0
20230705,180100,60421830050,26700,26700,26700,26700,0
20230705,180000,60421830050,26700,26700,26700,26700,0
20230705,175900,60421830050,26700,26700,26700,26700,0
20230705,175800,60421830050,26700,26700,26700,26700,0
20230705,175700,60421830050,26700,26700,26700,26700,0
20230705,175600,60421830050,26700,26700,26700,26700,0
20230705,175500,60421830050,26700,26700,26700,26700,0
20230705,175400,60421830050,26700,26700,26700,26700,0
20230705,175300,60421830050,26700,26700,26700,26700,0
20230705,175200,60421830050,26700,26700,26700,26700,0
20230705,175100,60421830050,26700,26700,26700,26700,0
20230705,175000,60421830050,26700,26700,26700,26700,0
20230705,174900,60421830050,26700,26700,26700,26700,0
20230705,174800,60421830050,26700,26700,26700,26700,23273
20230705,174700,60421830050,26700,26700,26700,26700,0
20230705,174600,60421830050,26700,26700,26700,26700,0
20230705,174500,60421830050,26700,26700,26700,26700,0
20230705,174400,60421830050,26700,26700,26700,26700,0
20230705,174300,60421830050,26700,26700,26700,26700,0
20230705,174200,60421830050,26700,26700,26700,26700,0
20230705,174100,60421830050,26700,26700,26700,26700,0
20230705,174000,60421830050,26700,26700,26700,26700,0
20230705,173900,60421830050,26700,26700,26700,26700,0
20230705,173800,60421830050,26700,26700,26700,26700,0
20230705,173700,60421830050,26700,26700,26700,26700,0
20230705,173600,60421830050,26700,26700,26700,26700,0
20230705,173500,60421830050,26700,26700,26700,26700,0
20230705,173400,60421830050,26700,26700,26700,26700,0
20230705,173300,60421830050,26700,26700,26700,26700,0
20230705,173200,60421830050,26700,26700,26700,26700,0
20230705,173100,60421830050,26700,26700,26700,26700,0
20230705,173000,60421830050,26700,26700,26700,26700,0
20230705,172900,60421830050,26700,26700,26700,26700,0
20230705,172800,60421830050,26700,26700,26700,26700,0
20230705,172700,60421830050,26700,26700,26700,26700,0
20230705,172600,60421830050,26700,26700,26700,26700,0
20230705,172500,60421830050,26700,26700,26700,26700,0
20230705,172400,60421830050,26700,26700,26700,26700,0
20230705,172300,60421830050,26700,26700,26700,26700,0
20230705,172200,60421830050,26700,26700,26700,26700,0
20230705,172100,60421830050,26700,26700,26700,26700,0
20230705,172000,60421830050,26700,26700,26700,26700,0
20230705,171900,60421830050,26700,26700,26700,26700,0
20230705,171800,60421830050,26700,26700,26700,26700,23273
20230705,171700,60421830050,26700,26700,26700,26700,0
20230705,171600,60421830050,26700,26700,26700,26700,0
20230705,171500,60421830050,26700,26700,26700,26700,0
20230705,171400,60421830050,26700,26700,26700,26700,0
20230705,171300,60421830050,26700,26700,26700,26700,0
20230705,171200,60421830050,26700,26700,26700,26700,0
20230705,171100,60421830050,26700,26700,26700,26700,0
20230705,171000,60421830050,26700,26700,26700,26700,0
20230705,170900,60421830050,26700,26700,26700,26700,0
20230705,170800,60421830050,26700,26700,26700,26700,0
20230705,170700,60421830050,26700,26700,26700,26700,0
20230705,170600,60421830050,26700,26700,26700,26700,0
20230705,170500,60421830050,26700,26700,26700,26700,0
20230705,170400,60421830050,26700,26700,26700,26700,0
20230705,170300,60421830050,26700,26700,26700,26700,0
20230705,170200,60421830050,26700,26700,26700,26700,0
20230705,170100,60421830050,26700,26700,26700,26700,0
20230705,170000,60421830050,26700,26700,26700,26700,0
20230705,165900,60421830050,26700,26700,26700,26700,0
20230705,165800,60421830050,26700,26700,26700,26700,0
20230705,165700,60421830050,26700,26700,26700,26700,0
20230705,165600,60421830050,26700,26700,26700,26700,0
20230705,165500,60421830050,26700,26700,26700,26700,0
20230705,165400,60421830050,26700,26700,26700,26700,0
20230705,165300,60421830050,26700,26700,26700,26700,0
20230705,165200,60421830050,26700,26700,26700,26700,0
20230705,165100,60421830050,26700,26700,26700,26700,0
20230705,165000,60421830050,26700,26700,26700,26700,0
20230705,164900,60421830050,26700,26700,26700,26700,0
20230705,164800,60421830050,26700,26700,26700,26700,23273
20230705,164700,60421830050,26700,26700,26700,26700,0
20230705,164600,60421830050,26700,26700,26700,26700,0
20230705,164500,60421830050,26700,26700,26700,26700,0
20230705,164400,60421830050,26700,26700,26700,26700,0
20230705,164300,60421830050,26700,26700,26700,26700,0
20230705,164200,60421830050,26700,26700,26700,26700,0
20230705,164100,60421830050,26700,26700,26700,26700,0
20230705,164000,60421830050,26700,26700,26700,26700,0
20230705,163900,60421830050,26700,26700,26700,26700,0
20230705,163800,60421830050,26700,26700,26700,26700,0
20230705,163700,60421830050,26700,26700,26700,26700,0
20230705,163600,60421830050,26700,26700,26700,26700,0
20230705,163500,60421830050,26700,26700,26700,26700,0
20230705,163400,60421830050,26700,26700,26700,26700,0
20230705,163300,60421830050,26700,26700,26700,26700,0
20230705,163200,60421830050,26700,26700,26700,26700,0
20230705,163100,60421830050,26700,26700,26700,26700,0
20230705,163000,60421830050,26700,26700,26700,26700,0
20230705,162900,60421830050,26700,26700,26700,26700,0
20230705,162800,60421830050,26700,26700,26700,26700,0
20230705,162700,60421830050,26700,26700,26700,26700,0
20230705,162600,60421830050,26700,26700,26700,26700,0
20230705,162500,60421830050,26700,26700,26700,26700,0
20230705,162400,60421830050,26700,26700,26700,26700,0
20230705,162300,60421830050,26700,26700,26700,26700,0
20230705,162200,60421830050,26700,26700,26700,26700,0
20230705,162100,60421830050,26700,26700,26700,26700,0
20230705,162000,60421830050,26700,26700,26700,26700,0
20230705,161900,60421830050,26700,26700,26700,26700,0
20230705,161800,60421830050,26700,26700,26700,26700,23273
20230705,161700,60421830050,26700,26700,26700,26700,0
20230705,161600,60421830050,26700,26700,26700,26700,0
20230705,161500,60421830050,26700,26700,26700,26700,0
20230705,161400,60421830050,26700,26700,26700,26700,0
20230705,161300,60421830050,26700,26700,26700,26700,0
20230705,161200,60421830050,26700,26700,26700,26700,0
20230705,161100,60421830050,26700,26700,26700,26700,0
20230705,161000,60421830050,26700,26700,26700,26700,0
20230705,160900,60421830050,26700,26700,26700,26700,0
20230705,160800,60421830050,26700,26700,26700,26700,0
20230705,160700,60421830050,26700,26700,26700,26700,0
20230705,160600,60421830050,26700,26700,26700,26700,0
20230705,160500,60421830050,26700,26700,26700,26700,0
20230705,160400,60421830050,26700,26700,26700,26700,0
20230705,160300,60421830050,26700,26700,26700,26700,0
20230705,160200,60421830050,26700,26700,26700,26700,0
20230705,160100,60421830050,26700,26700,26700,26700,0
20230705,160000,60421830050,26700,26700,26700,26700,0
20230705,155900,60421830050,26700,26700,26700,26700,0
20230705,155800,60421830050,26700,26700,26700,26700,0
20230705,155700,60421830050,26700,26700,26700,26700,0
20230705,155600,60421830050,26700,26700,26700,26700,0
20230705,155500,60421830050,26700,26700,26700,26700,0
20230705,155400,60421830050,26700,26700,26700,26700,0
20230705,155300,60421830050,26700,26700,26700,26700,0
20230705,155200,60421830050,26700,26700,26700,26700,0
20230705,155100,60421830050,26700,26700,26700,26700,0
20230705,155000,60421830050,26700,26700,26700,26700,0
20230705,154900,60421830050,26700,26700,26700,26700,0
20230705,154800,60421830050,26700,26700,26700,26700,23273
20230705,154700,60421830050,26700,26700,26700,26700,0
20230705,154600,60421830050,26700,26700,26700,26700,0
20230705,154500,60421830050,26700,26700,26700,26700,0
20230705,154400,60421830050,26700,26700,26700,26700,0
20230705,154300,60421830050,26700,26700,26700,26700,0
20230705,154200,60421830050,26700,26700,26700,26700,0
20230705,154100,60421830050,26700,26700,26700,26700,0
20230705,154000,60421830050,26700,26700,26700,26700,0
20230705,153900,60421830050,26700,26700,26700,26700,0
20230705,153800,60421830050,26700,26700,26700,26700,0
20230705,153700,60421830050,26700,26700,26700,26700,0
20230705,153600,60421830050,26700,26700,26700,26700,0
20230705,153500,60421830050,26700,26700,26700,26700,0
20230705,153400,60421830050,26700,26700,26700,26700,0
20230705,153300,60421830050,26700,26700,26700,26700,0
20230705,153200,60421830050,26700,26700,26700,26700,0
20230705,153100,60421830050,26700,26700,26700,26700,0
20230705,153000,60421830050,26700,26700,26700,26700,23273
20230705,152900,59800440950,26550,26550,26550,26550,0
20230705,152800,59800440950,26550,26550,26550,26550,0
20230705,152700,59800440950,26550,26550,26550,26550,0
20230705,152600,59800440950,26550,26550,26550,26550,0
20230705,152500,59800440950,26550,26550,26550,26550,0
20230705,152400,59800440950,26550,26550,26550,26550,0
20230705,152300,59800440950,26550,26550,26550,26550,0
20230705,152200,59800440950,26550,26550,26550,26550,0
20230705,152100,59800440950,26550,26550,26550,26550,0
20230705,152000,59800440950,26550,26550,26550,26550,0
20230705,151900,59800440950,26550,26400,26650,26200,38214
20230705,151800,58788588700,26450,26650,26700,25700,57478
20230705,151700,57281198500,26650,26700,26700,26550,35488
20230705,151600,56334433150,26700,26550,26700,26500,34676
20230705,151500,55409829150,26600,26500,26600,26450,15781
20230705,151400,54991441900,26500,26700,26700,26200,55673
20230705,151300,53513137450,26700,26700,26700,26700,667
20230705,151200,53495328550,26700,26700,26700,26700,782
20230705,151100,53474449150,26700,26700,26700,26700,1000
20230705,151000,53447749150,26700,26700,26700,26700,5969
20230705,150900,53288376850,26700,26700,26700,26700,1643
20230705,150800,53244508750,26700,26700,26700,26700,619
20230705,150700,53227981450,26700,26700,26700,26700,1730
20230705,150600,53181790450,26700,26700,26700,26700,947
20230705,150500,53156505550,26700,26700,26700,26700,1911
20230705,150400,53105481850,26700,26700,26700,26700,1276
20230705,150300,53071412650,26700,26700,26700,26700,3892
20230705,150200,52967496250,26700,26700,26700,26700,1587
20230705,150100,52925123350,26700,26700,26700,26700,1110
20230705,150000,52895486350,26700,26700,26700,26700,1809
20230705,145900,52847186050,26700,26700,26700,26700,1015
20230705,145800,52820085550,26700,26700,26700,26650,16683
20230705,145700,52374651150,26700,26300,26700,26300,17494
20230705,145600,51910288200,26350,26500,26550,26300,20709
20230705,145500,51363327200,26500,26600,26700,26500,53386
20230705,145400,49940170150,26600,26450,26650,26400,28549
20230705,145300,49181384750,26450,26700,26700,26300,99725
20230705,145200,46529091450,26700,26600,26700,26400,102577
20230705,145100,43791788250,26600,26300,26600,26250,24833
20230705,145000,43135293100,26250,26350,26350,26150,20666
20230705,144900,42592438500,26400,25850,26500,25800,55129
20230705,144800,41143401100,25850,25750,25950,25700,19872
20230705,144700,40629504700,25750,25800,26000,25600,24013
20230705,144600,40009038800,25800,25600,26000,25450,28537
20230705,144500,39274535100,25600,25800,25800,25550,17984
20230705,144400,38812786600,25750,25950,26000,25650,21588
20230705,144300,38255204950,25900,25550,26000,25500,32852
20230705,144200,37410104300,25550,25700,25850,25550,53983
20230705,144100,36021998200,25700,25700,25700,25700,0
20230705,144000,36021998200,25700,25600,25700,25450,25975
20230705,143900,35356044000,25600,25000,25700,24950,36792
20230705,143800,34417870700,24950,25250,25300,24850,18085
20230705,143700,33965162400,25200,25400,25400,25150,15171
20230705,143600,33582095250,25450,25500,25500,25150,22921
20230705,143500,33001979050,25500,25200,25500,25100,33793
20230705,143400,32145530450,25300,25100,25450,24800,62425
20230705,143300,30573786350,25150,23700,25200,23600,45249
20230705,143200,29455604650,23700,23800,23850,23650,3640
20230705,143100,29369190500,23750,23850,23950,23750,3873
20230705,143000,29276812200,23950,24050,24100,23600,10936
20230705,142900,29016799500,24050,23700,24100,23700,11306
20230705,142800,28745667200,23750,23850,24050,23650,11772
20230705,142700,28465660000,23850,24250,24250,23700,33078
20230705,142600,27674708650,24250,24650,24650,24250,10734
20230705,142500,27412987250,24500,24650,24700,24450,5720
20230705,142400,27272656200,24600,24550,24900,24550,6393
20230705,142300,27114858350,24550,24550,24700,24450,13246
20230705,142200,26789848800,24550,24700,24850,24550,8112
20230705,142100,26589633200,24700,24650,25150,24550,21042
20230705,142000,26067235200,24700,24850,25000,24650,12127
20230705,141900,25766383850,24800,24900,25000,24600,14685
20230705,141800,25402653550,24900,25050,25200,24750,26655
20230705,141700,24735769100,25100,25050,25150,24800,22106
20230705,141600,24184145600,25050,25100,25550,25000,25374
20230705,141500,23544466450,25100,24850,25600,24850,56391
20230705,141400,22117961100,24850,25050,25200,24800,41270
20230705,141300,21087272000,25050,24350,25200,24200,50113
20230705,141200,19848044400,24350,24550,24650,24050,37881
20230705,141100,18926818300,24550,23650,25400,23650,103449
20230705,141000,16373422300,23700,23900,23950,23200,27574
20230705,140900,15721995900,23850,24050,24250,23650,30734
20230705,140800,14987412100,24050,23150,24300,23050,48867
20230705,140700,13828537800,23150,23050,23250,22700,10375
20230705,140600,13590190550,23050,23000,23600,22950,16461
20230705,140500,13206162100,23050,23500,23500,22800,17232
20230705,140400,12806816350,23500,23250,23750,23150,35416
20230705,140300,11976015100,23300,22500,23450,22200,34447
20230705,140200,11184560200,22300,22150,23000,21950,17013
20230705,140100,10802721000,22150,21850,22200,21700,3700
20230705,140000,10721634250,21850,21800,22100,21650,11977
20230705,135900,10460314050,21850,21800,22000,21750,4022
20230705,135800,10372316850,21800,22150,22150,21600,20461
20230705,135700,9925397350,22150,22500,22550,21650,45902
20230705,135600,8913398750,22500,23200,23500,22300,47140
20230705,135500,7839388350,23250,24000,24050,23050,60483
20230705,135400,6422209000,24000,24400,25000,23650,84027
20230705,135300,4365212150,24400,23400,24400,23200,47941
20230705,135200,3233851400,22800,22800,22800,22800,0
20230705,135100,3233851400,22800,22400,22800,22300,18584
20230705,135000,2812762250,22400,22450,22650,22150,25421
20230705,134900,2242313000,22500,21950,22500,21850,11744
20230705,134800,1981509050,21950,21850,22350,21850,15466
20230705,134700,1640185050,21850,21550,21850,21500,4716
20230705,134600,1537747150,21550,21600,21800,21550,2254
20230705,134500,1488937200,21750,21750,21800,21600,5317
20230705,134400,1373625100,21750,21800,21900,21700,3134
20230705,134300,1305142250,21800,21700,21900,21600,9058
20230705,134200,1107906350,21700,21650,21700,21550,3091
20230705,134100,1041121800,21600,21450,21600,21450,2410
20230705,134000,989191000,21400,21500,21600,21350,1664
20230705,133900,953499800,21600,21350,21650,21350,3353
20230705,133800,881485950,21350,21400,21450,21350,353
20230705,133700,873946900,21400,21250,21500,21250,2417
20230705,133600,822242450,21250,21250,21300,21200,881
20230705,133500,803538650,21250,21250,21300,21250,821
20230705,133400,786065600,21300,21250,21400,21200,1286
20230705,133300,758649700,21200,21200,21250,21200,90
20230705,133200,756741650,21200,21250,21250,21200,380
20230705,133100,748680500,21250,21300,21300,21250,681
20230705,133000,734201900,21400,21250,21400,21250,2335
20230705,132900,684471100,21150,21200,21200,21150,1102
20230705,132800,661148700,21200,21250,21250,21200,487
20230705,132700,650824200,21200,21150,21200,21150,529
20230705,132600,639623550,21150,21150,21150,21050,157
20230705,132500,636305600,21200,21150,21250,21150,686
20230705,132400,621763350,21100,21150,21150,21100,994
20230705,132300,600740450,21100,21150,21300,21100,122
20230705,132200,598161550,21350,21050,21350,21050,2674
20230705,132100,541385150,21050,21000,21050,21000,140
20230705,132000,538445100,21000,21000,21000,21000,14
20230705,131900,538151100,21000,21000,21000,21000,0
20230705,131800,538151100,21000,21000,21000,20950,470
20230705,131700,528281600,21000,20950,21000,20950,178
20230705,131600,524552450,20950,21000,21000,20950,86
20230705,131500,522747550,21000,20950,21000,20950,36
20230705,131400,521992050,20950,21000,21000,20900,332
20230705,131300,515028200,20950,20950,20950,20950,172
20230705,131200,511424800,20950,20950,20950,20950,31
20230705,131100,510775350,20950,20950,20950,20950,88
20230705,131000,508931750,21050,21000,21050,20900,52
20230705,130900,507838550,20900,20900,20900,20900,3
20230705,130800,507775850,21000,21000,21050,21000,87
20230705,130700,505948550,21000,20900,21050,20900,451
20230705,130600,496497500,20900,20850,20950,20750,562
20230705,130500,484816350,20850,21050,21050,20850,1118
20230705,130400,461337600,21050,21050,21050,21000,667
20230705,130300,447315500,21200,21100,21250,21100,25
20230705,130200,446787300,21100,21250,21250,21050,654
20230705,130100,432915300,21250,21000,21300,21000,3060
20230705,130000,368092000,21150,21150,21250,21000,1408
20230705,125900,338319100,21100,20900,21100,20900,491
20230705,125800,327993950,20900,20950,21000,20900,335
20230705,125700,320976100,20950,20900,21050,20900,1600
20230705,125600,287403950,20850,20700,20850,20700,1021
20230705,125500,266160200,20700,20700,20700,20700,40
20230705,125400,265332200,20650,20650,20650,20650,0
20230705,125300,265332200,20650,20700,20700,20650,24
20230705,125200,264836350,20650,20600,20650,20600,489
20230705,125100,254757400,20600,20600,20600,20600,39
20230705,125000,253954000,20600,20600,20600,20600,0
20230705,124900,253954000,20600,20600,20600,20600,0
20230705,124800,253954000,20600,20600,20600,20600,0
20230705,124700,253954000,20600,20600,20600,20600,0
20230705,124600,253954000,20600,20600,20600,20600,0
20230705,124500,253954000,20600,20600,20600,20600,0
20230705,124400,253954000,20600,20600,20600,20600,0
20230705,124300,253954000,20600,20600,20600,20600,0
20230705,124200,253954000,20600,20600,20600,20600,0
20230705,124100,253954000,20600,20600,20600,20600,133
20230705,124000,251214200,20600,20600,20600,20600,28
20230705,123900,250637400,20650,20650,20650,20650,1
20230705,123800,250616750,20600,20650,20650,20600,45
20230705,123700,249689500,20600,20600,20600,20600,0
20230705,123600,249689500,20600,20600,20600,20600,4
20230705,123500,249607100,20650,20650,20650,20650,0
20230705,123400,249607100,20650,20650,20650,20650,0
20230705,123300,249607100,20650,20650,20650,20650,5
20230705,123200,249503850,20650,20650,20650,20650,0
20230705,123100,249503850,20650,20650,20650,20650,0
20230705,123000,249503850,20650,20650,20650,20650,0
20230705,122900,249503850,20650,20650,20650,20650,0
20230705,122800,249503850,20650,20650,20650,20650,0
20230705,122700,249503850,20650,20650,20650,20650,0
20230705,122600,249503850,20650,20650,20650,20650,0
20230705,122500,249503850,20650,20650,20650,20650,5
20230705,122400,249400600,20600,20600,20600,20600,0
20230705,122300,249400600,20600,20600,20600,20600,1
20230705,122200,249380000,20600,20600,20600,20600,2
20230705,122100,249338800,20650,20600,20650,20600,150
20230705,122000,246241450,20700,20700,20700,20700,0
20230705,121900,246241450,20700,20700,20700,20700,0
20230705,121800,246241450,20700,20700,20700,20700,0
20230705,121700,246241450,20700,20700,20700,20700,0
20230705,121600,246241450,20700,20700,20700,20700,0
20230705,121500,246241450,20700,20700,20700,20700,0
20230705,121400,246241450,20700,20700,20700,20700,5
20230705,121300,246137950,20550,20550,20550,20550,25
20230705,121200,245624200,20550,20550,20550,20550,0
20230705,121100,245624200,20550,20550,20550,20550,0
20230705,121000,245624200,20550,20550,20550,20550,0
20230705,120900,245624200,20550,20550,20550,20550,0
20230705,120800,245624200,20550,20550,20550,20550,0
20230705,120700,245624200,20550,20550,20550,20550,1
20230705,120600,245603650,20550,20550,20550,20550,0
20230705,120500,245603650,20550,20600,20600,20550,202
20230705,120400,241450400,20550,20550,20550,20550,0
20230705,120300,241450400,20550,20550,20550,20550,0
20230705,120200,241450400,20550,20550,20550,20550,0
20230705,120100,241450400,20550,20550,20550,20550,0
20230705,120000,241450400,20550,20550,20550,20550,0
20230705,115900,241450400,20550,20550,20550,20550,0
20230705,115800,241450400,20550,20550,20550,20550,0
20230705,115700,241450400,20550,20550,20550,20550,0
20230705,115600,241450400,20550,20550,20550,20550,7
20230705,115500,241306550,20550,20550,20550,20550,0
20230705,115400,241306550,20550,20550,20550,20550,0
20230705,115300,241306550,20550,20550,20550,20550,0
20230705,115200,241306550,20550,20550,20550,20550,2
20230705,115100,241265450,20550,20550,20550,20550,29
20230705,115000,240669500,20600,20600,20600,20600,0
20230705,114900,240669500,20600,20600,20600,20600,0
20230705,114800,240669500,20600,20650,20650,20600,18
20230705,114700,240298200,20650,20650,20650,20650,0
20230705,114600,240298200,20650,20650,20650,20650,5
20230705,114500,240194950,20650,20650,20650,20650,1022
20230705,114400,219090650,20650,20650,20650,20650,0
20230705,114300,219090650,20650,20650,20650,20650,0
20230705,114200,219090650,20650,20650,20650,20650,0
20230705,114100,219090650,20650,20650,20650,20650,2
20230705,114000,219049350,20800,20800,20800,20800,1
20230705,113900,219028550,20600,20600,20600,20600,0
20230705,113800,219028550,20600,20800,20800,20600,146
20230705,113700,216020650,20600,20750,20750,20600,281
20230705,113600,210190950,20700,20700,20700,20700,0
20230705,113500,210190950,20700,20700,20700,20700,12
20230705,113400,209942550,20700,20700,20700,20700,26
20230705,113300,209404350,20700,20700,20700,20700,92
20230705,113200,207499950,20700,20700,20700,20700,0
20230705,113100,207499950,20700,20700,20700,20700,0
20230705,113000,207499950,20700,20700,20700,20700,0
20230705,112900,207499950,20700,20700,20700,20700,0
20230705,112800,207499950,20700,20700,20700,20700,11
20230705,112700,207272250,20600,20600,20600,20600,0
20230705,112600,207272250,20600,20600,20600,20600,17
20230705,112500,206922050,20600,20600,20600,20600,0
20230705,112400,206922050,20600,20600,20600,20600,0
20230705,112300,206922050,20600,20600,20600,20600,0
20230705,112200,206922050,20600,20600,20600,20600,0
20230705,112100,206922050,20600,20600,20600,20600,0
20230705,112000,206922050,20600,20600,20600,20600,0
20230705,111900,206922050,20600,20600,20600,20600,0
20230705,111800,206922050,20600,20600,20600,20600,20
20230705,111700,206510050,20700,20700,20700,20700,1
20230705,111600,206489350,20650,20650,20650,20650,0
20230705,111500,206489350,20650,20650,20650,20650,0
20230705,111400,206489350,20650,20650,20650,20650,0
20230705,111300,206489350,20650,20650,20650,20650,125
20230705,111200,203908100,20750,20750,20750,20750,1
20230705,111100,203887350,20750,20750,20750,20750,1
20230705,111000,203866600,20800,20800,20800,20800,145
20230705,110900,200850600,20800,20800,20800,20800,160
20230705,110800,197522600,20800,20500,20800,20500,1822
20230705,110700,159856300,20500,20500,20500,20500,92
20230705,110600,157970300,20400,20400,20400,20400,40
20230705,110500,157154300,20500,20500,20500,20500,21
20230705,110400,156723800,20400,20400,20400,20400,250
20230705,110300,151623800,20400,20400,20400,20400,150
20230705,110200,148563800,20400,20400,20400,20400,986
20230705,110100,128449400,20400,20400,20400,20400,0
20230705,110000,128449400,20400,20400,20400,20400,0
20230705,105900,128449400,20400,20400,20400,20400,100
20230705,105800,126409400,20450,20450,20450,20450,0
20230705,105700,126409400,20450,20450,20450,20450,0
20230705,105600,126409400,20450,20450,20450,20450,0
20230705,105500,126409400,20450,20450,20450,20450,100
20230705,105400,124364400,20450,20450,20450,20450,0
20230705,105300,124364400,20450,20450,20450,20450,120
20230705,105200,121910400,20450,20450,20450,20450,0
20230705,105100,121910400,20450,20450,20450,20450,0
20230705,105000,121910400,20450,20450,20450,20450,0
20230705,104900,121910400,20450,20450,20450,20450,39
20230705,104800,121112850,20400,20400,20400,20400,1
20230705,104700,121092450,20450,20450,20450,20450,1
20230705,104600,121072000,20400,20400,20400,20400,0
20230705,104500,121072000,20400,20400,20400,20400,0
20230705,104400,121072000,20400,20400,20400,20400,0
20230705,104300,121072000,20400,20400,20400,20400,0
20230705,104200,121072000,20400,20450,20450,20400,163
20230705,104100,117740800,20500,20500,20500,20500,0
20230705,104000,117740800,20500,20500,20500,20500,0
20230705,103900,117740800,20500,20500,20500,20500,0
20230705,103800,117740800,20500,20500,20500,20450,4
20230705,103700,117658900,20400,20400,20400,20400,0
20230705,103600,117658900,20400,20450,20450,20400,22
20230705,103500,117210000,20400,20400,20400,20400,0
20230705,103400,117210000,20400,20400,20400,20400,0
20230705,103300,117210000,20400,20400,20400,20400,3
20230705,103200,117148800,20400,20400,20400,20400,0
20230705,103100,117148800,20400,20400,20400,20400,0
20230705,103000,117148800,20400,20400,20400,20400,3
20230705,102900,117087600,20450,20450,20450,20450,145
20230705,102800,114122350,20450,20450,20450,20450,31
20230705,102700,113488400,20400,20400,20400,20400,25
20230705,102600,112978400,20400,20400,20400,20400,0
20230705,102500,112978400,20400,20400,20400,20400,0
20230705,102400,112978400,20400,20400,20400,20400,242
20230705,102300,108041600,20400,20400,20400,20400,40
20230705,102200,107225600,20400,20400,20400,20400,70
20230705,102100,105797600,20400,20400,20400,20400,1
20230705,102000,105777200,20400,20400,20400,20400,326
20230705,101900,99126800,20500,20500,20500,20500,2
20230705,101800,99085800,20500,20500,20500,20500,0
20230705,101700,99085800,20500,20500,20500,20500,0
20230705,101600,99085800,20500,20500,20500,20500,1
20230705,101500,99065300,20500,20500,20500,20500,0
20230705,101400,99065300,20500,20500,20500,20500,31
20230705,101300,98429800,20500,20500,20500,20500,2
20230705,101200,98388800,20700,20550,20700,20550,607
20230705,101100,85839350,20550,20400,20600,20400,452
20230705,101000,76556600,20350,20350,20350,20350,5
20230705,100900,76454850,20400,20400,20400,20400,3
20230705,100800,76393650,20400,20350,20400,20350,59
20230705,100700,75192500,20400,20400,20400,20400,5
20230705,100600,75090500,20400,20400,20400,20400,5
20230705,100500,74988500,20400,20400,20400,20400,0
20230705,100400,74988500,20400,20400,20400,20400,5
20230705,100300,74886500,20400,20400,20400,20400,120
20230705,100200,72438500,20400,20400,20400,20400,0
20230705,100100,72438500,20400,20400,20400,20400,10
20230705,100000,72234500,20400,20400,20400,20400,0
20230705,095900,72234500,20400,20400,20400,20400,0
20230705,095800,72234500,20400,20400,20400,20400,10
20230705,095700,72030500,20400,20400,20400,20400,86
20230705,095600,70276100,20400,20400,20400,20400,0
20230705,095500,70276100,20400,20400,20400,20400,0
20230705,095400,70276100,20400,20400,20400,20400,25
20230705,095300,69766100,20400,20400,20400,20400,5
20230705,095200,69664100,20500,20500,20500,20500,0
20230705,095100,69664100,20500,20400,20500,20400,21
20230705,095000,69235600,20400,20400,20400,20400,0
20230705,094900,69235600,20400,20400,20400,20400,0
20230705,094800,69235600,20400,20400,20400,20400,96
20230705,094700,67277200,20400,20400,20400,20400,40
20230705,094600,66461200,20450,20450,20450,20450,0
20230705,094500,66461200,20450,20450,20450,20450,10
20230705,094400,66256700,20500,20500,20500,20500,10
20230705,094300,66051700,20500,20500,20500,20500,0
20230705,094200,66051700,20500,20500,20500,20500,15
20230705,094100,65744200,20500,20500,20500,20500,0
20230705,094000,65744200,20500,20500,20500,20500,0
20230705,093900,65744200,20500,20500,20500,20500,0
20230705,093800,65744200,20500,20500,20500,20500,0
20230705,093700,65744200,20500,20500,20500,20500,0
20230705,093600,65744200,20500,20500,20500,20500,2
20230705,093500,65703200,20550,20550,20550,20550,5
20230705,093400,65600450,20400,20500,20500,20400,374
20230705,093300,57942600,20500,20500,20500,20500,0
20230705,093200,57942600,20500,20500,20500,20500,50
20230705,093100,56917600,20400,20400,20400,20400,0
20230705,093000,56917600,20400,20400,20400,20400,0
20230705,092900,56917600,20400,20400,20400,20400,0
20230705,092800,56917600,20400,20400,20400,20400,0
20230705,092700,56917600,20400,20450,20450,20400,100
20230705,092600,54875350,20450,20450,20450,20450,0
20230705,092500,54875350,20450,20450,20450,20450,123
20230705,092400,52360000,20600,20600,20600,20600,0
20230705,092300,52360000,20600,20550,20600,20550,146
20230705,092200,49357200,20600,20600,20600,20600,473
20230705,092100,39613400,20600,20600,20600,20600,0
20230705,092000,39613400,20600,20600,20600,20600,0
20230705,091900,39613400,20600,20600,20600,20600,60
20230705,091800,38377400,20600,20600,20600,20600,6
20230705,091700,38253800,20600,20600,20600,20600,12
20230705,091600,38006600,20600,20600,20600,20600,72
20230705,091500,36523400,20600,20600,20600,20600,142
20230705,091400,33598200,20600,20600,20600,20600,0
20230705,091300,33598200,20600,20650,20650,20600,107
20230705,091200,31393650,20650,20750,20750,20650,200
20230705,091100,27258350,20750,20750,20750,20750,0
20230705,091000,27258350,20750,20700,20750,20700,56
20230705,090900,26098200,20700,20700,20700,20700,0
20230705,090800,26098200,20700,20700,20750,20600,130
20230705,090700,23407250,20700,20700,20700,20700,108
20230705,090600,21171650,20700,20700,20700,20700,12
20230705,090500,20923250,20600,20700,20700,20600,112
20230705,090400,18605050,20700,20700,20700,20700,69
20230705,090300,17176750,20700,20750,20750,20700,409
20230705,090200,8709950,20750,20750,20750,20750,11
20230705,090100,8481700,20700,20700,20700,20700,101
20230705,090000,6391000,20750,20750,20750,20750,308