KissMeData/007700/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205400,446431400,20250,20250,20250,20250,893
20230612,205300,446431400,20250,20250,20250,20250,0
20230612,205200,446431400,20250,20250,20250,20250,0
20230612,205100,446431400,20250,20250,20250,20250,0
20230612,205000,446431400,20250,20250,20250,20250,0
20230612,204900,446431400,20250,20250,20250,20250,0
20230612,204800,446431400,20250,20250,20250,20250,0
20230612,204700,446431400,20250,20250,20250,20250,0
20230612,204600,446431400,20250,20250,20250,20250,0
20230612,204500,446431400,20250,20250,20250,20250,0
20230612,204400,446431400,20250,20250,20250,20250,0
20230612,204300,446431400,20250,20250,20250,20250,0
20230612,204200,446431400,20250,20250,20250,20250,0
20230612,204100,446431400,20250,20250,20250,20250,0
20230612,204000,446431400,20250,20250,20250,20250,0
20230612,203900,446431400,20250,20250,20250,20250,0
20230612,203800,446431400,20250,20250,20250,20250,0
20230612,203700,446431400,20250,20250,20250,20250,0
20230612,203600,446431400,20250,20250,20250,20250,0
20230612,203500,446431400,20250,20250,20250,20250,0
20230612,203400,446431400,20250,20250,20250,20250,0
20230612,203300,446431400,20250,20250,20250,20250,0
20230612,203200,446431400,20250,20250,20250,20250,0
20230612,203100,446431400,20250,20250,20250,20250,0
20230612,203000,446431400,20250,20250,20250,20250,0
20230612,202900,446431400,20250,20250,20250,20250,0
20230612,202800,446431400,20250,20250,20250,20250,0
20230612,202700,446431400,20250,20250,20250,20250,0
20230612,202600,446431400,20250,20250,20250,20250,0
20230612,202500,446431400,20250,20250,20250,20250,0
20230612,202400,446431400,20250,20250,20250,20250,893
20230612,202300,446431400,20250,20250,20250,20250,0
20230612,202200,446431400,20250,20250,20250,20250,0
20230612,202100,446431400,20250,20250,20250,20250,0
20230612,202000,446431400,20250,20250,20250,20250,0
20230612,201900,446431400,20250,20250,20250,20250,0
20230612,201800,446431400,20250,20250,20250,20250,0
20230612,201700,446431400,20250,20250,20250,20250,0
20230612,201600,446431400,20250,20250,20250,20250,0
20230612,201500,446431400,20250,20250,20250,20250,0
20230612,201400,446431400,20250,20250,20250,20250,0
20230612,201300,446431400,20250,20250,20250,20250,0
20230612,201200,446431400,20250,20250,20250,20250,0
20230612,201100,446431400,20250,20250,20250,20250,0
20230612,201000,446431400,20250,20250,20250,20250,0
20230612,200900,446431400,20250,20250,20250,20250,0
20230612,200800,446431400,20250,20250,20250,20250,0
20230612,200700,446431400,20250,20250,20250,20250,0
20230612,200600,446431400,20250,20250,20250,20250,0
20230612,200500,446431400,20250,20250,20250,20250,0
20230612,200400,446431400,20250,20250,20250,20250,0
20230612,200300,446431400,20250,20250,20250,20250,0
20230612,200200,446431400,20250,20250,20250,20250,0
20230612,200100,446431400,20250,20250,20250,20250,0
20230612,200000,446431400,20250,20250,20250,20250,0
20230612,195900,446431400,20250,20250,20250,20250,0
20230612,195800,446431400,20250,20250,20250,20250,0
20230612,195700,446431400,20250,20250,20250,20250,0
20230612,195600,446431400,20250,20250,20250,20250,0
20230612,195500,446431400,20250,20250,20250,20250,0
20230612,195400,446431400,20250,20250,20250,20250,893
20230612,195300,446431400,20250,20250,20250,20250,0
20230612,195200,446431400,20250,20250,20250,20250,0
20230612,195100,446431400,20250,20250,20250,20250,0
20230612,195000,446431400,20250,20250,20250,20250,0
20230612,194900,446431400,20250,20250,20250,20250,0
20230612,194800,446431400,20250,20250,20250,20250,0
20230612,194700,446431400,20250,20250,20250,20250,0
20230612,194600,446431400,20250,20250,20250,20250,0
20230612,194500,446431400,20250,20250,20250,20250,0
20230612,194400,446431400,20250,20250,20250,20250,0
20230612,194300,446431400,20250,20250,20250,20250,0
20230612,194200,446431400,20250,20250,20250,20250,0
20230612,194100,446431400,20250,20250,20250,20250,0
20230612,194000,446431400,20250,20250,20250,20250,0
20230612,193900,446431400,20250,20250,20250,20250,0
20230612,193800,446431400,20250,20250,20250,20250,0
20230612,193700,446431400,20250,20250,20250,20250,0
20230612,193600,446431400,20250,20250,20250,20250,0
20230612,193500,446431400,20250,20250,20250,20250,0
20230612,193400,446431400,20250,20250,20250,20250,0
20230612,193300,446431400,20250,20250,20250,20250,0
20230612,193200,446431400,20250,20250,20250,20250,0
20230612,193100,446431400,20250,20250,20250,20250,0
20230612,193000,446431400,20250,20250,20250,20250,0
20230612,192900,446431400,20250,20250,20250,20250,0
20230612,192800,446431400,20250,20250,20250,20250,0
20230612,192700,446431400,20250,20250,20250,20250,0
20230612,192600,446431400,20250,20250,20250,20250,0
20230612,192500,446431400,20250,20250,20250,20250,0
20230612,192400,446431400,20250,20250,20250,20250,893
20230612,192300,446431400,20250,20250,20250,20250,0
20230612,192200,446431400,20250,20250,20250,20250,0
20230612,192100,446431400,20250,20250,20250,20250,0
20230612,192000,446431400,20250,20250,20250,20250,0
20230612,191900,446431400,20250,20250,20250,20250,0
20230612,191800,446431400,20250,20250,20250,20250,0
20230612,191700,446431400,20250,20250,20250,20250,0
20230612,191600,446431400,20250,20250,20250,20250,0
20230612,191500,446431400,20250,20250,20250,20250,0
20230612,191400,446431400,20250,20250,20250,20250,0
20230612,191300,446431400,20250,20250,20250,20250,0
20230612,191200,446431400,20250,20250,20250,20250,0
20230612,191100,446431400,20250,20250,20250,20250,0
20230612,191000,446431400,20250,20250,20250,20250,0
20230612,190900,446431400,20250,20250,20250,20250,0
20230612,190800,446431400,20250,20250,20250,20250,0
20230612,190700,446431400,20250,20250,20250,20250,0
20230612,190600,446431400,20250,20250,20250,20250,0
20230612,190500,446431400,20250,20250,20250,20250,0
20230612,190400,446431400,20250,20250,20250,20250,0
20230612,190300,446431400,20250,20250,20250,20250,0
20230612,190200,446431400,20250,20250,20250,20250,0
20230612,190100,446431400,20250,20250,20250,20250,0
20230612,190000,446431400,20250,20250,20250,20250,0
20230612,185900,446431400,20250,20250,20250,20250,0
20230612,185800,446431400,20250,20250,20250,20250,0
20230612,185700,446431400,20250,20250,20250,20250,0
20230612,185600,446431400,20250,20250,20250,20250,0
20230612,185500,446431400,20250,20250,20250,20250,0
20230612,185400,446431400,20250,20250,20250,20250,893
20230612,185300,446431400,20250,20250,20250,20250,0
20230612,185200,446431400,20250,20250,20250,20250,0
20230612,185100,446431400,20250,20250,20250,20250,0
20230612,185000,446431400,20250,20250,20250,20250,0
20230612,184900,446431400,20250,20250,20250,20250,0
20230612,184800,446431400,20250,20250,20250,20250,0
20230612,184700,446431400,20250,20250,20250,20250,0
20230612,184600,446431400,20250,20250,20250,20250,0
20230612,184500,446431400,20250,20250,20250,20250,0
20230612,184400,446431400,20250,20250,20250,20250,0
20230612,184300,446431400,20250,20250,20250,20250,0
20230612,184200,446431400,20250,20250,20250,20250,0
20230612,184100,446431400,20250,20250,20250,20250,0
20230612,184000,446431400,20250,20250,20250,20250,0
20230612,183900,446431400,20250,20250,20250,20250,0
20230612,183800,446431400,20250,20250,20250,20250,0
20230612,183700,446431400,20250,20250,20250,20250,0
20230612,183600,446431400,20250,20250,20250,20250,0
20230612,183500,446431400,20250,20250,20250,20250,0
20230612,183400,446431400,20250,20250,20250,20250,0
20230612,183300,446431400,20250,20250,20250,20250,0
20230612,183200,446431400,20250,20250,20250,20250,0
20230612,183100,446431400,20250,20250,20250,20250,0
20230612,183000,446431400,20250,20250,20250,20250,0
20230612,182900,446431400,20250,20250,20250,20250,0
20230612,182800,446431400,20250,20250,20250,20250,0
20230612,182700,446431400,20250,20250,20250,20250,0
20230612,182600,446431400,20250,20250,20250,20250,0
20230612,182500,446431400,20250,20250,20250,20250,0
20230612,182400,446431400,20250,20250,20250,20250,893
20230612,182300,446431400,20250,20250,20250,20250,0
20230612,182200,446431400,20250,20250,20250,20250,0
20230612,182100,446431400,20250,20250,20250,20250,0
20230612,182000,446431400,20250,20250,20250,20250,0
20230612,181900,446431400,20250,20250,20250,20250,0
20230612,181800,446431400,20250,20250,20250,20250,0
20230612,181700,446431400,20250,20250,20250,20250,0
20230612,181600,446431400,20250,20250,20250,20250,0
20230612,181500,446431400,20250,20250,20250,20250,0
20230612,181400,446431400,20250,20250,20250,20250,0
20230612,181300,446431400,20250,20250,20250,20250,0
20230612,181200,446431400,20250,20250,20250,20250,0
20230612,181100,446431400,20250,20250,20250,20250,0
20230612,181000,446431400,20250,20250,20250,20250,0
20230612,180900,446431400,20250,20250,20250,20250,0
20230612,180800,446431400,20250,20250,20250,20250,0
20230612,180700,446431400,20250,20250,20250,20250,0
20230612,180600,446431400,20250,20250,20250,20250,0
20230612,180500,446431400,20250,20250,20250,20250,0
20230612,180400,446431400,20250,20250,20250,20250,0
20230612,180300,446431400,20250,20250,20250,20250,0
20230612,180200,446431400,20250,20250,20250,20250,0
20230612,180100,446431400,20250,20250,20250,20250,0
20230612,180000,446431400,20250,20250,20250,20250,0
20230612,175900,446431400,20250,20250,20250,20250,0
20230612,175800,446431400,20250,20250,20250,20250,0
20230612,175700,446431400,20250,20250,20250,20250,0
20230612,175600,446431400,20250,20250,20250,20250,0
20230612,175500,446431400,20250,20250,20250,20250,0
20230612,175400,446431400,20250,20250,20250,20250,893
20230612,175300,446431400,20250,20250,20250,20250,0
20230612,175200,446431400,20250,20250,20250,20250,0
20230612,175100,446431400,20250,20250,20250,20250,0
20230612,175000,446431400,20250,20250,20250,20250,0
20230612,174900,446431400,20250,20250,20250,20250,0
20230612,174800,446431400,20250,20250,20250,20250,0
20230612,174700,446431400,20250,20250,20250,20250,0
20230612,174600,446431400,20250,20250,20250,20250,0
20230612,174500,446431400,20250,20250,20250,20250,0
20230612,174400,446431400,20250,20250,20250,20250,0
20230612,174300,446431400,20250,20250,20250,20250,0
20230612,174200,446431400,20250,20250,20250,20250,0
20230612,174100,446431400,20250,20250,20250,20250,0
20230612,174000,446431400,20250,20250,20250,20250,0
20230612,173900,446431400,20250,20250,20250,20250,0
20230612,173800,446431400,20250,20250,20250,20250,0
20230612,173700,446431400,20250,20250,20250,20250,0
20230612,173600,446431400,20250,20250,20250,20250,0
20230612,173500,446431400,20250,20250,20250,20250,0
20230612,173400,446431400,20250,20250,20250,20250,0
20230612,173300,446431400,20250,20250,20250,20250,0
20230612,173200,446431400,20250,20250,20250,20250,0
20230612,173100,446431400,20250,20250,20250,20250,0
20230612,173000,446431400,20250,20250,20250,20250,0
20230612,172900,446431400,20250,20250,20250,20250,0
20230612,172800,446431400,20250,20250,20250,20250,0
20230612,172700,446431400,20250,20250,20250,20250,0
20230612,172600,446431400,20250,20250,20250,20250,0
20230612,172500,446431400,20250,20250,20250,20250,0
20230612,172400,446431400,20250,20250,20250,20250,893
20230612,172300,446431400,20250,20250,20250,20250,0
20230612,172200,446431400,20250,20250,20250,20250,0
20230612,172100,446431400,20250,20250,20250,20250,0
20230612,172000,446431400,20250,20250,20250,20250,0
20230612,171900,446431400,20250,20250,20250,20250,0
20230612,171800,446431400,20250,20250,20250,20250,0
20230612,171700,446431400,20250,20250,20250,20250,0
20230612,171600,446431400,20250,20250,20250,20250,0
20230612,171500,446431400,20250,20250,20250,20250,0
20230612,171400,446431400,20250,20250,20250,20250,0
20230612,171300,446431400,20250,20250,20250,20250,0
20230612,171200,446431400,20250,20250,20250,20250,0
20230612,171100,446431400,20250,20250,20250,20250,0
20230612,171000,446431400,20250,20250,20250,20250,0
20230612,170900,446431400,20250,20250,20250,20250,0
20230612,170800,446431400,20250,20250,20250,20250,0
20230612,170700,446431400,20250,20250,20250,20250,0
20230612,170600,446431400,20250,20250,20250,20250,0
20230612,170500,446431400,20250,20250,20250,20250,0
20230612,170400,446431400,20250,20250,20250,20250,0
20230612,170300,446431400,20250,20250,20250,20250,0
20230612,170200,446431400,20250,20250,20250,20250,0
20230612,170100,446431400,20250,20250,20250,20250,0
20230612,170000,446431400,20250,20250,20250,20250,0
20230612,165900,446431400,20250,20250,20250,20250,0
20230612,165800,446431400,20250,20250,20250,20250,0
20230612,165700,446431400,20250,20250,20250,20250,0
20230612,165600,446431400,20250,20250,20250,20250,0
20230612,165500,446431400,20250,20250,20250,20250,0
20230612,165400,446431400,20250,20250,20250,20250,893
20230612,165300,446431400,20250,20250,20250,20250,0
20230612,165200,446431400,20250,20250,20250,20250,0
20230612,165100,446431400,20250,20250,20250,20250,0
20230612,165000,446431400,20250,20250,20250,20250,0
20230612,164900,446431400,20250,20250,20250,20250,0
20230612,164800,446431400,20250,20250,20250,20250,0
20230612,164700,446431400,20250,20250,20250,20250,0
20230612,164600,446431400,20250,20250,20250,20250,0
20230612,164500,446431400,20250,20250,20250,20250,0
20230612,164400,446431400,20250,20250,20250,20250,0
20230612,164300,446431400,20250,20250,20250,20250,0
20230612,164200,446431400,20250,20250,20250,20250,0
20230612,164100,446431400,20250,20250,20250,20250,0
20230612,164000,446431400,20250,20250,20250,20250,0
20230612,163900,446431400,20250,20250,20250,20250,0
20230612,163800,446431400,20250,20250,20250,20250,0
20230612,163700,446431400,20250,20250,20250,20250,0
20230612,163600,446431400,20250,20250,20250,20250,0
20230612,163500,446431400,20250,20250,20250,20250,0
20230612,163400,446431400,20250,20250,20250,20250,0
20230612,163300,446431400,20250,20250,20250,20250,0
20230612,163200,446431400,20250,20250,20250,20250,0
20230612,163100,446431400,20250,20250,20250,20250,0
20230612,163000,446431400,20250,20250,20250,20250,0
20230612,162900,446431400,20250,20250,20250,20250,0
20230612,162800,446431400,20250,20250,20250,20250,0
20230612,162700,446431400,20250,20250,20250,20250,0
20230612,162600,446431400,20250,20250,20250,20250,0
20230612,162500,446431400,20250,20250,20250,20250,0
20230612,162400,446431400,20250,20250,20250,20250,893
20230612,162300,446431400,20250,20250,20250,20250,0
20230612,162200,446431400,20250,20250,20250,20250,0
20230612,162100,446431400,20250,20250,20250,20250,0
20230612,162000,446431400,20250,20250,20250,20250,0
20230612,161900,446431400,20250,20250,20250,20250,0
20230612,161800,446431400,20250,20250,20250,20250,0
20230612,161700,446431400,20250,20250,20250,20250,0
20230612,161600,446431400,20250,20250,20250,20250,0
20230612,161500,446431400,20250,20250,20250,20250,0
20230612,161400,446431400,20250,20250,20250,20250,0
20230612,161300,446431400,20250,20250,20250,20250,0
20230612,161200,446431400,20250,20250,20250,20250,0
20230612,161100,446431400,20250,20250,20250,20250,0
20230612,161000,446431400,20250,20250,20250,20250,0
20230612,160900,446431400,20250,20250,20250,20250,0
20230612,160800,446431400,20250,20250,20250,20250,0
20230612,160700,446431400,20250,20250,20250,20250,0
20230612,160600,446431400,20250,20250,20250,20250,0
20230612,160500,446431400,20250,20250,20250,20250,0
20230612,160400,446431400,20250,20250,20250,20250,0
20230612,160300,446431400,20250,20250,20250,20250,0
20230612,160200,446431400,20250,20250,20250,20250,0
20230612,160100,446431400,20250,20250,20250,20250,0
20230612,160000,446431400,20250,20250,20250,20250,0
20230612,155900,446431400,20250,20250,20250,20250,0
20230612,155800,446431400,20250,20250,20250,20250,0
20230612,155700,446431400,20250,20250,20250,20250,0
20230612,155600,446431400,20250,20250,20250,20250,0
20230612,155500,446431400,20250,20250,20250,20250,0
20230612,155400,446431400,20250,20250,20250,20250,893
20230612,155300,446431400,20250,20250,20250,20250,0
20230612,155200,446431400,20250,20250,20250,20250,0
20230612,155100,446431400,20250,20250,20250,20250,0
20230612,155000,446431400,20250,20250,20250,20250,0
20230612,154900,446431400,20250,20250,20250,20250,0
20230612,154800,446431400,20250,20250,20250,20250,0
20230612,154700,446431400,20250,20250,20250,20250,0
20230612,154600,446431400,20250,20250,20250,20250,0
20230612,154500,446431400,20250,20250,20250,20250,0
20230612,154400,446431400,20250,20250,20250,20250,0
20230612,154300,446431400,20250,20250,20250,20250,0
20230612,154200,446431400,20250,20250,20250,20250,0
20230612,154100,446431400,20250,20250,20250,20250,0
20230612,154000,446431400,20250,20250,20250,20250,0
20230612,153900,446431400,20250,20250,20250,20250,0
20230612,153800,446431400,20250,20250,20250,20250,0
20230612,153700,446431400,20250,20250,20250,20250,0
20230612,153600,446431400,20250,20250,20250,20250,0
20230612,153500,446431400,20250,20250,20250,20250,0
20230612,153400,446431400,20250,20250,20250,20250,0
20230612,153300,446431400,20250,20250,20250,20250,0
20230612,153200,446431400,20250,20250,20250,20250,0
20230612,153100,446431400,20250,20250,20250,20250,0
20230612,153000,446431400,20250,20250,20250,20250,893
20230612,152900,428348150,20250,20250,20250,20250,0
20230612,152800,428348150,20250,20250,20250,20250,0
20230612,152700,428348150,20250,20250,20250,20250,0
20230612,152600,428348150,20250,20250,20250,20250,0
20230612,152500,428348150,20250,20250,20250,20250,0
20230612,152400,428348150,20250,20250,20250,20250,0
20230612,152300,428348150,20250,20250,20250,20250,0
20230612,152200,428348150,20250,20250,20250,20250,0
20230612,152100,428348150,20250,20250,20250,20250,0
20230612,152000,428348150,20250,20250,20250,20250,0
20230612,151900,428348150,20250,20350,20350,20200,1379
20230612,151800,400400850,20300,20300,20300,20300,0
20230612,151700,400400850,20300,20400,20400,20300,2053
20230612,151600,358660500,20400,20500,20500,20400,196
20230612,151500,354643100,20450,20450,20450,20450,4
20230612,151400,354561300,20500,20400,20500,20400,61
20230612,151300,353315100,20450,20400,20450,20400,5
20230612,151200,353212900,20400,20400,20400,20400,1
20230612,151100,353192500,20400,20350,20400,20350,6
20230612,151000,353070150,20350,20350,20350,20350,5
20230612,150900,352968400,20350,20350,20350,20350,1
20230612,150800,352948050,20450,20450,20450,20450,140
20230612,150700,350085050,20350,20450,20450,20350,206
20230612,150600,345890050,20350,20350,20350,20350,22
20230612,150500,345442350,20350,20350,20350,20350,0
20230612,150400,345442350,20350,20450,20450,20350,29
20230612,150300,344849400,20350,20350,20350,20350,1
20230612,150200,344829050,20400,20400,20400,20400,0
20230612,150100,344829050,20400,20450,20450,20400,438
20230612,150000,335892200,20450,20450,20450,20450,4
20230612,145900,335810400,20450,20450,20450,20450,7
20230612,145800,335667250,20450,20450,20450,20450,0
20230612,145700,335667250,20450,20450,20450,20450,107
20230612,145600,333479100,20450,20450,20450,20450,1
20230612,145500,333458650,20450,20450,20450,20450,0
20230612,145400,333458650,20450,20450,20450,20450,123
20230612,145300,330943300,20400,20400,20400,20400,0
20230612,145200,330943300,20400,20450,20450,20400,77
20230612,145100,329372150,20400,20400,20400,20400,0
20230612,145000,329372150,20400,20450,20450,20400,52
20230612,144900,328308800,20400,20400,20400,20400,0
20230612,144800,328308800,20400,20400,20400,20400,0
20230612,144700,328308800,20400,20400,20400,20400,0
20230612,144600,328308800,20400,20400,20400,20400,0
20230612,144500,328308800,20400,20450,20450,20400,423
20230612,144400,319679500,20450,20450,20450,20450,0
20230612,144300,319679500,20450,20450,20450,20450,1
20230612,144200,319659050,20450,20450,20450,20450,20
20230612,144100,319250050,20450,20450,20450,20450,10
20230612,144000,319045550,20400,20400,20400,20400,1
20230612,143900,319025150,20450,20450,20450,20450,107
20230612,143800,316837000,20450,20450,20450,20450,27
20230612,143700,316284850,20450,20450,20450,20450,7
20230612,143600,316141700,20450,20450,20450,20450,3
20230612,143500,316080350,20450,20500,20500,20450,123
20230612,143400,313562500,20500,20500,20500,20500,0
20230612,143300,313562500,20500,20500,20500,20500,0
20230612,143200,313562500,20500,20450,20500,20450,200
20230612,143100,309463550,20400,20400,20400,20400,0
20230612,143000,309463550,20400,20400,20400,20400,1
20230612,142900,309443150,20450,20450,20450,20450,0
20230612,142800,309443150,20450,20450,20450,20450,1
20230612,142700,309422700,20450,20450,20450,20450,2
20230612,142600,309381800,20450,20450,20450,20450,48
20230612,142500,308400200,20450,20400,20450,20400,32
20230612,142400,307745850,20450,20450,20450,20450,4
20230612,142300,307664050,20450,20450,20450,20450,1
20230612,142200,307643600,20400,20400,20400,20400,2
20230612,142100,307602800,20400,20400,20400,20400,96
20230612,142000,305644400,20400,20400,20400,20400,0
20230612,141900,305644400,20400,20400,20400,20400,5
20230612,141800,305542400,20400,20400,20400,20400,1
20230612,141700,305522000,20400,20400,20400,20400,50
20230612,141600,304502000,20400,20400,20400,20400,40
20230612,141500,303686000,20400,20400,20400,20400,1
20230612,141400,303665600,20400,20400,20400,20400,150
20230612,141300,300605600,20400,20400,20400,20400,300
20230612,141200,294485600,20450,20450,20450,20450,114
20230612,141100,292154300,20450,20450,20450,20450,0
20230612,141000,292154300,20450,20450,20450,20450,2
20230612,140900,292113400,20450,20450,20450,20450,2
20230612,140800,292072500,20500,20500,20500,20500,0
20230612,140700,292072500,20500,20500,20500,20500,20
20230612,140600,291662500,20450,20450,20450,20450,0
20230612,140500,291662500,20450,20450,20450,20450,0
20230612,140400,291662500,20450,20450,20450,20450,0
20230612,140300,291662500,20450,20450,20450,20450,0
20230612,140200,291662500,20450,20450,20450,20450,10
20230612,140100,291458000,20500,20500,20500,20500,0
20230612,140000,291458000,20500,20500,20500,20500,0
20230612,135900,291458000,20500,20500,20500,20500,0
20230612,135800,291458000,20500,20500,20500,20500,0
20230612,135700,291458000,20500,20500,20500,20500,38
20230612,135600,290679000,20500,20500,20500,20500,1
20230612,135500,290658500,20500,20500,20500,20500,1
20230612,135400,290638000,20400,20400,20400,20400,0
20230612,135300,290638000,20400,20450,20450,20400,592
20230612,135200,278537250,20450,20450,20450,20450,0
20230612,135100,278537250,20450,20450,20450,20450,0
20230612,135000,278537250,20450,20450,20450,20450,0
20230612,134900,278537250,20450,20450,20450,20450,0
20230612,134800,278537250,20450,20450,20450,20450,0
20230612,134700,278537250,20450,20450,20450,20450,0
20230612,134600,278537250,20450,20450,20450,20450,0
20230612,134500,278537250,20450,20450,20450,20450,0
20230612,134400,278537250,20450,20450,20450,20450,0
20230612,134300,278537250,20450,20450,20450,20450,0
20230612,134200,278537250,20450,20450,20450,20450,0
20230612,134100,278537250,20450,20450,20450,20450,0
20230612,134000,278537250,20450,20450,20450,20450,1
20230612,133900,278516800,20450,20450,20450,20450,2
20230612,133800,278475900,20450,20450,20450,20450,0
20230612,133700,278475900,20450,20450,20450,20450,0
20230612,133600,278475900,20450,20450,20450,20450,2
20230612,133500,278435000,20450,20450,20450,20450,1
20230612,133400,278414550,20400,20400,20400,20400,0
20230612,133300,278414550,20400,20400,20400,20400,0
20230612,133200,278414550,20400,20400,20400,20400,10
20230612,133100,278210550,20400,20400,20400,20400,40
20230612,133000,277394550,20400,20400,20400,20400,100
20230612,132900,275354550,20400,20400,20400,20400,0
20230612,132800,275354550,20400,20400,20400,20400,10
20230612,132700,275150550,20450,20450,20450,20450,2
20230612,132600,275109650,20400,20400,20400,20400,0
20230612,132500,275109650,20400,20400,20400,20400,0
20230612,132400,275109650,20400,20400,20400,20400,0
20230612,132300,275109650,20400,20400,20400,20400,0
20230612,132200,275109650,20400,20400,20400,20400,0
20230612,132100,275109650,20400,20400,20400,20400,0
20230612,132000,275109650,20400,20450,20450,20400,324
20230612,131900,268500000,20350,20350,20350,20350,0
20230612,131800,268500000,20350,20350,20350,20350,0
20230612,131700,268500000,20350,20350,20350,20350,0
20230612,131600,268500000,20350,20350,20350,20350,0
20230612,131500,268500000,20350,20350,20350,20350,0
20230612,131400,268500000,20350,20350,20350,20350,42
20230612,131300,267645300,20350,20350,20350,20350,0
20230612,131200,267645300,20350,20350,20350,20350,0
20230612,131100,267645300,20350,20350,20350,20350,5
20230612,131000,267543550,20350,20450,20450,20350,2055
20230612,130900,225666200,20450,20450,20450,20450,0
20230612,130800,225666200,20450,20450,20450,20450,25
20230612,130700,225154950,20450,20450,20450,20450,0
20230612,130600,225154950,20450,20450,20450,20450,0
20230612,130500,225154950,20450,20450,20450,20450,244
20230612,130400,220165150,20500,20500,20500,20500,0
20230612,130300,220165150,20500,20500,20500,20500,5
20230612,130200,220062650,20450,20450,20450,20450,0
20230612,130100,220062650,20450,20450,20450,20450,0
20230612,130000,220062650,20450,20450,20450,20450,41
20230612,125900,219224200,20450,20450,20450,20450,9
20230612,125800,219040150,20450,20450,20450,20450,0
20230612,125700,219040150,20450,20450,20450,20450,40
20230612,125600,218222150,20450,20450,20450,20450,0
20230612,125500,218222150,20450,20450,20450,20450,20
20230612,125400,217813150,20450,20450,20450,20450,10
20230612,125300,217608650,20450,20450,20450,20450,10
20230612,125200,217404150,20450,20450,20450,20450,2
20230612,125100,217363250,20450,20450,20450,20450,0
20230612,125000,217363250,20450,20450,20450,20450,0
20230612,124900,217363250,20450,20450,20450,20450,5
20230612,124800,217261000,20450,20450,20450,20450,0
20230612,124700,217261000,20450,20450,20450,20450,16
20230612,124600,216933800,20450,20450,20450,20450,0
20230612,124500,216933800,20450,20450,20450,20450,0
20230612,124400,216933800,20450,20450,20450,20450,0
20230612,124300,216933800,20450,20450,20450,20450,2
20230612,124200,216892900,20400,20400,20400,20400,10
20230612,124100,216688900,20450,20450,20450,20450,1
20230612,124000,216668450,20450,20450,20450,20450,10
20230612,123900,216463950,20450,20450,20450,20450,0
20230612,123800,216463950,20450,20450,20450,20450,1
20230612,123700,216443500,20400,20400,20400,20400,0
20230612,123600,216443500,20400,20400,20400,20400,0
20230612,123500,216443500,20400,20400,20400,20400,4
20230612,123400,216361900,20400,20400,20400,20400,0
20230612,123300,216361900,20400,20400,20400,20400,0
20230612,123200,216361900,20400,20400,20400,20400,0
20230612,123100,216361900,20400,20400,20400,20400,0
20230612,123000,216361900,20400,20400,20400,20400,0
20230612,122900,216361900,20400,20400,20400,20400,211
20230612,122800,212057500,20400,20400,20400,20400,0
20230612,122700,212057500,20400,20400,20400,20400,15
20230612,122600,211751500,20450,20450,20450,20450,0
20230612,122500,211751500,20450,20450,20450,20450,0
20230612,122400,211751500,20450,20450,20450,20450,1
20230612,122300,211731050,20450,20450,20450,20450,0
20230612,122200,211731050,20450,20450,20450,20450,0
20230612,122100,211731050,20450,20450,20450,20450,0
20230612,122000,211731050,20450,20450,20450,20450,0
20230612,121900,211731050,20450,20450,20450,20450,0
20230612,121800,211731050,20450,20450,20450,20450,0
20230612,121700,211731050,20450,20450,20450,20450,1
20230612,121600,211710600,20450,20450,20450,20450,0
20230612,121500,211710600,20450,20450,20450,20450,0
20230612,121400,211710600,20450,20450,20450,20450,0
20230612,121300,211710600,20450,20450,20450,20450,1
20230612,121200,211690150,20400,20400,20400,20400,160
20230612,121100,208426150,20400,20400,20400,20400,30
20230612,121000,207814150,20450,20450,20450,20450,27
20230612,120900,207262000,20450,20450,20450,20450,0
20230612,120800,207262000,20450,20450,20450,20450,0
20230612,120700,207262000,20450,20450,20450,20450,0
20230612,120600,207262000,20450,20450,20450,20450,0
20230612,120500,207262000,20450,20450,20450,20450,0
20230612,120400,207262000,20450,20450,20450,20450,0
20230612,120300,207262000,20450,20450,20450,20450,9
20230612,120200,207077950,20400,20400,20400,20400,0
20230612,120100,207077950,20400,20400,20400,20400,0
20230612,120000,207077950,20400,20400,20400,20400,2
20230612,115900,207037150,20400,20400,20450,20400,65
20230612,115800,205708650,20400,20400,20400,20400,9
20230612,115700,205525050,20400,20400,20400,20400,3
20230612,115600,205463850,20400,20400,20400,20400,8
20230612,115500,205300650,20400,20400,20400,20400,5
20230612,115400,205198650,20400,20400,20400,20400,0
20230612,115300,205198650,20400,20400,20400,20400,4
20230612,115200,205117050,20400,20400,20450,20400,33
20230612,115100,204442500,20400,20400,20400,20400,2
20230612,115000,204401700,20400,20400,20400,20400,0
20230612,114900,204401700,20400,20400,20400,20400,12
20230612,114800,204156900,20400,20400,20400,20400,4
20230612,114700,204075300,20400,20400,20400,20400,128
20230612,114600,201464100,20400,20400,20400,20400,7
20230612,114500,201321300,20400,20400,20400,20400,6
20230612,114400,201198900,20400,20400,20400,20400,12
20230612,114300,200954100,20400,20400,20400,20400,0
20230612,114200,200954100,20400,20400,20400,20400,11
20230612,114100,200729700,20400,20400,20400,20400,1688
20230612,114000,166294500,20400,20400,20400,20400,5
20230612,113900,166192500,20400,20400,20400,20400,6
20230612,113800,166070100,20400,20400,20400,20400,6
20230612,113700,165947700,20450,20450,20450,20450,27
20230612,113600,165395550,20450,20450,20450,20450,6
20230612,113500,165272850,20450,20450,20450,20450,108
20230612,113400,163064250,20450,20450,20450,20450,3
20230612,113300,163002900,20450,20450,20450,20450,0
20230612,113200,163002900,20450,20450,20450,20450,497
20230612,113100,152839250,20450,20450,20450,20450,6
20230612,113000,152716550,20450,20450,20450,20450,35
20230612,112900,152000800,20450,20450,20450,20450,4
20230612,112800,151919000,20450,20450,20450,20450,5
20230612,112700,151816750,20450,20500,20500,20450,34
20230612,112600,151120000,20500,20500,20500,20500,34
20230612,112500,150423000,20500,20450,20500,20450,20
20230612,112400,150013250,20450,20450,20450,20450,4
20230612,112300,149931450,20500,20500,20500,20500,1
20230612,112200,149910950,20500,20450,20550,20450,34
20230612,112100,149213100,20450,20450,20450,20450,11
20230612,112000,148988150,20450,20450,20450,20450,5
20230612,111900,148885900,20450,20500,20500,20450,2
20230612,111800,148844950,20450,20450,20450,20450,7
20230612,111700,148701800,20500,20450,20500,20450,6
20230612,111600,148578900,20450,20450,20450,20450,3
20230612,111500,148517550,20450,20450,20500,20450,22
20230612,111400,148066650,20450,20450,20450,20450,9
20230612,111300,147882600,20450,20450,20450,20450,2
20230612,111200,147841700,20450,20450,20450,20450,3
20230612,111100,147780350,20450,20450,20450,20450,6
20230612,111000,147657650,20450,20400,20450,20400,6
20230612,110900,147535100,20400,20450,20450,20400,2
20230612,110800,147494250,20450,20450,20450,20450,7
20230612,110700,147351100,20450,20450,20450,20450,11
20230612,110600,147126150,20450,20450,20450,20450,9
20230612,110500,146942100,20400,20400,20450,20400,31
20230612,110400,146308350,20400,20400,20400,20400,5
20230612,110300,146206350,20400,20450,20450,20400,167
20230612,110200,142791250,20450,20450,20450,20450,8
20230612,110100,142627650,20450,20450,20450,20450,3
20230612,110000,142566300,20450,20450,20450,20450,7
20230612,105900,142423150,20450,20450,20450,20450,5
20230612,105800,142320900,20450,20450,20450,20450,1
20230612,105700,142300450,20450,20450,20500,20450,15
20230612,105600,141993200,20450,20450,20450,20450,4
20230612,105500,141911400,20450,20400,20450,20400,13
20230612,105400,141645650,20400,20400,20400,20400,31
20230612,105300,141013250,20400,20400,20400,20400,6
20230612,105200,140890850,20400,20500,20500,20400,22
20230612,105100,140440900,20450,20450,20500,20450,40
20230612,105000,139621200,20400,20400,20400,20400,5
20230612,104900,139519200,20400,20400,20400,20400,4
20230612,104800,139437600,20400,20400,20400,20400,3
20230612,104700,139376400,20450,20400,20450,20400,4
20230612,104600,139294700,20400,20450,20500,20400,9
20230612,104500,139110850,20400,20400,20400,20400,4
20230612,104400,139029250,20400,20400,20400,20400,6
20230612,104300,138906850,20400,20400,20400,20400,6
20230612,104200,138784450,20400,20400,20400,20400,7
20230612,104100,138641650,20400,20450,20450,20400,58
20230612,104000,137457100,20500,20450,20500,20400,55
20230612,103900,136331950,20400,20400,20400,20400,18
20230612,103800,135964750,20400,20400,20400,20400,6
20230612,103700,135842350,20400,20400,20400,20400,2
20230612,103600,135801550,20400,20400,20400,20400,10
20230612,103500,135597550,20400,20400,20400,20400,33
20230612,103400,134924350,20400,20400,20400,20400,7
20230612,103300,134781550,20400,20400,20400,20400,2
20230612,103200,134740750,20400,20400,20400,20400,6
20230612,103100,134618350,20400,20400,20400,20400,270
20230612,103000,129110350,20450,20450,20450,20400,316
20230612,102900,122648300,20450,20450,20450,20450,7
20230612,102800,122505150,20450,20500,20500,20450,2
20230612,102700,122464200,20550,20550,20550,20450,11
20230612,102600,122238250,20500,20450,20500,20450,5
20230612,102500,122135900,20450,20450,20500,20450,12
20230612,102400,121890400,20450,20450,20450,20450,1
20230612,102300,121869950,20550,20450,20550,20450,3
20230612,102200,121808450,20550,20500,20550,20450,12
20230612,102100,121562650,20450,20400,20500,20400,18
20230612,102000,121194400,20450,20450,20450,20450,101
20230612,101900,119128950,20400,20400,20400,20400,3
20230612,101800,119067750,20400,20450,20500,20400,6
20230612,101700,118945200,20400,20500,20500,20400,2
20230612,101600,118904300,20450,20400,20450,20400,17
20230612,101500,118556850,20400,20400,20400,20400,7
20230612,101400,118414050,20400,20400,20400,20400,2
20230612,101300,118373250,20400,20400,20400,20400,134
20230612,101200,115639650,20400,20450,20450,20400,143
20230612,101100,112715500,20450,20450,20450,20450,3
20230612,101000,112654150,20450,20450,20450,20450,4
20230612,100900,112572350,20450,20450,20450,20450,4
20230612,100800,112490550,20450,20450,20450,20450,7
20230612,100700,112347400,20450,20450,20450,20450,2
20230612,100600,112306500,20450,20450,20500,20450,7
20230612,100500,112163300,20450,20500,20500,20450,5
20230612,100400,112061000,20500,20500,20550,20500,28
20230612,100300,111485750,20500,20450,20500,20450,24
20230612,100200,110993850,20450,20400,20450,20400,4
20230612,100100,110912100,20400,20450,20450,20400,119
20230612,100000,108478850,20400,20450,20450,20400,2
20230612,095900,108438000,20450,20450,20450,20450,71
20230612,095800,106986050,20450,20450,20500,20450,18
20230612,095700,106617450,20450,20450,20450,20450,2
20230612,095600,106576550,20450,20450,20450,20450,2
20230612,095500,106535650,20450,20450,20450,20450,4
20230612,095400,106453850,20450,20500,20500,20450,16
20230612,095300,106126150,20500,20450,20500,20450,14
20230612,095200,105839350,20450,20600,20600,20450,768
20230612,095100,90030050,20550,20450,20550,20450,20
20230612,095000,89619800,20400,20400,20400,20400,2
20230612,094900,89579000,20400,20400,20400,20400,1
20230612,094800,89558600,20400,20450,20450,20400,230
20230612,094700,84855500,20400,20400,20450,20400,19
20230612,094600,84467400,20400,20400,20400,20400,0
20230612,094500,84467400,20400,20350,20400,20350,249
20230612,094400,79388050,20350,20350,20350,20350,429
20230612,094300,70657900,20350,20400,20400,20350,37
20230612,094200,69903150,20400,20350,20400,20350,22
20230612,094100,69454750,20350,20400,20400,20350,435
20230612,094000,60581850,20400,20400,20450,20400,9
20230612,093900,60398150,20400,20450,20450,20400,6
20230612,093800,60275500,20450,20400,20450,20400,18
20230612,093700,59908250,20400,20400,20450,20400,19
20230612,093600,59520050,20400,20400,20400,20400,2
20230612,093500,59479250,20400,20400,20400,20400,2
20230612,093400,59438450,20400,20400,20450,20400,13
20230612,093300,59173150,20400,20400,20400,20400,68
20230612,093200,57785950,20450,20450,20450,20450,1
20230612,093100,57765500,20400,20400,20400,20400,297
20230612,093000,51706700,20400,20400,20450,20400,364
20230612,092900,44281050,20400,20450,20450,20400,58
20230612,092800,43095750,20450,20400,20450,20400,12
20230612,092700,42850500,20400,20450,20450,20400,5
20230612,092600,42748450,20400,20400,20400,20400,6
20230612,092500,42626050,20400,20450,20450,20400,27
20230612,092400,42075200,20400,20400,20450,20400,61
20230612,092300,40830550,20450,20400,20450,20400,59
20230612,092200,39626900,20400,20400,20400,20400,0
20230612,092100,39626900,20400,20400,20400,20400,6
20230612,092000,39504500,20400,20450,20450,20400,5
20230612,091900,39402400,20400,20400,20450,20400,9
20230612,091800,39218650,20400,20400,20400,20400,8
20230612,091700,39055450,20400,20450,20450,20400,185
20230612,091600,35272300,20450,20500,20500,20450,64
20230612,091500,33960750,20500,20450,20500,20450,102
20230612,091400,31874750,20450,20450,20450,20450,4
20230612,091300,31792950,20450,20500,20500,20450,228
20230612,091200,27119100,20500,20500,20550,20500,10
20230612,091100,26913850,20500,20500,20500,20500,5
20230612,091000,26811350,20550,20550,20550,20550,287
20230612,090900,20913500,20550,20650,20650,20550,184
20230612,090800,17125750,20750,20650,20750,20650,30
20230612,090700,16505650,20750,20750,20750,20750,0
20230612,090600,16505650,20750,20750,20750,20700,35
20230612,090500,15781050,20750,20600,20750,20600,33
20230612,090400,15097100,20550,20550,20550,20550,0
20230612,090300,15097100,20550,20600,20600,20550,6
20230612,090200,14973550,20600,20550,20600,20500,39
20230612,090100,14170450,20500,20500,20500,20500,0
20230612,090000,14170450,20500,20550,20550,20500,690