KissMeData/007770/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200500,548294300,20850,20850,20850,20850,685
20230623,200400,548294300,20850,20850,20850,20850,0
20230623,200300,548294300,20850,20850,20850,20850,0
20230623,200200,548294300,20850,20850,20850,20850,0
20230623,200100,548294300,20850,20850,20850,20850,0
20230623,200000,548294300,20850,20850,20850,20850,0
20230623,195900,548294300,20850,20850,20850,20850,0
20230623,195800,548294300,20850,20850,20850,20850,0
20230623,195700,548294300,20850,20850,20850,20850,0
20230623,195600,548294300,20850,20850,20850,20850,0
20230623,195500,548294300,20850,20850,20850,20850,0
20230623,195400,548294300,20850,20850,20850,20850,0
20230623,195300,548294300,20850,20850,20850,20850,0
20230623,195200,548294300,20850,20850,20850,20850,0
20230623,195100,548294300,20850,20850,20850,20850,0
20230623,195000,548294300,20850,20850,20850,20850,0
20230623,194900,548294300,20850,20850,20850,20850,0
20230623,194800,548294300,20850,20850,20850,20850,0
20230623,194700,548294300,20850,20850,20850,20850,0
20230623,194600,548294300,20850,20850,20850,20850,0
20230623,194500,548294300,20850,20850,20850,20850,0
20230623,194400,548294300,20850,20850,20850,20850,0
20230623,194300,548294300,20850,20850,20850,20850,0
20230623,194200,548294300,20850,20850,20850,20850,0
20230623,194100,548294300,20850,20850,20850,20850,0
20230623,194000,548294300,20850,20850,20850,20850,0
20230623,193900,548294300,20850,20850,20850,20850,0
20230623,193800,548294300,20850,20850,20850,20850,0
20230623,193700,548294300,20850,20850,20850,20850,0
20230623,193600,548294300,20850,20850,20850,20850,0
20230623,193500,548294300,20850,20850,20850,20850,685
20230623,193400,548294300,20850,20850,20850,20850,0
20230623,193300,548294300,20850,20850,20850,20850,0
20230623,193200,548294300,20850,20850,20850,20850,0
20230623,193100,548294300,20850,20850,20850,20850,0
20230623,193000,548294300,20850,20850,20850,20850,0
20230623,192900,548294300,20850,20850,20850,20850,0
20230623,192800,548294300,20850,20850,20850,20850,0
20230623,192700,548294300,20850,20850,20850,20850,0
20230623,192600,548294300,20850,20850,20850,20850,0
20230623,192500,548294300,20850,20850,20850,20850,0
20230623,192400,548294300,20850,20850,20850,20850,0
20230623,192300,548294300,20850,20850,20850,20850,0
20230623,192200,548294300,20850,20850,20850,20850,0
20230623,192100,548294300,20850,20850,20850,20850,0
20230623,192000,548294300,20850,20850,20850,20850,0
20230623,191900,548294300,20850,20850,20850,20850,0
20230623,191800,548294300,20850,20850,20850,20850,0
20230623,191700,548294300,20850,20850,20850,20850,0
20230623,191600,548294300,20850,20850,20850,20850,0
20230623,191500,548294300,20850,20850,20850,20850,0
20230623,191400,548294300,20850,20850,20850,20850,0
20230623,191300,548294300,20850,20850,20850,20850,0
20230623,191200,548294300,20850,20850,20850,20850,0
20230623,191100,548294300,20850,20850,20850,20850,0
20230623,191000,548294300,20850,20850,20850,20850,0
20230623,190900,548294300,20850,20850,20850,20850,0
20230623,190800,548294300,20850,20850,20850,20850,0
20230623,190700,548294300,20850,20850,20850,20850,0
20230623,190600,548294300,20850,20850,20850,20850,0
20230623,190500,548294300,20850,20850,20850,20850,685
20230623,190400,548294300,20850,20850,20850,20850,0
20230623,190300,548294300,20850,20850,20850,20850,0
20230623,190200,548294300,20850,20850,20850,20850,0
20230623,190100,548294300,20850,20850,20850,20850,0
20230623,190000,548294300,20850,20850,20850,20850,0
20230623,185900,548294300,20850,20850,20850,20850,0
20230623,185800,548294300,20850,20850,20850,20850,0
20230623,185700,548294300,20850,20850,20850,20850,0
20230623,185600,548294300,20850,20850,20850,20850,0
20230623,185500,548294300,20850,20850,20850,20850,0
20230623,185400,548294300,20850,20850,20850,20850,0
20230623,185300,548294300,20850,20850,20850,20850,0
20230623,185200,548294300,20850,20850,20850,20850,0
20230623,185100,548294300,20850,20850,20850,20850,0
20230623,185000,548294300,20850,20850,20850,20850,0
20230623,184900,548294300,20850,20850,20850,20850,0
20230623,184800,548294300,20850,20850,20850,20850,0
20230623,184700,548294300,20850,20850,20850,20850,0
20230623,184600,548294300,20850,20850,20850,20850,0
20230623,184500,548294300,20850,20850,20850,20850,0
20230623,184400,548294300,20850,20850,20850,20850,0
20230623,184300,548294300,20850,20850,20850,20850,0
20230623,184200,548294300,20850,20850,20850,20850,0
20230623,184100,548294300,20850,20850,20850,20850,0
20230623,184000,548294300,20850,20850,20850,20850,0
20230623,183900,548294300,20850,20850,20850,20850,0
20230623,183800,548294300,20850,20850,20850,20850,0
20230623,183700,548294300,20850,20850,20850,20850,0
20230623,183600,548294300,20850,20850,20850,20850,0
20230623,183500,548294300,20850,20850,20850,20850,685
20230623,183400,548294300,20850,20850,20850,20850,0
20230623,183300,548294300,20850,20850,20850,20850,0
20230623,183200,548294300,20850,20850,20850,20850,0
20230623,183100,548294300,20850,20850,20850,20850,0
20230623,183000,548294300,20850,20850,20850,20850,0
20230623,182900,548294300,20850,20850,20850,20850,0
20230623,182800,548294300,20850,20850,20850,20850,0
20230623,182700,548294300,20850,20850,20850,20850,0
20230623,182600,548294300,20850,20850,20850,20850,0
20230623,182500,548294300,20850,20850,20850,20850,0
20230623,182400,548294300,20850,20850,20850,20850,0
20230623,182300,548294300,20850,20850,20850,20850,0
20230623,182200,548294300,20850,20850,20850,20850,0
20230623,182100,548294300,20850,20850,20850,20850,0
20230623,182000,548294300,20850,20850,20850,20850,0
20230623,181900,548294300,20850,20850,20850,20850,0
20230623,181800,548294300,20850,20850,20850,20850,0
20230623,181700,548294300,20850,20850,20850,20850,0
20230623,181600,548294300,20850,20850,20850,20850,0
20230623,181500,548294300,20850,20850,20850,20850,0
20230623,181400,548294300,20850,20850,20850,20850,0
20230623,181300,548294300,20850,20850,20850,20850,0
20230623,181200,548294300,20850,20850,20850,20850,0
20230623,181100,548294300,20850,20850,20850,20850,0
20230623,181000,548294300,20850,20850,20850,20850,0
20230623,180900,548294300,20850,20850,20850,20850,0
20230623,180800,548294300,20850,20850,20850,20850,0
20230623,180700,548294300,20850,20850,20850,20850,0
20230623,180600,548294300,20850,20850,20850,20850,0
20230623,180500,548294300,20850,20850,20850,20850,685
20230623,180400,548294300,20850,20850,20850,20850,0
20230623,180300,548294300,20850,20850,20850,20850,0
20230623,180200,548294300,20850,20850,20850,20850,0
20230623,180100,548294300,20850,20850,20850,20850,0
20230623,180000,548294300,20850,20850,20850,20850,0
20230623,175900,548294300,20850,20850,20850,20850,0
20230623,175800,548294300,20850,20850,20850,20850,0
20230623,175700,548294300,20850,20850,20850,20850,0
20230623,175600,548294300,20850,20850,20850,20850,0
20230623,175500,548294300,20850,20850,20850,20850,0
20230623,175400,548294300,20850,20850,20850,20850,0
20230623,175300,548294300,20850,20850,20850,20850,0
20230623,175200,548294300,20850,20850,20850,20850,0
20230623,175100,548294300,20850,20850,20850,20850,0
20230623,175000,548294300,20850,20850,20850,20850,0
20230623,174900,548294300,20850,20850,20850,20850,0
20230623,174800,548294300,20850,20850,20850,20850,0
20230623,174700,548294300,20850,20850,20850,20850,0
20230623,174600,548294300,20850,20850,20850,20850,0
20230623,174500,548294300,20850,20850,20850,20850,0
20230623,174400,548294300,20850,20850,20850,20850,0
20230623,174300,548294300,20850,20850,20850,20850,0
20230623,174200,548294300,20850,20850,20850,20850,0
20230623,174100,548294300,20850,20850,20850,20850,0
20230623,174000,548294300,20850,20850,20850,20850,0
20230623,173900,548294300,20850,20850,20850,20850,0
20230623,173800,548294300,20850,20850,20850,20850,0
20230623,173700,548294300,20850,20850,20850,20850,0
20230623,173600,548294300,20850,20850,20850,20850,0
20230623,173500,548294300,20850,20850,20850,20850,685
20230623,173400,548294300,20850,20850,20850,20850,0
20230623,173300,548294300,20850,20850,20850,20850,0
20230623,173200,548294300,20850,20850,20850,20850,0
20230623,173100,548294300,20850,20850,20850,20850,0
20230623,173000,548294300,20850,20850,20850,20850,0
20230623,172900,548294300,20850,20850,20850,20850,0
20230623,172800,548294300,20850,20850,20850,20850,0
20230623,172700,548294300,20850,20850,20850,20850,0
20230623,172600,548294300,20850,20850,20850,20850,0
20230623,172500,548294300,20850,20850,20850,20850,0
20230623,172400,548294300,20850,20850,20850,20850,0
20230623,172300,548294300,20850,20850,20850,20850,0
20230623,172200,548294300,20850,20850,20850,20850,0
20230623,172100,548294300,20850,20850,20850,20850,0
20230623,172000,548294300,20850,20850,20850,20850,0
20230623,171900,548294300,20850,20850,20850,20850,0
20230623,171800,548294300,20850,20850,20850,20850,0
20230623,171700,548294300,20850,20850,20850,20850,0
20230623,171600,548294300,20850,20850,20850,20850,0
20230623,171500,548294300,20850,20850,20850,20850,0
20230623,171400,548294300,20850,20850,20850,20850,0
20230623,171300,548294300,20850,20850,20850,20850,0
20230623,171200,548294300,20850,20850,20850,20850,0
20230623,171100,548294300,20850,20850,20850,20850,0
20230623,171000,548294300,20850,20850,20850,20850,0
20230623,170900,548294300,20850,20850,20850,20850,0
20230623,170800,548294300,20850,20850,20850,20850,0
20230623,170700,548294300,20850,20850,20850,20850,0
20230623,170600,548294300,20850,20850,20850,20850,0
20230623,170500,548294300,20850,20850,20850,20850,685
20230623,170400,548294300,20850,20850,20850,20850,0
20230623,170300,548294300,20850,20850,20850,20850,0
20230623,170200,548294300,20850,20850,20850,20850,0
20230623,170100,548294300,20850,20850,20850,20850,0
20230623,170000,548294300,20850,20850,20850,20850,0
20230623,165900,548294300,20850,20850,20850,20850,0
20230623,165800,548294300,20850,20850,20850,20850,0
20230623,165700,548294300,20850,20850,20850,20850,0
20230623,165600,548294300,20850,20850,20850,20850,0
20230623,165500,548294300,20850,20850,20850,20850,0
20230623,165400,548294300,20850,20850,20850,20850,0
20230623,165300,548294300,20850,20850,20850,20850,0
20230623,165200,548294300,20850,20850,20850,20850,0
20230623,165100,548294300,20850,20850,20850,20850,0
20230623,165000,548294300,20850,20850,20850,20850,0
20230623,164900,548294300,20850,20850,20850,20850,0
20230623,164800,548294300,20850,20850,20850,20850,0
20230623,164700,548294300,20850,20850,20850,20850,0
20230623,164600,548294300,20850,20850,20850,20850,0
20230623,164500,548294300,20850,20850,20850,20850,0
20230623,164400,548294300,20850,20850,20850,20850,0
20230623,164300,548294300,20850,20850,20850,20850,0
20230623,164200,548294300,20850,20850,20850,20850,0
20230623,164100,548294300,20850,20850,20850,20850,0
20230623,164000,548294300,20850,20850,20850,20850,0
20230623,163900,548294300,20850,20850,20850,20850,0
20230623,163800,548294300,20850,20850,20850,20850,0
20230623,163700,548294300,20850,20850,20850,20850,0
20230623,163600,548294300,20850,20850,20850,20850,0
20230623,163500,548294300,20850,20850,20850,20850,685
20230623,163400,548294300,20850,20850,20850,20850,0
20230623,163300,548294300,20850,20850,20850,20850,0
20230623,163200,548294300,20850,20850,20850,20850,0
20230623,163100,548294300,20850,20850,20850,20850,0
20230623,163000,548294300,20850,20850,20850,20850,0
20230623,162900,548294300,20850,20850,20850,20850,0
20230623,162800,548294300,20850,20850,20850,20850,0
20230623,162700,548294300,20850,20850,20850,20850,0
20230623,162600,548294300,20850,20850,20850,20850,0
20230623,162500,548294300,20850,20850,20850,20850,0
20230623,162400,548294300,20850,20850,20850,20850,0
20230623,162300,548294300,20850,20850,20850,20850,0
20230623,162200,548294300,20850,20850,20850,20850,0
20230623,162100,548294300,20850,20850,20850,20850,0
20230623,162000,548294300,20850,20850,20850,20850,0
20230623,161900,548294300,20850,20850,20850,20850,0
20230623,161800,548294300,20850,20850,20850,20850,0
20230623,161700,548294300,20850,20850,20850,20850,0
20230623,161600,548294300,20850,20850,20850,20850,0
20230623,161500,548294300,20850,20850,20850,20850,0
20230623,161400,548294300,20850,20850,20850,20850,0
20230623,161300,548294300,20850,20850,20850,20850,0
20230623,161200,548294300,20850,20850,20850,20850,0
20230623,161100,548294300,20850,20850,20850,20850,0
20230623,161000,548294300,20850,20850,20850,20850,0
20230623,160900,548294300,20850,20850,20850,20850,0
20230623,160800,548294300,20850,20850,20850,20850,0
20230623,160700,548294300,20850,20850,20850,20850,0
20230623,160600,548294300,20850,20850,20850,20850,0
20230623,160500,548294300,20850,20850,20850,20850,685
20230623,160400,548294300,20850,20850,20850,20850,0
20230623,160300,548294300,20850,20850,20850,20850,0
20230623,160200,548294300,20850,20850,20850,20850,0
20230623,160100,548294300,20850,20850,20850,20850,0
20230623,160000,548294300,20850,20850,20850,20850,0
20230623,155900,548294300,20850,20850,20850,20850,0
20230623,155800,548294300,20850,20850,20850,20850,0
20230623,155700,548294300,20850,20850,20850,20850,0
20230623,155600,548294300,20850,20850,20850,20850,0
20230623,155500,548294300,20850,20850,20850,20850,0
20230623,155400,548294300,20850,20850,20850,20850,0
20230623,155300,548294300,20850,20850,20850,20850,0
20230623,155200,548294300,20850,20850,20850,20850,0
20230623,155100,548294300,20850,20850,20850,20850,0
20230623,155000,548294300,20850,20850,20850,20850,0
20230623,154900,548294300,20850,20850,20850,20850,0
20230623,154800,548294300,20850,20850,20850,20850,0
20230623,154700,548294300,20850,20850,20850,20850,0
20230623,154600,548294300,20850,20850,20850,20850,0
20230623,154500,548294300,20850,20850,20850,20850,0
20230623,154400,548294300,20850,20850,20850,20850,0
20230623,154300,548294300,20850,20850,20850,20850,0
20230623,154200,548294300,20850,20850,20850,20850,0
20230623,154100,548294300,20850,20850,20850,20850,0
20230623,154000,548294300,20850,20850,20850,20850,0
20230623,153900,548294300,20850,20850,20850,20850,0
20230623,153800,548294300,20850,20850,20850,20850,0
20230623,153700,548294300,20850,20850,20850,20850,0
20230623,153600,548294300,20850,20850,20850,20850,0
20230623,153500,548294300,20850,20850,20850,20850,685
20230623,153400,548294300,20850,20850,20850,20850,0
20230623,153300,548294300,20850,20850,20850,20850,0
20230623,153200,548294300,20850,20850,20850,20850,0
20230623,153100,548294300,20850,20850,20850,20850,0
20230623,153000,548294300,20850,20850,20850,20850,685
20230623,152900,534012050,20850,20850,20850,20850,0
20230623,152800,534012050,20850,20850,20850,20850,0
20230623,152700,534012050,20850,20850,20850,20850,0
20230623,152600,534012050,20850,20850,20850,20850,0
20230623,152500,534012050,20850,20850,20850,20850,0
20230623,152400,534012050,20850,20850,20850,20850,0
20230623,152300,534012050,20850,20850,20850,20850,0
20230623,152200,534012050,20850,20850,20850,20850,0
20230623,152100,534012050,20850,20850,20850,20850,0
20230623,152000,534012050,20850,20850,20850,20850,0
20230623,151900,534012050,20850,21000,21000,20850,501
20230623,151800,523549950,21000,21000,21000,21000,1
20230623,151700,523528950,20900,20900,20900,20900,706
20230623,151600,508773550,20900,21000,21000,20900,70
20230623,151500,507306550,21000,21000,21000,21000,100
20230623,151400,505206550,21000,21000,21000,21000,10
20230623,151300,504996550,21000,21000,21000,21000,1
20230623,151200,504975550,20900,21000,21000,20900,16
20230623,151100,504640600,20900,20950,20950,20900,55
20230623,151000,503488600,20950,20950,20950,20950,65
20230623,150900,502126850,21000,21000,21000,21000,180
20230623,150800,498346850,21000,21000,21000,21000,0
20230623,150700,498346850,21000,20950,21000,20900,501
20230623,150600,487862350,20950,20950,20950,20950,22
20230623,150500,487401450,21050,21050,21050,21050,1
20230623,150400,487380400,21050,21050,21050,21050,0
20230623,150300,487380400,21050,21050,21050,21050,0
20230623,150200,487380400,21050,21050,21050,21050,0
20230623,150100,487380400,21050,21050,21050,21050,0
20230623,150000,487380400,21050,21050,21050,21050,0
20230623,145900,487380400,21050,21050,21050,21050,0
20230623,145800,487380400,21050,21050,21050,21050,0
20230623,145700,487380400,21050,21050,21050,21050,1
20230623,145600,487359350,21000,21000,21000,21000,0
20230623,145500,487359350,21000,20950,21000,20950,174
20230623,145400,483712700,21000,21000,21000,21000,0
20230623,145300,483712700,21000,21000,21000,21000,8
20230623,145200,483544700,20950,20950,20950,20950,1
20230623,145100,483523750,21000,21000,21000,21000,0
20230623,145000,483523750,21000,21000,21000,21000,6
20230623,144900,483397750,21000,21000,21000,21000,0
20230623,144800,483397750,21000,21000,21000,21000,1
20230623,144700,483376750,21000,21000,21000,21000,0
20230623,144600,483376750,21000,21000,21000,21000,0
20230623,144500,483376750,21000,21000,21000,21000,0
20230623,144400,483376750,21000,21000,21000,21000,0
20230623,144300,483376750,21000,20950,21000,20950,114
20230623,144200,480988350,21000,21000,21000,21000,0
20230623,144100,480988350,21000,21000,21000,21000,1
20230623,144000,480967350,20950,20950,20950,20950,38
20230623,143900,480171250,21000,20900,21000,20900,179
20230623,143800,476413150,20900,20900,20900,20900,5
20230623,143700,476308650,21050,21050,21050,21050,0
20230623,143600,476308650,21050,20950,21050,20950,62
20230623,143500,475009650,21050,21050,21050,21050,0
20230623,143400,475009650,21050,21050,21050,21050,0
20230623,143300,475009650,21050,21050,21050,21050,10
20230623,143200,474799150,21100,21100,21100,21100,0
20230623,143100,474799150,21100,21100,21100,21100,0
20230623,143000,474799150,21100,21100,21100,21100,1
20230623,142900,474778050,20950,21050,21100,20950,57
20230623,142800,473583150,20950,21050,21050,20950,103
20230623,142700,471425000,21000,21000,21000,21000,1
20230623,142600,471404000,21000,21000,21000,20950,303
20230623,142500,465055850,21050,21000,21050,21000,52
20230623,142400,463963750,21000,21000,21000,21000,1
20230623,142300,463942750,21050,21050,21050,21050,0
20230623,142200,463942750,21050,21050,21050,21050,1
20230623,142100,463921700,21050,21050,21050,21050,0
20230623,142000,463921700,21050,21050,21050,21050,1
20230623,141900,463900650,21050,21050,21050,21050,0
20230623,141800,463900650,21050,21050,21050,21050,120
20230623,141700,461374650,21050,21050,21050,21050,0
20230623,141600,461374650,21050,21050,21050,21050,0
20230623,141500,461374650,21050,21050,21050,21050,9
20230623,141400,461185200,21150,21150,21150,21150,0
20230623,141300,461185200,21150,21150,21150,21150,0
20230623,141200,461185200,21150,21150,21150,21150,4
20230623,141100,461100600,21150,21150,21150,21150,0
20230623,141000,461100600,21150,21150,21150,21150,0
20230623,140900,461100600,21150,21150,21150,21150,0
20230623,140800,461100600,21150,21050,21150,21050,250
20230623,140700,455837300,21000,21000,21000,21000,42
20230623,140600,454955300,21050,21000,21050,21000,72
20230623,140500,453443250,21050,21050,21050,21050,0
20230623,140400,453443250,21050,21050,21050,21050,3
20230623,140300,453380100,21000,21000,21000,21000,137
20230623,140200,450503100,21000,21000,21000,21000,0
20230623,140100,450503100,21000,21000,21000,21000,0
20230623,140000,450503100,21000,21000,21000,21000,0
20230623,135900,450503100,21000,21000,21000,21000,0
20230623,135800,450503100,21000,21000,21000,21000,4
20230623,135700,450419100,20950,20950,20950,20950,50
20230623,135600,449371600,21000,21000,21000,21000,4
20230623,135500,449287600,21000,21000,21000,21000,68
20230623,135400,447859600,21050,21050,21050,21050,23
20230623,135300,447375450,21050,21050,21050,21050,2
20230623,135200,447333350,21050,21050,21050,21050,1
20230623,135100,447312300,21000,21000,21000,21000,0
20230623,135000,447312300,21000,21000,21000,21000,598
20230623,134900,434754300,21000,21000,21000,21000,10
20230623,134800,434544300,20950,20950,20950,20950,50
20230623,134700,433496800,21000,21050,21050,20950,190
20230623,134600,429511050,21050,21050,21050,21050,0
20230623,134500,429511050,21050,21050,21050,20950,5
20230623,134400,429406000,21050,21000,21050,21000,340
20230623,134300,422265900,21000,21000,21000,21000,20
20230623,134200,421845900,20900,20900,20900,20900,0
20230623,134100,421845900,20900,20900,20900,20900,11
20230623,134000,421616000,20900,20900,21000,20900,61
20230623,133900,420341000,21000,21000,21000,21000,0
20230623,133800,420341000,21000,20950,21000,20950,15
20230623,133700,420026700,20950,20950,20950,20950,1
20230623,133600,420005750,20950,20950,20950,20900,574
20230623,133500,407980500,21000,21000,21000,21000,3
20230623,133400,407917500,21000,21000,21000,21000,1
20230623,133300,407896500,20950,20950,20950,20950,0
20230623,133200,407896500,20950,20950,20950,20950,26
20230623,133100,407351800,20950,20950,20950,20950,32
20230623,133000,406681400,20950,21000,21000,20950,129
20230623,132900,403976950,21000,21000,21050,21000,438
20230623,132800,394778200,21000,21000,21000,21000,20
20230623,132700,394358200,21100,21100,21100,21100,2
20230623,132600,394316000,21050,21050,21050,21050,0
20230623,132500,394316000,21050,21050,21050,21050,0
20230623,132400,394316000,21050,21050,21050,21050,0
20230623,132300,394316000,21050,21050,21050,21050,0
20230623,132200,394316000,21050,21050,21050,21050,204
20230623,132100,390021800,21050,21050,21050,21050,0
20230623,132000,390021800,21050,21050,21050,21050,0
20230623,131900,390021800,21050,21050,21050,21050,0
20230623,131800,390021800,21050,21050,21050,21050,0
20230623,131700,390021800,21050,21050,21050,21050,0
20230623,131600,390021800,21050,21050,21050,21050,30
20230623,131500,389390300,21050,21050,21050,21050,0
20230623,131400,389390300,21050,21050,21050,21050,20
20230623,131300,388969300,21100,21150,21150,21100,123
20230623,131200,386373350,21150,21150,21150,21150,0
20230623,131100,386373350,21150,21150,21150,21150,47
20230623,131000,385379300,21200,21200,21200,21200,0
20230623,130900,385379300,21200,21200,21200,21200,0
20230623,130800,385379300,21200,21200,21200,21200,117
20230623,130700,382898900,21200,21200,21200,21200,0
20230623,130600,382898900,21200,21200,21200,21200,1
20230623,130500,382877700,21150,21150,21150,21150,0
20230623,130400,382877700,21150,21150,21150,21150,34
20230623,130300,382158600,21200,21200,21200,21200,1
20230623,130200,382137400,21150,21150,21150,21150,1
20230623,130100,382116250,21150,21150,21150,21150,11
20230623,130000,381883600,21150,21150,21150,21150,0
20230623,125900,381883600,21150,21150,21150,21150,10
20230623,125800,381672100,21150,21150,21150,21150,0
20230623,125700,381672100,21150,21150,21150,21150,14
20230623,125600,381376000,21150,21150,21150,21150,0
20230623,125500,381376000,21150,21150,21150,21150,0
20230623,125400,381376000,21150,21150,21150,21150,61
20230623,125300,380085850,21100,21100,21100,21100,0
20230623,125200,380085850,21100,21100,21100,21100,0
20230623,125100,380085850,21100,21100,21100,21100,0
20230623,125000,380085850,21100,21100,21100,21100,0
20230623,124900,380085850,21100,21100,21100,21100,10
20230623,124800,379874850,21050,21050,21050,21050,0
20230623,124700,379874850,21050,21050,21050,21050,0
20230623,124600,379874850,21050,21050,21050,21050,93
20230623,124500,377917200,21050,21050,21050,21050,0
20230623,124400,377917200,21050,21050,21050,21050,0
20230623,124300,377917200,21050,21100,21100,21050,33
20230623,124200,377222500,21100,21100,21100,21100,0
20230623,124100,377222500,21100,21100,21100,21100,0
20230623,124000,377222500,21100,21100,21100,21100,0
20230623,123900,377222500,21100,21100,21100,21100,0
20230623,123800,377222500,21100,21100,21100,21100,0
20230623,123700,377222500,21100,21100,21100,21100,0
20230623,123600,377222500,21100,21100,21100,21100,0
20230623,123500,377222500,21100,21100,21100,21100,0
20230623,123400,377222500,21100,21100,21100,21100,35
20230623,123300,376484000,21100,21100,21100,21100,0
20230623,123200,376484000,21100,21100,21100,21100,5
20230623,123100,376378500,21100,21100,21100,21100,0
20230623,123000,376378500,21100,21100,21100,21100,0
20230623,122900,376378500,21100,21100,21100,21100,0
20230623,122800,376378500,21100,21100,21100,21100,0
20230623,122700,376378500,21100,21100,21100,21100,0
20230623,122600,376378500,21100,21100,21100,21100,0
20230623,122500,376378500,21100,21100,21100,21100,40
20230623,122400,375534500,21100,21100,21100,21100,0
20230623,122300,375534500,21100,21100,21100,21100,1
20230623,122200,375513400,21150,21150,21150,21150,0
20230623,122100,375513400,21150,21150,21150,21150,94
20230623,122000,373525300,21150,21150,21150,21150,0
20230623,121900,373525300,21150,21150,21150,21150,1
20230623,121800,373504150,21100,21100,21100,21100,0
20230623,121700,373504150,21100,21100,21100,21100,1
20230623,121600,373483050,21050,21050,21050,21050,0
20230623,121500,373483050,21050,21050,21050,21050,5
20230623,121400,373377800,21050,21050,21050,21050,2
20230623,121300,373335700,21100,21100,21100,21100,0
20230623,121200,373335700,21100,21100,21100,21100,0
20230623,121100,373335700,21100,21100,21100,21100,0
20230623,121000,373335700,21100,21100,21100,21100,0
20230623,120900,373335700,21100,21100,21100,21100,0
20230623,120800,373335700,21100,21100,21100,21100,1
20230623,120700,373314600,21050,21050,21050,21050,9
20230623,120600,373125150,21000,21000,21000,21000,0
20230623,120500,373125150,21000,21050,21050,21000,100
20230623,120400,371023050,21200,21200,21200,21200,0
20230623,120300,371023050,21200,21200,21200,21200,0
20230623,120200,371023050,21200,21200,21200,21200,10
20230623,120100,370811050,21000,21050,21050,21000,1565
20230623,120000,337868300,21050,21050,21050,21050,50
20230623,115900,336815800,21050,21050,21050,21050,0
20230623,115800,336815800,21050,21050,21050,21050,0
20230623,115700,336815800,21050,21050,21050,21050,2
20230623,115600,336773700,21050,21050,21050,21050,1
20230623,115500,336752650,21050,21050,21050,21050,0
20230623,115400,336752650,21050,21050,21050,21050,0
20230623,115300,336752650,21050,21050,21050,21050,0
20230623,115200,336752650,21050,21050,21050,21050,0
20230623,115100,336752650,21050,21050,21050,21050,2
20230623,115000,336710550,21050,21050,21050,21050,0
20230623,114900,336710550,21050,21100,21100,21050,50
20230623,114800,335658000,21250,21250,21250,21250,0
20230623,114700,335658000,21250,21250,21250,21250,0
20230623,114600,335658000,21250,21250,21250,21250,0
20230623,114500,335658000,21250,21250,21250,21250,0
20230623,114400,335658000,21250,21250,21250,21250,0
20230623,114300,335658000,21250,21250,21250,21250,0
20230623,114200,335658000,21250,21250,21250,21250,0
20230623,114100,335658000,21250,21250,21250,21250,0
20230623,114000,335658000,21250,21250,21250,21250,0
20230623,113900,335658000,21250,21250,21250,21250,0
20230623,113800,335658000,21250,21100,21250,21100,1000
20230623,113700,314497000,21000,21000,21000,21000,301
20230623,113600,308176000,21200,21200,21200,21200,0
20230623,113500,308176000,21200,21200,21200,21200,1
20230623,113400,308154800,21250,21050,21250,21050,1048
20230623,113300,285949700,21050,21050,21050,21050,5
20230623,113200,285844450,21050,21050,21050,21050,0
20230623,113100,285844450,21050,21050,21050,21050,8
20230623,113000,285676050,21050,21050,21050,21050,5
20230623,112900,285570800,21000,21000,21000,21000,0
20230623,112800,285570800,21000,21000,21000,21000,0
20230623,112700,285570800,21000,21000,21000,21000,211
20230623,112600,281139800,21000,21000,21000,21000,1
20230623,112500,281118800,21000,21000,21000,21000,6
20230623,112400,280992800,21000,21000,21000,21000,0
20230623,112300,280992800,21000,21000,21000,21000,2
20230623,112200,280950800,21000,20950,21000,20950,23
20230623,112100,280468800,21000,21000,21000,21000,0
20230623,112000,280468800,21000,21000,21000,21000,33
20230623,111900,279775800,21050,21050,21050,21050,0
20230623,111800,279775800,21050,21000,21050,21000,2
20230623,111700,279733750,21050,21050,21050,21050,0
20230623,111600,279733750,21050,21050,21050,21050,0
20230623,111500,279733750,21050,21050,21050,21050,0
20230623,111400,279733750,21050,21050,21050,21050,0
20230623,111300,279733750,21050,21050,21050,21050,0
20230623,111200,279733750,21050,21050,21050,21050,0
20230623,111100,279733750,21050,21050,21050,21050,0
20230623,111000,279733750,21050,21050,21050,21050,0
20230623,110900,279733750,21050,21050,21050,21050,2
20230623,110800,279691650,21100,21100,21100,21100,0
20230623,110700,279691650,21100,21050,21100,20950,1218
20230623,110600,254120700,21200,21200,21200,21200,0
20230623,110500,254120700,21200,21200,21200,21200,0
20230623,110400,254120700,21200,21150,21200,21150,111
20230623,110300,251770550,21150,21250,21250,20950,1177
20230623,110200,226908450,21250,21250,21250,21250,0
20230623,110100,226908450,21250,21250,21250,21250,0
20230623,110000,226908450,21250,21250,21250,21250,0
20230623,105900,226908450,21250,21250,21250,21250,86
20230623,105800,225080950,21300,21300,21300,21300,0
20230623,105700,225080950,21300,21300,21300,21300,0
20230623,105600,225080950,21300,21300,21300,21300,14
20230623,105500,224782750,21300,21300,21300,21300,56
20230623,105400,223589950,21350,21350,21350,21350,0
20230623,105300,223589950,21350,21350,21350,21350,0
20230623,105200,223589950,21350,21350,21350,21350,0
20230623,105100,223589950,21350,21350,21350,21350,0
20230623,105000,223589950,21350,21350,21350,21350,169
20230623,104900,219981800,21300,21250,21300,21250,491
20230623,104800,209533150,21150,21150,21150,21150,0
20230623,104700,209533150,21150,21150,21150,21150,0
20230623,104600,209533150,21150,21150,21150,21150,42
20230623,104500,208644850,21300,21300,21300,21300,40
20230623,104400,207792850,21150,21150,21150,21150,0
20230623,104300,207792850,21150,21250,21300,21150,318
20230623,104200,201033150,21200,21200,21200,21200,321
20230623,104100,194227950,21150,21100,21150,21100,27
20230623,104000,193656950,21150,20950,21150,20900,1199
20230623,103900,168475300,20950,21050,21050,20950,601
20230623,103800,155861950,21000,21150,21150,21000,502
20230623,103700,145287650,21150,21200,21200,21150,44
20230623,103600,144356000,21150,21150,21150,21150,0
20230623,103500,144356000,21150,21150,21150,21150,129
20230623,103400,141627650,21150,21150,21150,21150,0
20230623,103300,141627650,21150,21150,21150,21150,0
20230623,103200,141627650,21150,21050,21150,21050,3
20230623,103100,141564400,21100,21100,21100,21100,0
20230623,103000,141564400,21100,21100,21100,21100,9
20230623,102900,141374500,21200,21200,21200,21200,0
20230623,102800,141374500,21200,21200,21200,21200,0
20230623,102700,141374500,21200,21200,21200,21200,0
20230623,102600,141374500,21200,21200,21200,21200,0
20230623,102500,141374500,21200,21200,21200,21200,20
20230623,102400,140950500,21050,21050,21050,21050,26
20230623,102300,140403200,21100,21100,21100,21100,135
20230623,102200,137554700,21150,21150,21150,21150,0
20230623,102100,137554700,21150,21150,21150,21150,0
20230623,102000,137554700,21150,21150,21150,21150,0
20230623,101900,137554700,21150,21150,21150,21150,112
20230623,101800,135185900,21200,21200,21200,21200,0
20230623,101700,135185900,21200,21200,21200,21200,0
20230623,101600,135185900,21200,21150,21200,21150,15
20230623,101500,134868150,21150,21150,21150,21150,36
20230623,101400,134106750,21150,21150,21150,21150,199
20230623,101300,129897900,21150,21150,21150,21150,0
20230623,101200,129897900,21150,21100,21150,21100,122
20230623,101100,127318150,21150,21050,21150,21050,223
20230623,101000,122616200,21050,21050,21050,21050,1
20230623,100900,122595150,21100,21100,21100,21100,20
20230623,100800,122173150,21150,21150,21150,21150,0
20230623,100700,122173150,21150,21150,21150,21150,0
20230623,100600,122173150,21150,21150,21150,21150,1
20230623,100500,122152000,21150,21150,21150,21000,102
20230623,100400,120009700,21050,21050,21050,21050,0
20230623,100300,120009700,21050,21100,21100,21050,597
20230623,100200,107436050,21300,21300,21300,21300,1
20230623,100100,107414750,21100,21150,21150,21100,25
20230623,100000,106886850,21300,21100,21300,21100,61
20230623,095900,105599550,21300,21300,21300,21300,1
20230623,095800,105578250,21150,21150,21150,21150,0
20230623,095700,105578250,21150,21150,21150,21150,16
20230623,095600,105239850,21150,21200,21200,21150,171
20230623,095500,101622600,21250,21250,21250,21250,0
20230623,095400,101622600,21250,21250,21250,21250,15
20230623,095300,101303850,21250,21350,21400,21250,96
20230623,095200,99251600,21350,21350,21350,21350,1
20230623,095100,99230250,21400,21400,21400,21400,0
20230623,095000,99230250,21400,21400,21400,21400,0
20230623,094900,99230250,21400,21400,21400,21400,0
20230623,094800,99230250,21400,21400,21400,21400,0
20230623,094700,99230250,21400,21400,21400,21400,0
20230623,094600,99230250,21400,21400,21400,21400,30
20230623,094500,98588250,21450,21450,21450,21450,0
20230623,094400,98588250,21450,21450,21450,21450,0
20230623,094300,98588250,21450,21100,21450,21100,1005
20230623,094200,77070550,21000,21000,21000,21000,0
20230623,094100,77070550,21000,21000,21000,21000,0
20230623,094000,77070550,21000,21000,21000,21000,0
20230623,093900,77070550,21000,21000,21000,21000,2
20230623,093800,77028550,21000,21000,21000,21000,0
20230623,093700,77028550,21000,21100,21100,21000,640
20230623,093600,63552150,21100,21100,21100,21100,0
20230623,093500,63552150,21100,21100,21100,21100,0
20230623,093400,63552150,21100,21100,21100,21100,67
20230623,093300,62138450,21100,21100,21100,21100,40
20230623,093200,61294450,21100,21100,21100,21100,1
20230623,093100,61273350,21100,21050,21100,21050,40
20230623,093000,60429850,21100,21100,21100,21100,61
20230623,092900,59142750,21100,21100,21100,21100,29
20230623,092800,58530850,21100,21100,21100,21100,71
20230623,092700,57032750,21150,21150,21150,21150,0
20230623,092600,57032750,21150,21150,21150,21150,0
20230623,092500,57032750,21150,21150,21150,21150,0
20230623,092400,57032750,21150,21150,21150,21150,211
20230623,092300,52570100,21150,21150,21150,21150,0
20230623,092200,52570100,21150,21150,21150,21150,41
20230623,092100,51702950,21150,21150,21150,21150,14
20230623,092000,51406850,21100,21150,21150,21100,445
20230623,091900,42007250,21200,21200,21200,21200,10
20230623,091800,41795250,21200,21200,21200,21200,100
20230623,091700,39675250,21200,21200,21200,21200,0
20230623,091600,39675250,21200,21200,21200,21200,25
20230623,091500,39145250,21400,21400,21400,21400,0
20230623,091400,39145250,21400,21150,21450,21150,192
20230623,091300,35052350,21200,21200,21200,21200,0
20230623,091200,35052350,21200,21200,21200,21200,20
20230623,091100,34628350,21200,21200,21200,21200,1
20230623,091000,34607150,21200,21250,21250,21200,100
20230623,090900,32486100,21250,21250,21250,21250,7
20230623,090800,32337350,21250,21300,21300,21250,8
20230623,090700,32167200,21300,21300,21300,21300,0
20230623,090600,32167200,21300,21300,21300,21300,22
20230623,090500,31698600,21300,21300,21300,21300,264
20230623,090400,26075400,21350,21400,21400,21350,175
20230623,090300,22335100,21400,21650,21700,21400,76
20230623,090200,20691550,21650,21550,21700,21100,668
20230623,090100,6456450,21450,21450,21450,21450,44
20230623,090000,5512650,21450,21450,21450,21450,257