KissMeData/007770/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190800,364860450,21450,21450,21450,21450,552
20230622,190700,364860450,21450,21450,21450,21450,0
20230622,190600,364860450,21450,21450,21450,21450,0
20230622,190500,364860450,21450,21450,21450,21450,0
20230622,190400,364860450,21450,21450,21450,21450,0
20230622,190300,364860450,21450,21450,21450,21450,0
20230622,190200,364860450,21450,21450,21450,21450,0
20230622,190100,364860450,21450,21450,21450,21450,0
20230622,190000,364860450,21450,21450,21450,21450,0
20230622,185900,364860450,21450,21450,21450,21450,0
20230622,185800,364860450,21450,21450,21450,21450,0
20230622,185700,364860450,21450,21450,21450,21450,0
20230622,185600,364860450,21450,21450,21450,21450,0
20230622,185500,364860450,21450,21450,21450,21450,0
20230622,185400,364860450,21450,21450,21450,21450,0
20230622,185300,364860450,21450,21450,21450,21450,0
20230622,185200,364860450,21450,21450,21450,21450,0
20230622,185100,364860450,21450,21450,21450,21450,0
20230622,185000,364860450,21450,21450,21450,21450,0
20230622,184900,364860450,21450,21450,21450,21450,0
20230622,184800,364860450,21450,21450,21450,21450,0
20230622,184700,364860450,21450,21450,21450,21450,0
20230622,184600,364860450,21450,21450,21450,21450,0
20230622,184500,364860450,21450,21450,21450,21450,0
20230622,184400,364860450,21450,21450,21450,21450,0
20230622,184300,364860450,21450,21450,21450,21450,0
20230622,184200,364860450,21450,21450,21450,21450,0
20230622,184100,364860450,21450,21450,21450,21450,0
20230622,184000,364860450,21450,21450,21450,21450,0
20230622,183900,364860450,21450,21450,21450,21450,0
20230622,183800,364860450,21450,21450,21450,21450,552
20230622,183700,364860450,21450,21450,21450,21450,0
20230622,183600,364860450,21450,21450,21450,21450,0
20230622,183500,364860450,21450,21450,21450,21450,0
20230622,183400,364860450,21450,21450,21450,21450,0
20230622,183300,364860450,21450,21450,21450,21450,0
20230622,183200,364860450,21450,21450,21450,21450,0
20230622,183100,364860450,21450,21450,21450,21450,0
20230622,183000,364860450,21450,21450,21450,21450,0
20230622,182900,364860450,21450,21450,21450,21450,0
20230622,182800,364860450,21450,21450,21450,21450,0
20230622,182700,364860450,21450,21450,21450,21450,0
20230622,182600,364860450,21450,21450,21450,21450,0
20230622,182500,364860450,21450,21450,21450,21450,0
20230622,182400,364860450,21450,21450,21450,21450,0
20230622,182300,364860450,21450,21450,21450,21450,0
20230622,182200,364860450,21450,21450,21450,21450,0
20230622,182100,364860450,21450,21450,21450,21450,0
20230622,182000,364860450,21450,21450,21450,21450,0
20230622,181900,364860450,21450,21450,21450,21450,0
20230622,181800,364860450,21450,21450,21450,21450,0
20230622,181700,364860450,21450,21450,21450,21450,0
20230622,181600,364860450,21450,21450,21450,21450,0
20230622,181500,364860450,21450,21450,21450,21450,0
20230622,181400,364860450,21450,21450,21450,21450,0
20230622,181300,364860450,21450,21450,21450,21450,0
20230622,181200,364860450,21450,21450,21450,21450,0
20230622,181100,364860450,21450,21450,21450,21450,0
20230622,181000,364860450,21450,21450,21450,21450,0
20230622,180900,364860450,21450,21450,21450,21450,0
20230622,180800,364860450,21450,21450,21450,21450,552
20230622,180700,364860450,21450,21450,21450,21450,0
20230622,180600,364860450,21450,21450,21450,21450,0
20230622,180500,364860450,21450,21450,21450,21450,0
20230622,180400,364860450,21450,21450,21450,21450,0
20230622,180300,364860450,21450,21450,21450,21450,0
20230622,180200,364860450,21450,21450,21450,21450,0
20230622,180100,364860450,21450,21450,21450,21450,0
20230622,180000,364860450,21450,21450,21450,21450,0
20230622,175900,364860450,21450,21450,21450,21450,0
20230622,175800,364860450,21450,21450,21450,21450,0
20230622,175700,364860450,21450,21450,21450,21450,0
20230622,175600,364860450,21450,21450,21450,21450,0
20230622,175500,364860450,21450,21450,21450,21450,0
20230622,175400,364860450,21450,21450,21450,21450,0
20230622,175300,364860450,21450,21450,21450,21450,0
20230622,175200,364860450,21450,21450,21450,21450,0
20230622,175100,364860450,21450,21450,21450,21450,0
20230622,175000,364860450,21450,21450,21450,21450,0
20230622,174900,364860450,21450,21450,21450,21450,0
20230622,174800,364860450,21450,21450,21450,21450,0
20230622,174700,364860450,21450,21450,21450,21450,0
20230622,174600,364860450,21450,21450,21450,21450,0
20230622,174500,364860450,21450,21450,21450,21450,0
20230622,174400,364860450,21450,21450,21450,21450,0
20230622,174300,364860450,21450,21450,21450,21450,0
20230622,174200,364860450,21450,21450,21450,21450,0
20230622,174100,364860450,21450,21450,21450,21450,0
20230622,174000,364860450,21450,21450,21450,21450,0
20230622,173900,364860450,21450,21450,21450,21450,0
20230622,173800,364860450,21450,21450,21450,21450,552
20230622,173700,364860450,21450,21450,21450,21450,0
20230622,173600,364860450,21450,21450,21450,21450,0
20230622,173500,364860450,21450,21450,21450,21450,0
20230622,173400,364860450,21450,21450,21450,21450,0
20230622,173300,364860450,21450,21450,21450,21450,0
20230622,173200,364860450,21450,21450,21450,21450,0
20230622,173100,364860450,21450,21450,21450,21450,0
20230622,173000,364860450,21450,21450,21450,21450,0
20230622,172900,364860450,21450,21450,21450,21450,0
20230622,172800,364860450,21450,21450,21450,21450,0
20230622,172700,364860450,21450,21450,21450,21450,0
20230622,172600,364860450,21450,21450,21450,21450,0
20230622,172500,364860450,21450,21450,21450,21450,0
20230622,172400,364860450,21450,21450,21450,21450,0
20230622,172300,364860450,21450,21450,21450,21450,0
20230622,172200,364860450,21450,21450,21450,21450,0
20230622,172100,364860450,21450,21450,21450,21450,0
20230622,172000,364860450,21450,21450,21450,21450,0
20230622,171900,364860450,21450,21450,21450,21450,0
20230622,171800,364860450,21450,21450,21450,21450,0
20230622,171700,364860450,21450,21450,21450,21450,0
20230622,171600,364860450,21450,21450,21450,21450,0
20230622,171500,364860450,21450,21450,21450,21450,0
20230622,171400,364860450,21450,21450,21450,21450,0
20230622,171300,364860450,21450,21450,21450,21450,0
20230622,171200,364860450,21450,21450,21450,21450,0
20230622,171100,364860450,21450,21450,21450,21450,0
20230622,171000,364860450,21450,21450,21450,21450,0
20230622,170900,364860450,21450,21450,21450,21450,0
20230622,170800,364860450,21450,21450,21450,21450,552
20230622,170700,364860450,21450,21450,21450,21450,0
20230622,170600,364860450,21450,21450,21450,21450,0
20230622,170500,364860450,21450,21450,21450,21450,0
20230622,170400,364860450,21450,21450,21450,21450,0
20230622,170300,364860450,21450,21450,21450,21450,0
20230622,170200,364860450,21450,21450,21450,21450,0
20230622,170100,364860450,21450,21450,21450,21450,0
20230622,170000,364860450,21450,21450,21450,21450,0
20230622,165900,364860450,21450,21450,21450,21450,0
20230622,165800,364860450,21450,21450,21450,21450,0
20230622,165700,364860450,21450,21450,21450,21450,0
20230622,165600,364860450,21450,21450,21450,21450,0
20230622,165500,364860450,21450,21450,21450,21450,0
20230622,165400,364860450,21450,21450,21450,21450,0
20230622,165300,364860450,21450,21450,21450,21450,0
20230622,165200,364860450,21450,21450,21450,21450,0
20230622,165100,364860450,21450,21450,21450,21450,0
20230622,165000,364860450,21450,21450,21450,21450,0
20230622,164900,364860450,21450,21450,21450,21450,0
20230622,164800,364860450,21450,21450,21450,21450,0
20230622,164700,364860450,21450,21450,21450,21450,0
20230622,164600,364860450,21450,21450,21450,21450,0
20230622,164500,364860450,21450,21450,21450,21450,0
20230622,164400,364860450,21450,21450,21450,21450,0
20230622,164300,364860450,21450,21450,21450,21450,0
20230622,164200,364860450,21450,21450,21450,21450,0
20230622,164100,364860450,21450,21450,21450,21450,0
20230622,164000,364860450,21450,21450,21450,21450,0
20230622,163900,364860450,21450,21450,21450,21450,0
20230622,163800,364860450,21450,21450,21450,21450,552
20230622,163700,364860450,21450,21450,21450,21450,0
20230622,163600,364860450,21450,21450,21450,21450,0
20230622,163500,364860450,21450,21450,21450,21450,0
20230622,163400,364860450,21450,21450,21450,21450,0
20230622,163300,364860450,21450,21450,21450,21450,0
20230622,163200,364860450,21450,21450,21450,21450,0
20230622,163100,364860450,21450,21450,21450,21450,0
20230622,163000,364860450,21450,21450,21450,21450,0
20230622,162900,364860450,21450,21450,21450,21450,0
20230622,162800,364860450,21450,21450,21450,21450,0
20230622,162700,364860450,21450,21450,21450,21450,0
20230622,162600,364860450,21450,21450,21450,21450,0
20230622,162500,364860450,21450,21450,21450,21450,0
20230622,162400,364860450,21450,21450,21450,21450,0
20230622,162300,364860450,21450,21450,21450,21450,0
20230622,162200,364860450,21450,21450,21450,21450,0
20230622,162100,364860450,21450,21450,21450,21450,0
20230622,162000,364860450,21450,21450,21450,21450,0
20230622,161900,364860450,21450,21450,21450,21450,0
20230622,161800,364860450,21450,21450,21450,21450,0
20230622,161700,364860450,21450,21450,21450,21450,0
20230622,161600,364860450,21450,21450,21450,21450,0
20230622,161500,364860450,21450,21450,21450,21450,0
20230622,161400,364860450,21450,21450,21450,21450,0
20230622,161300,364860450,21450,21450,21450,21450,0
20230622,161200,364860450,21450,21450,21450,21450,0
20230622,161100,364860450,21450,21450,21450,21450,0
20230622,161000,364860450,21450,21450,21450,21450,0
20230622,160900,364860450,21450,21450,21450,21450,0
20230622,160800,364860450,21450,21450,21450,21450,552
20230622,160700,364860450,21450,21450,21450,21450,0
20230622,160600,364860450,21450,21450,21450,21450,0
20230622,160500,364860450,21450,21450,21450,21450,0
20230622,160400,364860450,21450,21450,21450,21450,0
20230622,160300,364860450,21450,21450,21450,21450,0
20230622,160200,364860450,21450,21450,21450,21450,0
20230622,160100,364860450,21450,21450,21450,21450,0
20230622,160000,364860450,21450,21450,21450,21450,0
20230622,155900,364860450,21450,21450,21450,21450,0
20230622,155800,364860450,21450,21450,21450,21450,0
20230622,155700,364860450,21450,21450,21450,21450,0
20230622,155600,364860450,21450,21450,21450,21450,0
20230622,155500,364860450,21450,21450,21450,21450,0
20230622,155400,364860450,21450,21450,21450,21450,0
20230622,155300,364860450,21450,21450,21450,21450,0
20230622,155200,364860450,21450,21450,21450,21450,0
20230622,155100,364860450,21450,21450,21450,21450,0
20230622,155000,364860450,21450,21450,21450,21450,0
20230622,154900,364860450,21450,21450,21450,21450,0
20230622,154800,364860450,21450,21450,21450,21450,0
20230622,154700,364860450,21450,21450,21450,21450,0
20230622,154600,364860450,21450,21450,21450,21450,0
20230622,154500,364860450,21450,21450,21450,21450,0
20230622,154400,364860450,21450,21450,21450,21450,0
20230622,154300,364860450,21450,21450,21450,21450,0
20230622,154200,364860450,21450,21450,21450,21450,0
20230622,154100,364860450,21450,21450,21450,21450,0
20230622,154000,364860450,21450,21450,21450,21450,0
20230622,153900,364860450,21450,21450,21450,21450,0
20230622,153800,364860450,21450,21450,21450,21450,552
20230622,153700,364860450,21450,21450,21450,21450,0
20230622,153600,364860450,21450,21450,21450,21450,0
20230622,153500,364860450,21450,21450,21450,21450,0
20230622,153400,364860450,21450,21450,21450,21450,0
20230622,153300,364860450,21450,21450,21450,21450,0
20230622,153200,364860450,21450,21450,21450,21450,0
20230622,153100,364860450,21450,21450,21450,21450,0
20230622,153000,364860450,21450,21450,21450,21450,552
20230622,152900,353020050,21400,21400,21400,21400,0
20230622,152800,353020050,21400,21400,21400,21400,0
20230622,152700,353020050,21400,21400,21400,21400,0
20230622,152600,353020050,21400,21400,21400,21400,0
20230622,152500,353020050,21400,21400,21400,21400,0
20230622,152400,353020050,21400,21400,21400,21400,0
20230622,152300,353020050,21400,21400,21400,21400,0
20230622,152200,353020050,21400,21400,21400,21400,0
20230622,152100,353020050,21400,21400,21400,21400,0
20230622,152000,353020050,21400,21400,21400,21400,0
20230622,151900,353020050,21400,21350,21400,21350,18
20230622,151800,352635700,21400,21350,21400,21350,88
20230622,151700,350754300,21300,21350,21350,21300,51
20230622,151600,349667950,21350,21350,21350,21350,72
20230622,151500,348130750,21400,21400,21450,21400,131
20230622,151400,345327300,21400,21350,21400,21350,4
20230622,151300,345241850,21400,21400,21400,21400,10
20230622,151200,345027850,21400,21400,21400,21400,2
20230622,151100,344985050,21350,21350,21350,21350,10
20230622,151000,344771550,21400,21350,21400,21350,11
20230622,150900,344536650,21400,21400,21400,21400,1
20230622,150800,344515250,21350,21350,21350,21350,10
20230622,150700,344301750,21400,21400,21400,21250,50
20230622,150600,343235500,21400,21350,21400,21350,80
20230622,150500,341526900,21350,21350,21350,21350,322
20230622,150400,334652200,21300,21300,21300,21300,24
20230622,150300,334141000,21300,21300,21300,21300,0
20230622,150200,334141000,21300,21300,21300,21300,0
20230622,150100,334141000,21300,21300,21300,21300,0
20230622,150000,334141000,21300,21300,21300,21300,28
20230622,145900,333544600,21300,21300,21300,21300,0
20230622,145800,333544600,21300,21300,21300,21300,15
20230622,145700,333225100,21300,21300,21300,21300,160
20230622,145600,329817100,21300,21300,21300,21300,1
20230622,145500,329795800,21200,21250,21300,21200,3
20230622,145400,329732050,21250,21250,21250,21250,19
20230622,145300,329328300,21300,21300,21300,21300,1
20230622,145200,329307000,21300,21250,21300,21250,22
20230622,145100,328839450,21250,21250,21250,21250,0
20230622,145000,328839450,21250,21250,21250,21250,0
20230622,144900,328839450,21250,21250,21250,21250,0
20230622,144800,328839450,21250,21250,21250,21250,1
20230622,144700,328818200,21250,21250,21250,21250,0
20230622,144600,328818200,21250,21250,21250,21250,0
20230622,144500,328818200,21250,21250,21250,21250,0
20230622,144400,328818200,21250,21250,21250,21250,0
20230622,144300,328818200,21250,21250,21250,21250,0
20230622,144200,328818200,21250,21250,21250,21250,0
20230622,144100,328818200,21250,21150,21250,21100,17
20230622,144000,328458400,21100,21300,21300,21100,39
20230622,143900,327633950,21300,21250,21300,21250,151
20230622,143800,324418300,21100,21150,21150,21100,102
20230622,143700,322265000,21300,21300,21300,21300,0
20230622,143600,322265000,21300,21250,21300,21250,300
20230622,143500,315880550,21150,21150,21150,21150,10
20230622,143400,315669050,21150,21150,21150,21150,234
20230622,143300,310719950,21300,21300,21300,21300,0
20230622,143200,310719950,21300,21200,21300,21150,102
20230622,143100,308561550,21350,21350,21350,21350,0
20230622,143000,308561550,21350,21350,21350,21350,4
20230622,142900,308476150,21350,21350,21350,21350,0
20230622,142800,308476150,21350,21300,21350,21300,216
20230622,142700,303874650,21150,21150,21150,21150,0
20230622,142600,303874650,21150,21150,21150,21150,0
20230622,142500,303874650,21150,21150,21150,21150,0
20230622,142400,303874650,21150,21150,21150,21150,0
20230622,142300,303874650,21150,21150,21150,21150,7
20230622,142200,303726600,21150,21200,21200,21150,37
20230622,142100,302942350,21150,21150,21150,21150,0
20230622,142000,302942350,21150,21150,21150,21150,0
20230622,141900,302942350,21150,21150,21150,21150,6
20230622,141800,302815450,21150,21200,21200,21150,101
20230622,141700,300675050,21200,21200,21200,21200,0
20230622,141600,300675050,21200,21200,21200,21200,160
20230622,141500,297283050,21300,21300,21300,21300,13
20230622,141400,297006150,21200,21200,21200,21200,0
20230622,141300,297006150,21200,21200,21200,21200,10
20230622,141200,296794150,21200,21200,21200,21200,0
20230622,141100,296794150,21200,21200,21200,21200,40
20230622,141000,295946150,21200,21200,21200,21200,30
20230622,140900,295310150,21300,21300,21300,21300,2
20230622,140800,295267550,21150,21200,21200,21150,10
20230622,140700,295055950,21300,21200,21300,21150,1464
20230622,140600,264019200,21200,21300,21300,21200,414
20230622,140500,255209650,21400,21400,21400,21400,0
20230622,140400,255209650,21400,21400,21400,21400,0
20230622,140300,255209650,21400,21400,21400,21400,0
20230622,140200,255209650,21400,21400,21400,21400,1
20230622,140100,255188250,21300,21300,21300,21300,9
20230622,140000,254996550,21400,21400,21400,21400,0
20230622,135900,254996550,21400,21400,21400,21400,0
20230622,135800,254996550,21400,21400,21400,21400,15
20230622,135700,254675550,21450,21450,21450,21450,0
20230622,135600,254675550,21450,21450,21450,21450,0
20230622,135500,254675550,21450,21350,21450,21300,166
20230622,135400,251139400,21350,21350,21350,21350,255
20230622,135300,245695150,21450,21450,21450,21450,0
20230622,135200,245695150,21450,21450,21450,21450,0
20230622,135100,245695150,21450,21450,21450,21450,0
20230622,135000,245695150,21450,21450,21450,21450,1
20230622,134900,245673700,21450,21450,21450,21450,0
20230622,134800,245673700,21450,21450,21450,21450,0
20230622,134700,245673700,21450,21450,21450,21450,0
20230622,134600,245673700,21450,21450,21450,21450,0
20230622,134500,245673700,21450,21450,21450,21450,0
20230622,134400,245673700,21450,21450,21450,21450,1
20230622,134300,245652250,21400,21400,21400,21400,61
20230622,134200,244346850,21450,21450,21450,21450,0
20230622,134100,244346850,21450,21450,21450,21450,0
20230622,134000,244346850,21450,21450,21450,21450,0
20230622,133900,244346850,21450,21450,21450,21450,100
20230622,133800,242201850,21450,21450,21450,21450,1
20230622,133700,242180400,21450,21450,21450,21450,0
20230622,133600,242180400,21450,21450,21450,21450,22
20230622,133500,241708500,21450,21450,21450,21450,0
20230622,133400,241708500,21450,21450,21450,21450,1
20230622,133300,241687050,21350,21350,21350,21350,10
20230622,133200,241473550,21450,21450,21450,21450,0
20230622,133100,241473550,21450,21450,21450,21450,0
20230622,133000,241473550,21450,21450,21450,21450,1
20230622,132900,241452100,21350,21450,21450,21350,20
20230622,132800,241024100,21450,21450,21450,21450,1
20230622,132700,241002650,21450,21400,21450,21400,51
20230622,132600,239911200,21450,21450,21450,21450,0
20230622,132500,239911200,21450,21450,21450,21450,0
20230622,132400,239911200,21450,21450,21450,21450,0
20230622,132300,239911200,21450,21450,21450,21450,0
20230622,132200,239911200,21450,21450,21450,21450,0
20230622,132100,239911200,21450,21350,21450,21350,71
20230622,132000,238395250,21350,21350,21350,21350,0
20230622,131900,238395250,21350,21350,21350,21350,1
20230622,131800,238373900,21450,21450,21450,21450,69
20230622,131700,236893850,21450,21450,21450,21450,1
20230622,131600,236872400,21450,21450,21450,21450,0
20230622,131500,236872400,21450,21450,21450,21450,0
20230622,131400,236872400,21450,21450,21450,21450,0
20230622,131300,236872400,21450,21450,21450,21400,59
20230622,131200,235609300,21450,21450,21450,21450,1
20230622,131100,235587850,21450,21450,21450,21450,0
20230622,131000,235587850,21450,21450,21450,21450,1
20230622,130900,235566400,21450,21450,21450,21450,0
20230622,130800,235566400,21450,21450,21450,21450,0
20230622,130700,235566400,21450,21450,21450,21450,33
20230622,130600,234858550,21450,21450,21450,21450,0
20230622,130500,234858550,21450,21450,21450,21450,0
20230622,130400,234858550,21450,21450,21450,21450,0
20230622,130300,234858550,21450,21450,21450,21450,0
20230622,130200,234858550,21450,21450,21450,21450,1
20230622,130100,234837100,21450,21450,21450,21450,1
20230622,130000,234815650,21450,21450,21450,21450,2
20230622,125900,234772750,21450,21450,21450,21450,0
20230622,125800,234772750,21450,21450,21450,21450,0
20230622,125700,234772750,21450,21450,21450,21450,0
20230622,125600,234772750,21450,21450,21450,21450,0
20230622,125500,234772750,21450,21450,21450,21450,1
20230622,125400,234751300,21300,21300,21300,21300,10
20230622,125300,234538300,21450,21450,21450,21450,0
20230622,125200,234538300,21450,21450,21450,21450,0
20230622,125100,234538300,21450,21450,21450,21450,3
20230622,125000,234473950,21400,21400,21400,21400,0
20230622,124900,234473950,21400,21400,21400,21400,96
20230622,124800,232419550,21400,21400,21400,21400,170
20230622,124700,228781550,21400,21400,21400,21400,0
20230622,124600,228781550,21400,21400,21400,21400,0
20230622,124500,228781550,21400,21400,21400,21400,0
20230622,124400,228781550,21400,21400,21400,21400,0
20230622,124300,228781550,21400,21400,21400,21400,0
20230622,124200,228781550,21400,21400,21400,21400,0
20230622,124100,228781550,21400,21400,21400,21400,0
20230622,124000,228781550,21400,21400,21400,21400,0
20230622,123900,228781550,21400,21400,21400,21400,0
20230622,123800,228781550,21400,21300,21400,21300,9
20230622,123700,228589750,21400,21400,21400,21400,0
20230622,123600,228589750,21400,21400,21400,21400,0
20230622,123500,228589750,21400,21300,21400,21300,83
20230622,123400,226821750,21300,21300,21300,21300,0
20230622,123300,226821750,21300,21300,21300,21300,0
20230622,123200,226821750,21300,21300,21300,21300,0
20230622,123100,226821750,21300,21300,21300,21300,0
20230622,123000,226821750,21300,21300,21300,21300,377
20230622,122900,218791650,21400,21400,21400,21400,0
20230622,122800,218791650,21400,21400,21400,21400,0
20230622,122700,218791650,21400,21400,21400,21400,0
20230622,122600,218791650,21400,21400,21400,21400,1
20230622,122500,218770250,21450,21450,21450,21450,0
20230622,122400,218770250,21450,21450,21450,21450,0
20230622,122300,218770250,21450,21450,21450,21450,0
20230622,122200,218770250,21450,21400,21450,21400,11
20230622,122100,218534800,21450,21450,21450,21450,4
20230622,122000,218449000,21450,21450,21450,21450,3
20230622,121900,218384650,21300,21300,21450,21300,62
20230622,121800,217063900,21450,21450,21450,21450,0
20230622,121700,217063900,21450,21450,21450,21450,1
20230622,121600,217042450,21400,21400,21400,21400,10
20230622,121500,216828450,21450,21450,21450,21450,0
20230622,121400,216828450,21450,21450,21450,21450,0
20230622,121300,216828450,21450,21450,21450,21450,0
20230622,121200,216828450,21450,21450,21450,21450,36
20230622,121100,216056250,21450,21400,21450,21400,8
20230622,121000,215885000,21400,21400,21400,21400,6
20230622,120900,215756600,21300,21350,21350,21300,223
20230622,120800,211000750,21350,21350,21350,21350,1
20230622,120700,210979400,21350,21350,21350,21350,0
20230622,120600,210979400,21350,21400,21400,21350,103
20230622,120500,208776750,21450,21450,21450,21450,0
20230622,120400,208776750,21450,21450,21450,21450,0
20230622,120300,208776750,21450,21450,21450,21450,2
20230622,120200,208733850,21450,21450,21450,21450,108
20230622,120100,206417250,21450,21450,21450,21450,20
20230622,120000,205988250,21500,21500,21500,21500,1
20230622,115900,205966750,21500,21500,21500,21500,0
20230622,115800,205966750,21500,21500,21500,21500,1
20230622,115700,205945250,21450,21450,21450,21450,100
20230622,115600,203800250,21500,21500,21500,21500,1
20230622,115500,203778750,21500,21500,21500,21500,10
20230622,115400,203563750,21500,21500,21500,21500,0
20230622,115300,203563750,21500,21500,21500,21500,0
20230622,115200,203563750,21500,21500,21500,21500,0
20230622,115100,203563750,21500,21400,21500,21400,4
20230622,115000,203477850,21500,21400,21500,21400,4
20230622,114900,203392150,21500,21450,21500,21400,26
20230622,114800,202835600,21550,21550,21550,21550,0
20230622,114700,202835600,21550,21550,21550,21550,46
20230622,114600,201844300,21550,21550,21550,21550,0
20230622,114500,201844300,21550,21550,21550,21550,53
20230622,114400,200702150,21550,21550,21550,21550,0
20230622,114300,200702150,21550,21550,21550,21550,1
20230622,114200,200680600,21450,21500,21550,21450,103
20230622,114100,198471050,21500,21550,21550,21500,4
20230622,114000,198385000,21550,21550,21550,21550,0
20230622,113900,198385000,21550,21550,21550,21550,53
20230622,113800,197242850,21550,21550,21550,21550,0
20230622,113700,197242850,21550,21450,21550,21450,105
20230622,113600,194990150,21600,21600,21650,21550,38
20230622,113500,194169300,21500,21450,21500,21450,143
20230622,113400,191099900,21450,21350,21450,21350,11
20230622,113300,190864950,21350,21350,21350,21350,0
20230622,113200,190864950,21350,21350,21350,21350,0
20230622,113100,190864950,21350,21350,21350,21350,0
20230622,113000,190864950,21350,21250,21350,21250,10
20230622,112900,190652350,21350,21350,21350,21350,1232
20230622,112800,164349150,21350,21350,21350,21350,80
20230622,112700,162641150,21500,21500,21500,21500,0
20230622,112600,162641150,21500,21400,21500,21350,477
20230622,112500,152414950,21400,21400,21400,21400,10
20230622,112400,152200950,21400,21350,21400,21250,433
20230622,112300,142953400,21350,21350,21350,21350,0
20230622,112200,142953400,21350,21350,21350,21350,15
20230622,112100,142633150,21350,21300,21350,21300,5
20230622,112000,142526600,21250,21250,21250,21250,0
20230622,111900,142526600,21250,21250,21250,21250,0
20230622,111800,142526600,21250,21250,21250,21250,0
20230622,111700,142526600,21250,21250,21250,21250,0
20230622,111600,142526600,21250,21250,21250,21250,0
20230622,111500,142526600,21250,21250,21250,21250,0
20230622,111400,142526600,21250,21250,21250,21250,0
20230622,111300,142526600,21250,21250,21250,21250,0
20230622,111200,142526600,21250,21250,21250,21250,0
20230622,111100,142526600,21250,21250,21250,21250,0
20230622,111000,142526600,21250,21250,21250,21250,0
20230622,110900,142526600,21250,21250,21250,21250,0
20230622,110800,142526600,21250,21250,21250,21250,0
20230622,110700,142526600,21250,21250,21250,21250,0
20230622,110600,142526600,21250,21250,21250,21250,0
20230622,110500,142526600,21250,21250,21250,21250,2
20230622,110400,142484100,21250,21250,21250,21250,40
20230622,110300,141634100,21300,21300,21300,21300,0
20230622,110200,141634100,21300,21300,21300,21300,10
20230622,110100,141421100,21400,21400,21400,21400,0
20230622,110000,141421100,21400,21400,21400,21400,0
20230622,105900,141421100,21400,21350,21400,21350,90
20230622,105800,139498100,21400,21400,21400,21400,0
20230622,105700,139498100,21400,21400,21400,21400,0
20230622,105600,139498100,21400,21400,21400,21400,0
20230622,105500,139498100,21400,21400,21400,21400,0
20230622,105400,139498100,21400,21400,21400,21400,0
20230622,105300,139498100,21400,21300,21400,21300,26
20230622,105200,138944200,21300,21300,21300,21300,80
20230622,105100,137240200,21300,21300,21300,21300,0
20230622,105000,137240200,21300,21300,21300,21300,0
20230622,104900,137240200,21300,21300,21300,21300,0
20230622,104800,137240200,21300,21250,21300,21250,81
20230622,104700,135518900,21300,21300,21350,21300,11
20230622,104600,135284550,21250,21250,21250,21250,10
20230622,104500,135072050,21300,21300,21300,21300,0
20230622,104400,135072050,21300,21250,21300,21250,14
20230622,104300,134774400,21300,21300,21300,21300,0
20230622,104200,134774400,21300,21300,21300,21300,100
20230622,104100,132644400,21300,21300,21300,21300,0
20230622,104000,132644400,21300,21300,21300,21300,0
20230622,103900,132644400,21300,21300,21300,21300,80
20230622,103800,130940400,21300,21300,21300,21300,0
20230622,103700,130940400,21300,21300,21300,21300,56
20230622,103600,129747600,21400,21400,21400,21400,0
20230622,103500,129747600,21400,21400,21400,21400,0
20230622,103400,129747600,21400,21400,21400,21400,0
20230622,103300,129747600,21400,21400,21400,21400,0
20230622,103200,129747600,21400,21400,21400,21400,0
20230622,103100,129747600,21400,21400,21400,21400,0
20230622,103000,129747600,21400,21400,21400,21400,0
20230622,102900,129747600,21400,21400,21400,21400,0
20230622,102800,129747600,21400,21400,21400,21400,2
20230622,102700,129704800,21400,21400,21400,21400,3
20230622,102600,129640600,21400,21350,21400,21350,3
20230622,102500,129576450,21400,21400,21400,21400,0
20230622,102400,129576450,21400,21250,21400,21250,95
20230622,102300,127557400,21400,21400,21400,21400,6
20230622,102200,127429000,21400,21400,21400,21400,3
20230622,102100,127364800,21400,21400,21400,21400,0
20230622,102000,127364800,21400,21400,21400,21400,2
20230622,101900,127322000,21400,21400,21400,21400,0
20230622,101800,127322000,21400,21400,21400,21400,0
20230622,101700,127322000,21400,21400,21400,21400,50
20230622,101600,126252000,21450,21450,21450,21450,0
20230622,101500,126252000,21450,21350,21450,21350,52
20230622,101400,125139950,21350,21300,21350,21300,2
20230622,101300,125097300,21300,21350,21350,21300,70
20230622,101200,123603800,21400,21400,21400,21400,0
20230622,101100,123603800,21400,21400,21400,21400,1
20230622,101000,123582400,21450,21450,21450,21450,0
20230622,100900,123582400,21450,21450,21450,21450,2
20230622,100800,123539500,21450,21450,21450,21450,2
20230622,100700,123496600,21450,21450,21450,21450,43
20230622,100600,122574250,21450,21450,21450,21450,3
20230622,100500,122509900,21450,21450,21450,21450,69
20230622,100400,121029850,21450,21450,21450,21450,11
20230622,100300,120793900,21350,21350,21350,21350,151
20230622,100200,117570050,21350,21350,21350,21350,0
20230622,100100,117570050,21350,21300,21350,21300,145
20230622,100000,114478350,21500,21500,21500,21500,0
20230622,095900,114478350,21500,21300,21900,21150,1875
20230622,095800,74068900,21250,21300,21550,21250,176
20230622,095700,70304400,21500,21300,21600,21250,78
20230622,095600,68635800,21300,21200,21300,21200,102
20230622,095500,66468850,21100,21100,21100,21100,0
20230622,095400,66468850,21100,21100,21100,21100,0
20230622,095300,66468850,21100,21100,21100,21100,0
20230622,095200,66468850,21100,21100,21100,21100,0
20230622,095100,66468850,21100,21100,21100,21100,32
20230622,095000,65793650,21100,21100,21100,21100,0
20230622,094900,65793650,21100,21200,21200,21100,114
20230622,094800,63378250,21100,21100,21100,21100,10
20230622,094700,63167250,21100,21100,21100,21100,0
20230622,094600,63167250,21100,21100,21100,21100,10
20230622,094500,62956250,21100,21100,21100,21100,0
20230622,094400,62956250,21100,21150,21150,21100,41
20230622,094300,62089600,21150,21150,21150,21150,0
20230622,094200,62089600,21150,21150,21150,21150,63
20230622,094100,60757150,21200,21200,21200,21200,0
20230622,094000,60757150,21200,21200,21200,21200,0
20230622,093900,60757150,21200,21200,21200,21200,0
20230622,093800,60757150,21200,21200,21200,21200,20
20230622,093700,60333150,21250,21200,21250,21200,212
20230622,093600,55838000,21150,21150,21150,21150,45
20230622,093500,54886250,21250,21250,21250,21250,70
20230622,093400,53398750,21250,21150,21250,21150,231
20230622,093300,48513000,21100,21100,21100,21100,40
20230622,093200,47669000,21100,21100,21100,21100,433
20230622,093100,38532700,21100,21050,21100,21050,52
20230622,093000,37438050,21050,21000,21050,20900,44
20230622,092900,36517150,21050,21050,21050,21050,0
20230622,092800,36517150,21050,21050,21050,21050,0
20230622,092700,36517150,21050,21000,21050,21000,33
20230622,092600,35823000,21000,21000,21000,21000,15
20230622,092500,35508000,21000,21000,21000,21000,8
20230622,092400,35340000,21000,21000,21000,21000,110
20230622,092300,33030000,21000,21000,21000,21000,1
20230622,092200,33009000,21000,21000,21000,21000,4
20230622,092100,32925000,21000,20900,21000,20900,47
20230622,092000,31941000,20800,20800,20800,20800,0
20230622,091900,31941000,20800,20800,20800,20800,10
20230622,091800,31733000,20800,20850,20850,20800,237
20230622,091700,26803350,20800,20800,20800,20800,107
20230622,091600,24577750,20750,20750,20750,20750,0
20230622,091500,24577750,20750,20750,20750,20750,55
20230622,091400,23436500,20750,20850,20850,20750,57
20230622,091300,22250950,20750,20750,20850,20750,28
20230622,091200,21669850,20800,20800,20800,20800,0
20230622,091100,21669850,20800,20800,20800,20800,132
20230622,091000,18924250,20800,20800,20800,20800,10
20230622,090900,18716250,20800,20800,20800,20800,130
20230622,090800,16012250,20850,20850,20850,20850,37
20230622,090700,15240800,21000,21000,21000,21000,1
20230622,090600,15219800,21000,21000,21000,21000,123
20230622,090500,12636800,21000,20850,21000,20850,156
20230622,090400,9376000,21050,21050,21050,21050,0
20230622,090300,9376000,21050,21050,21050,21050,0
20230622,090200,9376000,21050,21050,21050,21050,0
20230622,090100,9376000,21050,21050,21050,21050,0
20230622,090000,9376000,21050,20650,21050,20650,453