KissMeData/007700/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203500,602524900,20300,20300,20300,20300,501
20230619,203400,602524900,20300,20300,20300,20300,0
20230619,203300,602524900,20300,20300,20300,20300,0
20230619,203200,602524900,20300,20300,20300,20300,0
20230619,203100,602524900,20300,20300,20300,20300,0
20230619,203000,602524900,20300,20300,20300,20300,0
20230619,202900,602524900,20300,20300,20300,20300,0
20230619,202800,602524900,20300,20300,20300,20300,0
20230619,202700,602524900,20300,20300,20300,20300,0
20230619,202600,602524900,20300,20300,20300,20300,0
20230619,202500,602524900,20300,20300,20300,20300,0
20230619,202400,602524900,20300,20300,20300,20300,0
20230619,202300,602524900,20300,20300,20300,20300,0
20230619,202200,602524900,20300,20300,20300,20300,0
20230619,202100,602524900,20300,20300,20300,20300,0
20230619,202000,602524900,20300,20300,20300,20300,0
20230619,201900,602524900,20300,20300,20300,20300,0
20230619,201800,602524900,20300,20300,20300,20300,0
20230619,201700,602524900,20300,20300,20300,20300,0
20230619,201600,602524900,20300,20300,20300,20300,0
20230619,201500,602524900,20300,20300,20300,20300,0
20230619,201400,602524900,20300,20300,20300,20300,0
20230619,201300,602524900,20300,20300,20300,20300,0
20230619,201200,602524900,20300,20300,20300,20300,0
20230619,201100,602524900,20300,20300,20300,20300,0
20230619,201000,602524900,20300,20300,20300,20300,0
20230619,200900,602524900,20300,20300,20300,20300,0
20230619,200800,602524900,20300,20300,20300,20300,0
20230619,200700,602524900,20300,20300,20300,20300,0
20230619,200600,602524900,20300,20300,20300,20300,0
20230619,200500,602524900,20300,20300,20300,20300,501
20230619,200400,602524900,20300,20300,20300,20300,0
20230619,200300,602524900,20300,20300,20300,20300,0
20230619,200200,602524900,20300,20300,20300,20300,0
20230619,200100,602524900,20300,20300,20300,20300,0
20230619,200000,602524900,20300,20300,20300,20300,0
20230619,195900,602524900,20300,20300,20300,20300,0
20230619,195800,602524900,20300,20300,20300,20300,0
20230619,195700,602524900,20300,20300,20300,20300,0
20230619,195600,602524900,20300,20300,20300,20300,0
20230619,195500,602524900,20300,20300,20300,20300,0
20230619,195400,602524900,20300,20300,20300,20300,0
20230619,195300,602524900,20300,20300,20300,20300,0
20230619,195200,602524900,20300,20300,20300,20300,0
20230619,195100,602524900,20300,20300,20300,20300,0
20230619,195000,602524900,20300,20300,20300,20300,0
20230619,194900,602524900,20300,20300,20300,20300,0
20230619,194800,602524900,20300,20300,20300,20300,0
20230619,194700,602524900,20300,20300,20300,20300,0
20230619,194600,602524900,20300,20300,20300,20300,0
20230619,194500,602524900,20300,20300,20300,20300,0
20230619,194400,602524900,20300,20300,20300,20300,0
20230619,194300,602524900,20300,20300,20300,20300,0
20230619,194200,602524900,20300,20300,20300,20300,0
20230619,194100,602524900,20300,20300,20300,20300,0
20230619,194000,602524900,20300,20300,20300,20300,0
20230619,193900,602524900,20300,20300,20300,20300,0
20230619,193800,602524900,20300,20300,20300,20300,0
20230619,193700,602524900,20300,20300,20300,20300,0
20230619,193600,602524900,20300,20300,20300,20300,0
20230619,193500,602524900,20300,20300,20300,20300,501
20230619,193400,602524900,20300,20300,20300,20300,0
20230619,193300,602524900,20300,20300,20300,20300,0
20230619,193200,602524900,20300,20300,20300,20300,0
20230619,193100,602524900,20300,20300,20300,20300,0
20230619,193000,602524900,20300,20300,20300,20300,0
20230619,192900,602524900,20300,20300,20300,20300,0
20230619,192800,602524900,20300,20300,20300,20300,0
20230619,192700,602524900,20300,20300,20300,20300,0
20230619,192600,602524900,20300,20300,20300,20300,0
20230619,192500,602524900,20300,20300,20300,20300,0
20230619,192400,602524900,20300,20300,20300,20300,0
20230619,192300,602524900,20300,20300,20300,20300,0
20230619,192200,602524900,20300,20300,20300,20300,0
20230619,192100,602524900,20300,20300,20300,20300,0
20230619,192000,602524900,20300,20300,20300,20300,0
20230619,191900,602524900,20300,20300,20300,20300,0
20230619,191800,602524900,20300,20300,20300,20300,0
20230619,191700,602524900,20300,20300,20300,20300,0
20230619,191600,602524900,20300,20300,20300,20300,0
20230619,191500,602524900,20300,20300,20300,20300,0
20230619,191400,602524900,20300,20300,20300,20300,0
20230619,191300,602524900,20300,20300,20300,20300,0
20230619,191200,602524900,20300,20300,20300,20300,0
20230619,191100,602524900,20300,20300,20300,20300,0
20230619,191000,602524900,20300,20300,20300,20300,0
20230619,190900,602524900,20300,20300,20300,20300,0
20230619,190800,602524900,20300,20300,20300,20300,0
20230619,190700,602524900,20300,20300,20300,20300,0
20230619,190600,602524900,20300,20300,20300,20300,0
20230619,190500,602524900,20300,20300,20300,20300,501
20230619,190400,602524900,20300,20300,20300,20300,0
20230619,190300,602524900,20300,20300,20300,20300,0
20230619,190200,602524900,20300,20300,20300,20300,0
20230619,190100,602524900,20300,20300,20300,20300,0
20230619,190000,602524900,20300,20300,20300,20300,0
20230619,185900,602524900,20300,20300,20300,20300,0
20230619,185800,602524900,20300,20300,20300,20300,0
20230619,185700,602524900,20300,20300,20300,20300,0
20230619,185600,602524900,20300,20300,20300,20300,0
20230619,185500,602524900,20300,20300,20300,20300,0
20230619,185400,602524900,20300,20300,20300,20300,0
20230619,185300,602524900,20300,20300,20300,20300,0
20230619,185200,602524900,20300,20300,20300,20300,0
20230619,185100,602524900,20300,20300,20300,20300,0
20230619,185000,602524900,20300,20300,20300,20300,0
20230619,184900,602524900,20300,20300,20300,20300,0
20230619,184800,602524900,20300,20300,20300,20300,0
20230619,184700,602524900,20300,20300,20300,20300,0
20230619,184600,602524900,20300,20300,20300,20300,0
20230619,184500,602524900,20300,20300,20300,20300,0
20230619,184400,602524900,20300,20300,20300,20300,0
20230619,184300,602524900,20300,20300,20300,20300,0
20230619,184200,602524900,20300,20300,20300,20300,0
20230619,184100,602524900,20300,20300,20300,20300,0
20230619,184000,602524900,20300,20300,20300,20300,0
20230619,183900,602524900,20300,20300,20300,20300,0
20230619,183800,602524900,20300,20300,20300,20300,0
20230619,183700,602524900,20300,20300,20300,20300,0
20230619,183600,602524900,20300,20300,20300,20300,0
20230619,183500,602524900,20300,20300,20300,20300,501
20230619,183400,602524900,20300,20300,20300,20300,0
20230619,183300,602524900,20300,20300,20300,20300,0
20230619,183200,602524900,20300,20300,20300,20300,0
20230619,183100,602524900,20300,20300,20300,20300,0
20230619,183000,602524900,20300,20300,20300,20300,0
20230619,182900,602524900,20300,20300,20300,20300,0
20230619,182800,602524900,20300,20300,20300,20300,0
20230619,182700,602524900,20300,20300,20300,20300,0
20230619,182600,602524900,20300,20300,20300,20300,0
20230619,182500,602524900,20300,20300,20300,20300,0
20230619,182400,602524900,20300,20300,20300,20300,0
20230619,182300,602524900,20300,20300,20300,20300,0
20230619,182200,602524900,20300,20300,20300,20300,0
20230619,182100,602524900,20300,20300,20300,20300,0
20230619,182000,602524900,20300,20300,20300,20300,0
20230619,181900,602524900,20300,20300,20300,20300,0
20230619,181800,602524900,20300,20300,20300,20300,0
20230619,181700,602524900,20300,20300,20300,20300,0
20230619,181600,602524900,20300,20300,20300,20300,0
20230619,181500,602524900,20300,20300,20300,20300,0
20230619,181400,602524900,20300,20300,20300,20300,0
20230619,181300,602524900,20300,20300,20300,20300,0
20230619,181200,602524900,20300,20300,20300,20300,0
20230619,181100,602524900,20300,20300,20300,20300,0
20230619,181000,602524900,20300,20300,20300,20300,0
20230619,180900,602524900,20300,20300,20300,20300,0
20230619,180800,602524900,20300,20300,20300,20300,0
20230619,180700,602524900,20300,20300,20300,20300,0
20230619,180600,602524900,20300,20300,20300,20300,0
20230619,180500,602524900,20300,20300,20300,20300,501
20230619,180400,602524900,20300,20300,20300,20300,0
20230619,180300,602524900,20300,20300,20300,20300,0
20230619,180200,602524900,20300,20300,20300,20300,0
20230619,180100,602524900,20300,20300,20300,20300,0
20230619,180000,602524900,20300,20300,20300,20300,0
20230619,175900,602524900,20300,20300,20300,20300,0
20230619,175800,602524900,20300,20300,20300,20300,0
20230619,175700,602524900,20300,20300,20300,20300,0
20230619,175600,602524900,20300,20300,20300,20300,0
20230619,175500,602524900,20300,20300,20300,20300,0
20230619,175400,602524900,20300,20300,20300,20300,0
20230619,175300,602524900,20300,20300,20300,20300,0
20230619,175200,602524900,20300,20300,20300,20300,0
20230619,175100,602524900,20300,20300,20300,20300,0
20230619,175000,602524900,20300,20300,20300,20300,0
20230619,174900,602524900,20300,20300,20300,20300,0
20230619,174800,602524900,20300,20300,20300,20300,0
20230619,174700,602524900,20300,20300,20300,20300,0
20230619,174600,602524900,20300,20300,20300,20300,0
20230619,174500,602524900,20300,20300,20300,20300,0
20230619,174400,602524900,20300,20300,20300,20300,0
20230619,174300,602524900,20300,20300,20300,20300,0
20230619,174200,602524900,20300,20300,20300,20300,0
20230619,174100,602524900,20300,20300,20300,20300,0
20230619,174000,602524900,20300,20300,20300,20300,0
20230619,173900,602524900,20300,20300,20300,20300,0
20230619,173800,602524900,20300,20300,20300,20300,0
20230619,173700,602524900,20300,20300,20300,20300,0
20230619,173600,602524900,20300,20300,20300,20300,0
20230619,173500,602524900,20300,20300,20300,20300,501
20230619,173400,602524900,20300,20300,20300,20300,0
20230619,173300,602524900,20300,20300,20300,20300,0
20230619,173200,602524900,20300,20300,20300,20300,0
20230619,173100,602524900,20300,20300,20300,20300,0
20230619,173000,602524900,20300,20300,20300,20300,0
20230619,172900,602524900,20300,20300,20300,20300,0
20230619,172800,602524900,20300,20300,20300,20300,0
20230619,172700,602524900,20300,20300,20300,20300,0
20230619,172600,602524900,20300,20300,20300,20300,0
20230619,172500,602524900,20300,20300,20300,20300,0
20230619,172400,602524900,20300,20300,20300,20300,0
20230619,172300,602524900,20300,20300,20300,20300,0
20230619,172200,602524900,20300,20300,20300,20300,0
20230619,172100,602524900,20300,20300,20300,20300,0
20230619,172000,602524900,20300,20300,20300,20300,0
20230619,171900,602524900,20300,20300,20300,20300,0
20230619,171800,602524900,20300,20300,20300,20300,0
20230619,171700,602524900,20300,20300,20300,20300,0
20230619,171600,602524900,20300,20300,20300,20300,0
20230619,171500,602524900,20300,20300,20300,20300,0
20230619,171400,602524900,20300,20300,20300,20300,0
20230619,171300,602524900,20300,20300,20300,20300,0
20230619,171200,602524900,20300,20300,20300,20300,0
20230619,171100,602524900,20300,20300,20300,20300,0
20230619,171000,602524900,20300,20300,20300,20300,0
20230619,170900,602524900,20300,20300,20300,20300,0
20230619,170800,602524900,20300,20300,20300,20300,0
20230619,170700,602524900,20300,20300,20300,20300,0
20230619,170600,602524900,20300,20300,20300,20300,0
20230619,170500,602524900,20300,20300,20300,20300,501
20230619,170400,602524900,20300,20300,20300,20300,0
20230619,170300,602524900,20300,20300,20300,20300,0
20230619,170200,602524900,20300,20300,20300,20300,0
20230619,170100,602524900,20300,20300,20300,20300,0
20230619,170000,602524900,20300,20300,20300,20300,0
20230619,165900,602524900,20300,20300,20300,20300,0
20230619,165800,602524900,20300,20300,20300,20300,0
20230619,165700,602524900,20300,20300,20300,20300,0
20230619,165600,602524900,20300,20300,20300,20300,0
20230619,165500,602524900,20300,20300,20300,20300,0
20230619,165400,602524900,20300,20300,20300,20300,0
20230619,165300,602524900,20300,20300,20300,20300,0
20230619,165200,602524900,20300,20300,20300,20300,0
20230619,165100,602524900,20300,20300,20300,20300,0
20230619,165000,602524900,20300,20300,20300,20300,0
20230619,164900,602524900,20300,20300,20300,20300,0
20230619,164800,602524900,20300,20300,20300,20300,0
20230619,164700,602524900,20300,20300,20300,20300,0
20230619,164600,602524900,20300,20300,20300,20300,0
20230619,164500,602524900,20300,20300,20300,20300,0
20230619,164400,602524900,20300,20300,20300,20300,0
20230619,164300,602524900,20300,20300,20300,20300,0
20230619,164200,602524900,20300,20300,20300,20300,0
20230619,164100,602524900,20300,20300,20300,20300,0
20230619,164000,602524900,20300,20300,20300,20300,0
20230619,163900,602524900,20300,20300,20300,20300,0
20230619,163800,602524900,20300,20300,20300,20300,0
20230619,163700,602524900,20300,20300,20300,20300,0
20230619,163600,602524900,20300,20300,20300,20300,0
20230619,163500,602524900,20300,20300,20300,20300,501
20230619,163400,602524900,20300,20300,20300,20300,0
20230619,163300,602524900,20300,20300,20300,20300,0
20230619,163200,602524900,20300,20300,20300,20300,0
20230619,163100,602524900,20300,20300,20300,20300,0
20230619,163000,602524900,20300,20300,20300,20300,0
20230619,162900,602524900,20300,20300,20300,20300,0
20230619,162800,602524900,20300,20300,20300,20300,0
20230619,162700,602524900,20300,20300,20300,20300,0
20230619,162600,602524900,20300,20300,20300,20300,0
20230619,162500,602524900,20300,20300,20300,20300,0
20230619,162400,602524900,20300,20300,20300,20300,0
20230619,162300,602524900,20300,20300,20300,20300,0
20230619,162200,602524900,20300,20300,20300,20300,0
20230619,162100,602524900,20300,20300,20300,20300,0
20230619,162000,602524900,20300,20300,20300,20300,0
20230619,161900,602524900,20300,20300,20300,20300,0
20230619,161800,602524900,20300,20300,20300,20300,0
20230619,161700,602524900,20300,20300,20300,20300,0
20230619,161600,602524900,20300,20300,20300,20300,0
20230619,161500,602524900,20300,20300,20300,20300,0
20230619,161400,602524900,20300,20300,20300,20300,0
20230619,161300,602524900,20300,20300,20300,20300,0
20230619,161200,602524900,20300,20300,20300,20300,0
20230619,161100,602524900,20300,20300,20300,20300,0
20230619,161000,602524900,20300,20300,20300,20300,0
20230619,160900,602524900,20300,20300,20300,20300,0
20230619,160800,602524900,20300,20300,20300,20300,0
20230619,160700,602524900,20300,20300,20300,20300,0
20230619,160600,602524900,20300,20300,20300,20300,0
20230619,160500,602524900,20300,20300,20300,20300,501
20230619,160400,602524900,20300,20300,20300,20300,0
20230619,160300,602524900,20300,20300,20300,20300,0
20230619,160200,602524900,20300,20300,20300,20300,0
20230619,160100,602524900,20300,20300,20300,20300,0
20230619,160000,602524900,20300,20300,20300,20300,0
20230619,155900,602524900,20300,20300,20300,20300,0
20230619,155800,602524900,20300,20300,20300,20300,0
20230619,155700,602524900,20300,20300,20300,20300,0
20230619,155600,602524900,20300,20300,20300,20300,0
20230619,155500,602524900,20300,20300,20300,20300,0
20230619,155400,602524900,20300,20300,20300,20300,0
20230619,155300,602524900,20300,20300,20300,20300,0
20230619,155200,602524900,20300,20300,20300,20300,0
20230619,155100,602524900,20300,20300,20300,20300,0
20230619,155000,602524900,20300,20300,20300,20300,0
20230619,154900,602524900,20300,20300,20300,20300,0
20230619,154800,602524900,20300,20300,20300,20300,0
20230619,154700,602524900,20300,20300,20300,20300,0
20230619,154600,602524900,20300,20300,20300,20300,0
20230619,154500,602524900,20300,20300,20300,20300,0
20230619,154400,602524900,20300,20300,20300,20300,0
20230619,154300,602524900,20300,20300,20300,20300,0
20230619,154200,602524900,20300,20300,20300,20300,0
20230619,154100,602524900,20300,20300,20300,20300,0
20230619,154000,602524900,20300,20300,20300,20300,0
20230619,153900,602524900,20300,20300,20300,20300,0
20230619,153800,602524900,20300,20300,20300,20300,0
20230619,153700,602524900,20300,20300,20300,20300,0
20230619,153600,602524900,20300,20300,20300,20300,0
20230619,153500,602524900,20300,20300,20300,20300,501
20230619,153400,602524900,20300,20300,20300,20300,0
20230619,153300,602524900,20300,20300,20300,20300,0
20230619,153200,602524900,20300,20300,20300,20300,0
20230619,153100,602524900,20300,20300,20300,20300,0
20230619,153000,602524900,20300,20300,20300,20300,501
20230619,152900,592354600,20400,20400,20400,20400,0
20230619,152800,592354600,20400,20400,20400,20400,0
20230619,152700,592354600,20400,20400,20400,20400,0
20230619,152600,592354600,20400,20400,20400,20400,0
20230619,152500,592354600,20400,20400,20400,20400,0
20230619,152400,592354600,20400,20400,20400,20400,0
20230619,152300,592354600,20400,20400,20400,20400,0
20230619,152200,592354600,20400,20400,20400,20400,0
20230619,152100,592354600,20400,20400,20400,20400,0
20230619,152000,592354600,20400,20400,20400,20400,0
20230619,151900,592354600,20400,20450,20450,20400,129
20230619,151800,589718050,20450,20450,20450,20450,50
20230619,151700,588695550,20450,20450,20450,20450,0
20230619,151600,588695550,20450,20400,20450,20400,106
20230619,151500,586528100,20450,20450,20450,20450,0
20230619,151400,586528100,20450,20450,20450,20450,2
20230619,151300,586487200,20400,20350,20400,20350,826
20230619,151200,569640950,20400,20400,20400,20400,0
20230619,151100,569640950,20400,20350,20400,20350,149
20230619,151000,566608700,20350,20350,20350,20350,1
20230619,150900,566588350,20400,20400,20400,20400,0
20230619,150800,566588350,20400,20400,20400,20400,30
20230619,150700,565976350,20400,20400,20400,20400,0
20230619,150600,565976350,20400,20400,20400,20400,0
20230619,150500,565976350,20400,20400,20400,20400,0
20230619,150400,565976350,20400,20400,20400,20400,0
20230619,150300,565976350,20400,20400,20400,20400,0
20230619,150200,565976350,20400,20400,20400,20400,0
20230619,150100,565976350,20400,20400,20400,20400,0
20230619,150000,565976350,20400,20400,20400,20400,420
20230619,145900,557408350,20400,20350,20400,20350,444
20230619,145800,548372200,20350,20350,20350,20350,0
20230619,145700,548372200,20350,20350,20350,20350,0
20230619,145600,548372200,20350,20350,20350,20350,33
20230619,145500,547700650,20400,20400,20400,20400,0
20230619,145400,547700650,20400,20400,20400,20400,265
20230619,145300,542294650,20450,20450,20450,20450,4
20230619,145200,542212850,20450,20450,20450,20450,1
20230619,145100,542192400,20450,20450,20450,20450,10
20230619,145000,541987900,20400,20400,20400,20400,0
20230619,144900,541987900,20400,20400,20400,20400,0
20230619,144800,541987900,20400,20400,20400,20400,0
20230619,144700,541987900,20400,20350,20400,20350,748
20230619,144600,526755200,20300,20300,20300,20300,5
20230619,144500,526653700,20350,20350,20350,20350,0
20230619,144400,526653700,20350,20350,20350,20350,84
20230619,144300,524944300,20350,20350,20350,20350,0
20230619,144200,524944300,20350,20350,20350,20350,10
20230619,144100,524740800,20350,20300,20350,20300,86
20230619,144000,522990750,20350,20350,20350,20350,0
20230619,143900,522990750,20350,20350,20350,20350,187
20230619,143800,519185300,20350,20350,20350,20350,4
20230619,143700,519103900,20400,20400,20400,20400,0
20230619,143600,519103900,20400,20400,20400,20400,0
20230619,143500,519103900,20400,20400,20400,20400,100
20230619,143400,517063900,20350,20350,20350,20350,0
20230619,143300,517063900,20350,20350,20350,20350,0
20230619,143200,517063900,20350,20350,20350,20350,0
20230619,143100,517063900,20350,20350,20350,20350,0
20230619,143000,517063900,20350,20400,20400,20350,103
20230619,142900,514962800,20400,20400,20400,20400,30
20230619,142800,514350800,20400,20400,20400,20400,1
20230619,142700,514330400,20400,20400,20400,20400,0
20230619,142600,514330400,20400,20400,20400,20400,0
20230619,142500,514330400,20400,20400,20400,20400,0
20230619,142400,514330400,20400,20400,20400,20400,0
20230619,142300,514330400,20400,20400,20400,20400,1
20230619,142200,514310000,20400,20400,20400,20400,0
20230619,142100,514310000,20400,20400,20400,20400,0
20230619,142000,514310000,20400,20400,20400,20400,0
20230619,141900,514310000,20400,20400,20400,20400,1
20230619,141800,514289600,20400,20400,20400,20400,0
20230619,141700,514289600,20400,20400,20400,20400,1
20230619,141600,514269200,20400,20400,20400,20400,0
20230619,141500,514269200,20400,20400,20400,20400,1
20230619,141400,514248800,20300,20300,20300,20300,0
20230619,141300,514248800,20300,20300,20300,20300,0
20230619,141200,514248800,20300,20300,20300,20300,0
20230619,141100,514248800,20300,20300,20300,20300,0
20230619,141000,514248800,20300,20350,20350,20300,20
20230619,140900,513842750,20400,20400,20400,20400,0
20230619,140800,513842750,20400,20400,20400,20400,47
20230619,140700,512883950,20300,20350,20350,20300,423
20230619,140600,504278700,20350,20350,20350,20350,0
20230619,140500,504278700,20350,20350,20350,20350,0
20230619,140400,504278700,20350,20350,20350,20350,13
20230619,140300,504014150,20400,20400,20400,20400,1
20230619,140200,503993750,20350,20350,20350,20350,0
20230619,140100,503993750,20350,20350,20350,20350,20
20230619,140000,503586750,20350,20350,20350,20350,6
20230619,135900,503464650,20400,20400,20400,20400,1
20230619,135800,503444250,20350,20350,20350,20350,0
20230619,135700,503444250,20350,20350,20350,20350,4
20230619,135600,503362850,20400,20400,20400,20400,0
20230619,135500,503362850,20400,20400,20400,20400,0
20230619,135400,503362850,20400,20400,20400,20400,7
20230619,135300,503220050,20400,20400,20400,20400,10
20230619,135200,503016050,20400,20400,20400,20400,0
20230619,135100,503016050,20400,20450,20450,20400,184
20230619,135000,499262400,20450,20450,20450,20450,0
20230619,134900,499262400,20450,20450,20450,20450,4
20230619,134800,499180600,20450,20450,20450,20450,0
20230619,134700,499180600,20450,20450,20450,20450,1
20230619,134600,499160150,20450,20450,20450,20450,0
20230619,134500,499160150,20450,20450,20450,20450,0
20230619,134400,499160150,20450,20450,20450,20450,2
20230619,134300,499119250,20450,20450,20450,20450,1
20230619,134200,499098800,20450,20450,20450,20450,0
20230619,134100,499098800,20450,20450,20450,20450,11
20230619,134000,498873850,20400,20400,20400,20400,51
20230619,133900,497833450,20450,20400,20450,20400,2
20230619,133800,497792600,20400,20400,20400,20400,10
20230619,133700,497588600,20400,20400,20400,20400,1
20230619,133600,497568200,20400,20400,20400,20400,50
20230619,133500,496548200,20400,20400,20400,20400,7
20230619,133400,496405400,20450,20450,20450,20450,0
20230619,133300,496405400,20450,20450,20450,20450,0
20230619,133200,496405400,20450,20450,20450,20450,6
20230619,133100,496282700,20450,20450,20450,20450,8
20230619,133000,496119100,20400,20400,20400,20400,0
20230619,132900,496119100,20400,20400,20400,20400,0
20230619,132800,496119100,20400,20400,20400,20400,50
20230619,132700,495099100,20400,20400,20400,20400,1
20230619,132600,495078700,20400,20400,20400,20400,0
20230619,132500,495078700,20400,20450,20450,20400,99
20230619,132400,493059000,20450,20450,20450,20450,0
20230619,132300,493059000,20450,20450,20450,20450,1
20230619,132200,493038550,20450,20450,20450,20450,0
20230619,132100,493038550,20450,20450,20450,20450,0
20230619,132000,493038550,20450,20450,20450,20450,0
20230619,131900,493038550,20450,20450,20450,20450,5
20230619,131800,492936300,20450,20450,20450,20450,0
20230619,131700,492936300,20450,20450,20450,20450,446
20230619,131600,483815600,20450,20500,20500,20450,17
20230619,131500,483467700,20500,20500,20500,20500,6
20230619,131400,483344700,20500,20500,20500,20500,0
20230619,131300,483344700,20500,20500,20500,20500,0
20230619,131200,483344700,20500,20500,20500,20500,0
20230619,131100,483344700,20500,20500,20500,20500,1
20230619,131000,483324200,20450,20450,20450,20450,0
20230619,130900,483324200,20450,20450,20450,20450,10
20230619,130800,483119700,20450,20450,20450,20450,100
20230619,130700,481074700,20500,20500,20500,20500,1
20230619,130600,481054200,20500,20550,20550,20500,24
20230619,130500,480561650,20550,20550,20550,20550,0
20230619,130400,480561650,20550,20550,20550,20550,0
20230619,130300,480561650,20550,20550,20550,20550,2
20230619,130200,480520550,20550,20550,20550,20550,0
20230619,130100,480520550,20550,20550,20550,20550,0
20230619,130000,480520550,20550,20550,20550,20550,100
20230619,125900,478465550,20550,20500,20550,20500,200
20230619,125800,474364350,20450,20450,20450,20450,0
20230619,125700,474364350,20450,20450,20450,20450,0
20230619,125600,474364350,20450,20450,20450,20450,0
20230619,125500,474364350,20450,20550,20550,20450,333
20230619,125400,467545450,20500,20500,20500,20500,0
20230619,125300,467545450,20500,20500,20500,20500,0
20230619,125200,467545450,20500,20500,20500,20500,233
20230619,125100,462768950,20500,20550,20550,20500,292
20230619,125000,456782900,20500,20450,20500,20450,479
20230619,124900,446963700,20450,20450,20450,20450,278
20230619,124800,441278600,20400,20400,20400,20400,0
20230619,124700,441278600,20400,20400,20400,20400,179
20230619,124600,437627000,20400,20400,20400,20400,1
20230619,124500,437606600,20400,20400,20400,20400,0
20230619,124400,437606600,20400,20400,20400,20400,0
20230619,124300,437606600,20400,20400,20400,20400,0
20230619,124200,437606600,20400,20400,20400,20400,0
20230619,124100,437606600,20400,20400,20400,20400,24
20230619,124000,437117000,20400,20400,20400,20400,0
20230619,123900,437117000,20400,20400,20400,20400,110
20230619,123800,434873000,20400,20400,20400,20400,1
20230619,123700,434852600,20400,20400,20400,20400,0
20230619,123600,434852600,20400,20400,20400,20400,0
20230619,123500,434852600,20400,20400,20400,20400,0
20230619,123400,434852600,20400,20400,20400,20400,2
20230619,123300,434811800,20400,20400,20400,20400,0
20230619,123200,434811800,20400,20400,20400,20400,0
20230619,123100,434811800,20400,20400,20400,20400,0
20230619,123000,434811800,20400,20400,20400,20400,1
20230619,122900,434791400,20400,20400,20400,20400,1
20230619,122800,434771000,20350,20350,20350,20350,0
20230619,122700,434771000,20350,20350,20350,20350,10
20230619,122600,434567500,20400,20400,20400,20400,1
20230619,122500,434547100,20350,20350,20350,20350,3
20230619,122400,434486050,20350,20400,20400,20350,21
20230619,122300,434058650,20400,20400,20400,20400,110
20230619,122200,431814650,20400,20400,20400,20400,0
20230619,122100,431814650,20400,20400,20400,20400,0
20230619,122000,431814650,20400,20400,20400,20400,0
20230619,121900,431814650,20400,20400,20400,20400,0
20230619,121800,431814650,20400,20400,20400,20400,1
20230619,121700,431794250,20400,20400,20400,20400,0
20230619,121600,431794250,20400,20400,20400,20400,0
20230619,121500,431794250,20400,20400,20400,20400,0
20230619,121400,431794250,20400,20400,20400,20400,1
20230619,121300,431773850,20400,20400,20400,20400,0
20230619,121200,431773850,20400,20400,20400,20400,5
20230619,121100,431671850,20400,20400,20400,20400,0
20230619,121000,431671850,20400,20400,20400,20400,5
20230619,120900,431569850,20400,20400,20400,20400,0
20230619,120800,431569850,20400,20400,20400,20400,0
20230619,120700,431569850,20400,20400,20400,20400,1
20230619,120600,431549450,20400,20400,20400,20400,0
20230619,120500,431549450,20400,20400,20400,20400,0
20230619,120400,431549450,20400,20400,20400,20400,0
20230619,120300,431549450,20400,20400,20400,20400,51
20230619,120200,430509050,20350,20350,20350,20350,1
20230619,120100,430488700,20300,20300,20300,20300,174
20230619,120000,426956500,20300,20300,20300,20300,30
20230619,115900,426347500,20350,20350,20350,20350,75
20230619,115800,424821250,20400,20350,20400,20350,41
20230619,115700,423986850,20350,20350,20350,20350,20
20230619,115600,423579850,20400,20400,20400,20400,0
20230619,115500,423579850,20400,20400,20400,20400,3
20230619,115400,423518650,20400,20400,20400,20400,1
20230619,115300,423498250,20350,20350,20350,20350,20
20230619,115200,423091250,20400,20400,20400,20400,16
20230619,115100,422764850,20400,20400,20400,20400,0
20230619,115000,422764850,20400,20400,20400,20400,1
20230619,114900,422744450,20400,20400,20400,20400,0
20230619,114800,422744450,20400,20400,20400,20400,0
20230619,114700,422744450,20400,20400,20400,20400,0
20230619,114600,422744450,20400,20400,20400,20400,5
20230619,114500,422642450,20400,20400,20400,20400,7
20230619,114400,422499650,20400,20400,20400,20400,0
20230619,114300,422499650,20400,20400,20400,20400,0
20230619,114200,422499650,20400,20400,20400,20400,1
20230619,114100,422479250,20450,20450,20450,20450,0
20230619,114000,422479250,20450,20450,20450,20450,0
20230619,113900,422479250,20450,20450,20450,20450,0
20230619,113800,422479250,20450,20450,20450,20450,1
20230619,113700,422458800,20400,20400,20400,20400,0
20230619,113600,422458800,20400,20400,20400,20400,0
20230619,113500,422458800,20400,20400,20400,20400,40
20230619,113400,421642800,20400,20400,20400,20400,1
20230619,113300,421622400,20400,20400,20400,20400,0
20230619,113200,421622400,20400,20400,20400,20400,0
20230619,113100,421622400,20400,20400,20400,20400,0
20230619,113000,421622400,20400,20400,20400,20400,0
20230619,112900,421622400,20400,20400,20400,20400,0
20230619,112800,421622400,20400,20400,20400,20400,0
20230619,112700,421622400,20400,20400,20400,20400,100
20230619,112600,419582400,20400,20400,20400,20400,4
20230619,112500,419500800,20350,20350,20350,20350,0
20230619,112400,419500800,20350,20350,20350,20350,0
20230619,112300,419500800,20350,20350,20350,20350,0
20230619,112200,419500800,20350,20450,20450,20350,101
20230619,112100,417442650,20400,20400,20400,20400,129
20230619,112000,414811050,20300,20300,20300,20300,0
20230619,111900,414811050,20300,20300,20300,20300,0
20230619,111800,414811050,20300,20300,20300,20300,0
20230619,111700,414811050,20300,20300,20300,20300,0
20230619,111600,414811050,20300,20300,20300,20300,0
20230619,111500,414811050,20300,20300,20300,20300,0
20230619,111400,414811050,20300,20300,20300,20300,0
20230619,111300,414811050,20300,20300,20300,20300,0
20230619,111200,414811050,20300,20350,20350,20300,70
20230619,111100,413389900,20300,20300,20300,20300,0
20230619,111000,413389900,20300,20300,20300,20300,0
20230619,110900,413389900,20300,20350,20350,20300,10
20230619,110800,413186800,20400,20400,20400,20400,0
20230619,110700,413186800,20400,20400,20400,20400,0
20230619,110600,413186800,20400,20400,20400,20400,0
20230619,110500,413186800,20400,20400,20400,20400,2
20230619,110400,413146000,20400,20400,20400,20400,0
20230619,110300,413146000,20400,20400,20400,20400,0
20230619,110200,413146000,20400,20400,20400,20400,2
20230619,110100,413105200,20400,20400,20400,20400,0
20230619,110000,413105200,20400,20300,20400,20300,759
20230619,105900,397697400,20300,20300,20300,20300,127
20230619,105800,395119300,20300,20300,20300,20300,0
20230619,105700,395119300,20300,20300,20300,20300,343
20230619,105600,388156400,20300,20300,20300,20300,0
20230619,105500,388156400,20300,20300,20300,20300,0
20230619,105400,388156400,20300,20350,20350,20300,20
20230619,105300,387749800,20400,20400,20400,20400,1
20230619,105200,387729400,20350,20350,20350,20350,0
20230619,105100,387729400,20350,20350,20350,20350,0
20230619,105000,387729400,20350,20400,20400,20350,3
20230619,104900,387668300,20350,20350,20350,20350,0
20230619,104800,387668300,20350,20350,20350,20350,0
20230619,104700,387668300,20350,20350,20350,20350,1
20230619,104600,387647950,20400,20400,20400,20400,0
20230619,104500,387647950,20400,20400,20400,20400,1
20230619,104400,387627550,20350,20350,20350,20350,0
20230619,104300,387627550,20350,20350,20400,20350,9
20230619,104200,387444350,20300,20300,20300,20300,0
20230619,104100,387444350,20300,20300,20300,20300,50
20230619,104000,386429350,20300,20300,20300,20300,0
20230619,103900,386429350,20300,20300,20300,20300,0
20230619,103800,386429350,20300,20300,20300,20300,26
20230619,103700,385901550,20300,20300,20300,20300,5
20230619,103600,385800050,20300,20300,20300,20300,1
20230619,103500,385779750,20300,20300,20300,20300,0
20230619,103400,385779750,20300,20300,20300,20300,0
20230619,103300,385779750,20300,20300,20300,20300,0
20230619,103200,385779750,20300,20300,20300,20300,0
20230619,103100,385779750,20300,20300,20300,20300,0
20230619,103000,385779750,20300,20300,20300,20300,0
20230619,102900,385779750,20300,20350,20350,20300,200
20230619,102800,381714100,20400,20400,20400,20400,10
20230619,102700,381510100,20450,20450,20450,20400,3
20230619,102600,381448800,20400,20400,20400,20400,40
20230619,102500,380632800,20400,20400,20400,20400,4
20230619,102400,380551200,20350,20350,20350,20350,0
20230619,102300,380551200,20350,20350,20350,20350,0
20230619,102200,380551200,20350,20350,20350,20350,27
20230619,102100,380001750,20350,20350,20350,20350,11
20230619,102000,379777900,20350,20350,20350,20350,20
20230619,101900,379370900,20350,20350,20350,20350,31
20230619,101800,378740050,20300,20300,20300,20300,0
20230619,101700,378740050,20300,20300,20300,20300,0
20230619,101600,378740050,20300,20300,20300,20300,200
20230619,101500,374680050,20350,20350,20350,20350,0
20230619,101400,374680050,20350,20350,20350,20350,10
20230619,101300,374476550,20400,20400,20400,20400,3
20230619,101200,374415350,20450,20450,20450,20450,0
20230619,101100,374415350,20450,20450,20450,20450,0
20230619,101000,374415350,20450,20450,20450,20450,1
20230619,100900,374394900,20300,20300,20300,20300,55
20230619,100800,373278400,20350,20350,20350,20350,219
20230619,100700,368821750,20250,20250,20250,20250,0
20230619,100600,368821750,20250,20400,20400,20200,460
20230619,100500,359496400,20350,20350,20350,20350,0
20230619,100400,359496400,20350,20350,20350,20350,0
20230619,100300,359496400,20350,20350,20350,20350,0
20230619,100200,359496400,20350,20350,20350,20350,0
20230619,100100,359496400,20350,20350,20350,20350,20
20230619,100000,359089400,20350,20400,20400,20350,52
20230619,095900,358029150,20500,20500,20500,20500,0
20230619,095800,358029150,20500,20500,20500,20500,0
20230619,095700,358029150,20500,20450,20500,20350,946
20230619,095600,338764850,20450,20450,20450,20450,38
20230619,095500,337987750,20450,20450,20450,20450,68
20230619,095400,336597150,20500,20500,20500,20500,336
20230619,095300,329709150,20500,20550,20550,20500,2
20230619,095200,329668100,20500,20500,20500,20500,6
20230619,095100,329545100,20500,20500,20500,20500,0
20230619,095000,329545100,20500,20500,20500,20500,9
20230619,094900,329360600,20550,20550,20550,20550,1
20230619,094800,329340050,20600,20600,20600,20600,0
20230619,094700,329340050,20600,20500,20600,20500,3
20230619,094600,329278400,20550,20550,20550,20550,445
20230619,094500,320133650,20600,20600,20600,20600,0
20230619,094400,320133650,20600,20600,20600,20600,30
20230619,094300,319515650,20600,20550,20600,20550,257
20230619,094200,314221800,20600,20600,20600,20600,34
20230619,094100,313521400,20600,20600,20600,20600,130
20230619,094000,310843400,20600,20600,20650,20600,9
20230619,093900,310657950,20600,20600,20600,20600,118
20230619,093800,308227150,20600,20600,20600,20600,13
20230619,093700,307959350,20600,20600,20600,20600,138
20230619,093600,305116550,20600,20600,20600,20600,190
20230619,093500,301202550,20650,20650,20650,20650,193
20230619,093400,297217100,20650,20650,20650,20650,24
20230619,093300,296721500,20700,20700,20700,20700,0
20230619,093200,296721500,20700,20700,20700,20700,3
20230619,093100,296659400,20700,20700,20700,20700,100
20230619,093000,294589400,20800,20700,20800,20700,10
20230619,092900,294382300,20700,20750,20800,20700,235
20230619,092800,289502250,20750,20750,20750,20750,3
20230619,092700,289440000,20750,20700,20750,20650,58
20230619,092600,288238700,20700,20700,20750,20700,82
20230619,092500,286541250,20750,20650,20750,20650,11
20230619,092400,286314000,20700,20750,20750,20700,487
20230619,092300,276218850,20800,20800,20850,20800,385
20230619,092200,268210700,20800,20850,20850,20750,400
20230619,092100,259883650,20800,20750,20850,20750,1345
20230619,092000,231892200,20750,20700,20800,20700,33
20230619,091900,231207450,20700,20700,20750,20700,212
20230619,091800,226818000,20700,20850,20850,20700,598
20230619,091700,214391700,20850,20700,20850,20700,1135
20230619,091600,190814300,20750,20750,20750,20700,532
20230619,091500,179775450,20700,20700,20750,20700,549
20230619,091400,168408900,20700,20650,20750,20650,1219
20230619,091300,143208300,20650,20600,20700,20550,659
20230619,091200,129606500,20500,20600,20650,20500,605
20230619,091100,117157500,20550,20500,20550,20450,702
20230619,091000,102749500,20500,20550,20550,20400,187
20230619,090900,98920850,20550,20550,20550,20550,207
20230619,090800,94667000,20550,20500,20550,20500,4
20230619,090700,94584900,20550,20550,20650,20500,603
20230619,090600,82183600,20550,20400,20550,20350,1782
20230619,090500,45712550,20350,20300,20350,20300,1072
20230619,090400,23935900,20300,20250,20300,20200,660
20230619,090300,10598550,20300,20250,20300,20250,55
20230619,090200,9482100,20250,20250,20250,20250,292
20230619,090100,3569100,20250,20250,20250,20250,20
20230619,090000,3164100,20200,20300,20300,20200,146