KissMeData/007770/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185200,1333403200,22300,22300,22300,22300,385
20230616,185100,1333403200,22300,22300,22300,22300,0
20230616,185000,1333403200,22300,22300,22300,22300,0
20230616,184900,1333403200,22300,22300,22300,22300,0
20230616,184800,1333403200,22300,22300,22300,22300,0
20230616,184700,1333403200,22300,22300,22300,22300,0
20230616,184600,1333403200,22300,22300,22300,22300,0
20230616,184500,1333403200,22300,22300,22300,22300,0
20230616,184400,1333403200,22300,22300,22300,22300,0
20230616,184300,1333403200,22300,22300,22300,22300,0
20230616,184200,1333403200,22300,22300,22300,22300,0
20230616,184100,1333403200,22300,22300,22300,22300,0
20230616,184000,1333403200,22300,22300,22300,22300,0
20230616,183900,1333403200,22300,22300,22300,22300,0
20230616,183800,1333403200,22300,22300,22300,22300,0
20230616,183700,1333403200,22300,22300,22300,22300,0
20230616,183600,1333403200,22300,22300,22300,22300,0
20230616,183500,1333403200,22300,22300,22300,22300,0
20230616,183400,1333403200,22300,22300,22300,22300,0
20230616,183300,1333403200,22300,22300,22300,22300,0
20230616,183200,1333403200,22300,22300,22300,22300,0
20230616,183100,1333403200,22300,22300,22300,22300,0
20230616,183000,1333403200,22300,22300,22300,22300,0
20230616,182900,1333403200,22300,22300,22300,22300,0
20230616,182800,1333403200,22300,22300,22300,22300,0
20230616,182700,1333403200,22300,22300,22300,22300,0
20230616,182600,1333403200,22300,22300,22300,22300,0
20230616,182500,1333403200,22300,22300,22300,22300,0
20230616,182400,1333403200,22300,22300,22300,22300,0
20230616,182300,1333403200,22300,22300,22300,22300,0
20230616,182200,1333403200,22300,22300,22300,22300,385
20230616,182100,1333403200,22300,22300,22300,22300,0
20230616,182000,1333403200,22300,22300,22300,22300,0
20230616,181900,1333403200,22300,22300,22300,22300,0
20230616,181800,1333403200,22300,22300,22300,22300,0
20230616,181700,1333403200,22300,22300,22300,22300,0
20230616,181600,1333403200,22300,22300,22300,22300,0
20230616,181500,1333403200,22300,22300,22300,22300,0
20230616,181400,1333403200,22300,22300,22300,22300,0
20230616,181300,1333403200,22300,22300,22300,22300,0
20230616,181200,1333403200,22300,22300,22300,22300,0
20230616,181100,1333403200,22300,22300,22300,22300,0
20230616,181000,1333403200,22300,22300,22300,22300,0
20230616,180900,1333403200,22300,22300,22300,22300,0
20230616,180800,1333403200,22300,22300,22300,22300,0
20230616,180700,1333403200,22300,22300,22300,22300,0
20230616,180600,1333403200,22300,22300,22300,22300,0
20230616,180500,1333403200,22300,22300,22300,22300,0
20230616,180400,1333403200,22300,22300,22300,22300,0
20230616,180300,1333403200,22300,22300,22300,22300,0
20230616,180200,1333403200,22300,22300,22300,22300,0
20230616,180100,1333403200,22300,22300,22300,22300,0
20230616,180000,1333403200,22300,22300,22300,22300,0
20230616,175900,1333403200,22300,22300,22300,22300,0
20230616,175800,1333403200,22300,22300,22300,22300,0
20230616,175700,1333403200,22300,22300,22300,22300,0
20230616,175600,1333403200,22300,22300,22300,22300,0
20230616,175500,1333403200,22300,22300,22300,22300,0
20230616,175400,1333403200,22300,22300,22300,22300,0
20230616,175300,1333403200,22300,22300,22300,22300,0
20230616,175200,1333403200,22300,22300,22300,22300,385
20230616,175100,1333403200,22300,22300,22300,22300,0
20230616,175000,1333403200,22300,22300,22300,22300,0
20230616,174900,1333403200,22300,22300,22300,22300,0
20230616,174800,1333403200,22300,22300,22300,22300,0
20230616,174700,1333403200,22300,22300,22300,22300,0
20230616,174600,1333403200,22300,22300,22300,22300,0
20230616,174500,1333403200,22300,22300,22300,22300,0
20230616,174400,1333403200,22300,22300,22300,22300,0
20230616,174300,1333403200,22300,22300,22300,22300,0
20230616,174200,1333403200,22300,22300,22300,22300,0
20230616,174100,1333403200,22300,22300,22300,22300,0
20230616,174000,1333403200,22300,22300,22300,22300,0
20230616,173900,1333403200,22300,22300,22300,22300,0
20230616,173800,1333403200,22300,22300,22300,22300,0
20230616,173700,1333403200,22300,22300,22300,22300,0
20230616,173600,1333403200,22300,22300,22300,22300,0
20230616,173500,1333403200,22300,22300,22300,22300,0
20230616,173400,1333403200,22300,22300,22300,22300,0
20230616,173300,1333403200,22300,22300,22300,22300,0
20230616,173200,1333403200,22300,22300,22300,22300,0
20230616,173100,1333403200,22300,22300,22300,22300,0
20230616,173000,1333403200,22300,22300,22300,22300,0
20230616,172900,1333403200,22300,22300,22300,22300,0
20230616,172800,1333403200,22300,22300,22300,22300,0
20230616,172700,1333403200,22300,22300,22300,22300,0
20230616,172600,1333403200,22300,22300,22300,22300,0
20230616,172500,1333403200,22300,22300,22300,22300,0
20230616,172400,1333403200,22300,22300,22300,22300,0
20230616,172300,1333403200,22300,22300,22300,22300,0
20230616,172200,1333403200,22300,22300,22300,22300,385
20230616,172100,1333403200,22300,22300,22300,22300,0
20230616,172000,1333403200,22300,22300,22300,22300,0
20230616,171900,1333403200,22300,22300,22300,22300,0
20230616,171800,1333403200,22300,22300,22300,22300,0
20230616,171700,1333403200,22300,22300,22300,22300,0
20230616,171600,1333403200,22300,22300,22300,22300,0
20230616,171500,1333403200,22300,22300,22300,22300,0
20230616,171400,1333403200,22300,22300,22300,22300,0
20230616,171300,1333403200,22300,22300,22300,22300,0
20230616,171200,1333403200,22300,22300,22300,22300,0
20230616,171100,1333403200,22300,22300,22300,22300,0
20230616,171000,1333403200,22300,22300,22300,22300,0
20230616,170900,1333403200,22300,22300,22300,22300,0
20230616,170800,1333403200,22300,22300,22300,22300,0
20230616,170700,1333403200,22300,22300,22300,22300,0
20230616,170600,1333403200,22300,22300,22300,22300,0
20230616,170500,1333403200,22300,22300,22300,22300,0
20230616,170400,1333403200,22300,22300,22300,22300,0
20230616,170300,1333403200,22300,22300,22300,22300,0
20230616,170200,1333403200,22300,22300,22300,22300,0
20230616,170100,1333403200,22300,22300,22300,22300,0
20230616,170000,1333403200,22300,22300,22300,22300,0
20230616,165900,1333403200,22300,22300,22300,22300,0
20230616,165800,1333403200,22300,22300,22300,22300,0
20230616,165700,1333403200,22300,22300,22300,22300,0
20230616,165600,1333403200,22300,22300,22300,22300,0
20230616,165500,1333403200,22300,22300,22300,22300,0
20230616,165400,1333403200,22300,22300,22300,22300,0
20230616,165300,1333403200,22300,22300,22300,22300,0
20230616,165200,1333403200,22300,22300,22300,22300,385
20230616,165100,1333403200,22300,22300,22300,22300,0
20230616,165000,1333403200,22300,22300,22300,22300,0
20230616,164900,1333403200,22300,22300,22300,22300,0
20230616,164800,1333403200,22300,22300,22300,22300,0
20230616,164700,1333403200,22300,22300,22300,22300,0
20230616,164600,1333403200,22300,22300,22300,22300,0
20230616,164500,1333403200,22300,22300,22300,22300,0
20230616,164400,1333403200,22300,22300,22300,22300,0
20230616,164300,1333403200,22300,22300,22300,22300,0
20230616,164200,1333403200,22300,22300,22300,22300,0
20230616,164100,1333403200,22300,22300,22300,22300,0
20230616,164000,1333403200,22300,22300,22300,22300,0
20230616,163900,1333403200,22300,22300,22300,22300,0
20230616,163800,1333403200,22300,22300,22300,22300,0
20230616,163700,1333403200,22300,22300,22300,22300,0
20230616,163600,1333403200,22300,22300,22300,22300,0
20230616,163500,1333403200,22300,22300,22300,22300,0
20230616,163400,1333403200,22300,22300,22300,22300,0
20230616,163300,1333403200,22300,22300,22300,22300,0
20230616,163200,1333403200,22300,22300,22300,22300,0
20230616,163100,1333403200,22300,22300,22300,22300,0
20230616,163000,1333403200,22300,22300,22300,22300,0
20230616,162900,1333403200,22300,22300,22300,22300,0
20230616,162800,1333403200,22300,22300,22300,22300,0
20230616,162700,1333403200,22300,22300,22300,22300,0
20230616,162600,1333403200,22300,22300,22300,22300,0
20230616,162500,1333403200,22300,22300,22300,22300,0
20230616,162400,1333403200,22300,22300,22300,22300,0
20230616,162300,1333403200,22300,22300,22300,22300,0
20230616,162200,1333403200,22300,22300,22300,22300,385
20230616,162100,1333403200,22300,22300,22300,22300,0
20230616,162000,1333403200,22300,22300,22300,22300,0
20230616,161900,1333403200,22300,22300,22300,22300,0
20230616,161800,1333403200,22300,22300,22300,22300,0
20230616,161700,1333403200,22300,22300,22300,22300,0
20230616,161600,1333403200,22300,22300,22300,22300,0
20230616,161500,1333403200,22300,22300,22300,22300,0
20230616,161400,1333403200,22300,22300,22300,22300,0
20230616,161300,1333403200,22300,22300,22300,22300,0
20230616,161200,1333403200,22300,22300,22300,22300,0
20230616,161100,1333403200,22300,22300,22300,22300,0
20230616,161000,1333403200,22300,22300,22300,22300,0
20230616,160900,1333403200,22300,22300,22300,22300,0
20230616,160800,1333403200,22300,22300,22300,22300,0
20230616,160700,1333403200,22300,22300,22300,22300,0
20230616,160600,1333403200,22300,22300,22300,22300,0
20230616,160500,1333403200,22300,22300,22300,22300,0
20230616,160400,1333403200,22300,22300,22300,22300,0
20230616,160300,1333403200,22300,22300,22300,22300,0
20230616,160200,1333403200,22300,22300,22300,22300,0
20230616,160100,1333403200,22300,22300,22300,22300,0
20230616,160000,1333403200,22300,22300,22300,22300,0
20230616,155900,1333403200,22300,22300,22300,22300,0
20230616,155800,1333403200,22300,22300,22300,22300,0
20230616,155700,1333403200,22300,22300,22300,22300,0
20230616,155600,1333403200,22300,22300,22300,22300,0
20230616,155500,1333403200,22300,22300,22300,22300,0
20230616,155400,1333403200,22300,22300,22300,22300,0
20230616,155300,1333403200,22300,22300,22300,22300,0
20230616,155200,1333403200,22300,22300,22300,22300,385
20230616,155100,1333403200,22300,22300,22300,22300,0
20230616,155000,1333403200,22300,22300,22300,22300,0
20230616,154900,1333403200,22300,22300,22300,22300,0
20230616,154800,1333403200,22300,22300,22300,22300,0
20230616,154700,1333403200,22300,22300,22300,22300,0
20230616,154600,1333403200,22300,22300,22300,22300,0
20230616,154500,1333403200,22300,22300,22300,22300,0
20230616,154400,1333403200,22300,22300,22300,22300,0
20230616,154300,1333403200,22300,22300,22300,22300,0
20230616,154200,1333403200,22300,22300,22300,22300,0
20230616,154100,1333403200,22300,22300,22300,22300,0
20230616,154000,1333403200,22300,22300,22300,22300,0
20230616,153900,1333403200,22300,22300,22300,22300,0
20230616,153800,1333403200,22300,22300,22300,22300,0
20230616,153700,1333403200,22300,22300,22300,22300,0
20230616,153600,1333403200,22300,22300,22300,22300,0
20230616,153500,1333403200,22300,22300,22300,22300,0
20230616,153400,1333403200,22300,22300,22300,22300,0
20230616,153300,1333403200,22300,22300,22300,22300,0
20230616,153200,1333403200,22300,22300,22300,22300,0
20230616,153100,1333403200,22300,22300,22300,22300,0
20230616,153000,1333403200,22300,22300,22300,22300,385
20230616,152900,1324817700,22150,22150,22150,22150,0
20230616,152800,1324817700,22150,22150,22150,22150,0
20230616,152700,1324817700,22150,22150,22150,22150,0
20230616,152600,1324817700,22150,22150,22150,22150,0
20230616,152500,1324817700,22150,22150,22150,22150,0
20230616,152400,1324817700,22150,22150,22150,22150,0
20230616,152300,1324817700,22150,22150,22150,22150,0
20230616,152200,1324817700,22150,22150,22150,22150,0
20230616,152100,1324817700,22150,22150,22150,22150,0
20230616,152000,1324817700,22150,22150,22150,22150,0
20230616,151900,1324817700,22150,22200,22250,22150,129
20230616,151800,1321948900,22200,22150,22200,22150,130
20230616,151700,1319068900,22150,22150,22150,22150,221
20230616,151600,1314173750,22200,22200,22200,22200,3
20230616,151500,1314107150,22200,22200,22200,22200,10
20230616,151400,1313885150,22250,22250,22250,22250,11
20230616,151300,1313640400,22250,22200,22250,22200,3
20230616,151200,1313573750,22250,22250,22250,22250,6
20230616,151100,1313440250,22250,22200,22250,22200,114
20230616,151000,1310904000,22200,22200,22200,22200,42
20230616,150900,1309971600,22200,22200,22200,22200,75
20230616,150800,1308306600,22200,22200,22200,22200,211
20230616,150700,1303622400,22200,22200,22200,22200,21
20230616,150600,1303156200,22200,22200,22200,22200,136
20230616,150500,1300137000,22150,22150,22150,22150,108
20230616,150400,1297744800,22150,22150,22150,22150,62
20230616,150300,1296371500,22150,22100,22150,22100,472
20230616,150200,1285938650,22150,22100,22150,22100,477
20230616,150100,1275393100,22100,22100,22100,22100,0
20230616,150000,1275393100,22100,22100,22100,22100,280
20230616,145900,1269205100,22100,22100,22100,22100,0
20230616,145800,1269205100,22100,22100,22100,22100,0
20230616,145700,1269205100,22100,22100,22100,22100,35
20230616,145600,1268431600,22100,22200,22200,22100,434
20230616,145500,1258839800,22200,22200,22200,22200,3
20230616,145400,1258773200,22100,22100,22100,22100,0
20230616,145300,1258773200,22100,22100,22100,22100,53
20230616,145200,1257601900,22100,22150,22150,22100,1105
20230616,145100,1233179300,22150,22150,22150,22150,0
20230616,145000,1233179300,22150,22150,22150,22150,2
20230616,144900,1233135000,22100,22100,22100,22100,0
20230616,144800,1233135000,22100,22200,22200,22100,1415
20230616,144700,1201813950,22200,22200,22200,22200,157
20230616,144600,1198328550,22200,22200,22200,22200,0
20230616,144500,1198328550,22200,22150,22200,22150,376
20230616,144400,1189982600,22150,22150,22150,22150,30
20230616,144300,1189318100,22200,22250,22250,22200,749
20230616,144200,1172664900,22300,22300,22300,22300,0
20230616,144100,1172664900,22300,22300,22300,22300,0
20230616,144000,1172664900,22300,22300,22300,22300,0
20230616,143900,1172664900,22300,22300,22300,22300,8
20230616,143800,1172486500,22300,22300,22300,22300,110
20230616,143700,1170033500,22300,22300,22300,22300,10
20230616,143600,1169810500,22300,22250,22300,22250,182
20230616,143500,1165760300,22250,22250,22250,22250,196
20230616,143400,1161399300,22250,22250,22250,22250,136
20230616,143300,1158373300,22300,22300,22300,22300,0
20230616,143200,1158373300,22300,22250,22300,22250,60
20230616,143100,1157038250,22250,22250,22250,22250,2
20230616,143000,1156993750,22250,22250,22250,22250,51
20230616,142900,1155859000,22250,22250,22250,22250,0
20230616,142800,1155859000,22250,22250,22250,22250,14
20230616,142700,1155547500,22250,22250,22250,22250,0
20230616,142600,1155547500,22250,22250,22250,22250,0
20230616,142500,1155547500,22250,22250,22250,22250,0
20230616,142400,1155547500,22250,22250,22250,22250,0
20230616,142300,1155547500,22250,22250,22250,22250,3
20230616,142200,1155480750,22200,22200,22200,22200,0
20230616,142100,1155480750,22200,22200,22200,22200,642
20230616,142000,1141228350,22200,22200,22200,22200,50
20230616,141900,1140118350,22200,22200,22200,22200,50
20230616,141800,1139008350,22200,22200,22200,22200,140
20230616,141700,1135900350,22200,22200,22200,22200,101
20230616,141600,1133658150,22150,22150,22150,22150,21
20230616,141500,1133193000,22150,22150,22150,22150,45
20230616,141400,1132196250,22150,22150,22150,22150,24
20230616,141300,1131664650,22150,22150,22150,22150,6
20230616,141200,1131531750,22100,22100,22150,22100,349
20230616,141100,1123818300,22100,22100,22100,22100,60
20230616,141000,1122492300,22100,22150,22150,22100,2511
20230616,140900,1066983450,22150,22150,22150,22150,5
20230616,140800,1066872700,22150,22150,22150,22150,22
20230616,140700,1066385400,22150,22150,22150,22150,0
20230616,140600,1066385400,22150,22150,22150,22150,0
20230616,140500,1066385400,22150,22150,22150,22150,100
20230616,140400,1064170400,22150,22150,22150,22150,20
20230616,140300,1063727400,22100,22100,22100,22100,200
20230616,140200,1059307400,22100,22100,22100,22100,0
20230616,140100,1059307400,22100,22100,22100,22100,0
20230616,140000,1059307400,22100,22150,22150,22100,4292
20230616,135900,964278500,22200,22150,22200,22150,115
20230616,135800,961726250,22200,22200,22200,22200,15
20230616,135700,961393250,22200,22200,22200,22200,1
20230616,135600,961371050,22150,22150,22150,22150,10
20230616,135500,961149550,22150,22150,22150,22150,0
20230616,135400,961149550,22150,22150,22150,22150,0
20230616,135300,961149550,22150,22150,22150,22150,12
20230616,135200,960883750,22200,22200,22200,22200,2
20230616,135100,960839350,22200,22200,22200,22200,654
20230616,135000,946320550,22200,22150,22200,22150,38
20230616,134900,945477050,22200,22200,22200,22200,0
20230616,134800,945477050,22200,22200,22200,22200,2
20230616,134700,945432650,22200,22200,22200,22200,61
20230616,134600,944078450,22150,22150,22150,22150,0
20230616,134500,944078450,22150,22150,22150,22150,15
20230616,134400,943746200,22200,22250,22250,22200,424
20230616,134300,934315550,22250,22250,22250,22250,20
20230616,134200,933870550,22200,22300,22300,22200,21
20230616,134100,933404250,22200,22200,22200,22200,11
20230616,134000,933160050,22200,22200,22200,22200,116
20230616,133900,930584850,22300,22200,22300,22200,21
20230616,133800,930118550,22200,22200,22200,22200,100
20230616,133700,927898550,22300,22300,22300,22300,0
20230616,133600,927898550,22300,22300,22300,22300,0
20230616,133500,927898550,22300,22300,22300,22300,0
20230616,133400,927898550,22300,22300,22300,22300,0
20230616,133300,927898550,22300,22200,22300,22200,59
20230616,133200,926588650,22200,22250,22250,22200,171
20230616,133100,922792250,22200,22200,22200,22200,109
20230616,133000,920372450,22300,22200,22300,22200,62
20230616,132900,918995950,22300,22300,22300,22300,14
20230616,132800,918683750,22300,22300,22300,22300,0
20230616,132700,918683750,22300,22300,22300,22300,1
20230616,132600,918661450,22300,22300,22300,22300,3
20230616,132500,918594550,22300,22300,22300,22300,1
20230616,132400,918572250,22250,22250,22250,22250,0
20230616,132300,918572250,22250,22250,22250,22250,38
20230616,132200,917726750,22250,22250,22250,22250,0
20230616,132100,917726750,22250,22250,22250,22250,0
20230616,132000,917726750,22250,22250,22250,22250,2
20230616,131900,917682250,22200,22300,22300,22200,148
20230616,131800,914386450,22250,22250,22300,22250,94
20230616,131700,912294900,22250,22250,22250,22250,7
20230616,131600,912139150,22250,22250,22250,22250,0
20230616,131500,912139150,22250,22250,22250,22250,0
20230616,131400,912139150,22250,22250,22250,22250,4
20230616,131300,912050150,22250,22250,22250,22200,55
20230616,131200,910826550,22250,22250,22250,22250,18
20230616,131100,910426050,22250,22250,22250,22250,20
20230616,131000,909981050,22250,22250,22250,22250,30
20230616,130900,909313550,22250,22250,22250,22250,0
20230616,130800,909313550,22250,22250,22250,22250,10
20230616,130700,909091050,22300,22250,22300,22250,177
20230616,130600,905145400,22250,22250,22250,22250,50
20230616,130500,904032900,22200,22200,22200,22200,0
20230616,130400,904032900,22200,22200,22200,22200,0
20230616,130300,904032900,22200,22200,22200,22200,0
20230616,130200,904032900,22200,22200,22200,22200,0
20230616,130100,904032900,22200,22200,22200,22200,0
20230616,130000,904032900,22200,22200,22200,22200,20
20230616,125900,903588900,22250,22250,22250,22250,0
20230616,125800,903588900,22250,22250,22250,22250,16
20230616,125700,903232900,22300,22300,22300,22300,1
20230616,125600,903210600,22250,22250,22250,22250,0
20230616,125500,903210600,22250,22250,22250,22250,0
20230616,125400,903210600,22250,22250,22250,22250,1
20230616,125300,903188350,22250,22250,22250,22250,13
20230616,125200,902899100,22250,22250,22250,22250,26
20230616,125100,902320600,22250,22250,22250,22250,11
20230616,125000,902075850,22250,22250,22250,22250,0
20230616,124900,902075850,22250,22250,22250,22250,0
20230616,124800,902075850,22250,22250,22250,22250,200
20230616,124700,897625850,22250,22250,22250,22250,0
20230616,124600,897625850,22250,22250,22250,22250,0
20230616,124500,897625850,22250,22250,22250,22250,55
20230616,124400,896402100,22250,22250,22250,22250,38
20230616,124300,895556600,22200,22200,22200,22200,88
20230616,124200,893603000,22200,22200,22200,22200,0
20230616,124100,893603000,22200,22200,22200,22200,0
20230616,124000,893603000,22200,22200,22200,22200,0
20230616,123900,893603000,22200,22200,22200,22200,0
20230616,123800,893603000,22200,22200,22200,22200,26
20230616,123700,893025800,22200,22200,22200,22200,0
20230616,123600,893025800,22200,22200,22200,22200,0
20230616,123500,893025800,22200,22200,22200,22200,0
20230616,123400,893025800,22200,22200,22200,22200,0
20230616,123300,893025800,22200,22200,22200,22200,0
20230616,123200,893025800,22200,22200,22200,22200,10
20230616,123100,892803800,22200,22200,22200,22200,0
20230616,123000,892803800,22200,22200,22200,22200,0
20230616,122900,892803800,22200,22200,22200,22200,225
20230616,122800,887808800,22200,22200,22200,22200,13
20230616,122700,887520200,22250,22250,22250,22250,1
20230616,122600,887497950,22200,22200,22200,22200,30
20230616,122500,886831950,22200,22200,22200,22200,0
20230616,122400,886831950,22200,22150,22200,22150,52
20230616,122300,885680000,22150,22150,22150,22150,7
20230616,122200,885524950,22250,22250,22250,22250,0
20230616,122100,885524950,22250,22250,22250,22250,0
20230616,122000,885524950,22250,22250,22250,22250,20
20230616,121900,885079950,22250,22250,22250,22250,0
20230616,121800,885079950,22250,22250,22250,22250,0
20230616,121700,885079950,22250,22250,22250,22250,0
20230616,121600,885079950,22250,22250,22250,22250,0
20230616,121500,885079950,22250,22250,22250,22250,0
20230616,121400,885079950,22250,22250,22250,22250,1
20230616,121300,885057700,22150,22250,22250,22150,1143
20230616,121200,859729950,22200,22200,22200,22200,0
20230616,121100,859729950,22200,22200,22200,22200,77
20230616,121000,858020550,22200,22200,22200,22200,0
20230616,120900,858020550,22200,22200,22200,22200,23
20230616,120800,857509950,22200,22200,22200,22200,206
20230616,120700,852936750,22200,22200,22200,22200,0
20230616,120600,852936750,22200,22200,22200,22200,256
20230616,120500,847253550,22250,22250,22250,22250,0
20230616,120400,847253550,22250,22250,22250,22250,226
20230616,120300,842225050,22250,22250,22250,22250,0
20230616,120200,842225050,22250,22250,22250,22250,0
20230616,120100,842225050,22250,22250,22250,22250,0
20230616,120000,842225050,22250,22250,22250,22250,0
20230616,115900,842225050,22250,22250,22250,22250,0
20230616,115800,842225050,22250,22250,22250,22250,84
20230616,115700,840356050,22250,22250,22250,22250,0
20230616,115600,840356050,22250,22250,22250,22250,0
20230616,115500,840356050,22250,22250,22250,22250,41
20230616,115400,839443800,22250,22250,22250,22250,340
20230616,115300,831878800,22250,22250,22250,22250,172
20230616,115200,828051800,22250,22250,22250,22250,0
20230616,115100,828051800,22250,22250,22250,22250,1
20230616,115000,828029550,22150,22150,22150,22150,4
20230616,114900,827940950,22150,22150,22150,22150,0
20230616,114800,827940950,22150,22200,22200,22150,808
20230616,114700,810043200,22200,22150,22200,22150,25
20230616,114600,809488250,22150,22200,22200,22150,989
20230616,114500,787581400,22200,22200,22200,22200,419
20230616,114400,778279600,22250,22250,22250,22250,0
20230616,114300,778279600,22250,22250,22250,22250,0
20230616,114200,778279600,22250,22250,22250,22250,233
20230616,114100,773095350,22300,22250,22300,22250,51
20230616,114000,771960550,22250,22250,22250,22250,263
20230616,113900,766108800,22300,22300,22300,22300,0
20230616,113800,766108800,22300,22300,22300,22300,200
20230616,113700,761648800,22300,22300,22300,22300,0
20230616,113600,761648800,22300,22300,22300,22300,0
20230616,113500,761648800,22300,22300,22300,22300,0
20230616,113400,761648800,22300,22300,22300,22300,5
20230616,113300,761537300,22300,22300,22300,22300,10
20230616,113200,761314300,22300,22300,22300,22300,318
20230616,113100,754222900,22400,22300,22400,22300,2
20230616,113000,754178200,22300,22300,22300,22300,0
20230616,112900,754178200,22300,22300,22300,22300,0
20230616,112800,754178200,22300,22300,22300,22300,0
20230616,112700,754178200,22300,22300,22300,22300,0
20230616,112600,754178200,22300,22300,22300,22300,0
20230616,112500,754178200,22300,22300,22300,22300,0
20230616,112400,754178200,22300,22300,22300,22300,0
20230616,112300,754178200,22300,22350,22350,22300,12
20230616,112200,753910550,22450,22450,22450,22450,0
20230616,112100,753910550,22450,22450,22450,22450,0
20230616,112000,753910550,22450,22450,22450,22450,0
20230616,111900,753910550,22450,22450,22450,22450,3
20230616,111800,753843200,22400,22400,22400,22400,0
20230616,111700,753843200,22400,22350,22400,22350,527
20230616,111600,742038500,22200,22200,22200,22200,6
20230616,111500,741905300,22200,22200,22200,22200,10
20230616,111400,741683300,22150,22150,22150,22150,10
20230616,111300,741461800,22150,22150,22150,22150,3
20230616,111200,741395350,22100,22100,22150,22100,210
20230616,111100,736754050,22150,22150,22150,22150,7
20230616,111000,736599000,22100,22200,22200,22100,1141
20230616,110900,711381250,22150,22100,22150,22100,346
20230616,110800,703727300,22100,22100,22100,22100,2
20230616,110700,703683100,22050,22100,22100,22050,1340
20230616,110600,674125700,22100,22150,22150,22100,218
20230616,110500,669307300,22150,22150,22150,22150,52
20230616,110400,668155500,22100,22150,22150,22100,169
20230616,110300,664420300,22100,22150,22150,22100,275
20230616,110200,658334100,22150,22200,22200,22150,776
20230616,110100,641141900,22200,22200,22200,22200,592
20230616,110000,627999500,22200,22200,22200,22200,530
20230616,105900,616233500,22200,22300,22300,22200,203
20230616,105800,611723800,22250,22250,22250,22250,41
20230616,105700,610811550,22250,22250,22250,22250,0
20230616,105600,610811550,22250,22250,22250,22250,300
20230616,105500,604136550,22250,22250,22250,22250,0
20230616,105400,604136550,22250,22250,22250,22250,123
20230616,105300,601399800,22250,22250,22250,22250,16
20230616,105200,601043800,22250,22250,22250,22250,310
20230616,105100,594146300,22250,22250,22350,22200,17
20230616,105000,593768150,22250,22250,22250,22250,1538
20230616,104900,559547650,22300,22300,22300,22250,206
20230616,104800,554963950,22300,22300,22300,22250,644
20230616,104700,540603000,22300,22300,22300,22300,3
20230616,104600,540536100,22350,22350,22350,22300,19
20230616,104500,540111950,22350,22300,22350,22300,32
20230616,104400,539398250,22300,22350,22350,22300,302
20230616,104300,532663550,22350,22350,22350,22350,65
20230616,104200,531210800,22350,22350,22350,22350,10
20230616,104100,530987300,22300,22300,22300,22300,0
20230616,104000,530987300,22300,22300,22300,22300,0
20230616,103900,530987300,22300,22300,22300,22300,91
20230616,103800,528958000,22350,22350,22400,22350,36
20230616,103700,528153350,22350,22350,22350,22350,41
20230616,103600,527237000,22350,22350,22350,22350,0
20230616,103500,527237000,22350,22350,22350,22350,4
20230616,103400,527147600,22350,22350,22350,22350,1
20230616,103300,527125250,22350,22350,22350,22350,98
20230616,103200,524934950,22350,22350,22350,22350,72
20230616,103100,523325750,22400,22400,22400,22400,2
20230616,103000,523280950,22350,22400,22400,22350,102
20230616,102900,521001150,22350,22350,22350,22350,0
20230616,102800,521001150,22350,22300,22350,22300,384
20230616,102700,512420050,22350,22350,22350,22350,123
20230616,102600,509671000,22350,22350,22350,22350,9
20230616,102500,509469850,22350,22350,22350,22350,26
20230616,102400,508888750,22350,22350,22350,22350,60
20230616,102300,507547750,22350,22350,22350,22350,2
20230616,102200,507503050,22300,22300,22300,22300,14
20230616,102100,507190850,22350,22350,22350,22350,1
20230616,102000,507168500,22250,22350,22350,22250,1227
20230616,101900,479810000,22350,22350,22350,22350,153
20230616,101800,476390450,22350,22300,22350,22300,3
20230616,101700,476323500,22300,22350,22350,22300,900
20230616,101600,456253450,22300,22400,22400,22300,207
20230616,101500,451637250,22300,22300,22300,22300,505
20230616,101400,440375750,22350,22300,22350,22250,184
20230616,101300,436273500,22300,22250,22300,22250,181
20230616,101200,432243750,22250,22300,22300,22250,52
20230616,101100,431084250,22300,22300,22300,22300,1
20230616,101000,431061950,22300,22300,22300,22300,0
20230616,100900,431061950,22300,22300,22300,22300,759
20230616,100800,414136250,22300,22300,22300,22300,155
20230616,100700,410679750,22300,22300,22300,22300,77
20230616,100600,408962650,22300,22300,22300,22300,100
20230616,100500,406732650,22300,22300,22300,22300,100
20230616,100400,404502650,22300,22300,22300,22300,86
20230616,100300,402584850,22250,22300,22300,22250,183
20230616,100200,398511700,22300,22300,22300,22300,22
20230616,100100,398021100,22250,22250,22300,22250,292
20230616,100000,391523600,22250,22350,22350,22250,1000
20230616,095900,369228450,22300,22300,22300,22300,0
20230616,095800,369228450,22300,22400,22400,22300,1208
20230616,095700,342241850,22400,22400,22400,22400,0
20230616,095600,342241850,22400,22400,22400,22400,10
20230616,095500,342017850,22350,22400,22400,22350,20
20230616,095400,341570700,22350,22350,22350,22350,0
20230616,095300,341570700,22350,22500,22500,22350,4
20230616,095200,341481100,22350,22450,22450,22350,638
20230616,095100,327183900,22450,22450,22450,22450,0
20230616,095000,327183900,22450,22500,22500,22450,2
20230616,094900,327138950,22450,22450,22450,22450,26
20230616,094800,326555250,22450,22450,22450,22450,56
20230616,094700,325298050,22450,22450,22450,22450,144
20230616,094600,322065250,22450,22450,22450,22450,74
20230616,094500,320403950,22450,22450,22450,22450,5
20230616,094400,320291700,22450,22450,22450,22450,0
20230616,094300,320291700,22450,22450,22450,22450,0
20230616,094200,320291700,22450,22450,22450,22450,150
20230616,094100,316924200,22500,22450,22500,22450,175
20230616,094000,312995400,22450,22400,22450,22400,122
20230616,093900,310261000,22400,22400,22400,22400,0
20230616,093800,310261000,22400,22400,22400,22400,0
20230616,093700,310261000,22400,22400,22400,22400,7
20230616,093600,310104200,22400,22400,22400,22400,0
20230616,093500,310104200,22400,22400,22400,22400,15
20230616,093400,309768200,22400,22400,22400,22400,84
20230616,093300,307886600,22400,22400,22400,22400,95
20230616,093200,305758600,22350,22350,22350,22350,88
20230616,093100,303791800,22400,22400,22400,22400,2
20230616,093000,303747000,22350,22350,22350,22300,622
20230616,092900,289872400,22350,22300,22400,22300,572
20230616,092800,277088750,22300,22400,22400,22300,740
20230616,092700,260553200,22400,22400,22400,22400,72
20230616,092600,258940400,22400,22400,22400,22350,253
20230616,092500,253273450,22450,22500,22500,22450,68
20230616,092400,251746350,22550,22400,22550,22400,91
20230616,092300,249707800,22450,22450,22450,22400,1045
20230616,092200,226289300,22450,22600,22600,22450,131
20230616,092100,223346700,22450,22500,22500,22450,81
20230616,092000,221527600,22450,22500,22500,22450,1478
20230616,091900,188291650,22550,22650,22650,22550,1753
20230616,091800,148732850,22650,22650,22750,22650,461
20230616,091700,138265900,22650,22650,22650,22650,37
20230616,091600,137427850,22650,22700,22700,22650,317
20230616,091500,130242050,22700,22700,22700,22700,10
20230616,091400,130015050,22700,22700,22700,22700,1
20230616,091300,129992350,22700,22700,22700,22700,0
20230616,091200,129992350,22700,22700,22700,22700,10
20230616,091100,129765350,22700,22700,22800,22700,89
20230616,091000,127743150,22800,22800,22850,22800,218
20230616,090900,122772000,22750,22750,22750,22750,52
20230616,090800,121589000,22750,22700,22750,22700,84
20230616,090700,119681950,22650,22650,22650,22650,195
20230616,090600,115265200,22650,22650,22650,22650,250
20230616,090500,109602700,22600,22600,22600,22600,112
20230616,090400,107071500,22500,22500,22500,22500,0
20230616,090300,107071500,22500,22500,22600,22500,596
20230616,090200,93646750,22500,22700,22700,22450,2147
20230616,090100,45169500,22650,22800,22800,22650,1914
20230616,090000,1706800,22800,22750,22800,22750,75