KissMeData/007770/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184600,316629300,20550,20550,20550,20550,329
20230704,184500,316629300,20550,20550,20550,20550,0
20230704,184400,316629300,20550,20550,20550,20550,0
20230704,184300,316629300,20550,20550,20550,20550,0
20230704,184200,316629300,20550,20550,20550,20550,0
20230704,184100,316629300,20550,20550,20550,20550,0
20230704,184000,316629300,20550,20550,20550,20550,0
20230704,183900,316629300,20550,20550,20550,20550,0
20230704,183800,316629300,20550,20550,20550,20550,0
20230704,183700,316629300,20550,20550,20550,20550,0
20230704,183600,316629300,20550,20550,20550,20550,0
20230704,183500,316629300,20550,20550,20550,20550,0
20230704,183400,316629300,20550,20550,20550,20550,0
20230704,183300,316629300,20550,20550,20550,20550,0
20230704,183200,316629300,20550,20550,20550,20550,0
20230704,183100,316629300,20550,20550,20550,20550,0
20230704,183000,316629300,20550,20550,20550,20550,0
20230704,182900,316629300,20550,20550,20550,20550,0
20230704,182800,316629300,20550,20550,20550,20550,0
20230704,182700,316629300,20550,20550,20550,20550,0
20230704,182600,316629300,20550,20550,20550,20550,0
20230704,182500,316629300,20550,20550,20550,20550,0
20230704,182400,316629300,20550,20550,20550,20550,0
20230704,182300,316629300,20550,20550,20550,20550,0
20230704,182200,316629300,20550,20550,20550,20550,0
20230704,182100,316629300,20550,20550,20550,20550,0
20230704,182000,316629300,20550,20550,20550,20550,0
20230704,181900,316629300,20550,20550,20550,20550,0
20230704,181800,316629300,20550,20550,20550,20550,0
20230704,181700,316629300,20550,20550,20550,20550,0
20230704,181600,316629300,20550,20550,20550,20550,329
20230704,181500,316629300,20550,20550,20550,20550,0
20230704,181400,316629300,20550,20550,20550,20550,0
20230704,181300,316629300,20550,20550,20550,20550,0
20230704,181200,316629300,20550,20550,20550,20550,0
20230704,181100,316629300,20550,20550,20550,20550,0
20230704,181000,316629300,20550,20550,20550,20550,0
20230704,180900,316629300,20550,20550,20550,20550,0
20230704,180800,316629300,20550,20550,20550,20550,0
20230704,180700,316629300,20550,20550,20550,20550,0
20230704,180600,316629300,20550,20550,20550,20550,0
20230704,180500,316629300,20550,20550,20550,20550,0
20230704,180400,316629300,20550,20550,20550,20550,0
20230704,180300,316629300,20550,20550,20550,20550,0
20230704,180200,316629300,20550,20550,20550,20550,0
20230704,180100,316629300,20550,20550,20550,20550,0
20230704,180000,316629300,20550,20550,20550,20550,0
20230704,175900,316629300,20550,20550,20550,20550,0
20230704,175800,316629300,20550,20550,20550,20550,0
20230704,175700,316629300,20550,20550,20550,20550,0
20230704,175600,316629300,20550,20550,20550,20550,0
20230704,175500,316629300,20550,20550,20550,20550,0
20230704,175400,316629300,20550,20550,20550,20550,0
20230704,175300,316629300,20550,20550,20550,20550,0
20230704,175200,316629300,20550,20550,20550,20550,0
20230704,175100,316629300,20550,20550,20550,20550,0
20230704,175000,316629300,20550,20550,20550,20550,0
20230704,174900,316629300,20550,20550,20550,20550,0
20230704,174800,316629300,20550,20550,20550,20550,0
20230704,174700,316629300,20550,20550,20550,20550,0
20230704,174600,316629300,20550,20550,20550,20550,329
20230704,174500,316629300,20550,20550,20550,20550,0
20230704,174400,316629300,20550,20550,20550,20550,0
20230704,174300,316629300,20550,20550,20550,20550,0
20230704,174200,316629300,20550,20550,20550,20550,0
20230704,174100,316629300,20550,20550,20550,20550,0
20230704,174000,316629300,20550,20550,20550,20550,0
20230704,173900,316629300,20550,20550,20550,20550,0
20230704,173800,316629300,20550,20550,20550,20550,0
20230704,173700,316629300,20550,20550,20550,20550,0
20230704,173600,316629300,20550,20550,20550,20550,0
20230704,173500,316629300,20550,20550,20550,20550,0
20230704,173400,316629300,20550,20550,20550,20550,0
20230704,173300,316629300,20550,20550,20550,20550,0
20230704,173200,316629300,20550,20550,20550,20550,0
20230704,173100,316629300,20550,20550,20550,20550,0
20230704,173000,316629300,20550,20550,20550,20550,0
20230704,172900,316629300,20550,20550,20550,20550,0
20230704,172800,316629300,20550,20550,20550,20550,0
20230704,172700,316629300,20550,20550,20550,20550,0
20230704,172600,316629300,20550,20550,20550,20550,0
20230704,172500,316629300,20550,20550,20550,20550,0
20230704,172400,316629300,20550,20550,20550,20550,0
20230704,172300,316629300,20550,20550,20550,20550,0
20230704,172200,316629300,20550,20550,20550,20550,0
20230704,172100,316629300,20550,20550,20550,20550,0
20230704,172000,316629300,20550,20550,20550,20550,0
20230704,171900,316629300,20550,20550,20550,20550,0
20230704,171800,316629300,20550,20550,20550,20550,0
20230704,171700,316629300,20550,20550,20550,20550,0
20230704,171600,316629300,20550,20550,20550,20550,329
20230704,171500,316629300,20550,20550,20550,20550,0
20230704,171400,316629300,20550,20550,20550,20550,0
20230704,171300,316629300,20550,20550,20550,20550,0
20230704,171200,316629300,20550,20550,20550,20550,0
20230704,171100,316629300,20550,20550,20550,20550,0
20230704,171000,316629300,20550,20550,20550,20550,0
20230704,170900,316629300,20550,20550,20550,20550,0
20230704,170800,316629300,20550,20550,20550,20550,0
20230704,170700,316629300,20550,20550,20550,20550,0
20230704,170600,316629300,20550,20550,20550,20550,0
20230704,170500,316629300,20550,20550,20550,20550,0
20230704,170400,316629300,20550,20550,20550,20550,0
20230704,170300,316629300,20550,20550,20550,20550,0
20230704,170200,316629300,20550,20550,20550,20550,0
20230704,170100,316629300,20550,20550,20550,20550,0
20230704,170000,316629300,20550,20550,20550,20550,0
20230704,165900,316629300,20550,20550,20550,20550,0
20230704,165800,316629300,20550,20550,20550,20550,0
20230704,165700,316629300,20550,20550,20550,20550,0
20230704,165600,316629300,20550,20550,20550,20550,0
20230704,165500,316629300,20550,20550,20550,20550,0
20230704,165400,316629300,20550,20550,20550,20550,0
20230704,165300,316629300,20550,20550,20550,20550,0
20230704,165200,316629300,20550,20550,20550,20550,0
20230704,165100,316629300,20550,20550,20550,20550,0
20230704,165000,316629300,20550,20550,20550,20550,0
20230704,164900,316629300,20550,20550,20550,20550,0
20230704,164800,316629300,20550,20550,20550,20550,0
20230704,164700,316629300,20550,20550,20550,20550,0
20230704,164600,316629300,20550,20550,20550,20550,329
20230704,164500,316629300,20550,20550,20550,20550,0
20230704,164400,316629300,20550,20550,20550,20550,0
20230704,164300,316629300,20550,20550,20550,20550,0
20230704,164200,316629300,20550,20550,20550,20550,0
20230704,164100,316629300,20550,20550,20550,20550,0
20230704,164000,316629300,20550,20550,20550,20550,0
20230704,163900,316629300,20550,20550,20550,20550,0
20230704,163800,316629300,20550,20550,20550,20550,0
20230704,163700,316629300,20550,20550,20550,20550,0
20230704,163600,316629300,20550,20550,20550,20550,0
20230704,163500,316629300,20550,20550,20550,20550,0
20230704,163400,316629300,20550,20550,20550,20550,0
20230704,163300,316629300,20550,20550,20550,20550,0
20230704,163200,316629300,20550,20550,20550,20550,0
20230704,163100,316629300,20550,20550,20550,20550,0
20230704,163000,316629300,20550,20550,20550,20550,0
20230704,162900,316629300,20550,20550,20550,20550,0
20230704,162800,316629300,20550,20550,20550,20550,0
20230704,162700,316629300,20550,20550,20550,20550,0
20230704,162600,316629300,20550,20550,20550,20550,0
20230704,162500,316629300,20550,20550,20550,20550,0
20230704,162400,316629300,20550,20550,20550,20550,0
20230704,162300,316629300,20550,20550,20550,20550,0
20230704,162200,316629300,20550,20550,20550,20550,0
20230704,162100,316629300,20550,20550,20550,20550,0
20230704,162000,316629300,20550,20550,20550,20550,0
20230704,161900,316629300,20550,20550,20550,20550,0
20230704,161800,316629300,20550,20550,20550,20550,0
20230704,161700,316629300,20550,20550,20550,20550,0
20230704,161600,316629300,20550,20550,20550,20550,329
20230704,161500,316629300,20550,20550,20550,20550,0
20230704,161400,316629300,20550,20550,20550,20550,0
20230704,161300,316629300,20550,20550,20550,20550,0
20230704,161200,316629300,20550,20550,20550,20550,0
20230704,161100,316629300,20550,20550,20550,20550,0
20230704,161000,316629300,20550,20550,20550,20550,0
20230704,160900,316629300,20550,20550,20550,20550,0
20230704,160800,316629300,20550,20550,20550,20550,0
20230704,160700,316629300,20550,20550,20550,20550,0
20230704,160600,316629300,20550,20550,20550,20550,0
20230704,160500,316629300,20550,20550,20550,20550,0
20230704,160400,316629300,20550,20550,20550,20550,0
20230704,160300,316629300,20550,20550,20550,20550,0
20230704,160200,316629300,20550,20550,20550,20550,0
20230704,160100,316629300,20550,20550,20550,20550,0
20230704,160000,316629300,20550,20550,20550,20550,0
20230704,155900,316629300,20550,20550,20550,20550,0
20230704,155800,316629300,20550,20550,20550,20550,0
20230704,155700,316629300,20550,20550,20550,20550,0
20230704,155600,316629300,20550,20550,20550,20550,0
20230704,155500,316629300,20550,20550,20550,20550,0
20230704,155400,316629300,20550,20550,20550,20550,0
20230704,155300,316629300,20550,20550,20550,20550,0
20230704,155200,316629300,20550,20550,20550,20550,0
20230704,155100,316629300,20550,20550,20550,20550,0
20230704,155000,316629300,20550,20550,20550,20550,0
20230704,154900,316629300,20550,20550,20550,20550,0
20230704,154800,316629300,20550,20550,20550,20550,0
20230704,154700,316629300,20550,20550,20550,20550,0
20230704,154600,316629300,20550,20550,20550,20550,329
20230704,154500,316629300,20550,20550,20550,20550,0
20230704,154400,316629300,20550,20550,20550,20550,0
20230704,154300,316629300,20550,20550,20550,20550,0
20230704,154200,316629300,20550,20550,20550,20550,0
20230704,154100,316629300,20550,20550,20550,20550,0
20230704,154000,316629300,20550,20550,20550,20550,0
20230704,153900,316629300,20550,20550,20550,20550,0
20230704,153800,316629300,20550,20550,20550,20550,0
20230704,153700,316629300,20550,20550,20550,20550,0
20230704,153600,316629300,20550,20550,20550,20550,0
20230704,153500,316629300,20550,20550,20550,20550,0
20230704,153400,316629300,20550,20550,20550,20550,0
20230704,153300,316629300,20550,20550,20550,20550,0
20230704,153200,316629300,20550,20550,20550,20550,0
20230704,153100,316629300,20550,20550,20550,20550,0
20230704,153000,316629300,20550,20550,20550,20550,329
20230704,152900,309868350,20400,20400,20400,20400,0
20230704,152800,309868350,20400,20400,20400,20400,0
20230704,152700,309868350,20400,20400,20400,20400,0
20230704,152600,309868350,20400,20400,20400,20400,0
20230704,152500,309868350,20400,20400,20400,20400,0
20230704,152400,309868350,20400,20400,20400,20400,0
20230704,152300,309868350,20400,20400,20400,20400,0
20230704,152200,309868350,20400,20400,20400,20400,0
20230704,152100,309868350,20400,20400,20400,20400,0
20230704,152000,309868350,20400,20400,20400,20400,0
20230704,151900,309868350,20400,20400,20400,20400,113
20230704,151800,307563150,20400,20400,20400,20400,0
20230704,151700,307563150,20400,20400,20400,20400,0
20230704,151600,307563150,20400,20400,20400,20400,0
20230704,151500,307563150,20400,20400,20400,20400,0
20230704,151400,307563150,20400,20400,20400,20400,0
20230704,151300,307563150,20400,20400,20400,20400,0
20230704,151200,307563150,20400,20400,20400,20400,0
20230704,151100,307563150,20400,20400,20400,20400,651
20230704,151000,294282750,20400,20400,20400,20400,0
20230704,150900,294282750,20400,20400,20400,20400,0
20230704,150800,294282750,20400,20450,20450,20400,392
20230704,150700,286284850,20450,20450,20450,20450,0
20230704,150600,286284850,20450,20450,20450,20450,29
20230704,150500,285691800,20400,20400,20400,20400,0
20230704,150400,285691800,20400,20450,20450,20400,300
20230704,150300,279569350,20450,20400,20450,20400,29
20230704,150200,278976450,20400,20400,20400,20400,0
20230704,150100,278976450,20400,20400,20400,20400,9
20230704,150000,278792850,20400,20400,20400,20400,184
20230704,145900,275039250,20450,20450,20450,20450,0
20230704,145800,275039250,20450,20450,20450,20450,45
20230704,145700,274119000,20400,20400,20400,20400,0
20230704,145600,274119000,20400,20400,20400,20400,0
20230704,145500,274119000,20400,20400,20400,20400,82
20230704,145400,272446200,20400,20400,20400,20400,0
20230704,145300,272446200,20400,20400,20400,20400,0
20230704,145200,272446200,20400,20400,20400,20400,0
20230704,145100,272446200,20400,20400,20400,20400,0
20230704,145000,272446200,20400,20400,20400,20400,120
20230704,144900,269998200,20450,20450,20450,20450,130
20230704,144800,267339700,20450,20450,20450,20450,26
20230704,144700,266808000,20500,20500,20500,20500,280
20230704,144600,261068000,20500,20500,20500,20500,130
20230704,144500,258403000,20500,20500,20500,20500,0
20230704,144400,258403000,20500,20500,20500,20500,119
20230704,144300,255963500,20500,20500,20500,20500,23
20230704,144200,255492000,20500,20500,20500,20500,0
20230704,144100,255492000,20500,20500,20500,20500,2
20230704,144000,255451000,20500,20550,20550,20500,26
20230704,143900,254917950,20500,20500,20500,20500,0
20230704,143800,254917950,20500,20500,20500,20500,280
20230704,143700,249177950,20450,20450,20500,20450,66
20230704,143600,247828000,20450,20450,20450,20450,0
20230704,143500,247828000,20450,20450,20450,20450,0
20230704,143400,247828000,20450,20450,20450,20450,0
20230704,143300,247828000,20450,20450,20450,20450,6
20230704,143200,247705300,20450,20450,20450,20450,0
20230704,143100,247705300,20450,20450,20450,20450,0
20230704,143000,247705300,20450,20450,20450,20450,0
20230704,142900,247705300,20450,20450,20450,20450,2
20230704,142800,247664400,20450,20550,20550,20450,6
20230704,142700,247541300,20450,20450,20450,20450,0
20230704,142600,247541300,20450,20450,20450,20450,0
20230704,142500,247541300,20450,20450,20450,20450,1
20230704,142400,247520850,20450,20450,20450,20450,0
20230704,142300,247520850,20450,20450,20450,20450,2
20230704,142200,247479950,20450,20450,20450,20450,52
20230704,142100,246416550,20500,20500,20500,20500,13
20230704,142000,246150050,20550,20550,20550,20550,100
20230704,141900,244095050,20550,20550,20550,20550,1
20230704,141800,244074500,20550,20500,20550,20500,23
20230704,141700,243602700,20500,20500,20500,20500,0
20230704,141600,243602700,20500,20500,20500,20500,0
20230704,141500,243602700,20500,20500,20500,20500,13
20230704,141400,243336200,20500,20450,20500,20450,19
20230704,141300,242947600,20450,20450,20450,20450,0
20230704,141200,242947600,20450,20450,20450,20450,0
20230704,141100,242947600,20450,20450,20450,20450,17
20230704,141000,242599950,20450,20450,20450,20450,0
20230704,140900,242599950,20450,20450,20450,20450,0
20230704,140800,242599950,20450,20450,20450,20450,0
20230704,140700,242599950,20450,20450,20450,20450,0
20230704,140600,242599950,20450,20450,20450,20450,0
20230704,140500,242599950,20450,20450,20450,20450,1
20230704,140400,242579500,20450,20450,20450,20450,3
20230704,140300,242518150,20500,20500,20500,20500,0
20230704,140200,242518150,20500,20500,20500,20500,0
20230704,140100,242518150,20500,20500,20500,20500,0
20230704,140000,242518150,20500,20500,20500,20500,3
20230704,135900,242456650,20500,20500,20500,20500,3
20230704,135800,242395150,20500,20500,20500,20500,4
20230704,135700,242313150,20450,20450,20450,20450,0
20230704,135600,242313150,20450,20450,20450,20450,0
20230704,135500,242313150,20450,20450,20450,20450,7
20230704,135400,242170000,20450,20450,20450,20450,0
20230704,135300,242170000,20450,20450,20450,20450,0
20230704,135200,242170000,20450,20450,20450,20450,0
20230704,135100,242170000,20450,20450,20450,20450,18
20230704,135000,241801900,20400,20400,20400,20400,1
20230704,134900,241781500,20400,20400,20400,20400,43
20230704,134800,240904300,20400,20400,20400,20400,0
20230704,134700,240904300,20400,20400,20400,20400,0
20230704,134600,240904300,20400,20400,20400,20400,0
20230704,134500,240904300,20400,20400,20400,20400,0
20230704,134400,240904300,20400,20400,20400,20400,18
20230704,134300,240537100,20400,20400,20400,20400,0
20230704,134200,240537100,20400,20400,20400,20400,0
20230704,134100,240537100,20400,20400,20400,20400,0
20230704,134000,240537100,20400,20400,20400,20400,0
20230704,133900,240537100,20400,20400,20400,20400,0
20230704,133800,240537100,20400,20400,20400,20400,0
20230704,133700,240537100,20400,20400,20400,20400,1
20230704,133600,240516700,20500,20500,20500,20500,0
20230704,133500,240516700,20500,20500,20500,20500,0
20230704,133400,240516700,20500,20500,20500,20500,0
20230704,133300,240516700,20500,20500,20500,20500,0
20230704,133200,240516700,20500,20500,20500,20500,0
20230704,133100,240516700,20500,20500,20500,20500,0
20230704,133000,240516700,20500,20500,20500,20500,0
20230704,132900,240516700,20500,20500,20500,20500,0
20230704,132800,240516700,20500,20500,20500,20500,0
20230704,132700,240516700,20500,20500,20500,20500,0
20230704,132600,240516700,20500,20500,20500,20500,0
20230704,132500,240516700,20500,20450,20500,20450,25
20230704,132400,240005000,20450,20450,20450,20450,2
20230704,132300,239964100,20400,20400,20400,20400,0
20230704,132200,239964100,20400,20400,20400,20400,0
20230704,132100,239964100,20400,20400,20400,20400,3
20230704,132000,239902900,20500,20500,20500,20500,0
20230704,131900,239902900,20500,20500,20500,20500,20
20230704,131800,239492900,20600,20600,20600,20600,0
20230704,131700,239492900,20600,20600,20600,20600,0
20230704,131600,239492900,20600,20600,20600,20600,0
20230704,131500,239492900,20600,20600,20600,20600,0
20230704,131400,239492900,20600,20450,20600,20450,2
20230704,131300,239451850,20400,20400,20400,20400,5
20230704,131200,239349850,20450,20450,20450,20450,1
20230704,131100,239329400,20450,20450,20450,20450,1
20230704,131000,239308950,20400,20450,20450,20400,85
20230704,130900,237574900,20450,20450,20450,20450,5
20230704,130800,237472650,20400,20400,20400,20400,0
20230704,130700,237472650,20400,20400,20400,20400,0
20230704,130600,237472650,20400,20400,20400,20400,0
20230704,130500,237472650,20400,20400,20400,20400,3
20230704,130400,237411450,20400,20400,20400,20400,121
20230704,130300,234943050,20400,20450,20450,20400,960
20230704,130200,215357600,20450,20450,20450,20450,0
20230704,130100,215357600,20450,20450,20450,20450,0
20230704,130000,215357600,20450,20450,20450,20450,0
20230704,125900,215357600,20450,20450,20450,20450,0
20230704,125800,215357600,20450,20450,20450,20450,0
20230704,125700,215357600,20450,20450,20450,20450,0
20230704,125600,215357600,20450,20450,20450,20450,0
20230704,125500,215357600,20450,20450,20450,20450,0
20230704,125400,215357600,20450,20450,20450,20450,0
20230704,125300,215357600,20450,20450,20450,20450,1
20230704,125200,215337150,20500,20500,20500,20500,0
20230704,125100,215337150,20500,20500,20500,20500,5
20230704,125000,215234650,20500,20500,20500,20500,0
20230704,124900,215234650,20500,20500,20500,20500,0
20230704,124800,215234650,20500,20500,20500,20500,0
20230704,124700,215234650,20500,20500,20500,20500,0
20230704,124600,215234650,20500,20500,20500,20500,0
20230704,124500,215234650,20500,20500,20500,20500,0
20230704,124400,215234650,20500,20500,20500,20500,1
20230704,124300,215214150,20450,20450,20450,20450,0
20230704,124200,215214150,20450,20450,20450,20450,1
20230704,124100,215193700,20450,20450,20450,20450,0
20230704,124000,215193700,20450,20450,20450,20450,1
20230704,123900,215173250,20500,20500,20500,20500,0
20230704,123800,215173250,20500,20500,20500,20500,0
20230704,123700,215173250,20500,20500,20500,20500,0
20230704,123600,215173250,20500,20500,20500,20500,1
20230704,123500,215152750,20400,20400,20400,20400,0
20230704,123400,215152750,20400,20400,20400,20400,0
20230704,123300,215152750,20400,20400,20400,20400,3
20230704,123200,215091550,20300,20400,20400,20300,64
20230704,123100,213787700,20500,20500,20500,20500,0
20230704,123000,213787700,20500,20500,20500,20500,0
20230704,122900,213787700,20500,20500,20500,20500,0
20230704,122800,213787700,20500,20500,20500,20500,0
20230704,122700,213787700,20500,20500,20500,20500,0
20230704,122600,213787700,20500,20450,20600,20450,9
20230704,122500,213603200,20450,20450,20450,20450,0
20230704,122400,213603200,20450,20450,20450,20450,5
20230704,122300,213500950,20450,20450,20450,20450,0
20230704,122200,213500950,20450,20450,20450,20450,0
20230704,122100,213500950,20450,20450,20450,20450,0
20230704,122000,213500950,20450,20450,20450,20450,2
20230704,121900,213460050,20350,20350,20350,20350,196
20230704,121800,209471450,20350,20400,20400,20300,304
20230704,121700,203281850,20450,20450,20450,20450,0
20230704,121600,203281850,20450,20450,20450,20450,28
20230704,121500,202709250,20450,20450,20450,20450,5
20230704,121400,202607000,20450,20450,20450,20450,2
20230704,121300,202566100,20450,20450,20450,20450,1
20230704,121200,202545650,20550,20550,20550,20550,0
20230704,121100,202545650,20550,20550,20550,20550,0
20230704,121000,202545650,20550,20550,20550,20550,0
20230704,120900,202545650,20550,20550,20550,20550,0
20230704,120800,202545650,20550,20550,20550,20550,0
20230704,120700,202545650,20550,20550,20550,20550,0
20230704,120600,202545650,20550,20550,20550,20550,0
20230704,120500,202545650,20550,20550,20550,20550,0
20230704,120400,202545650,20550,20550,20550,20550,0
20230704,120300,202545650,20550,20550,20550,20550,1
20230704,120200,202525100,20450,20450,20450,20450,0
20230704,120100,202525100,20450,20450,20450,20450,0
20230704,120000,202525100,20450,20450,20450,20450,0
20230704,115900,202525100,20450,20450,20450,20450,0
20230704,115800,202525100,20450,20450,20450,20450,0
20230704,115700,202525100,20450,20450,20450,20450,0
20230704,115600,202525100,20450,20450,20450,20450,0
20230704,115500,202525100,20450,20450,20450,20450,0
20230704,115400,202525100,20450,20450,20450,20450,200
20230704,115300,198435100,20500,20500,20500,20500,0
20230704,115200,198435100,20500,20500,20500,20500,0
20230704,115100,198435100,20500,20500,20500,20500,0
20230704,115000,198435100,20500,20500,20500,20500,0
20230704,114900,198435100,20500,20500,20500,20500,0
20230704,114800,198435100,20500,20500,20500,20500,0
20230704,114700,198435100,20500,20500,20500,20500,0
20230704,114600,198435100,20500,20500,20500,20500,0
20230704,114500,198435100,20500,20500,20500,20500,0
20230704,114400,198435100,20500,20500,20500,20500,0
20230704,114300,198435100,20500,20500,20500,20500,0
20230704,114200,198435100,20500,20500,20500,20500,1
20230704,114100,198414600,20550,20550,20550,20550,0
20230704,114000,198414600,20550,20550,20550,20550,102
20230704,113900,196318500,20500,20450,20500,20450,17
20230704,113800,195970800,20450,20450,20450,20450,18
20230704,113700,195602700,20500,20500,20500,20500,0
20230704,113600,195602700,20500,20500,20500,20500,0
20230704,113500,195602700,20500,20500,20500,20500,3
20230704,113400,195541200,20500,20500,20500,20500,0
20230704,113300,195541200,20500,20500,20500,20500,0
20230704,113200,195541200,20500,20500,20500,20500,0
20230704,113100,195541200,20500,20500,20500,20500,0
20230704,113000,195541200,20500,20500,20500,20500,32
20230704,112900,194885200,20550,20550,20550,20550,0
20230704,112800,194885200,20550,20550,20550,20550,0
20230704,112700,194885200,20550,20550,20550,20550,0
20230704,112600,194885200,20550,20550,20550,20550,0
20230704,112500,194885200,20550,20550,20550,20550,0
20230704,112400,194885200,20550,20550,20550,20550,0
20230704,112300,194885200,20550,20550,20550,20550,0
20230704,112200,194885200,20550,20550,20550,20550,5
20230704,112100,194782450,20600,20600,20600,20600,0
20230704,112000,194782450,20600,20500,20600,20500,350
20230704,111900,187602600,20500,20500,20500,20500,0
20230704,111800,187602600,20500,20400,20500,20400,58
20230704,111700,186415900,20400,20400,20400,20400,4
20230704,111600,186334300,20400,20400,20400,20400,0
20230704,111500,186334300,20400,20400,20400,20400,0
20230704,111400,186334300,20400,20400,20400,20400,0
20230704,111300,186334300,20400,20400,20400,20400,0
20230704,111200,186334300,20400,20400,20400,20400,0
20230704,111100,186334300,20400,20400,20400,20400,0
20230704,111000,186334300,20400,20400,20400,20400,0
20230704,110900,186334300,20400,20400,20400,20400,0
20230704,110800,186334300,20400,20400,20400,20400,0
20230704,110700,186334300,20400,20400,20400,20400,0
20230704,110600,186334300,20400,20400,20400,20400,0
20230704,110500,186334300,20400,20400,20400,20400,0
20230704,110400,186334300,20400,20400,20400,20400,1
20230704,110300,186313900,20500,20500,20500,20500,13
20230704,110200,186047400,20300,20300,20300,20300,0
20230704,110100,186047400,20300,20300,20300,20300,0
20230704,110000,186047400,20300,20300,20300,20300,0
20230704,105900,186047400,20300,20350,20350,20300,128
20230704,105800,183447250,20350,20350,20350,20350,22
20230704,105700,182999550,20350,20350,20350,20350,0
20230704,105600,182999550,20350,20350,20350,20350,0
20230704,105500,182999550,20350,20350,20350,20350,5
20230704,105400,182897800,20350,20350,20350,20350,300
20230704,105300,176792800,20300,20300,20300,20300,0
20230704,105200,176792800,20300,20300,20300,20300,5
20230704,105100,176691300,20250,20250,20250,20250,0
20230704,105000,176691300,20250,20250,20250,20250,0
20230704,104900,176691300,20250,20250,20250,20250,40
20230704,104800,175881300,20250,20250,20250,20250,50
20230704,104700,174868800,20350,20350,20350,20350,1
20230704,104600,174848450,20350,20350,20350,20350,0
20230704,104500,174848450,20350,20350,20350,20350,118
20230704,104400,172447150,20250,20250,20250,20250,0
20230704,104300,172447150,20250,20250,20250,20250,50
20230704,104200,171434650,20250,20250,20250,20250,50
20230704,104100,170422150,20100,20350,20350,20100,1106
20230704,104000,148032050,20400,20400,20400,20400,20
20230704,103900,147624050,20400,20400,20400,20400,1
20230704,103800,147603650,20400,20450,20450,20400,151
20230704,103700,144520750,20500,20500,20500,20500,0
20230704,103600,144520750,20500,20500,20500,20500,3
20230704,103500,144459250,20500,20500,20500,20500,0
20230704,103400,144459250,20500,20500,20500,20500,1
20230704,103300,144438750,20500,20500,20500,20500,0
20230704,103200,144438750,20500,20500,20500,20500,50
20230704,103100,143413750,20500,20500,20500,20500,0
20230704,103000,143413750,20500,20500,20500,20500,0
20230704,102900,143413750,20500,20500,20500,20500,6
20230704,102800,143290750,20500,20400,20500,20350,38
20230704,102700,142513600,20400,20400,20400,20400,11
20230704,102600,142289200,20250,20450,20450,20250,207
20230704,102500,138072000,20450,20450,20450,20450,5
20230704,102400,137969750,20500,20500,20500,20500,0
20230704,102300,137969750,20500,20500,20500,20500,0
20230704,102200,137969750,20500,20500,20500,20500,132
20230704,102100,135263750,20550,20550,20550,20550,0
20230704,102000,135263750,20550,20550,20550,20550,50
20230704,101900,134236250,20550,20550,20550,20550,50
20230704,101800,133208750,20550,20550,20550,20550,72
20230704,101700,131729150,20550,20550,20550,20550,0
20230704,101600,131729150,20550,20550,20550,20550,0
20230704,101500,131729150,20550,20500,20550,20500,50
20230704,101400,130703550,20500,20500,20500,20500,35
20230704,101300,129986050,20550,20550,20550,20550,0
20230704,101200,129986050,20550,20550,20550,20550,121
20230704,101100,127499500,20500,20550,20550,20500,100
20230704,101000,125445400,20550,20550,20550,20550,0
20230704,100900,125445400,20550,20550,20550,20550,10
20230704,100800,125239900,20550,20550,20550,20550,0
20230704,100700,125239900,20550,20550,20550,20550,4
20230704,100600,125157700,20600,20600,20600,20600,3
20230704,100500,125095900,20550,20550,20550,20550,153
20230704,100400,121951750,20550,20550,20550,20550,0
20230704,100300,121951750,20550,20550,20550,20550,0
20230704,100200,121951750,20550,20500,20550,20500,446
20230704,100100,112808000,20550,20600,20600,20550,117
20230704,100000,110402250,20550,20600,20600,20550,69
20230704,095900,108982250,20550,20550,20550,20550,41
20230704,095800,108139700,20700,20700,20700,20700,0
20230704,095700,108139700,20700,20700,20700,20700,0
20230704,095600,108139700,20700,20700,20700,20700,0
20230704,095500,108139700,20700,20600,20700,20600,156
20230704,095400,104915700,20600,20600,20600,20600,0
20230704,095300,104915700,20600,20700,20700,20600,15
20230704,095200,104606400,20600,20600,20600,20600,0
20230704,095100,104606400,20600,20600,20600,20600,41
20230704,095000,103761800,20600,20650,20650,20600,186
20230704,094900,99930150,20650,20650,20650,20650,0
20230704,094800,99930150,20650,20600,20650,20600,195
20230704,094700,95912650,20700,20700,20700,20650,33
20230704,094600,95230050,20750,20750,20750,20750,0
20230704,094500,95230050,20750,20750,20750,20750,1
20230704,094400,95209300,20700,20700,20700,20700,304
20230704,094300,88916500,20750,20750,20750,20750,163
20230704,094200,85534250,20800,20750,20800,20750,12
20230704,094100,85284800,20750,20750,20800,20750,183
20230704,094000,81485550,20750,20750,20750,20700,122
20230704,093900,78954550,20750,20750,20750,20750,3
20230704,093800,78892300,20700,20700,20700,20700,107
20230704,093700,76677400,20700,20700,20700,20700,30
20230704,093600,76056400,20700,20700,20700,20700,40
20230704,093500,75228400,20750,20750,20750,20750,0
20230704,093400,75228400,20750,20750,20750,20750,0
20230704,093300,75228400,20750,20750,20750,20750,2
20230704,093200,75186900,20750,20700,20750,20700,207
20230704,093100,70899500,20750,20800,20800,20750,306
20230704,093000,64544350,20850,20850,20850,20850,247
20230704,092900,59394400,20800,20800,20850,20800,137
20230704,092800,56541850,20800,20650,20800,20650,611
20230704,092700,43874100,20600,20600,20600,20600,0
20230704,092600,43874100,20600,20600,20600,20600,61
20230704,092500,42617500,20600,20600,20600,20600,242
20230704,092400,37632300,20650,20550,20650,20550,6
20230704,092300,37508900,20550,20550,20550,20550,0
20230704,092200,37508900,20550,20600,20650,20550,15
20230704,092100,37199950,20500,20500,20500,20500,0
20230704,092000,37199950,20500,20500,20500,20500,0
20230704,091900,37199950,20500,20550,20550,20500,259
20230704,091800,31890400,20600,20600,20600,20600,0
20230704,091700,31890400,20600,20600,20600,20600,150
20230704,091600,28800400,20600,20600,20600,20600,44
20230704,091500,27894000,20600,20600,20600,20600,24
20230704,091400,27399600,20600,20600,20600,20600,50
20230704,091300,26369600,20600,20600,20600,20600,1
20230704,091200,26349000,20500,20500,20500,20500,50
20230704,091100,25324000,20500,20500,20500,20500,121
20230704,091000,22843500,20500,20500,20500,20500,6
20230704,090900,22720500,20500,20500,20500,20500,121
20230704,090800,20240000,20500,20550,20550,20500,114
20230704,090700,17899400,20550,20550,20550,20550,78
20230704,090600,16296500,20550,20550,20550,20550,10
20230704,090500,16091000,20600,20600,20600,20600,0
20230704,090400,16091000,20600,20600,20600,20600,29
20230704,090300,15493600,20650,20650,20650,20650,13
20230704,090200,15225150,20750,20750,20750,20750,143
20230704,090100,12257900,20600,20800,20800,20550,137
20230704,090000,9409900,20550,20450,20550,20450,460