KissMeData/007770/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,203000,2970632200,22650,22650,22650,22650,1393
20230615,202900,2970632200,22650,22650,22650,22650,0
20230615,202800,2970632200,22650,22650,22650,22650,0
20230615,202700,2970632200,22650,22650,22650,22650,0
20230615,202600,2970632200,22650,22650,22650,22650,0
20230615,202500,2970632200,22650,22650,22650,22650,0
20230615,202400,2970632200,22650,22650,22650,22650,0
20230615,202300,2970632200,22650,22650,22650,22650,0
20230615,202200,2970632200,22650,22650,22650,22650,0
20230615,202100,2970632200,22650,22650,22650,22650,0
20230615,202000,2970632200,22650,22650,22650,22650,0
20230615,201900,2970632200,22650,22650,22650,22650,0
20230615,201800,2970632200,22650,22650,22650,22650,0
20230615,201700,2970632200,22650,22650,22650,22650,0
20230615,201600,2970632200,22650,22650,22650,22650,0
20230615,201500,2970632200,22650,22650,22650,22650,0
20230615,201400,2970632200,22650,22650,22650,22650,0
20230615,201300,2970632200,22650,22650,22650,22650,0
20230615,201200,2970632200,22650,22650,22650,22650,0
20230615,201100,2970632200,22650,22650,22650,22650,0
20230615,201000,2970632200,22650,22650,22650,22650,0
20230615,200900,2970632200,22650,22650,22650,22650,0
20230615,200800,2970632200,22650,22650,22650,22650,0
20230615,200700,2970632200,22650,22650,22650,22650,0
20230615,200600,2970632200,22650,22650,22650,22650,0
20230615,200500,2970632200,22650,22650,22650,22650,0
20230615,200400,2970632200,22650,22650,22650,22650,0
20230615,200300,2970632200,22650,22650,22650,22650,0
20230615,200200,2970632200,22650,22650,22650,22650,0
20230615,200100,2970632200,22650,22650,22650,22650,0
20230615,200000,2970632200,22650,22650,22650,22650,1393
20230615,195900,2970632200,22650,22650,22650,22650,0
20230615,195800,2970632200,22650,22650,22650,22650,0
20230615,195700,2970632200,22650,22650,22650,22650,0
20230615,195600,2970632200,22650,22650,22650,22650,0
20230615,195500,2970632200,22650,22650,22650,22650,0
20230615,195400,2970632200,22650,22650,22650,22650,0
20230615,195300,2970632200,22650,22650,22650,22650,0
20230615,195200,2970632200,22650,22650,22650,22650,0
20230615,195100,2970632200,22650,22650,22650,22650,0
20230615,195000,2970632200,22650,22650,22650,22650,0
20230615,194900,2970632200,22650,22650,22650,22650,0
20230615,194800,2970632200,22650,22650,22650,22650,0
20230615,194700,2970632200,22650,22650,22650,22650,0
20230615,194600,2970632200,22650,22650,22650,22650,0
20230615,194500,2970632200,22650,22650,22650,22650,0
20230615,194400,2970632200,22650,22650,22650,22650,0
20230615,194300,2970632200,22650,22650,22650,22650,0
20230615,194200,2970632200,22650,22650,22650,22650,0
20230615,194100,2970632200,22650,22650,22650,22650,0
20230615,194000,2970632200,22650,22650,22650,22650,0
20230615,193900,2970632200,22650,22650,22650,22650,0
20230615,193800,2970632200,22650,22650,22650,22650,0
20230615,193700,2970632200,22650,22650,22650,22650,0
20230615,193600,2970632200,22650,22650,22650,22650,0
20230615,193500,2970632200,22650,22650,22650,22650,0
20230615,193400,2970632200,22650,22650,22650,22650,0
20230615,193300,2970632200,22650,22650,22650,22650,0
20230615,193200,2970632200,22650,22650,22650,22650,0
20230615,193100,2970632200,22650,22650,22650,22650,0
20230615,193000,2970632200,22650,22650,22650,22650,1393
20230615,192900,2970632200,22650,22650,22650,22650,0
20230615,192800,2970632200,22650,22650,22650,22650,0
20230615,192700,2970632200,22650,22650,22650,22650,0
20230615,192600,2970632200,22650,22650,22650,22650,0
20230615,192500,2970632200,22650,22650,22650,22650,0
20230615,192400,2970632200,22650,22650,22650,22650,0
20230615,192300,2970632200,22650,22650,22650,22650,0
20230615,192200,2970632200,22650,22650,22650,22650,0
20230615,192100,2970632200,22650,22650,22650,22650,0
20230615,192000,2970632200,22650,22650,22650,22650,0
20230615,191900,2970632200,22650,22650,22650,22650,0
20230615,191800,2970632200,22650,22650,22650,22650,0
20230615,191700,2970632200,22650,22650,22650,22650,0
20230615,191600,2970632200,22650,22650,22650,22650,0
20230615,191500,2970632200,22650,22650,22650,22650,0
20230615,191400,2970632200,22650,22650,22650,22650,0
20230615,191300,2970632200,22650,22650,22650,22650,0
20230615,191200,2970632200,22650,22650,22650,22650,0
20230615,191100,2970632200,22650,22650,22650,22650,0
20230615,191000,2970632200,22650,22650,22650,22650,0
20230615,190900,2970632200,22650,22650,22650,22650,0
20230615,190800,2970632200,22650,22650,22650,22650,0
20230615,190700,2970632200,22650,22650,22650,22650,0
20230615,190600,2970632200,22650,22650,22650,22650,0
20230615,190500,2970632200,22650,22650,22650,22650,0
20230615,190400,2970632200,22650,22650,22650,22650,0
20230615,190300,2970632200,22650,22650,22650,22650,0
20230615,190200,2970632200,22650,22650,22650,22650,0
20230615,190100,2970632200,22650,22650,22650,22650,0
20230615,190000,2970632200,22650,22650,22650,22650,1393
20230615,185900,2970632200,22650,22650,22650,22650,0
20230615,185800,2970632200,22650,22650,22650,22650,0
20230615,185700,2970632200,22650,22650,22650,22650,0
20230615,185600,2970632200,22650,22650,22650,22650,0
20230615,185500,2970632200,22650,22650,22650,22650,0
20230615,185400,2970632200,22650,22650,22650,22650,0
20230615,185300,2970632200,22650,22650,22650,22650,0
20230615,185200,2970632200,22650,22650,22650,22650,0
20230615,185100,2970632200,22650,22650,22650,22650,0
20230615,185000,2970632200,22650,22650,22650,22650,0
20230615,184900,2970632200,22650,22650,22650,22650,0
20230615,184800,2970632200,22650,22650,22650,22650,0
20230615,184700,2970632200,22650,22650,22650,22650,0
20230615,184600,2970632200,22650,22650,22650,22650,0
20230615,184500,2970632200,22650,22650,22650,22650,0
20230615,184400,2970632200,22650,22650,22650,22650,0
20230615,184300,2970632200,22650,22650,22650,22650,0
20230615,184200,2970632200,22650,22650,22650,22650,0
20230615,184100,2970632200,22650,22650,22650,22650,0
20230615,184000,2970632200,22650,22650,22650,22650,0
20230615,183900,2970632200,22650,22650,22650,22650,0
20230615,183800,2970632200,22650,22650,22650,22650,0
20230615,183700,2970632200,22650,22650,22650,22650,0
20230615,183600,2970632200,22650,22650,22650,22650,0
20230615,183500,2970632200,22650,22650,22650,22650,0
20230615,183400,2970632200,22650,22650,22650,22650,0
20230615,183300,2970632200,22650,22650,22650,22650,0
20230615,183200,2970632200,22650,22650,22650,22650,0
20230615,183100,2970632200,22650,22650,22650,22650,0
20230615,183000,2970632200,22650,22650,22650,22650,1393
20230615,182900,2970632200,22650,22650,22650,22650,0
20230615,182800,2970632200,22650,22650,22650,22650,0
20230615,182700,2970632200,22650,22650,22650,22650,0
20230615,182600,2970632200,22650,22650,22650,22650,0
20230615,182500,2970632200,22650,22650,22650,22650,0
20230615,182400,2970632200,22650,22650,22650,22650,0
20230615,182300,2970632200,22650,22650,22650,22650,0
20230615,182200,2970632200,22650,22650,22650,22650,0
20230615,182100,2970632200,22650,22650,22650,22650,0
20230615,182000,2970632200,22650,22650,22650,22650,0
20230615,181900,2970632200,22650,22650,22650,22650,0
20230615,181800,2970632200,22650,22650,22650,22650,0
20230615,181700,2970632200,22650,22650,22650,22650,0
20230615,181600,2970632200,22650,22650,22650,22650,0
20230615,181500,2970632200,22650,22650,22650,22650,0
20230615,181400,2970632200,22650,22650,22650,22650,0
20230615,181300,2970632200,22650,22650,22650,22650,0
20230615,181200,2970632200,22650,22650,22650,22650,0
20230615,181100,2970632200,22650,22650,22650,22650,0
20230615,181000,2970632200,22650,22650,22650,22650,0
20230615,180900,2970632200,22650,22650,22650,22650,0
20230615,180800,2970632200,22650,22650,22650,22650,0
20230615,180700,2970632200,22650,22650,22650,22650,0
20230615,180600,2970632200,22650,22650,22650,22650,0
20230615,180500,2970632200,22650,22650,22650,22650,0
20230615,180400,2970632200,22650,22650,22650,22650,0
20230615,180300,2970632200,22650,22650,22650,22650,0
20230615,180200,2970632200,22650,22650,22650,22650,0
20230615,180100,2970632200,22650,22650,22650,22650,0
20230615,180000,2970632200,22650,22650,22650,22650,1393
20230615,175900,2970632200,22650,22650,22650,22650,0
20230615,175800,2970632200,22650,22650,22650,22650,0
20230615,175700,2970632200,22650,22650,22650,22650,0
20230615,175600,2970632200,22650,22650,22650,22650,0
20230615,175500,2970632200,22650,22650,22650,22650,0
20230615,175400,2970632200,22650,22650,22650,22650,0
20230615,175300,2970632200,22650,22650,22650,22650,0
20230615,175200,2970632200,22650,22650,22650,22650,0
20230615,175100,2970632200,22650,22650,22650,22650,0
20230615,175000,2970632200,22650,22650,22650,22650,0
20230615,174900,2970632200,22650,22650,22650,22650,0
20230615,174800,2970632200,22650,22650,22650,22650,0
20230615,174700,2970632200,22650,22650,22650,22650,0
20230615,174600,2970632200,22650,22650,22650,22650,0
20230615,174500,2970632200,22650,22650,22650,22650,0
20230615,174400,2970632200,22650,22650,22650,22650,0
20230615,174300,2970632200,22650,22650,22650,22650,0
20230615,174200,2970632200,22650,22650,22650,22650,0
20230615,174100,2970632200,22650,22650,22650,22650,0
20230615,174000,2970632200,22650,22650,22650,22650,0
20230615,173900,2970632200,22650,22650,22650,22650,0
20230615,173800,2970632200,22650,22650,22650,22650,0
20230615,173700,2970632200,22650,22650,22650,22650,0
20230615,173600,2970632200,22650,22650,22650,22650,0
20230615,173500,2970632200,22650,22650,22650,22650,0
20230615,173400,2970632200,22650,22650,22650,22650,0
20230615,173300,2970632200,22650,22650,22650,22650,0
20230615,173200,2970632200,22650,22650,22650,22650,0
20230615,173100,2970632200,22650,22650,22650,22650,0
20230615,173000,2970632200,22650,22650,22650,22650,1393
20230615,172900,2970632200,22650,22650,22650,22650,0
20230615,172800,2970632200,22650,22650,22650,22650,0
20230615,172700,2970632200,22650,22650,22650,22650,0
20230615,172600,2970632200,22650,22650,22650,22650,0
20230615,172500,2970632200,22650,22650,22650,22650,0
20230615,172400,2970632200,22650,22650,22650,22650,0
20230615,172300,2970632200,22650,22650,22650,22650,0
20230615,172200,2970632200,22650,22650,22650,22650,0
20230615,172100,2970632200,22650,22650,22650,22650,0
20230615,172000,2970632200,22650,22650,22650,22650,0
20230615,171900,2970632200,22650,22650,22650,22650,0
20230615,171800,2970632200,22650,22650,22650,22650,0
20230615,171700,2970632200,22650,22650,22650,22650,0
20230615,171600,2970632200,22650,22650,22650,22650,0
20230615,171500,2970632200,22650,22650,22650,22650,0
20230615,171400,2970632200,22650,22650,22650,22650,0
20230615,171300,2970632200,22650,22650,22650,22650,0
20230615,171200,2970632200,22650,22650,22650,22650,0
20230615,171100,2970632200,22650,22650,22650,22650,0
20230615,171000,2970632200,22650,22650,22650,22650,0
20230615,170900,2970632200,22650,22650,22650,22650,0
20230615,170800,2970632200,22650,22650,22650,22650,0
20230615,170700,2970632200,22650,22650,22650,22650,0
20230615,170600,2970632200,22650,22650,22650,22650,0
20230615,170500,2970632200,22650,22650,22650,22650,0
20230615,170400,2970632200,22650,22650,22650,22650,0
20230615,170300,2970632200,22650,22650,22650,22650,0
20230615,170200,2970632200,22650,22650,22650,22650,0
20230615,170100,2970632200,22650,22650,22650,22650,0
20230615,170000,2970632200,22650,22650,22650,22650,1393
20230615,165900,2970632200,22650,22650,22650,22650,0
20230615,165800,2970632200,22650,22650,22650,22650,0
20230615,165700,2970632200,22650,22650,22650,22650,0
20230615,165600,2970632200,22650,22650,22650,22650,0
20230615,165500,2970632200,22650,22650,22650,22650,0
20230615,165400,2970632200,22650,22650,22650,22650,0
20230615,165300,2970632200,22650,22650,22650,22650,0
20230615,165200,2970632200,22650,22650,22650,22650,0
20230615,165100,2970632200,22650,22650,22650,22650,0
20230615,165000,2970632200,22650,22650,22650,22650,0
20230615,164900,2970632200,22650,22650,22650,22650,0
20230615,164800,2970632200,22650,22650,22650,22650,0
20230615,164700,2970632200,22650,22650,22650,22650,0
20230615,164600,2970632200,22650,22650,22650,22650,0
20230615,164500,2970632200,22650,22650,22650,22650,0
20230615,164400,2970632200,22650,22650,22650,22650,0
20230615,164300,2970632200,22650,22650,22650,22650,0
20230615,164200,2970632200,22650,22650,22650,22650,0
20230615,164100,2970632200,22650,22650,22650,22650,0
20230615,164000,2970632200,22650,22650,22650,22650,0
20230615,163900,2970632200,22650,22650,22650,22650,0
20230615,163800,2970632200,22650,22650,22650,22650,0
20230615,163700,2970632200,22650,22650,22650,22650,0
20230615,163600,2970632200,22650,22650,22650,22650,0
20230615,163500,2970632200,22650,22650,22650,22650,0
20230615,163400,2970632200,22650,22650,22650,22650,0
20230615,163300,2970632200,22650,22650,22650,22650,0
20230615,163200,2970632200,22650,22650,22650,22650,0
20230615,163100,2970632200,22650,22650,22650,22650,0
20230615,163000,2970632200,22650,22650,22650,22650,1393
20230615,162900,2970632200,22650,22650,22650,22650,0
20230615,162800,2970632200,22650,22650,22650,22650,0
20230615,162700,2970632200,22650,22650,22650,22650,0
20230615,162600,2970632200,22650,22650,22650,22650,0
20230615,162500,2970632200,22650,22650,22650,22650,0
20230615,162400,2970632200,22650,22650,22650,22650,0
20230615,162300,2970632200,22650,22650,22650,22650,0
20230615,162200,2970632200,22650,22650,22650,22650,0
20230615,162100,2970632200,22650,22650,22650,22650,0
20230615,162000,2970632200,22650,22650,22650,22650,0
20230615,161900,2970632200,22650,22650,22650,22650,0
20230615,161800,2970632200,22650,22650,22650,22650,0
20230615,161700,2970632200,22650,22650,22650,22650,0
20230615,161600,2970632200,22650,22650,22650,22650,0
20230615,161500,2970632200,22650,22650,22650,22650,0
20230615,161400,2970632200,22650,22650,22650,22650,0
20230615,161300,2970632200,22650,22650,22650,22650,0
20230615,161200,2970632200,22650,22650,22650,22650,0
20230615,161100,2970632200,22650,22650,22650,22650,0
20230615,161000,2970632200,22650,22650,22650,22650,0
20230615,160900,2970632200,22650,22650,22650,22650,0
20230615,160800,2970632200,22650,22650,22650,22650,0
20230615,160700,2970632200,22650,22650,22650,22650,0
20230615,160600,2970632200,22650,22650,22650,22650,0
20230615,160500,2970632200,22650,22650,22650,22650,0
20230615,160400,2970632200,22650,22650,22650,22650,0
20230615,160300,2970632200,22650,22650,22650,22650,0
20230615,160200,2970632200,22650,22650,22650,22650,0
20230615,160100,2970632200,22650,22650,22650,22650,0
20230615,160000,2970632200,22650,22650,22650,22650,1393
20230615,155900,2970632200,22650,22650,22650,22650,0
20230615,155800,2970632200,22650,22650,22650,22650,0
20230615,155700,2970632200,22650,22650,22650,22650,0
20230615,155600,2970632200,22650,22650,22650,22650,0
20230615,155500,2970632200,22650,22650,22650,22650,0
20230615,155400,2970632200,22650,22650,22650,22650,0
20230615,155300,2970632200,22650,22650,22650,22650,0
20230615,155200,2970632200,22650,22650,22650,22650,0
20230615,155100,2970632200,22650,22650,22650,22650,0
20230615,155000,2970632200,22650,22650,22650,22650,0
20230615,154900,2970632200,22650,22650,22650,22650,0
20230615,154800,2970632200,22650,22650,22650,22650,0
20230615,154700,2970632200,22650,22650,22650,22650,0
20230615,154600,2970632200,22650,22650,22650,22650,0
20230615,154500,2970632200,22650,22650,22650,22650,0
20230615,154400,2970632200,22650,22650,22650,22650,0
20230615,154300,2970632200,22650,22650,22650,22650,0
20230615,154200,2970632200,22650,22650,22650,22650,0
20230615,154100,2970632200,22650,22650,22650,22650,0
20230615,154000,2970632200,22650,22650,22650,22650,0
20230615,153900,2970632200,22650,22650,22650,22650,0
20230615,153800,2970632200,22650,22650,22650,22650,0
20230615,153700,2970632200,22650,22650,22650,22650,0
20230615,153600,2970632200,22650,22650,22650,22650,0
20230615,153500,2970632200,22650,22650,22650,22650,0
20230615,153400,2970632200,22650,22650,22650,22650,0
20230615,153300,2970632200,22650,22650,22650,22650,0
20230615,153200,2970632200,22650,22650,22650,22650,0
20230615,153100,2970632200,22650,22650,22650,22650,0
20230615,153000,2970632200,22650,22650,22650,22650,2786
20230615,152900,2939080750,22600,22600,22600,22600,0
20230615,152800,2939080750,22600,22600,22600,22600,0
20230615,152700,2939080750,22600,22600,22600,22600,0
20230615,152600,2939080750,22600,22600,22600,22600,0
20230615,152500,2939080750,22600,22600,22600,22600,0
20230615,152400,2939080750,22600,22600,22600,22600,0
20230615,152300,2939080750,22600,22600,22600,22600,0
20230615,152200,2939080750,22600,22600,22600,22600,0
20230615,152100,2939080750,22600,22600,22600,22600,0
20230615,152000,2939080750,22600,22600,22600,22600,0
20230615,151900,2939080750,22600,22550,22600,22500,341
20230615,151800,2931383250,22550,22550,22600,22500,678
20230615,151700,2916105250,22600,22550,22600,22550,90
20230615,151600,2914073750,22600,22550,22600,22500,623
20230615,151500,2900040000,22550,22600,22650,22550,804
20230615,151400,2881902950,22600,22600,22650,22600,274
20230615,151300,2875707900,22600,22600,22600,22600,197
20230615,151200,2871255700,22600,22600,22600,22550,783
20230615,151100,2853593900,22550,22600,22600,22550,591
20230615,151000,2840246100,22600,22550,22600,22550,104
20230615,150900,2837898200,22600,22650,22650,22600,315
20230615,150800,2830776100,22600,22600,22600,22600,242
20230615,150700,2825306900,22600,22600,22600,22550,221
20230615,150600,2820315800,22600,22600,22600,22600,10
20230615,150500,2820089800,22600,22550,22600,22550,140
20230615,150400,2816926850,22650,22650,22650,22650,5
20230615,150300,2816813600,22650,22650,22650,22650,0
20230615,150200,2816813600,22650,22650,22650,22600,273
20230615,150100,2810630650,22700,22550,22700,22550,305
20230615,150000,2803735950,22550,22650,22650,22550,967
20230615,145900,2781884900,22650,22600,22650,22550,1019
20230615,145800,2758829950,22550,22550,22550,22550,365
20230615,145700,2750599200,22550,22500,22550,22500,31
20230615,145600,2749901650,22500,22500,22500,22500,663
20230615,145500,2734984150,22500,22500,22500,22500,246
20230615,145400,2729449150,22500,22500,22500,22500,201
20230615,145300,2724926650,22500,22500,22550,22500,1454
20230615,145200,2692206100,22550,22550,22550,22550,133
20230615,145100,2689206950,22550,22500,22550,22500,252
20230615,145000,2683524400,22550,22550,22550,22550,34
20230615,144900,2682757700,22500,22500,22550,22500,93
20230615,144800,2680661700,22500,22500,22500,22500,0
20230615,144700,2680661700,22500,22500,22500,22500,144
20230615,144600,2677421700,22500,22500,22500,22500,0
20230615,144500,2677421700,22500,22500,22500,22500,144
20230615,144400,2674181700,22550,22600,22600,22550,313
20230615,144300,2667123050,22650,22550,22650,22550,123
20230615,144200,2664348250,22550,22550,22550,22550,5
20230615,144100,2664235500,22550,22550,22550,22550,20
20230615,144000,2663784500,22550,22550,22550,22550,200
20230615,143900,2659274500,22500,22450,22500,22450,497
20230615,143800,2648098050,22450,22500,22500,22450,657
20230615,143700,2633348250,22450,22500,22500,22450,712
20230615,143600,2617363800,22500,22500,22500,22450,423
20230615,143500,2607862000,22500,22500,22500,22500,182
20230615,143400,2603767000,22450,22550,22550,22450,2592
20230615,143300,2545509900,22500,22500,22500,22500,0
20230615,143200,2545509900,22500,22550,22550,22500,184
20230615,143100,2541364550,22550,22650,22650,22550,50
20230615,143000,2540236050,22650,22550,22650,22550,36
20230615,142900,2539421050,22550,22550,22550,22500,329
20230615,142800,2532016050,22550,22550,22550,22550,41
20230615,142700,2531091500,22650,22600,22650,22600,72
20230615,142600,2529464250,22500,22550,22550,22500,308
20230615,142500,2522534100,22600,22550,22650,22550,103
20230615,142400,2520208750,22600,22550,22600,22550,109
20230615,142300,2517748600,22500,22500,22500,22500,0
20230615,142200,2517748600,22500,22500,22500,22500,45
20230615,142100,2516736100,22500,22550,22550,22500,352
20230615,142000,2508816050,22550,22550,22600,22550,376
20230615,141900,2500322250,22700,22700,22700,22700,552
20230615,141800,2487791850,22700,22550,22700,22550,658
20230615,141700,2472921250,22450,22350,22450,22350,1002
20230615,141600,2450470500,22350,22400,22450,22350,936
20230615,141500,2429498400,22400,22600,22600,22350,3221
20230615,141400,2357061050,22600,22600,22700,22600,835
20230615,141300,2338164650,22600,22750,22750,22600,2522
20230615,141200,2281045900,22750,22750,22800,22750,145
20230615,141100,2277747100,22750,22700,22750,22700,790
20230615,141000,2259809450,22700,22800,22800,22700,1903
20230615,140900,2216545200,22800,22850,22850,22800,337
20230615,140800,2208861100,22850,22850,22850,22850,31
20230615,140700,2208152750,22850,22850,22850,22750,1296
20230615,140600,2178587650,22950,22900,22950,22850,43
20230615,140500,2177604300,22950,22950,22950,22900,14
20230615,140400,2177283500,22950,22900,22950,22700,6345
20230615,140300,2032869300,22900,23100,23100,22700,14202
20230615,140200,1706697800,23150,23450,23450,23150,4766
20230615,140100,1596041250,23450,23450,23450,23450,116
20230615,140000,1593321050,23500,23500,23500,23500,0
20230615,135900,1593321050,23500,23500,23500,23500,0
20230615,135800,1593321050,23500,23450,23500,23450,22
20230615,135700,1592804450,23500,23450,23500,23450,2
20230615,135600,1592757500,23450,23450,23450,23450,51
20230615,135500,1591561550,23450,23400,23450,23400,201
20230615,135400,1586858100,23400,23350,23400,23350,459
20230615,135300,1576140400,23350,23350,23350,23350,0
20230615,135200,1576140400,23350,23350,23350,23350,0
20230615,135100,1576140400,23350,23350,23350,23300,171
20230615,135000,1572151550,23350,23350,23350,23350,5
20230615,134900,1572034800,23350,23350,23350,23350,0
20230615,134800,1572034800,23350,23350,23350,23350,0
20230615,134700,1572034800,23350,23300,23350,23300,83
20230615,134600,1570096900,23300,23350,23350,23300,5
20230615,134500,1569980350,23300,23300,23300,23300,0
20230615,134400,1569980350,23300,23300,23300,23300,0
20230615,134300,1569980350,23300,23300,23300,23300,1
20230615,134200,1569957050,23300,23300,23300,23300,107
20230615,134100,1567463950,23300,23300,23300,23300,0
20230615,134000,1567463950,23300,23300,23300,23300,17
20230615,133900,1567067850,23300,23300,23300,23300,669
20230615,133800,1551480150,23300,23300,23300,23300,109
20230615,133700,1548940450,23300,23300,23300,23300,67
20230615,133600,1547379350,23300,23300,23300,23300,283
20230615,133500,1540785450,23300,23300,23350,23300,374
20230615,133400,1532071050,23350,23350,23350,23350,57
20230615,133300,1530740100,23350,23350,23350,23350,311
20230615,133200,1523478250,23400,23400,23400,23400,0
20230615,133100,1523478250,23400,23400,23400,23400,3
20230615,133000,1523408050,23350,23350,23350,23350,15
20230615,132900,1523057800,23400,23400,23400,23400,14
20230615,132800,1522730200,23350,23350,23350,23350,1
20230615,132700,1522706850,23400,23350,23400,23350,101
20230615,132600,1520348400,23350,23350,23350,23350,11
20230615,132500,1520091550,23300,23300,23300,23300,734
20230615,132400,1502989350,23350,23400,23400,23350,243
20230615,132300,1497310250,23400,23400,23400,23400,243
20230615,132200,1491624050,23400,23450,23450,23400,3
20230615,132100,1491553750,23450,23450,23450,23450,4
20230615,132000,1491459950,23500,23450,23500,23450,60
20230615,131900,1490052650,23400,23400,23400,23400,68
20230615,131800,1488461450,23400,23400,23400,23400,35
20230615,131700,1487642450,23400,23400,23400,23400,1
20230615,131600,1487619050,23400,23400,23400,23300,838
20230615,131500,1468065000,23450,23500,23500,23350,2030
20230615,131400,1420552150,23500,23450,23500,23450,106
20230615,131300,1418064750,23450,23500,23500,23300,1256
20230615,131200,1388715250,23450,23450,23450,23450,0
20230615,131100,1388715250,23450,23450,23450,23450,0
20230615,131000,1388715250,23450,23500,23500,23450,132
20230615,130900,1385619750,23550,23550,23550,23550,104
20230615,130800,1383170550,23600,23600,23600,23600,1
20230615,130700,1383146950,23600,23600,23600,23600,1
20230615,130600,1383123350,23600,23600,23600,23600,0
20230615,130500,1383123350,23600,23600,23600,23600,1
20230615,130400,1383099750,23600,23600,23600,23600,0
20230615,130300,1383099750,23600,23600,23600,23600,0
20230615,130200,1383099750,23600,23600,23600,23600,0
20230615,130100,1383099750,23600,23600,23600,23600,1
20230615,130000,1383076150,23600,23600,23600,23600,0
20230615,125900,1383076150,23600,23600,23600,23600,0
20230615,125800,1383076150,23600,23600,23600,23600,0
20230615,125700,1383076150,23600,23600,23600,23600,0
20230615,125600,1383076150,23600,23600,23600,23600,0
20230615,125500,1383076150,23600,23600,23600,23600,43
20230615,125400,1382061350,23600,23600,23600,23600,1
20230615,125300,1382037750,23600,23450,23600,23450,3
20230615,125200,1381967250,23450,23600,23600,23450,46
20230615,125100,1380887350,23600,23600,23600,23600,1
20230615,125000,1380863750,23650,23650,23650,23650,1
20230615,124900,1380840100,23500,23550,23550,23500,102
20230615,124800,1378443000,23500,23500,23500,23500,0
20230615,124700,1378443000,23500,23500,23500,23500,130
20230615,124600,1375388000,23500,23550,23550,23500,332
20230615,124500,1367585600,23500,23500,23500,23500,0
20230615,124400,1367585600,23500,23500,23500,23500,0
20230615,124300,1367585600,23500,23500,23500,23500,0
20230615,124200,1367585600,23500,23500,23500,23500,0
20230615,124100,1367585600,23500,23500,23500,23500,0
20230615,124000,1367585600,23500,23500,23500,23500,0
20230615,123900,1367585600,23500,23500,23500,23500,0
20230615,123800,1367585600,23500,23500,23500,23500,0
20230615,123700,1367585600,23500,23500,23500,23500,0
20230615,123600,1367585600,23500,23500,23500,23500,0
20230615,123500,1367585600,23500,23500,23500,23500,0
20230615,123400,1367585600,23500,23500,23500,23500,0
20230615,123300,1367585600,23500,23500,23500,23500,0
20230615,123200,1367585600,23500,23500,23500,23500,2
20230615,123100,1367538600,23500,23550,23550,23500,426
20230615,123000,1357522450,23600,23600,23600,23600,0
20230615,122900,1357522450,23600,23600,23600,23600,18
20230615,122800,1357097650,23600,23600,23600,23600,0
20230615,122700,1357097650,23600,23600,23600,23600,0
20230615,122600,1357097650,23600,23600,23600,23600,30
20230615,122500,1356389650,23600,23600,23600,23600,70
20230615,122400,1354737650,23550,23550,23550,23550,0
20230615,122300,1354737650,23550,23550,23550,23550,0
20230615,122200,1354737650,23550,23550,23550,23550,0
20230615,122100,1354737650,23550,23550,23550,23550,7
20230615,122000,1354572800,23650,23600,23650,23600,85
20230615,121900,1352562650,23650,23600,23650,23600,67
20230615,121800,1350978200,23500,23500,23500,23500,0
20230615,121700,1350978200,23500,23500,23500,23500,10
20230615,121600,1350743200,23500,23500,23500,23500,50
20230615,121500,1349568200,23600,23600,23600,23600,0
20230615,121400,1349568200,23600,23600,23600,23600,0
20230615,121300,1349568200,23600,23600,23600,23600,0
20230615,121200,1349568200,23600,23550,23600,23550,89
20230615,121100,1347470850,23550,23550,23550,23550,23
20230615,121000,1346929200,23550,23600,23600,23550,701
20230615,120900,1330419700,23650,23650,23650,23650,75
20230615,120800,1328645950,23650,23650,23650,23650,0
20230615,120700,1328645950,23650,23650,23650,23650,5
20230615,120600,1328527700,23700,23700,23700,23700,965
20230615,120500,1305657200,23700,23600,23700,23600,212
20230615,120400,1300648600,23550,23550,23550,23550,30
20230615,120300,1299942100,23550,23550,23550,23550,0
20230615,120200,1299942100,23550,23550,23550,23550,320
20230615,120100,1292406100,23500,23500,23500,23500,0
20230615,120000,1292406100,23500,23500,23500,23500,0
20230615,115900,1292406100,23500,23500,23500,23500,0
20230615,115800,1292406100,23500,23500,23500,23500,0
20230615,115700,1292406100,23500,23500,23500,23500,0
20230615,115600,1292406100,23500,23500,23500,23500,0
20230615,115500,1292406100,23500,23550,23550,23500,410
20230615,115400,1282751100,23500,23500,23500,23500,0
20230615,115300,1282751100,23500,23500,23500,23500,0
20230615,115200,1282751100,23500,23500,23500,23500,118
20230615,115100,1279978100,23500,23500,23500,23500,0
20230615,115000,1279978100,23500,23500,23500,23500,1
20230615,114900,1279954600,23400,23400,23400,23400,0
20230615,114800,1279954600,23400,23400,23400,23400,0
20230615,114700,1279954600,23400,23400,23400,23400,100
20230615,114600,1277614600,23450,23450,23450,23450,0
20230615,114500,1277614600,23450,23450,23450,23450,0
20230615,114400,1277614600,23450,23450,23450,23450,0
20230615,114300,1277614600,23450,23450,23450,23450,9
20230615,114200,1277403550,23450,23450,23450,23450,105
20230615,114100,1274941300,23500,23500,23500,23500,10
20230615,114000,1274706300,23500,23550,23550,23500,55
20230615,113900,1273413550,23550,23550,23550,23550,10
20230615,113800,1273178050,23500,23450,23500,23450,83
20230615,113700,1271231100,23450,23450,23450,23450,50
20230615,113600,1270058600,23450,23350,23450,23350,210
20230615,113500,1265155000,23450,23450,23450,23450,5
20230615,113400,1265037750,23450,23450,23450,23450,0
20230615,113300,1265037750,23450,23450,23450,23450,1
20230615,113200,1265014300,23300,23350,23350,23300,240
20230615,113100,1259412300,23350,23350,23350,23350,111
20230615,113000,1256820450,23350,23450,23450,23350,93
20230615,112900,1254648250,23500,23500,23500,23500,70
20230615,112800,1253003250,23500,23500,23500,23500,2
20230615,112700,1252956250,23500,23500,23500,23500,0
20230615,112600,1252956250,23500,23250,23500,23250,3609
20230615,112500,1168903450,23200,23350,23350,23100,2122
20230615,112400,1119541000,23350,23450,23450,23350,4645
20230615,112300,1010980250,23550,23550,23550,23550,2
20230615,112200,1010933150,23550,23550,23550,23550,0
20230615,112100,1010933150,23550,23500,23550,23500,43
20230615,112000,1009921150,23550,23550,23550,23550,0
20230615,111900,1009921150,23550,23550,23550,23550,0
20230615,111800,1009921150,23550,23450,23550,23300,1580
20230615,111700,972973100,23500,23500,23500,23500,12
20230615,111600,972691100,23500,23500,23550,23500,47
20230615,111500,971586400,23500,23500,23500,23500,225
20230615,111400,966298900,23500,23500,23500,23500,124
20230615,111300,963384900,23500,23500,23500,23500,5
20230615,111200,963267400,23550,23550,23550,23550,2
20230615,111100,963220300,23550,23550,23550,23550,45
20230615,111000,962160550,23600,23550,23600,23550,29
20230615,110900,961477500,23450,23500,23500,23450,159
20230615,110800,957748900,23600,23600,23600,23600,0
20230615,110700,957748900,23600,23600,23600,23600,1
20230615,110600,957725300,23450,23500,23500,23450,194
20230615,110500,953172250,23450,23450,23450,23450,0
20230615,110400,953172250,23450,23450,23550,23300,1984
20230615,110300,906827100,23400,23550,23550,23400,2257
20230615,110200,853846350,23550,23550,23550,23500,2810
20230615,110100,787781550,23550,23700,23700,23550,3958
20230615,110000,694474200,23700,23750,23750,23700,991
20230615,105900,670975350,23750,23800,23800,23750,174
20230615,105800,666839700,23800,23800,23800,23800,0
20230615,105700,666839700,23800,23800,23800,23800,12
20230615,105600,666554100,23800,23850,23850,23800,738
20230615,105500,648963500,23850,23900,23900,23850,72
20230615,105400,647246250,23900,23900,23900,23900,7
20230615,105300,647078950,23900,23900,23900,23900,107
20230615,105200,644521650,23900,23900,23900,23900,54
20230615,105100,643231050,23900,23900,23900,23900,186
20230615,105000,638785650,23950,23950,23950,23950,447
20230615,104900,628080000,23950,24000,24000,23950,35
20230615,104800,627241500,24000,24000,24050,24000,512
20230615,104700,614953450,24000,24000,24000,24000,310
20230615,104600,607513450,24000,24000,24000,24000,64
20230615,104500,605977450,24000,24000,24000,24000,0
20230615,104400,605977450,24000,24050,24050,23950,43
20230615,104300,604947150,24000,24000,24000,24000,15
20230615,104200,604587150,24050,24050,24050,24050,0
20230615,104100,604587150,24050,24050,24050,24050,31
20230615,104000,603841600,24050,24000,24050,24000,392
20230615,103900,594429000,24050,24050,24050,24050,1
20230615,103800,594404950,24000,24000,24000,23950,59
20230615,103700,592990950,24000,24000,24000,24000,0
20230615,103600,592990950,24000,24000,24000,24000,140
20230615,103500,589630950,24000,24000,24000,24000,0
20230615,103400,589630950,24000,24000,24000,24000,1
20230615,103300,589606950,24000,24000,24000,24000,11
20230615,103200,589342950,23900,23900,23900,23900,1
20230615,103100,589319050,23900,23900,23900,23900,13
20230615,103000,589008350,24050,24050,24050,24050,0
20230615,102900,589008350,24050,24050,24050,24050,6
20230615,102800,588864050,24000,24000,24000,24000,418
20230615,102700,578832050,24000,23900,24000,23900,6
20230615,102600,578688550,23900,23900,23900,23900,678
20230615,102500,562484350,23900,23950,23950,23900,34
20230615,102400,561671350,23950,23950,23950,23950,84
20230615,102300,559659550,23950,23950,23950,23950,4
20230615,102200,559563750,24000,24000,24000,24000,0
20230615,102100,559563750,24000,24000,24000,24000,82
20230615,102000,557595750,23950,23950,23950,23950,100
20230615,101900,555200750,23950,23950,23950,23950,294
20230615,101800,548159450,23950,23950,23950,23950,94
20230615,101700,545908150,24000,24000,24000,24000,0
20230615,101600,545908150,24000,24050,24050,24000,203
20230615,101500,541034850,24050,24050,24050,24050,20
20230615,101400,540553850,24000,24000,24000,23900,754
20230615,101300,522498800,24000,24000,24000,24000,453
20230615,101200,511626800,23950,23950,23950,23950,7
20230615,101100,511459150,23950,23950,23950,23950,0
20230615,101000,511459150,23950,23950,23950,23950,0
20230615,100900,511459150,23950,23950,23950,23950,1
20230615,100800,511435200,24000,24000,24000,24000,0
20230615,100700,511435200,24000,24000,24000,24000,5
20230615,100600,511315200,23900,23900,23900,23900,0
20230615,100500,511315200,23900,23900,23900,23900,100
20230615,100400,508925200,23900,23850,23900,23850,130
20230615,100300,505824450,23900,23900,23900,23900,0
20230615,100200,505824450,23900,23900,23900,23900,10
20230615,100100,505585450,23900,23900,23900,23900,11
20230615,100000,505322550,24000,24000,24000,24000,0
20230615,095900,505322550,24000,24000,24000,24000,0
20230615,095800,505322550,24000,24000,24000,24000,106
20230615,095700,502778550,24000,24000,24000,24000,43
20230615,095600,501746550,24000,24000,24000,24000,0
20230615,095500,501746550,24000,24000,24000,24000,113
20230615,095400,499034550,24000,24000,24000,24000,392
20230615,095300,489626550,24050,24050,24050,24050,230
20230615,095200,484095050,24050,24050,24050,24050,3
20230615,095100,484022900,24000,24000,24000,24000,174
20230615,095000,479846900,23950,23950,23950,23950,4
20230615,094900,479751100,23950,23950,23950,23950,1
20230615,094800,479727150,23850,23900,23900,23850,97
20230615,094700,477413150,23900,23900,23900,23900,150
20230615,094600,473828150,23900,23900,23900,23900,63
20230615,094500,472322450,23900,23900,23900,23900,100
20230615,094400,469932450,23850,23850,23850,23850,0
20230615,094300,469932450,23850,23700,23900,23700,108
20230615,094200,467353900,23650,23950,23950,23650,1289
20230615,094100,436683350,23950,23950,23950,23950,68
20230615,094000,435054750,23950,24050,24050,23950,396
20230615,093900,425552050,24050,24100,24100,24050,1154
20230615,093800,397765700,24150,24200,24200,24150,693
20230615,093700,381027200,24200,24250,24250,24200,143
20230615,093600,377564550,24250,24200,24250,24200,184
20230615,093500,373111700,24200,24200,24200,24150,115
20230615,093400,370330050,24250,24300,24450,24200,767
20230615,093300,351667500,24350,24100,24350,24100,1361
20230615,093200,318634550,24150,24100,24150,24100,1171
20230615,093100,290394750,24000,24050,24100,24000,27
20230615,093000,289746300,24100,24000,24100,24000,319
20230615,092900,282085300,24100,24050,24100,24050,22
20230615,092800,281556050,24150,24150,24150,24150,3
20230615,092700,281483600,24100,24150,24150,24100,65
20230615,092600,279916450,24150,24150,24150,24150,20
20230615,092500,279433450,24150,24250,24250,24150,141
20230615,092400,276028150,24250,24100,24250,24100,1264
20230615,092300,245473900,24050,24050,24050,24050,151
20230615,092200,241842350,24050,24050,24050,24050,35
20230615,092100,241000600,24050,23950,24050,23950,419
20230615,092000,230934100,23850,23800,23900,23700,338
20230615,091900,222880900,23750,23750,23750,23750,0
20230615,091800,222880900,23750,23900,23900,23750,190
20230615,091700,218365050,23900,23900,23900,23800,779
20230615,091600,199767250,23900,23900,23900,23900,42
20230615,091500,198763450,23900,23950,23950,23900,166
20230615,091400,194790500,23950,23950,23950,23950,50
20230615,091300,193593000,23950,24000,24000,23950,35
20230615,091200,192754500,24000,24050,24100,24000,801
20230615,091100,173504150,24100,24200,24250,24100,774
20230615,091000,154792300,24200,24100,24200,24100,1235
20230615,090900,124924400,24050,24050,24150,24050,678
20230615,090800,108594400,24100,24100,24100,24100,0
20230615,090700,108594400,24100,24000,24100,24000,314
20230615,090600,101035200,24000,24000,24100,24000,402
20230615,090500,91385900,24000,24050,24050,24000,117
20230615,090400,88573550,24100,24150,24150,24100,160
20230615,090300,84714600,24150,24100,24200,24100,722
20230615,090200,67263200,24150,24200,24200,24050,585
20230615,090100,53115150,24200,24000,24200,24000,1123
20230615,090000,26005550,24050,23900,24050,23800,1088