KissMeData/007770/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184600,372452300,20450,20450,20450,20450,428
20230628,184500,372452300,20450,20450,20450,20450,0
20230628,184400,372452300,20450,20450,20450,20450,0
20230628,184300,372452300,20450,20450,20450,20450,0
20230628,184200,372452300,20450,20450,20450,20450,0
20230628,184100,372452300,20450,20450,20450,20450,0
20230628,184000,372452300,20450,20450,20450,20450,0
20230628,183900,372452300,20450,20450,20450,20450,0
20230628,183800,372452300,20450,20450,20450,20450,0
20230628,183700,372452300,20450,20450,20450,20450,0
20230628,183600,372452300,20450,20450,20450,20450,0
20230628,183500,372452300,20450,20450,20450,20450,0
20230628,183400,372452300,20450,20450,20450,20450,0
20230628,183300,372452300,20450,20450,20450,20450,0
20230628,183200,372452300,20450,20450,20450,20450,0
20230628,183100,372452300,20450,20450,20450,20450,0
20230628,183000,372452300,20450,20450,20450,20450,0
20230628,182900,372452300,20450,20450,20450,20450,0
20230628,182800,372452300,20450,20450,20450,20450,0
20230628,182700,372452300,20450,20450,20450,20450,0
20230628,182600,372452300,20450,20450,20450,20450,0
20230628,182500,372452300,20450,20450,20450,20450,0
20230628,182400,372452300,20450,20450,20450,20450,0
20230628,182300,372452300,20450,20450,20450,20450,0
20230628,182200,372452300,20450,20450,20450,20450,0
20230628,182100,372452300,20450,20450,20450,20450,0
20230628,182000,372452300,20450,20450,20450,20450,0
20230628,181900,372452300,20450,20450,20450,20450,0
20230628,181800,372452300,20450,20450,20450,20450,0
20230628,181700,372452300,20450,20450,20450,20450,0
20230628,181600,372452300,20450,20450,20450,20450,428
20230628,181500,372452300,20450,20450,20450,20450,0
20230628,181400,372452300,20450,20450,20450,20450,0
20230628,181300,372452300,20450,20450,20450,20450,0
20230628,181200,372452300,20450,20450,20450,20450,0
20230628,181100,372452300,20450,20450,20450,20450,0
20230628,181000,372452300,20450,20450,20450,20450,0
20230628,180900,372452300,20450,20450,20450,20450,0
20230628,180800,372452300,20450,20450,20450,20450,0
20230628,180700,372452300,20450,20450,20450,20450,0
20230628,180600,372452300,20450,20450,20450,20450,0
20230628,180500,372452300,20450,20450,20450,20450,0
20230628,180400,372452300,20450,20450,20450,20450,0
20230628,180300,372452300,20450,20450,20450,20450,0
20230628,180200,372452300,20450,20450,20450,20450,0
20230628,180100,372452300,20450,20450,20450,20450,0
20230628,180000,372452300,20450,20450,20450,20450,0
20230628,175900,372452300,20450,20450,20450,20450,0
20230628,175800,372452300,20450,20450,20450,20450,0
20230628,175700,372452300,20450,20450,20450,20450,0
20230628,175600,372452300,20450,20450,20450,20450,0
20230628,175500,372452300,20450,20450,20450,20450,0
20230628,175400,372452300,20450,20450,20450,20450,0
20230628,175300,372452300,20450,20450,20450,20450,0
20230628,175200,372452300,20450,20450,20450,20450,0
20230628,175100,372452300,20450,20450,20450,20450,0
20230628,175000,372452300,20450,20450,20450,20450,0
20230628,174900,372452300,20450,20450,20450,20450,0
20230628,174800,372452300,20450,20450,20450,20450,0
20230628,174700,372452300,20450,20450,20450,20450,0
20230628,174600,372452300,20450,20450,20450,20450,428
20230628,174500,372452300,20450,20450,20450,20450,0
20230628,174400,372452300,20450,20450,20450,20450,0
20230628,174300,372452300,20450,20450,20450,20450,0
20230628,174200,372452300,20450,20450,20450,20450,0
20230628,174100,372452300,20450,20450,20450,20450,0
20230628,174000,372452300,20450,20450,20450,20450,0
20230628,173900,372452300,20450,20450,20450,20450,0
20230628,173800,372452300,20450,20450,20450,20450,0
20230628,173700,372452300,20450,20450,20450,20450,0
20230628,173600,372452300,20450,20450,20450,20450,0
20230628,173500,372452300,20450,20450,20450,20450,0
20230628,173400,372452300,20450,20450,20450,20450,0
20230628,173300,372452300,20450,20450,20450,20450,0
20230628,173200,372452300,20450,20450,20450,20450,0
20230628,173100,372452300,20450,20450,20450,20450,0
20230628,173000,372452300,20450,20450,20450,20450,0
20230628,172900,372452300,20450,20450,20450,20450,0
20230628,172800,372452300,20450,20450,20450,20450,0
20230628,172700,372452300,20450,20450,20450,20450,0
20230628,172600,372452300,20450,20450,20450,20450,0
20230628,172500,372452300,20450,20450,20450,20450,0
20230628,172400,372452300,20450,20450,20450,20450,0
20230628,172300,372452300,20450,20450,20450,20450,0
20230628,172200,372452300,20450,20450,20450,20450,0
20230628,172100,372452300,20450,20450,20450,20450,0
20230628,172000,372452300,20450,20450,20450,20450,0
20230628,171900,372452300,20450,20450,20450,20450,0
20230628,171800,372452300,20450,20450,20450,20450,0
20230628,171700,372452300,20450,20450,20450,20450,0
20230628,171600,372452300,20450,20450,20450,20450,428
20230628,171500,372452300,20450,20450,20450,20450,0
20230628,171400,372452300,20450,20450,20450,20450,0
20230628,171300,372452300,20450,20450,20450,20450,0
20230628,171200,372452300,20450,20450,20450,20450,0
20230628,171100,372452300,20450,20450,20450,20450,0
20230628,171000,372452300,20450,20450,20450,20450,0
20230628,170900,372452300,20450,20450,20450,20450,0
20230628,170800,372452300,20450,20450,20450,20450,0
20230628,170700,372452300,20450,20450,20450,20450,0
20230628,170600,372452300,20450,20450,20450,20450,0
20230628,170500,372452300,20450,20450,20450,20450,0
20230628,170400,372452300,20450,20450,20450,20450,0
20230628,170300,372452300,20450,20450,20450,20450,0
20230628,170200,372452300,20450,20450,20450,20450,0
20230628,170100,372452300,20450,20450,20450,20450,0
20230628,170000,372452300,20450,20450,20450,20450,0
20230628,165900,372452300,20450,20450,20450,20450,0
20230628,165800,372452300,20450,20450,20450,20450,0
20230628,165700,372452300,20450,20450,20450,20450,0
20230628,165600,372452300,20450,20450,20450,20450,0
20230628,165500,372452300,20450,20450,20450,20450,0
20230628,165400,372452300,20450,20450,20450,20450,0
20230628,165300,372452300,20450,20450,20450,20450,0
20230628,165200,372452300,20450,20450,20450,20450,0
20230628,165100,372452300,20450,20450,20450,20450,0
20230628,165000,372452300,20450,20450,20450,20450,0
20230628,164900,372452300,20450,20450,20450,20450,0
20230628,164800,372452300,20450,20450,20450,20450,0
20230628,164700,372452300,20450,20450,20450,20450,0
20230628,164600,372452300,20450,20450,20450,20450,428
20230628,164500,372452300,20450,20450,20450,20450,0
20230628,164400,372452300,20450,20450,20450,20450,0
20230628,164300,372452300,20450,20450,20450,20450,0
20230628,164200,372452300,20450,20450,20450,20450,0
20230628,164100,372452300,20450,20450,20450,20450,0
20230628,164000,372452300,20450,20450,20450,20450,0
20230628,163900,372452300,20450,20450,20450,20450,0
20230628,163800,372452300,20450,20450,20450,20450,0
20230628,163700,372452300,20450,20450,20450,20450,0
20230628,163600,372452300,20450,20450,20450,20450,0
20230628,163500,372452300,20450,20450,20450,20450,0
20230628,163400,372452300,20450,20450,20450,20450,0
20230628,163300,372452300,20450,20450,20450,20450,0
20230628,163200,372452300,20450,20450,20450,20450,0
20230628,163100,372452300,20450,20450,20450,20450,0
20230628,163000,372452300,20450,20450,20450,20450,0
20230628,162900,372452300,20450,20450,20450,20450,0
20230628,162800,372452300,20450,20450,20450,20450,0
20230628,162700,372452300,20450,20450,20450,20450,0
20230628,162600,372452300,20450,20450,20450,20450,0
20230628,162500,372452300,20450,20450,20450,20450,0
20230628,162400,372452300,20450,20450,20450,20450,0
20230628,162300,372452300,20450,20450,20450,20450,0
20230628,162200,372452300,20450,20450,20450,20450,0
20230628,162100,372452300,20450,20450,20450,20450,0
20230628,162000,372452300,20450,20450,20450,20450,0
20230628,161900,372452300,20450,20450,20450,20450,0
20230628,161800,372452300,20450,20450,20450,20450,0
20230628,161700,372452300,20450,20450,20450,20450,0
20230628,161600,372452300,20450,20450,20450,20450,428
20230628,161500,372452300,20450,20450,20450,20450,0
20230628,161400,372452300,20450,20450,20450,20450,0
20230628,161300,372452300,20450,20450,20450,20450,0
20230628,161200,372452300,20450,20450,20450,20450,0
20230628,161100,372452300,20450,20450,20450,20450,0
20230628,161000,372452300,20450,20450,20450,20450,0
20230628,160900,372452300,20450,20450,20450,20450,0
20230628,160800,372452300,20450,20450,20450,20450,0
20230628,160700,372452300,20450,20450,20450,20450,0
20230628,160600,372452300,20450,20450,20450,20450,0
20230628,160500,372452300,20450,20450,20450,20450,0
20230628,160400,372452300,20450,20450,20450,20450,0
20230628,160300,372452300,20450,20450,20450,20450,0
20230628,160200,372452300,20450,20450,20450,20450,0
20230628,160100,372452300,20450,20450,20450,20450,0
20230628,160000,372452300,20450,20450,20450,20450,0
20230628,155900,372452300,20450,20450,20450,20450,0
20230628,155800,372452300,20450,20450,20450,20450,0
20230628,155700,372452300,20450,20450,20450,20450,0
20230628,155600,372452300,20450,20450,20450,20450,0
20230628,155500,372452300,20450,20450,20450,20450,0
20230628,155400,372452300,20450,20450,20450,20450,0
20230628,155300,372452300,20450,20450,20450,20450,0
20230628,155200,372452300,20450,20450,20450,20450,0
20230628,155100,372452300,20450,20450,20450,20450,0
20230628,155000,372452300,20450,20450,20450,20450,0
20230628,154900,372452300,20450,20450,20450,20450,0
20230628,154800,372452300,20450,20450,20450,20450,0
20230628,154700,372452300,20450,20450,20450,20450,0
20230628,154600,372452300,20450,20450,20450,20450,428
20230628,154500,372452300,20450,20450,20450,20450,0
20230628,154400,372452300,20450,20450,20450,20450,0
20230628,154300,372452300,20450,20450,20450,20450,0
20230628,154200,372452300,20450,20450,20450,20450,0
20230628,154100,372452300,20450,20450,20450,20450,0
20230628,154000,372452300,20450,20450,20450,20450,0
20230628,153900,372452300,20450,20450,20450,20450,0
20230628,153800,372452300,20450,20450,20450,20450,0
20230628,153700,372452300,20450,20450,20450,20450,0
20230628,153600,372452300,20450,20450,20450,20450,0
20230628,153500,372452300,20450,20450,20450,20450,0
20230628,153400,372452300,20450,20450,20450,20450,0
20230628,153300,372452300,20450,20450,20450,20450,0
20230628,153200,372452300,20450,20450,20450,20450,0
20230628,153100,372452300,20450,20450,20450,20450,0
20230628,153000,372452300,20450,20450,20450,20450,428
20230628,152900,363699700,20450,20450,20450,20450,0
20230628,152800,363699700,20450,20450,20450,20450,0
20230628,152700,363699700,20450,20450,20450,20450,0
20230628,152600,363699700,20450,20450,20450,20450,0
20230628,152500,363699700,20450,20450,20450,20450,0
20230628,152400,363699700,20450,20450,20450,20450,0
20230628,152300,363699700,20450,20450,20450,20450,0
20230628,152200,363699700,20450,20450,20450,20450,0
20230628,152100,363699700,20450,20450,20450,20450,0
20230628,152000,363699700,20450,20450,20450,20450,0
20230628,151900,363699700,20450,20450,20500,20450,426
20230628,151800,354985300,20500,20450,20500,20450,87
20230628,151700,353205550,20500,20500,20500,20500,2
20230628,151600,353164550,20500,20500,20500,20500,1
20230628,151500,353144050,20450,20450,20450,20450,160
20230628,151400,349872050,20500,20500,20500,20500,4
20230628,151300,349790050,20500,20500,20500,20450,221
20230628,151200,345268700,20500,20500,20500,20500,58
20230628,151100,344079700,20550,20550,20550,20500,104
20230628,151000,341942550,20500,20500,20500,20500,1
20230628,150900,341922050,20550,20550,20550,20550,1
20230628,150800,341901500,20500,20550,20550,20500,6
20230628,150700,341778450,20500,20550,20550,20500,3
20230628,150600,341716900,20500,20500,20500,20500,199
20230628,150500,337637400,20450,20450,20450,20450,0
20230628,150400,337637400,20450,20500,20500,20450,18
20230628,150300,337269200,20500,20500,20500,20500,0
20230628,150200,337269200,20500,20450,20500,20450,310
20230628,150100,330917700,20550,20450,20550,20450,152
20230628,150000,327806600,20550,20550,20550,20550,1
20230628,145900,327786050,20550,20550,20550,20550,0
20230628,145800,327786050,20550,20550,20550,20550,1
20230628,145700,327765500,20500,20500,20500,20500,422
20230628,145600,319114500,20550,20550,20550,20550,1
20230628,145500,319093950,20500,20500,20500,20500,27
20230628,145400,318540450,20550,20550,20550,20550,0
20230628,145300,318540450,20550,20550,20550,20550,0
20230628,145200,318540450,20550,20500,20550,20500,6
20230628,145100,318417400,20500,20500,20500,20500,0
20230628,145000,318417400,20500,20500,20550,20500,92
20230628,144900,316531300,20550,20550,20550,20550,0
20230628,144800,316531300,20550,20550,20550,20550,55
20230628,144700,315401050,20550,20550,20550,20550,100
20230628,144600,313346050,20550,20550,20550,20550,0
20230628,144500,313346050,20550,20550,20550,20550,200
20230628,144400,309236050,20550,20550,20550,20550,100
20230628,144300,307181050,20550,20550,20550,20550,0
20230628,144200,307181050,20550,20500,20550,20500,43
20230628,144100,306299500,20500,20500,20500,20500,10
20230628,144000,306094500,20500,20500,20500,20500,0
20230628,143900,306094500,20500,20500,20500,20500,50
20230628,143800,305069500,20500,20500,20500,20500,0
20230628,143700,305069500,20500,20500,20500,20500,0
20230628,143600,305069500,20500,20500,20500,20500,1059
20230628,143500,283360000,20550,20550,20550,20550,54
20230628,143400,282250300,20550,20550,20550,20550,0
20230628,143300,282250300,20550,20550,20550,20550,70
20230628,143200,280811800,20650,20650,20650,20650,1
20230628,143100,280791150,20600,20600,20600,20600,82
20230628,143000,279101950,20600,20600,20600,20600,1
20230628,142900,279081350,20650,20650,20650,20650,0
20230628,142800,279081350,20650,20600,20650,20600,7
20230628,142700,278936950,20600,20600,20600,20600,1
20230628,142600,278916350,20500,20500,20500,20500,1
20230628,142500,278895850,20550,20550,20550,20550,4
20230628,142400,278813650,20500,20500,20500,20500,1
20230628,142300,278793150,20550,20550,20550,20550,3
20230628,142200,278731500,20550,20550,20550,20550,5
20230628,142100,278628750,20500,20500,20500,20500,0
20230628,142000,278628750,20500,20500,20500,20500,210
20230628,141900,274323750,20600,20600,20600,20600,91
20230628,141800,272449150,20600,20600,20600,20600,239
20230628,141700,267525750,20600,20600,20600,20600,0
20230628,141600,267525750,20600,20600,20600,20600,0
20230628,141500,267525750,20600,20600,20600,20600,389
20230628,141400,259512350,20600,20600,20600,20600,0
20230628,141300,259512350,20600,20550,20600,20550,23
20230628,141200,259039350,20550,20550,20550,20550,91
20230628,141100,257169300,20500,20500,20500,20500,225
20230628,141000,252556800,20500,20500,20500,20500,339
20230628,140900,245607300,20500,20500,20500,20500,0
20230628,140800,245607300,20500,20500,20500,20500,0
20230628,140700,245607300,20500,20500,20500,20500,0
20230628,140600,245607300,20500,20500,20500,20500,0
20230628,140500,245607300,20500,20500,20500,20500,310
20230628,140400,239252300,20500,20500,20500,20500,600
20230628,140300,226952300,20600,20600,20600,20600,1
20230628,140200,226931700,20600,20600,20600,20600,15
20230628,140100,226622700,20600,20550,20600,20550,75
20230628,140000,225081200,20550,20550,20550,20550,0
20230628,135900,225081200,20550,20550,20550,20550,6
20230628,135800,224957900,20550,20600,20600,20550,9
20230628,135700,224772700,20550,20550,20550,20550,62
20230628,135600,223498600,20600,20550,20600,20550,110
20230628,135500,221238000,20550,20550,20550,20550,100
20230628,135400,219183000,20600,20600,20600,20600,0
20230628,135300,219183000,20600,20600,20600,20600,1
20230628,135200,219162400,20500,20500,20500,20500,20
20230628,135100,218752400,20550,20550,20550,20550,0
20230628,135000,218752400,20550,20550,20550,20550,0
20230628,134900,218752400,20550,20550,20550,20550,2
20230628,134800,218711300,20550,20550,20550,20550,28
20230628,134700,218135900,20550,20550,20550,20550,52
20230628,134600,217067300,20650,20550,20650,20550,42
20230628,134500,216204100,20650,20650,20650,20650,0
20230628,134400,216204100,20650,20650,20650,20650,0
20230628,134300,216204100,20650,20650,20650,20650,0
20230628,134200,216204100,20650,20650,20650,20650,0
20230628,134100,216204100,20650,20600,20650,20600,62
20230628,134000,214926850,20600,20600,20600,20600,79
20230628,133900,213299450,20600,20600,20600,20600,0
20230628,133800,213299450,20600,20600,20600,20600,0
20230628,133700,213299450,20600,20600,20600,20600,0
20230628,133600,213299450,20600,20600,20600,20600,0
20230628,133500,213299450,20600,20600,20600,20600,1
20230628,133400,213278850,20600,20600,20600,20600,10
20230628,133300,213072850,20600,20600,20600,20600,0
20230628,133200,213072850,20600,20600,20600,20600,0
20230628,133100,213072850,20600,20600,20600,20600,0
20230628,133000,213072850,20600,20600,20600,20600,15
20230628,132900,212763850,20600,20600,20600,20600,4
20230628,132800,212681450,20500,20500,20500,20500,20
20230628,132700,212271450,20650,20650,20650,20650,0
20230628,132600,212271450,20650,20650,20650,20650,0
20230628,132500,212271450,20650,20650,20650,20650,0
20230628,132400,212271450,20650,20550,20650,20500,1018
20230628,132300,191392100,20650,20600,20650,20550,205
20230628,132200,187179000,20650,20650,20650,20650,0
20230628,132100,187179000,20650,20650,20650,20650,0
20230628,132000,187179000,20650,20650,20650,20650,0
20230628,131900,187179000,20650,20650,20650,20650,1
20230628,131800,187158350,20650,20650,20650,20650,5
20230628,131700,187055100,20650,20650,20650,20650,0
20230628,131600,187055100,20650,20650,20650,20650,1
20230628,131500,187034450,20550,20550,20550,20550,0
20230628,131400,187034450,20550,20650,20650,20550,144
20230628,131300,184070850,20650,20650,20650,20650,33
20230628,131200,183389400,20550,20550,20550,20550,42
20230628,131100,182526300,20700,20650,20700,20650,138
20230628,131000,179676550,20650,20700,20750,20500,1414
20230628,130900,150626350,20750,20750,20750,20750,3
20230628,130800,150564100,20750,20750,20750,20750,0
20230628,130700,150564100,20750,20750,20750,20750,0
20230628,130600,150564100,20750,20750,20750,20750,0
20230628,130500,150564100,20750,20750,20750,20750,1
20230628,130400,150543350,20700,20700,20700,20700,12
20230628,130300,150294950,20600,20650,20650,20600,200
20230628,130200,146168700,20800,20800,20800,20800,1
20230628,130100,146147900,20650,20650,20650,20650,40
20230628,130000,145321900,20700,20700,20700,20700,0
20230628,125900,145321900,20700,20700,20700,20700,0
20230628,125800,145321900,20700,20700,20700,20700,17
20230628,125700,144970000,20800,20750,20800,20750,2
20230628,125600,144928450,20800,20800,20800,20800,0
20230628,125500,144928450,20800,20750,20800,20750,74
20230628,125400,143391950,20800,20800,20800,20800,0
20230628,125300,143391950,20800,20800,20800,20800,0
20230628,125200,143391950,20800,20800,20800,20800,0
20230628,125100,143391950,20800,20800,20800,20800,0
20230628,125000,143391950,20800,20800,20800,20800,0
20230628,124900,143391950,20800,20800,20800,20800,8
20230628,124800,143225550,20800,20800,20800,20800,0
20230628,124700,143225550,20800,20800,20800,20800,0
20230628,124600,143225550,20800,20800,20800,20800,0
20230628,124500,143225550,20800,20800,20800,20800,81
20230628,124400,141540750,20800,20800,20800,20800,23
20230628,124300,141062350,20800,20800,20800,20800,0
20230628,124200,141062350,20800,20800,20800,20800,8
20230628,124100,140895950,20800,20800,20800,20800,0
20230628,124000,140895950,20800,20800,20800,20800,0
20230628,123900,140895950,20800,20800,20800,20800,173
20230628,123800,137297550,20750,20700,20750,20700,62
20230628,123700,136012150,20600,20650,20650,20600,41
20230628,123600,135167500,20700,20700,20700,20700,0
20230628,123500,135167500,20700,20700,20700,20700,0
20230628,123400,135167500,20700,20700,20700,20700,0
20230628,123300,135167500,20700,20700,20700,20700,0
20230628,123200,135167500,20700,20700,20700,20700,0
20230628,123100,135167500,20700,20700,20700,20700,0
20230628,123000,135167500,20700,20700,20700,20700,0
20230628,122900,135167500,20700,20600,20700,20600,81
20230628,122800,133491850,20600,20600,20600,20550,39
20230628,122700,132689700,20700,20700,20700,20700,1
20230628,122600,132669000,20700,20700,20700,20700,0
20230628,122500,132669000,20700,20700,20700,20700,0
20230628,122400,132669000,20700,20600,20700,20600,5
20230628,122300,132565900,20700,20700,20700,20700,0
20230628,122200,132565900,20700,20700,20700,20700,0
20230628,122100,132565900,20700,20700,20700,20700,1
20230628,122000,132545200,20550,20550,20550,20550,0
20230628,121900,132545200,20550,20650,20650,20550,356
20230628,121800,125227300,20700,20700,20700,20700,0
20230628,121700,125227300,20700,20700,20700,20700,0
20230628,121600,125227300,20700,20700,20700,20700,0
20230628,121500,125227300,20700,20700,20700,20700,0
20230628,121400,125227300,20700,20700,20700,20700,0
20230628,121300,125227300,20700,20700,20700,20700,1
20230628,121200,125206600,20600,20600,20600,20600,0
20230628,121100,125206600,20600,20600,20600,20600,289
20230628,121000,119253200,20650,20650,20650,20650,47
20230628,120900,118282650,20800,20800,20800,20800,1
20230628,120800,118261850,20800,20800,20800,20800,0
20230628,120700,118261850,20800,20800,20800,20800,0
20230628,120600,118261850,20800,20800,20800,20800,0
20230628,120500,118261850,20800,20800,20800,20800,0
20230628,120400,118261850,20800,20800,20800,20800,24
20230628,120300,117762650,20650,20650,20650,20650,374
20230628,120200,110039550,20800,20800,20800,20800,1
20230628,120100,110018750,20750,20750,20750,20750,191
20230628,120000,106055500,20750,20650,20750,20650,118
20230628,115900,103607800,20750,20750,20750,20750,0
20230628,115800,103607800,20750,20750,20750,20750,0
20230628,115700,103607800,20750,20750,20750,20750,0
20230628,115600,103607800,20750,20750,20750,20750,0
20230628,115500,103607800,20750,20750,20750,20750,0
20230628,115400,103607800,20750,20750,20750,20750,0
20230628,115300,103607800,20750,20750,20750,20750,0
20230628,115200,103607800,20750,20750,20750,20750,0
20230628,115100,103607800,20750,20750,20750,20750,0
20230628,115000,103607800,20750,20750,20750,20750,0
20230628,114900,103607800,20750,20750,20750,20750,0
20230628,114800,103607800,20750,20750,20750,20750,0
20230628,114700,103607800,20750,20750,20750,20750,0
20230628,114600,103607800,20750,20750,20750,20750,0
20230628,114500,103607800,20750,20750,20750,20750,1
20230628,114400,103587050,20650,20650,20650,20650,0
20230628,114300,103587050,20650,20650,20650,20650,1
20230628,114200,103566400,20600,20650,20650,20600,240
20230628,114100,98621950,20700,20700,20700,20700,0
20230628,114000,98621950,20700,20750,20750,20700,21
20230628,113900,98187200,20700,20750,20750,20700,51
20230628,113800,97131450,20700,20700,20700,20700,0
20230628,113700,97131450,20700,20700,20700,20700,0
20230628,113600,97131450,20700,20750,20750,20700,92
20230628,113500,95227000,20750,20750,20750,20700,56
20230628,113400,94067550,20750,20750,20750,20750,4
20230628,113300,93984550,20750,20750,20750,20750,2
20230628,113200,93943050,20700,20700,20700,20700,5
20230628,113100,93839550,20650,20650,20650,20650,0
20230628,113000,93839550,20650,20650,20650,20650,0
20230628,112900,93839550,20650,20650,20650,20650,0
20230628,112800,93839550,20650,20650,20650,20650,0
20230628,112700,93839550,20650,20650,20650,20650,1
20230628,112600,93818900,20600,20600,20600,20600,0
20230628,112500,93818900,20600,20600,20600,20600,0
20230628,112400,93818900,20600,20600,20600,20600,0
20230628,112300,93818900,20600,20600,20600,20600,0
20230628,112200,93818900,20600,20600,20600,20600,11
20230628,112100,93592300,20600,20600,20600,20600,6
20230628,112000,93468700,20600,20600,20700,20600,322
20230628,111900,86829400,20700,20700,20700,20700,93
20230628,111800,84904300,20700,20700,20700,20700,80
20230628,111700,83248300,20650,20650,20650,20650,58
20230628,111600,82050600,20700,20700,20700,20700,0
20230628,111500,82050600,20700,20700,20700,20700,0
20230628,111400,82050600,20700,20700,20700,20700,0
20230628,111300,82050600,20700,20700,20700,20700,60
20230628,111200,80808600,20750,20750,20750,20750,0
20230628,111100,80808600,20750,20750,20750,20750,0
20230628,111000,80808600,20750,20750,20750,20750,0
20230628,110900,80808600,20750,20750,20750,20750,0
20230628,110800,80808600,20750,20750,20750,20750,0
20230628,110700,80808600,20750,20750,20750,20750,0
20230628,110600,80808600,20750,20750,20750,20750,0
20230628,110500,80808600,20750,20750,20750,20750,0
20230628,110400,80808600,20750,20700,20750,20700,3
20230628,110300,80746450,20700,20700,20700,20700,0
20230628,110200,80746450,20700,20700,20700,20700,5
20230628,110100,80642950,20650,20650,20650,20650,0
20230628,110000,80642950,20650,20650,20650,20650,0
20230628,105900,80642950,20650,20650,20650,20650,0
20230628,105800,80642950,20650,20650,20650,20650,60
20230628,105700,79403950,20700,20700,20700,20700,0
20230628,105600,79403950,20700,20700,20700,20700,0
20230628,105500,79403950,20700,20700,20700,20700,0
20230628,105400,79403950,20700,20700,20700,20700,0
20230628,105300,79403950,20700,20700,20700,20700,0
20230628,105200,79403950,20700,20700,20700,20700,1
20230628,105100,79383250,20700,20700,20700,20700,0
20230628,105000,79383250,20700,20700,20700,20700,0
20230628,104900,79383250,20700,20700,20700,20700,0
20230628,104800,79383250,20700,20700,20700,20700,0
20230628,104700,79383250,20700,20700,20700,20700,0
20230628,104600,79383250,20700,20700,20700,20700,0
20230628,104500,79383250,20700,20700,20700,20700,0
20230628,104400,79383250,20700,20700,20700,20700,10
20230628,104300,79176250,20700,20700,20700,20700,0
20230628,104200,79176250,20700,20700,20700,20700,151
20230628,104100,76050550,20750,20750,20750,20750,3
20230628,104000,75988300,20750,20750,20750,20750,0
20230628,103900,75988300,20750,20750,20750,20750,0
20230628,103800,75988300,20750,20750,20750,20750,50
20230628,103700,74950800,20750,20750,20750,20750,1
20230628,103600,74930050,20750,20750,20750,20750,0
20230628,103500,74930050,20750,20750,20750,20750,0
20230628,103400,74930050,20750,20750,20750,20750,0
20230628,103300,74930050,20750,20750,20750,20750,3
20230628,103200,74867800,20750,20750,20750,20750,30
20230628,103100,74245300,20700,20700,20700,20700,0
20230628,103000,74245300,20700,20700,20700,20700,1
20230628,102900,74224600,20650,20650,20650,20650,0
20230628,102800,74224600,20650,20650,20650,20650,0
20230628,102700,74224600,20650,20600,20650,20600,172
20230628,102600,70674050,20650,20650,20650,20650,1
20230628,102500,70653400,20600,20600,20600,20600,0
20230628,102400,70653400,20600,20600,20600,20600,40
20230628,102300,69829400,20650,20650,20650,20650,1
20230628,102200,69808750,20650,20650,20650,20650,0
20230628,102100,69808750,20650,20650,20650,20650,0
20230628,102000,69808750,20650,20650,20650,20650,10
20230628,101900,69602250,20650,20650,20650,20650,0
20230628,101800,69602250,20650,20650,20650,20650,0
20230628,101700,69602250,20650,20650,20650,20650,0
20230628,101600,69602250,20650,20650,20650,20650,0
20230628,101500,69602250,20650,20650,20650,20650,0
20230628,101400,69602250,20650,20650,20650,20650,0
20230628,101300,69602250,20650,20650,20650,20650,0
20230628,101200,69602250,20650,20600,20650,20600,5
20230628,101100,69499200,20600,20600,20600,20600,6
20230628,101000,69375600,20550,20550,20550,20550,200
20230628,100900,65265600,20550,20550,20550,20550,0
20230628,100800,65265600,20550,20550,20550,20550,52
20230628,100700,64197000,20600,20600,20600,20600,0
20230628,100600,64197000,20600,20600,20600,20600,0
20230628,100500,64197000,20600,20600,20600,20600,0
20230628,100400,64197000,20600,20600,20600,20600,125
20230628,100300,61622000,20600,20600,20600,20600,63
20230628,100200,60324200,20650,20650,20650,20650,15
20230628,100100,60014450,20650,20650,20650,20650,0
20230628,100000,60014450,20650,20650,20650,20650,0
20230628,095900,60014450,20650,20650,20650,20650,1
20230628,095800,59993800,20650,20650,20650,20650,1
20230628,095700,59973150,20650,20650,20650,20650,0
20230628,095600,59973150,20650,20650,20650,20650,0
20230628,095500,59973150,20650,20650,20650,20650,10
20230628,095400,59766650,20650,20650,20650,20650,0
20230628,095300,59766650,20650,20650,20650,20650,3
20230628,095200,59704700,20700,20700,20700,20700,1
20230628,095100,59684000,20700,20650,20700,20650,11
20230628,095000,59456800,20600,20600,20600,20600,38
20230628,094900,58674000,20600,20600,20600,20600,4
20230628,094800,58591600,20700,20700,20700,20700,1
20230628,094700,58570900,20650,20650,20650,20650,120
20230628,094600,56092900,20650,20650,20650,20650,0
20230628,094500,56092900,20650,20650,20650,20650,0
20230628,094400,56092900,20650,20650,20650,20650,1
20230628,094300,56072250,20500,20550,20550,20500,62
20230628,094200,54800900,20550,20550,20550,20550,94
20230628,094100,52869200,20700,20700,20700,20700,2
20230628,094000,52827800,20550,20550,20550,20550,0
20230628,093900,52827800,20550,20550,20550,20550,27
20230628,093800,52272950,20550,20600,20600,20550,456
20230628,093700,42889550,20600,20600,20600,20600,0
20230628,093600,42889550,20600,20800,20800,20600,3
20230628,093500,42827350,20800,20800,20800,20800,1
20230628,093400,42806550,20600,20600,20600,20600,1
20230628,093300,42785950,20600,20600,20600,20600,83
20230628,093200,41076150,20700,20700,20700,20700,31
20230628,093100,40434450,20700,20700,20700,20700,24
20230628,093000,39937650,20900,20900,20900,20900,0
20230628,092900,39937650,20900,20700,20900,20700,122
20230628,092800,37402050,20550,20700,20700,20550,24
20230628,092700,36908700,20550,20750,20750,20500,321
20230628,092600,30317750,20550,20550,20550,20550,0
20230628,092500,30317750,20550,20550,20550,20550,0
20230628,092400,30317750,20550,20650,20650,20550,407
20230628,092300,21947150,20600,20800,20800,20600,425
20230628,092200,13152950,20800,20750,20800,20700,25
20230628,092100,12635300,20800,20800,20800,20800,0
20230628,092000,12635300,20800,20750,20800,20750,95
20230628,091900,10664000,20800,20800,20800,20800,1
20230628,091800,10643200,20800,20800,20800,20800,50
20230628,091700,9603200,20800,20750,20800,20750,113
20230628,091600,7257650,20850,20800,20850,20800,2
20230628,091500,7216000,20800,20800,20800,20800,68
20230628,091400,5801600,20800,20800,20800,20800,60
20230628,091300,4553600,20850,20850,20850,20850,0
20230628,091200,4553600,20850,20850,20850,20850,1
20230628,091100,4532750,20850,20850,20850,20850,0
20230628,091000,4532750,20850,20850,20850,20850,2
20230628,090900,4491050,20750,20750,20750,20750,0
20230628,090800,4491050,20750,20750,20750,20750,5
20230628,090700,4387300,20750,20750,20750,20750,0
20230628,090600,4387300,20750,20750,20750,20750,46
20230628,090500,3432800,20750,20750,20750,20750,21
20230628,090400,2997050,20750,20850,20850,20750,96
20230628,090300,1003350,20900,20900,20900,20900,0
20230628,090200,1003350,20900,20900,20900,20900,0
20230628,090100,1003350,20900,20900,20900,20900,0
20230628,090000,1003350,20900,20950,20950,20900,48