KissMeData/007340/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184500,864574800,89600,89600,89600,89600,100
20230809,184400,864574800,89600,89600,89600,89600,0
20230809,184300,864574800,89600,89600,89600,89600,0
20230809,184200,864574800,89600,89600,89600,89600,0
20230809,184100,864574800,89600,89600,89600,89600,0
20230809,184000,864574800,89600,89600,89600,89600,0
20230809,183900,864574800,89600,89600,89600,89600,0
20230809,183800,864574800,89600,89600,89600,89600,0
20230809,183700,864574800,89600,89600,89600,89600,0
20230809,183600,864574800,89600,89600,89600,89600,0
20230809,183500,864574800,89600,89600,89600,89600,0
20230809,183400,864574800,89600,89600,89600,89600,0
20230809,183300,864574800,89600,89600,89600,89600,0
20230809,183200,864574800,89600,89600,89600,89600,0
20230809,183100,864574800,89600,89600,89600,89600,0
20230809,183000,864574800,89600,89600,89600,89600,0
20230809,182900,864574800,89600,89600,89600,89600,0
20230809,182800,864574800,89600,89600,89600,89600,0
20230809,182700,864574800,89600,89600,89600,89600,0
20230809,182600,864574800,89600,89600,89600,89600,0
20230809,182500,864574800,89600,89600,89600,89600,0
20230809,182400,864574800,89600,89600,89600,89600,0
20230809,182300,864574800,89600,89600,89600,89600,0
20230809,182200,864574800,89600,89600,89600,89600,0
20230809,182100,864574800,89600,89600,89600,89600,0
20230809,182000,864574800,89600,89600,89600,89600,0
20230809,181900,864574800,89600,89600,89600,89600,0
20230809,181800,864574800,89600,89600,89600,89600,0
20230809,181700,864574800,89600,89600,89600,89600,0
20230809,181600,864574800,89600,89600,89600,89600,0
20230809,181500,864574800,89600,89600,89600,89600,100
20230809,181400,864574800,89600,89600,89600,89600,0
20230809,181300,864574800,89600,89600,89600,89600,0
20230809,181200,864574800,89600,89600,89600,89600,0
20230809,181100,864574800,89600,89600,89600,89600,0
20230809,181000,864574800,89600,89600,89600,89600,0
20230809,180900,864574800,89600,89600,89600,89600,0
20230809,180800,864574800,89600,89600,89600,89600,0
20230809,180700,864574800,89600,89600,89600,89600,0
20230809,180600,864574800,89600,89600,89600,89600,0
20230809,180500,864574800,89600,89600,89600,89600,0
20230809,180400,864574800,89600,89600,89600,89600,0
20230809,180300,864574800,89600,89600,89600,89600,0
20230809,180200,864574800,89600,89600,89600,89600,0
20230809,180100,864574800,89600,89600,89600,89600,0
20230809,180000,864574800,89600,89600,89600,89600,0
20230809,175900,864574800,89600,89600,89600,89600,0
20230809,175800,864574800,89600,89600,89600,89600,0
20230809,175700,864574800,89600,89600,89600,89600,0
20230809,175600,864574800,89600,89600,89600,89600,0
20230809,175500,864574800,89600,89600,89600,89600,0
20230809,175400,864574800,89600,89600,89600,89600,0
20230809,175300,864574800,89600,89600,89600,89600,0
20230809,175200,864574800,89600,89600,89600,89600,0
20230809,175100,864574800,89600,89600,89600,89600,0
20230809,175000,864574800,89600,89600,89600,89600,0
20230809,174900,864574800,89600,89600,89600,89600,0
20230809,174800,864574800,89600,89600,89600,89600,0
20230809,174700,864574800,89600,89600,89600,89600,0
20230809,174600,864574800,89600,89600,89600,89600,0
20230809,174500,864574800,89600,89600,89600,89600,100
20230809,174400,864574800,89600,89600,89600,89600,0
20230809,174300,864574800,89600,89600,89600,89600,0
20230809,174200,864574800,89600,89600,89600,89600,0
20230809,174100,864574800,89600,89600,89600,89600,0
20230809,174000,864574800,89600,89600,89600,89600,0
20230809,173900,864574800,89600,89600,89600,89600,0
20230809,173800,864574800,89600,89600,89600,89600,0
20230809,173700,864574800,89600,89600,89600,89600,0
20230809,173600,864574800,89600,89600,89600,89600,0
20230809,173500,864574800,89600,89600,89600,89600,0
20230809,173400,864574800,89600,89600,89600,89600,0
20230809,173300,864574800,89600,89600,89600,89600,0
20230809,173200,864574800,89600,89600,89600,89600,0
20230809,173100,864574800,89600,89600,89600,89600,0
20230809,173000,864574800,89600,89600,89600,89600,0
20230809,172900,864574800,89600,89600,89600,89600,0
20230809,172800,864574800,89600,89600,89600,89600,0
20230809,172700,864574800,89600,89600,89600,89600,0
20230809,172600,864574800,89600,89600,89600,89600,0
20230809,172500,864574800,89600,89600,89600,89600,0
20230809,172400,864574800,89600,89600,89600,89600,0
20230809,172300,864574800,89600,89600,89600,89600,0
20230809,172200,864574800,89600,89600,89600,89600,0
20230809,172100,864574800,89600,89600,89600,89600,0
20230809,172000,864574800,89600,89600,89600,89600,0
20230809,171900,864574800,89600,89600,89600,89600,0
20230809,171800,864574800,89600,89600,89600,89600,0
20230809,171700,864574800,89600,89600,89600,89600,0
20230809,171600,864574800,89600,89600,89600,89600,0
20230809,171500,864574800,89600,89600,89600,89600,100
20230809,171400,864574800,89600,89600,89600,89600,0
20230809,171300,864574800,89600,89600,89600,89600,0
20230809,171200,864574800,89600,89600,89600,89600,0
20230809,171100,864574800,89600,89600,89600,89600,0
20230809,171000,864574800,89600,89600,89600,89600,0
20230809,170900,864574800,89600,89600,89600,89600,0
20230809,170800,864574800,89600,89600,89600,89600,0
20230809,170700,864574800,89600,89600,89600,89600,0
20230809,170600,864574800,89600,89600,89600,89600,0
20230809,170500,864574800,89600,89600,89600,89600,0
20230809,170400,864574800,89600,89600,89600,89600,0
20230809,170300,864574800,89600,89600,89600,89600,0
20230809,170200,864574800,89600,89600,89600,89600,0
20230809,170100,864574800,89600,89600,89600,89600,0
20230809,170000,864574800,89600,89600,89600,89600,0
20230809,165900,864574800,89600,89600,89600,89600,0
20230809,165800,864574800,89600,89600,89600,89600,0
20230809,165700,864574800,89600,89600,89600,89600,0
20230809,165600,864574800,89600,89600,89600,89600,0
20230809,165500,864574800,89600,89600,89600,89600,0
20230809,165400,864574800,89600,89600,89600,89600,0
20230809,165300,864574800,89600,89600,89600,89600,0
20230809,165200,864574800,89600,89600,89600,89600,0
20230809,165100,864574800,89600,89600,89600,89600,0
20230809,165000,864574800,89600,89600,89600,89600,0
20230809,164900,864574800,89600,89600,89600,89600,0
20230809,164800,864574800,89600,89600,89600,89600,0
20230809,164700,864574800,89600,89600,89600,89600,0
20230809,164600,864574800,89600,89600,89600,89600,0
20230809,164500,864574800,89600,89600,89600,89600,100
20230809,164400,864574800,89600,89600,89600,89600,0
20230809,164300,864574800,89600,89600,89600,89600,0
20230809,164200,864574800,89600,89600,89600,89600,0
20230809,164100,864574800,89600,89600,89600,89600,0
20230809,164000,864574800,89600,89600,89600,89600,0
20230809,163900,864574800,89600,89600,89600,89600,0
20230809,163800,864574800,89600,89600,89600,89600,0
20230809,163700,864574800,89600,89600,89600,89600,0
20230809,163600,864574800,89600,89600,89600,89600,0
20230809,163500,864574800,89600,89600,89600,89600,0
20230809,163400,864574800,89600,89600,89600,89600,0
20230809,163300,864574800,89600,89600,89600,89600,0
20230809,163200,864574800,89600,89600,89600,89600,0
20230809,163100,864574800,89600,89600,89600,89600,0
20230809,163000,864574800,89600,89600,89600,89600,0
20230809,162900,864574800,89600,89600,89600,89600,0
20230809,162800,864574800,89600,89600,89600,89600,0
20230809,162700,864574800,89600,89600,89600,89600,0
20230809,162600,864574800,89600,89600,89600,89600,0
20230809,162500,864574800,89600,89600,89600,89600,0
20230809,162400,864574800,89600,89600,89600,89600,0
20230809,162300,864574800,89600,89600,89600,89600,0
20230809,162200,864574800,89600,89600,89600,89600,0
20230809,162100,864574800,89600,89600,89600,89600,0
20230809,162000,864574800,89600,89600,89600,89600,0
20230809,161900,864574800,89600,89600,89600,89600,0
20230809,161800,864574800,89600,89600,89600,89600,0
20230809,161700,864574800,89600,89600,89600,89600,0
20230809,161600,864574800,89600,89600,89600,89600,0
20230809,161500,864574800,89600,89600,89600,89600,100
20230809,161400,864574800,89600,89600,89600,89600,0
20230809,161300,864574800,89600,89600,89600,89600,0
20230809,161200,864574800,89600,89600,89600,89600,0
20230809,161100,864574800,89600,89600,89600,89600,0
20230809,161000,864574800,89600,89600,89600,89600,0
20230809,160900,864574800,89600,89600,89600,89600,0
20230809,160800,864574800,89600,89600,89600,89600,0
20230809,160700,864574800,89600,89600,89600,89600,0
20230809,160600,864574800,89600,89600,89600,89600,0
20230809,160500,864574800,89600,89600,89600,89600,0
20230809,160400,864574800,89600,89600,89600,89600,0
20230809,160300,864574800,89600,89600,89600,89600,0
20230809,160200,864574800,89600,89600,89600,89600,0
20230809,160100,864574800,89600,89600,89600,89600,0
20230809,160000,864574800,89600,89600,89600,89600,0
20230809,155900,864574800,89600,89600,89600,89600,0
20230809,155800,864574800,89600,89600,89600,89600,0
20230809,155700,864574800,89600,89600,89600,89600,0
20230809,155600,864574800,89600,89600,89600,89600,0
20230809,155500,864574800,89600,89600,89600,89600,0
20230809,155400,864574800,89600,89600,89600,89600,0
20230809,155300,864574800,89600,89600,89600,89600,0
20230809,155200,864574800,89600,89600,89600,89600,0
20230809,155100,864574800,89600,89600,89600,89600,0
20230809,155000,864574800,89600,89600,89600,89600,0
20230809,154900,864574800,89600,89600,89600,89600,0
20230809,154800,864574800,89600,89600,89600,89600,0
20230809,154700,864574800,89600,89600,89600,89600,0
20230809,154600,864574800,89600,89600,89600,89600,0
20230809,154500,864574800,89600,89600,89600,89600,100
20230809,154400,864574800,89600,89600,89600,89600,0
20230809,154300,864574800,89600,89600,89600,89600,0
20230809,154200,864574800,89600,89600,89600,89600,0
20230809,154100,864574800,89600,89600,89600,89600,0
20230809,154000,864574800,89600,89600,89600,89600,0
20230809,153900,864574800,89600,89600,89600,89600,0
20230809,153800,864574800,89600,89600,89600,89600,0
20230809,153700,864574800,89600,89600,89600,89600,0
20230809,153600,864574800,89600,89600,89600,89600,0
20230809,153500,864574800,89600,89600,89600,89600,0
20230809,153400,864574800,89600,89600,89600,89600,0
20230809,153300,864574800,89600,89600,89600,89600,0
20230809,153200,864574800,89600,89600,89600,89600,0
20230809,153100,864574800,89600,89600,89600,89600,0
20230809,153000,864574800,89600,89600,89600,89600,100
20230809,152900,855614800,89600,89600,89600,89600,0
20230809,152800,855614800,89600,89600,89600,89600,0
20230809,152700,855614800,89600,89600,89600,89600,0
20230809,152600,855614800,89600,89600,89600,89600,0
20230809,152500,855614800,89600,89600,89600,89600,0
20230809,152400,855614800,89600,89600,89600,89600,0
20230809,152300,855614800,89600,89600,89600,89600,0
20230809,152200,855614800,89600,89600,89600,89600,0
20230809,152100,855614800,89600,89600,89600,89600,0
20230809,152000,855614800,89600,89600,89600,89600,0
20230809,151900,855614800,89600,89600,89600,89400,38
20230809,151800,852212600,89600,89600,89600,89600,1
20230809,151700,852123000,89600,89400,89600,89400,33
20230809,151600,849172400,89300,89400,89400,89300,89
20230809,151500,841222700,89400,89400,89400,89400,1
20230809,151400,841133300,89500,89500,89600,89400,46
20230809,151300,837018200,89600,89600,89600,89500,26
20230809,151200,834689600,89600,89600,89600,89500,8
20230809,151100,833973000,89500,89600,89600,89500,25
20230809,151000,831733200,89600,89600,89600,89500,69
20230809,150900,825557000,89600,89600,89600,89600,5
20230809,150800,825109000,89600,89700,89700,89600,33
20230809,150700,822151900,89700,89800,89800,89700,13
20230809,150600,820985000,89800,89900,89900,89600,30
20230809,150500,818293200,89800,89900,89900,89800,56
20230809,150400,813263800,89900,89900,89900,89800,36
20230809,150300,810028500,89900,89900,89900,89900,3
20230809,150200,809758800,89900,89900,89900,89800,7
20230809,150100,809129600,89900,89800,89900,89800,6
20230809,150000,808590300,89800,89800,89900,89700,96
20230809,145900,799969300,89700,90000,90000,89700,29
20230809,145800,797364000,90000,90100,90200,90000,69
20230809,145700,791146500,90200,90200,90300,90100,77
20230809,145600,784199300,90300,90300,90300,90200,27
20230809,145500,781762300,90300,90100,90300,90100,36
20230809,145400,778514600,90100,90300,90300,90100,43
20230809,145300,774632700,90200,90200,90200,90100,10
20230809,145200,773731100,90300,90200,90300,90200,34
20230809,145100,770661500,90200,90200,90200,90100,47
20230809,145000,766423200,90200,90200,90300,90200,111
20230809,144900,756406300,90200,90200,90300,90200,39
20230809,144800,752885100,90200,90300,90300,90200,38
20230809,144700,749456900,90200,90300,90400,90200,16
20230809,144600,748012100,90300,90200,90300,90200,36
20230809,144500,744761800,90300,90100,90300,90100,12
20230809,144400,743679400,90100,90200,90300,90100,45
20230809,144300,739621200,90300,90300,90300,90200,100
20230809,144200,730600500,90300,90200,90400,90200,35
20230809,144100,727439800,90300,90300,90400,90200,42
20230809,144000,723647200,90300,90200,90300,90100,64
20230809,143900,717870900,90300,90300,90500,90300,140
20230809,143800,705218500,90400,90500,90500,90300,96
20230809,143700,696541600,90400,90400,90500,90400,35
20230809,143600,693374600,90400,90400,90500,90300,54
20230809,143500,688490300,90300,90400,90400,90300,72
20230809,143400,681984900,90400,90400,90400,90400,7
20230809,143300,681352100,90300,90200,90400,90200,67
20230809,143200,675299600,90300,90400,90500,90300,102
20230809,143100,666083900,90400,90400,90500,90400,41
20230809,143000,662374700,90400,90400,90500,90400,85
20230809,142900,654682700,90400,90400,90500,90400,17
20230809,142800,653145400,90400,90300,90400,90300,35
20230809,142700,649981500,90300,90400,90400,90300,6
20230809,142600,649439400,90300,90400,90400,90300,6
20230809,142500,648897300,90400,90400,90500,90300,64
20230809,142400,643109100,90400,90300,90400,90200,41
20230809,142300,639403600,90300,90400,90400,90300,103
20230809,142200,630095600,90300,90300,90400,90300,50
20230809,142100,625577000,90300,90200,90400,90200,81
20230809,142000,618270400,90200,90100,90200,90100,71
20230809,141900,611866500,90100,90000,90100,90000,119
20230809,141800,601154500,90000,89900,90000,89900,31
20230809,141700,598364800,89900,89900,89900,89900,26
20230809,141600,596027400,89900,89800,89900,89800,13
20230809,141500,594859800,89800,89900,89900,89800,35
20230809,141400,591713400,89900,89900,89900,89900,1
20230809,141300,591623500,89800,89600,89800,89600,30
20230809,141200,588930000,89700,89800,89900,89700,39
20230809,141100,585425200,89900,89800,89900,89800,27
20230809,141000,582998000,89900,89800,89900,89800,18
20230809,140900,581381500,89600,89800,89900,89600,75
20230809,140800,574655400,89800,89800,89800,89800,5
20230809,140700,574206400,89800,89700,89800,89700,38
20230809,140600,570794400,89600,89500,89600,89400,31
20230809,140500,568021200,89500,89400,89500,89400,27
20230809,140400,565604800,89500,89400,89500,89400,10
20230809,140300,564710600,89400,89500,89500,89400,58
20230809,140200,559520500,89500,89400,89500,89400,99
20230809,140100,550669700,89300,89300,89300,89300,0
20230809,140000,550669700,89300,89300,89300,89300,14
20230809,135900,549419500,89300,89300,89300,89300,1
20230809,135800,549330200,89300,89400,89400,89300,5
20230809,135700,548883400,89400,89400,89400,89400,0
20230809,135600,548883400,89400,89400,89400,89300,14
20230809,135500,547632900,89300,89300,89300,89300,1
20230809,135400,547543600,89300,89400,89400,89300,9
20230809,135300,546739700,89400,89300,89400,89300,11
20230809,135200,545757300,89300,89400,89400,89300,8
20230809,135100,545042700,89400,89400,89400,89400,1
20230809,135000,544953300,89300,89300,89300,89200,15
20230809,134900,543614900,89300,89300,89300,89200,5
20230809,134800,543168500,89300,89400,89400,89300,5
20230809,134700,542721900,89300,89300,89300,89300,15
20230809,134600,541382400,89400,89300,89400,89300,35
20230809,134500,538254900,89300,89200,89300,89200,8
20230809,134400,537541200,89300,89200,89300,89200,16
20230809,134300,536113900,89300,89300,89300,89300,2
20230809,134200,535935300,89300,89300,89300,89300,2
20230809,134100,535756700,89300,89300,89300,89300,2
20230809,134000,535578100,89100,89200,89300,89100,14
20230809,133900,534330300,89200,89100,89200,89100,3
20230809,133800,534062800,89100,89200,89200,89100,3
20230809,133700,533795300,89200,89300,89300,89200,10
20230809,133600,532903200,89300,89300,89300,89300,0
20230809,133500,532903200,89300,89200,89300,89200,5
20230809,133400,532457100,89200,89400,89400,89200,10
20230809,133300,531564400,89300,89400,89400,89300,2
20230809,133200,531385700,89300,89300,89300,89300,0
20230809,133100,531385700,89300,89400,89400,89300,13
20230809,133000,530224700,89300,89300,89300,89300,0
20230809,132900,530224700,89300,89300,89300,89300,1
20230809,132800,530135400,89200,89100,89200,89100,14
20230809,132700,528887700,89200,89300,89300,89100,41
20230809,132600,525231600,89200,89200,89200,89200,1
20230809,132500,525142400,89300,89300,89300,89300,2
20230809,132400,524963800,89300,89300,89300,89300,28
20230809,132300,522463400,89400,89400,89400,89400,2
20230809,132200,522284600,89400,89300,89400,89300,2
20230809,132100,522105900,89400,89400,89400,89300,12
20230809,132000,521034100,89400,89400,89400,89400,1
20230809,131900,520944700,89400,89400,89400,89400,4
20230809,131800,520587100,89400,89200,89400,89200,11
20230809,131700,519605700,89300,89200,89300,89200,5
20230809,131600,519159500,89300,89300,89300,89200,4
20230809,131500,518802400,89300,89300,89300,89200,10
20230809,131400,517909500,89400,89300,89400,89300,3
20230809,131300,517641400,89400,89400,89400,89400,4
20230809,131200,517283800,89400,89400,89400,89400,14
20230809,131100,516032200,89400,89500,89500,89400,2
20230809,131000,515853300,89400,89500,89500,89400,4
20230809,130900,515495500,89500,89400,89500,89400,17
20230809,130800,513975500,89300,89400,89400,89300,13
20230809,130700,512814300,89300,89200,89300,89200,3
20230809,130600,512546600,89200,89200,89200,89200,5
20230809,130500,512100600,89200,89400,89400,89200,8
20230809,130400,511386200,89400,89300,89400,89300,3
20230809,130300,511118200,89300,89300,89300,89300,0
20230809,130200,511118200,89300,89300,89300,89300,8
20230809,130100,510403800,89300,89300,89300,89300,2
20230809,130000,510225200,89200,89200,89200,89200,3
20230809,125900,509957600,89100,89000,89100,89000,13
20230809,125800,508800300,89100,89100,89100,89100,2
20230809,125700,508622100,89100,89200,89200,89000,69
20230809,125600,502475700,89100,89200,89200,89100,6
20230809,125500,501940600,89200,89200,89200,89200,2
20230809,125400,501762200,89200,89200,89200,89100,3
20230809,125300,501494700,89100,89200,89200,89100,5
20230809,125200,501048800,89200,89300,89300,89200,22
20230809,125100,499086200,89300,89200,89300,89200,3
20230809,125000,498818500,89300,89300,89300,89300,1
20230809,124900,498729200,89300,89200,89300,89200,13
20230809,124800,497569400,89300,89200,89300,89200,2
20230809,124700,497390900,89300,89200,89300,89200,4
20230809,124600,497033900,89300,89200,89300,89200,11
20230809,124500,496052600,89300,89300,89300,89300,2
20230809,124400,495874000,89200,89200,89300,89200,4
20230809,124300,495517100,89300,89200,89300,89200,12
20230809,124200,494446500,89200,89300,89300,89200,3
20230809,124100,494178800,89300,89300,89300,89300,3
20230809,124000,493910900,89300,89200,89300,89200,11
20230809,123900,492929500,89300,89300,89300,89300,3
20230809,123800,492661600,89300,89300,89300,89300,0
20230809,123700,492661600,89300,89300,89300,89300,3
20230809,123600,492393700,89200,89200,89200,89200,10
20230809,123500,491501700,89200,89200,89200,89200,3
20230809,123400,491234100,89200,89100,89200,89100,3
20230809,123300,490966700,89100,89300,89300,89100,12
20230809,123200,489896100,89200,89200,89200,89200,0
20230809,123100,489896100,89200,89200,89200,89200,2
20230809,123000,489717700,89200,89200,89200,89200,9
20230809,122900,488914900,89200,89100,89200,89100,2
20230809,122800,488736600,89200,89200,89200,89100,4
20230809,122700,488379900,89200,89200,89200,89200,7
20230809,122600,487755500,89200,89200,89200,89200,0
20230809,122500,487755500,89200,89200,89200,89200,2
20230809,122400,487577100,89200,89200,89200,89200,2
20230809,122300,487398700,89200,89300,89300,89200,13
20230809,122200,486238900,89100,89100,89100,89100,0
20230809,122100,486238900,89100,89100,89100,89000,202
20230809,122000,468245800,89100,89100,89100,89000,12
20230809,121900,467177600,89000,89100,89100,89000,4
20230809,121800,466821300,89100,89100,89100,89100,2
20230809,121700,466643100,89100,89200,89200,89100,136
20230809,121600,454524400,89300,89300,89300,89300,3
20230809,121500,454256500,89200,89300,89300,89200,2
20230809,121400,454078000,89300,89200,89300,89200,13
20230809,121300,452918200,89200,89300,89300,89200,4
20230809,121200,452561300,89300,89300,89300,89300,2
20230809,121100,452382700,89200,89200,89200,89200,10
20230809,121000,451490700,89300,89200,89300,89200,4
20230809,120900,451133600,89300,89300,89300,89300,0
20230809,120800,451133600,89300,89300,89300,89200,6
20230809,120700,450597900,89300,89400,89400,89300,5
20230809,120600,450151300,89300,89300,89300,89300,3
20230809,120500,449883400,89300,89300,89300,89300,0
20230809,120400,449883400,89300,89400,89400,89300,8
20230809,120300,449168800,89200,89300,89400,89200,19
20230809,120200,447470600,89300,89300,89400,89300,53
20230809,120100,442732700,89300,89300,89300,89300,8
20230809,120000,442018300,89400,89300,89400,89300,2
20230809,115900,441839600,89300,89300,89300,89300,0
20230809,115800,441839600,89300,89300,89300,89200,26
20230809,115700,439518800,89100,89200,89200,89100,2
20230809,115600,439340500,89200,89200,89200,89200,2
20230809,115500,439162100,89200,89200,89200,89200,9
20230809,115400,438359300,89200,89300,89300,89200,2
20230809,115300,438180800,89300,89200,89300,89200,3
20230809,115200,437913000,89200,89200,89300,89200,153
20230809,115100,424265200,89100,89100,89200,89100,11
20230809,115000,423285000,89100,89200,89200,89100,2
20230809,114900,423106700,89200,89100,89200,89100,7
20230809,114800,422482900,89000,89100,89100,89000,6
20230809,114700,421948400,89200,89100,89200,89100,4
20230809,114600,421591800,89100,89200,89200,89100,122
20230809,114500,410720600,89100,89200,89200,89100,15
20230809,114400,409383700,89200,89100,89200,89100,3
20230809,114300,409116300,89200,89200,89200,89200,2
20230809,114200,408937900,89100,89100,89100,89100,10
20230809,114100,408046900,89100,89200,89200,89100,5
20230809,114000,407601100,89100,89100,89100,89100,1
20230809,113900,407512000,89200,89100,89200,89100,15
20230809,113800,406175200,89200,89200,89200,89200,1
20230809,113700,406086000,89200,89200,89200,89200,7
20230809,113600,405461600,89200,89200,89200,89200,1
20230809,113500,405372400,89100,89200,89200,89100,13
20230809,113400,404213800,89100,89100,89100,89100,3
20230809,113300,403946500,89200,89200,89200,89200,2
20230809,113200,403768100,89200,89200,89200,89100,14
20230809,113100,402520500,89100,89200,89200,89100,3
20230809,113000,402253100,89100,89100,89100,89100,3
20230809,112900,401985800,89100,89200,89200,89100,8
20230809,112800,401272800,89200,89100,89200,89100,2
20230809,112700,401094500,89200,89200,89200,89200,2
20230809,112600,400916100,89100,89100,89100,89100,22
20230809,112500,398955900,89200,89200,89200,89200,1
20230809,112400,398866700,89200,89200,89200,89200,3
20230809,112300,398599100,89100,89200,89200,89100,13
20230809,112200,397440700,89200,89100,89200,89100,2
20230809,112100,397262400,89200,89600,89600,89100,277
20230809,112000,372538800,89600,89300,89600,89300,124
20230809,111900,361449900,89300,89200,89300,89200,19
20230809,111800,359754100,89300,89300,89300,89200,19
20230809,111700,358057500,89200,89300,89300,89200,2
20230809,111600,357879000,89300,89300,89300,89200,52
20230809,111500,353236400,89300,89300,89300,89300,1
20230809,111400,353147100,89300,89300,89300,89300,2
20230809,111300,352968500,89200,89200,89200,89200,10
20230809,111200,352076500,89300,89300,89300,89200,5
20230809,111100,351630200,89200,89200,89200,89200,1
20230809,111000,351541000,89300,89200,89300,89200,22
20230809,110900,349578300,89200,89300,89300,89200,71
20230809,110800,343245000,89300,89300,89300,89300,82
20230809,110700,335922400,89300,89300,89300,89300,9
20230809,110600,335118700,89400,89400,89400,89300,4
20230809,110500,334761200,89400,89400,89400,89400,0
20230809,110400,334761200,89400,89400,89400,89400,2
20230809,110300,334582400,89400,89400,89400,89400,9
20230809,110200,333777800,89400,89400,89400,89400,1
20230809,110100,333688400,89400,89400,89400,89400,109
20230809,110000,323943800,89400,89700,89700,89400,113
20230809,105900,313831100,89700,89800,89800,89700,86
20230809,105800,306115400,89800,89800,89800,89800,4
20230809,105700,305756200,89800,89900,89900,89800,120
20230809,105600,294974900,89900,89900,89900,89900,4
20230809,105500,294615300,89900,89800,89900,89800,7
20230809,105400,293986600,90000,90100,90100,89900,137
20230809,105300,281669800,90000,90000,90000,90000,3
20230809,105200,281399800,90000,89900,90000,89900,8
20230809,105100,280679900,90000,89900,90000,89900,12
20230809,105000,279600900,89900,89900,89900,89900,3
20230809,104900,279331200,90100,89900,90100,89900,6
20230809,104800,278791200,89900,90000,90000,89900,49
20230809,104700,274386000,89900,90000,90000,89900,14
20230809,104600,273127000,90000,90000,90000,90000,1
20230809,104500,273037000,90000,90000,90000,90000,4
20230809,104400,272677000,90000,90000,90000,90000,5
20230809,104300,272227000,90100,90000,90100,90000,5
20230809,104200,271776800,90100,90100,90100,90100,0
20230809,104100,271776800,90100,90100,90100,90000,15
20230809,104000,270426500,90100,90100,90100,90100,1
20230809,103900,270336400,90100,90100,90100,90100,2
20230809,103800,270156200,90000,90000,90000,90000,24
20230809,103700,267996200,89900,89900,90000,89900,3
20230809,103600,267726400,90000,90000,90000,90000,2
20230809,103500,267546400,89900,89900,89900,89900,10
20230809,103400,266647400,90000,89900,90000,89900,3
20230809,103300,266377600,89900,90000,90000,89900,6
20230809,103200,265838000,90000,89900,90000,89900,6
20230809,103100,265298500,89900,90000,90000,89900,12
20230809,103000,264219500,90000,90000,90000,90000,1
20230809,102900,264129500,89900,90000,90000,89900,11
20230809,102800,263140400,90000,90000,90000,90000,6
20230809,102700,262600400,90100,90100,90100,90100,1
20230809,102600,262510300,90000,90000,90000,90000,1
20230809,102500,262420300,90000,90000,90000,90000,11
20230809,102400,261430300,90000,90000,90000,90000,3
20230809,102300,261160300,90000,90000,90000,90000,1
20230809,102200,261070300,90000,90000,90000,89900,5
20230809,102100,260620400,90000,90100,90100,90000,4
20230809,102000,260260100,90100,90000,90100,89900,5
20230809,101900,259810000,90100,89900,90100,89900,72
20230809,101800,253329000,89900,89900,90000,89900,25
20230809,101700,251081100,90000,90000,90000,89900,12
20230809,101600,250001800,90000,90000,90000,90000,2
20230809,101500,249821800,89900,89900,89900,89900,13
20230809,101400,248653100,89900,90000,90000,89900,4
20230809,101300,248293200,90000,90000,90000,90000,0
20230809,101200,248293200,90000,90000,90000,89900,30
20230809,101100,245595900,90000,89900,90000,89900,3
20230809,101000,245326000,90000,90000,90100,90000,12
20230809,100900,244245900,89900,90000,90000,89900,68
20230809,100800,238126000,90000,90100,90100,90000,3
20230809,100700,237855800,90100,90100,90100,90100,2
20230809,100600,237675600,90100,90100,90100,90100,5
20230809,100500,237225100,90100,90200,90200,90100,39
20230809,100400,233711100,90200,90100,90200,90100,17
20230809,100300,232179200,90200,90200,90200,90100,9
20230809,100200,231367500,90300,90300,90300,90300,5
20230809,100100,230916000,90300,90200,90300,90200,2
20230809,100000,230735500,90400,90300,90400,90300,3
20230809,095900,230464500,90200,90300,90300,90200,19
20230809,095800,228750600,90200,90300,90300,90200,4
20230809,095700,228389500,90200,90300,90300,90200,22
20230809,095600,226403000,90300,90400,90400,90300,4
20230809,095500,226041600,90400,90400,90400,90400,1
20230809,095400,225951200,90300,90400,90400,90300,4
20230809,095300,225589900,90400,90400,90400,90300,15
20230809,095200,224235000,90300,90300,90300,90300,2
20230809,095100,224054400,90400,90300,90400,90300,55
20230809,095000,219087800,90200,90300,90300,90200,2
20230809,094900,218907300,90300,90400,90400,90300,52
20230809,094800,214211500,90400,90400,90400,90400,0
20230809,094700,214211500,90400,90300,90400,90300,18
20230809,094600,212586000,90200,90300,90300,90200,15
20230809,094500,211231900,90400,90400,90400,90300,24
20230809,094400,209062600,90300,90400,90400,90300,88
20230809,094300,201116000,90400,90300,90400,90300,26
20230809,094200,198768100,90300,90100,90300,90100,26
20230809,094100,196423700,90100,89900,90100,89800,12
20230809,094000,195345300,90100,90000,90300,90000,513
20230809,093900,149127800,90100,90100,90100,90100,3
20230809,093800,148857500,90000,90000,90000,90000,8
20230809,093700,148137500,90000,90100,90100,90000,17
20230809,093600,146606800,90100,89900,90100,89900,139
20230809,093500,134100100,89800,89800,89800,89800,13
20230809,093400,132932700,89800,89800,89800,89800,1
20230809,093300,132842900,89700,89700,89700,89700,18
20230809,093200,131228300,89700,89700,89700,89600,16
20230809,093100,129793600,89700,89700,89700,89700,2
20230809,093000,129614200,89700,89600,89700,89600,3
20230809,092900,129345300,89700,89600,89700,89600,12
20230809,092800,128270000,89500,89500,89500,89500,0
20230809,092700,128270000,89500,89500,89500,89400,50
20230809,092600,123795100,89300,89300,89300,89300,0
20230809,092500,123795100,89300,89500,89500,89300,17
20230809,092400,122275300,89500,89500,89500,89500,2
20230809,092300,122096300,89500,89500,89500,89500,0
20230809,092200,122096300,89500,89500,89500,89500,1
20230809,092100,122006800,89100,89100,89100,89100,0
20230809,092000,122006800,89100,89100,89100,89100,0
20230809,091900,122006800,89100,89500,89500,89100,96
20230809,091800,113425500,89500,89500,89500,89500,4
20230809,091700,113067500,89500,89400,89500,89400,201
20230809,091600,95078100,89500,89600,89600,89500,39
20230809,091500,91586900,89600,89600,89600,89600,10
20230809,091400,90690900,89500,89500,89500,89500,0
20230809,091300,90690900,89500,89500,89500,89500,0
20230809,091200,90690900,89500,89500,89500,89500,0
20230809,091100,90690900,89500,89500,89500,89500,0
20230809,091000,90690900,89500,89800,89800,89500,108
20230809,090900,81021000,89700,89200,89800,89200,370
20230809,090800,47912000,89100,89400,89400,89100,363
20230809,090700,15485900,89700,89700,89700,89700,1
20230809,090600,15396200,89300,89300,89300,89300,0
20230809,090500,15396200,89300,89400,89400,89300,36
20230809,090400,12179700,89600,89600,89600,89600,65
20230809,090300,6355700,89600,89600,89600,89600,39
20230809,090200,2861300,89600,89600,89600,89600,1
20230809,090100,2771700,89300,89600,89600,89300,21
20230809,090000,895200,89700,89500,89700,89500,10