KissMeData/007770/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184600,726937150,21600,21600,21600,21600,615
20230809,184500,726937150,21600,21600,21600,21600,0
20230809,184400,726937150,21600,21600,21600,21600,0
20230809,184300,726937150,21600,21600,21600,21600,0
20230809,184200,726937150,21600,21600,21600,21600,0
20230809,184100,726937150,21600,21600,21600,21600,0
20230809,184000,726937150,21600,21600,21600,21600,0
20230809,183900,726937150,21600,21600,21600,21600,0
20230809,183800,726937150,21600,21600,21600,21600,0
20230809,183700,726937150,21600,21600,21600,21600,0
20230809,183600,726937150,21600,21600,21600,21600,0
20230809,183500,726937150,21600,21600,21600,21600,0
20230809,183400,726937150,21600,21600,21600,21600,0
20230809,183300,726937150,21600,21600,21600,21600,0
20230809,183200,726937150,21600,21600,21600,21600,0
20230809,183100,726937150,21600,21600,21600,21600,0
20230809,183000,726937150,21600,21600,21600,21600,0
20230809,182900,726937150,21600,21600,21600,21600,0
20230809,182800,726937150,21600,21600,21600,21600,0
20230809,182700,726937150,21600,21600,21600,21600,0
20230809,182600,726937150,21600,21600,21600,21600,0
20230809,182500,726937150,21600,21600,21600,21600,0
20230809,182400,726937150,21600,21600,21600,21600,0
20230809,182300,726937150,21600,21600,21600,21600,0
20230809,182200,726937150,21600,21600,21600,21600,0
20230809,182100,726937150,21600,21600,21600,21600,0
20230809,182000,726937150,21600,21600,21600,21600,0
20230809,181900,726937150,21600,21600,21600,21600,0
20230809,181800,726937150,21600,21600,21600,21600,0
20230809,181700,726937150,21600,21600,21600,21600,0
20230809,181600,726937150,21600,21600,21600,21600,615
20230809,181500,726937150,21600,21600,21600,21600,0
20230809,181400,726937150,21600,21600,21600,21600,0
20230809,181300,726937150,21600,21600,21600,21600,0
20230809,181200,726937150,21600,21600,21600,21600,0
20230809,181100,726937150,21600,21600,21600,21600,0
20230809,181000,726937150,21600,21600,21600,21600,0
20230809,180900,726937150,21600,21600,21600,21600,0
20230809,180800,726937150,21600,21600,21600,21600,0
20230809,180700,726937150,21600,21600,21600,21600,0
20230809,180600,726937150,21600,21600,21600,21600,0
20230809,180500,726937150,21600,21600,21600,21600,0
20230809,180400,726937150,21600,21600,21600,21600,0
20230809,180300,726937150,21600,21600,21600,21600,0
20230809,180200,726937150,21600,21600,21600,21600,0
20230809,180100,726937150,21600,21600,21600,21600,0
20230809,180000,726937150,21600,21600,21600,21600,0
20230809,175900,726937150,21600,21600,21600,21600,0
20230809,175800,726937150,21600,21600,21600,21600,0
20230809,175700,726937150,21600,21600,21600,21600,0
20230809,175600,726937150,21600,21600,21600,21600,0
20230809,175500,726937150,21600,21600,21600,21600,0
20230809,175400,726937150,21600,21600,21600,21600,0
20230809,175300,726937150,21600,21600,21600,21600,0
20230809,175200,726937150,21600,21600,21600,21600,0
20230809,175100,726937150,21600,21600,21600,21600,0
20230809,175000,726937150,21600,21600,21600,21600,0
20230809,174900,726937150,21600,21600,21600,21600,0
20230809,174800,726937150,21600,21600,21600,21600,0
20230809,174700,726937150,21600,21600,21600,21600,0
20230809,174600,726937150,21600,21600,21600,21600,615
20230809,174500,726937150,21600,21600,21600,21600,0
20230809,174400,726937150,21600,21600,21600,21600,0
20230809,174300,726937150,21600,21600,21600,21600,0
20230809,174200,726937150,21600,21600,21600,21600,0
20230809,174100,726937150,21600,21600,21600,21600,0
20230809,174000,726937150,21600,21600,21600,21600,0
20230809,173900,726937150,21600,21600,21600,21600,0
20230809,173800,726937150,21600,21600,21600,21600,0
20230809,173700,726937150,21600,21600,21600,21600,0
20230809,173600,726937150,21600,21600,21600,21600,0
20230809,173500,726937150,21600,21600,21600,21600,0
20230809,173400,726937150,21600,21600,21600,21600,0
20230809,173300,726937150,21600,21600,21600,21600,0
20230809,173200,726937150,21600,21600,21600,21600,0
20230809,173100,726937150,21600,21600,21600,21600,0
20230809,173000,726937150,21600,21600,21600,21600,0
20230809,172900,726937150,21600,21600,21600,21600,0
20230809,172800,726937150,21600,21600,21600,21600,0
20230809,172700,726937150,21600,21600,21600,21600,0
20230809,172600,726937150,21600,21600,21600,21600,0
20230809,172500,726937150,21600,21600,21600,21600,0
20230809,172400,726937150,21600,21600,21600,21600,0
20230809,172300,726937150,21600,21600,21600,21600,0
20230809,172200,726937150,21600,21600,21600,21600,0
20230809,172100,726937150,21600,21600,21600,21600,0
20230809,172000,726937150,21600,21600,21600,21600,0
20230809,171900,726937150,21600,21600,21600,21600,0
20230809,171800,726937150,21600,21600,21600,21600,0
20230809,171700,726937150,21600,21600,21600,21600,0
20230809,171600,726937150,21600,21600,21600,21600,615
20230809,171500,726937150,21600,21600,21600,21600,0
20230809,171400,726937150,21600,21600,21600,21600,0
20230809,171300,726937150,21600,21600,21600,21600,0
20230809,171200,726937150,21600,21600,21600,21600,0
20230809,171100,726937150,21600,21600,21600,21600,0
20230809,171000,726937150,21600,21600,21600,21600,0
20230809,170900,726937150,21600,21600,21600,21600,0
20230809,170800,726937150,21600,21600,21600,21600,0
20230809,170700,726937150,21600,21600,21600,21600,0
20230809,170600,726937150,21600,21600,21600,21600,0
20230809,170500,726937150,21600,21600,21600,21600,0
20230809,170400,726937150,21600,21600,21600,21600,0
20230809,170300,726937150,21600,21600,21600,21600,0
20230809,170200,726937150,21600,21600,21600,21600,0
20230809,170100,726937150,21600,21600,21600,21600,0
20230809,170000,726937150,21600,21600,21600,21600,0
20230809,165900,726937150,21600,21600,21600,21600,0
20230809,165800,726937150,21600,21600,21600,21600,0
20230809,165700,726937150,21600,21600,21600,21600,0
20230809,165600,726937150,21600,21600,21600,21600,0
20230809,165500,726937150,21600,21600,21600,21600,0
20230809,165400,726937150,21600,21600,21600,21600,0
20230809,165300,726937150,21600,21600,21600,21600,0
20230809,165200,726937150,21600,21600,21600,21600,0
20230809,165100,726937150,21600,21600,21600,21600,0
20230809,165000,726937150,21600,21600,21600,21600,0
20230809,164900,726937150,21600,21600,21600,21600,0
20230809,164800,726937150,21600,21600,21600,21600,0
20230809,164700,726937150,21600,21600,21600,21600,0
20230809,164600,726937150,21600,21600,21600,21600,615
20230809,164500,726937150,21600,21600,21600,21600,0
20230809,164400,726937150,21600,21600,21600,21600,0
20230809,164300,726937150,21600,21600,21600,21600,0
20230809,164200,726937150,21600,21600,21600,21600,0
20230809,164100,726937150,21600,21600,21600,21600,0
20230809,164000,726937150,21600,21600,21600,21600,0
20230809,163900,726937150,21600,21600,21600,21600,0
20230809,163800,726937150,21600,21600,21600,21600,0
20230809,163700,726937150,21600,21600,21600,21600,0
20230809,163600,726937150,21600,21600,21600,21600,0
20230809,163500,726937150,21600,21600,21600,21600,0
20230809,163400,726937150,21600,21600,21600,21600,0
20230809,163300,726937150,21600,21600,21600,21600,0
20230809,163200,726937150,21600,21600,21600,21600,0
20230809,163100,726937150,21600,21600,21600,21600,0
20230809,163000,726937150,21600,21600,21600,21600,0
20230809,162900,726937150,21600,21600,21600,21600,0
20230809,162800,726937150,21600,21600,21600,21600,0
20230809,162700,726937150,21600,21600,21600,21600,0
20230809,162600,726937150,21600,21600,21600,21600,0
20230809,162500,726937150,21600,21600,21600,21600,0
20230809,162400,726937150,21600,21600,21600,21600,0
20230809,162300,726937150,21600,21600,21600,21600,0
20230809,162200,726937150,21600,21600,21600,21600,0
20230809,162100,726937150,21600,21600,21600,21600,0
20230809,162000,726937150,21600,21600,21600,21600,0
20230809,161900,726937150,21600,21600,21600,21600,0
20230809,161800,726937150,21600,21600,21600,21600,0
20230809,161700,726937150,21600,21600,21600,21600,0
20230809,161600,726937150,21600,21600,21600,21600,615
20230809,161500,726937150,21600,21600,21600,21600,0
20230809,161400,726937150,21600,21600,21600,21600,0
20230809,161300,726937150,21600,21600,21600,21600,0
20230809,161200,726937150,21600,21600,21600,21600,0
20230809,161100,726937150,21600,21600,21600,21600,0
20230809,161000,726937150,21600,21600,21600,21600,0
20230809,160900,726937150,21600,21600,21600,21600,0
20230809,160800,726937150,21600,21600,21600,21600,0
20230809,160700,726937150,21600,21600,21600,21600,0
20230809,160600,726937150,21600,21600,21600,21600,0
20230809,160500,726937150,21600,21600,21600,21600,0
20230809,160400,726937150,21600,21600,21600,21600,0
20230809,160300,726937150,21600,21600,21600,21600,0
20230809,160200,726937150,21600,21600,21600,21600,0
20230809,160100,726937150,21600,21600,21600,21600,0
20230809,160000,726937150,21600,21600,21600,21600,0
20230809,155900,726937150,21600,21600,21600,21600,0
20230809,155800,726937150,21600,21600,21600,21600,0
20230809,155700,726937150,21600,21600,21600,21600,0
20230809,155600,726937150,21600,21600,21600,21600,0
20230809,155500,726937150,21600,21600,21600,21600,0
20230809,155400,726937150,21600,21600,21600,21600,0
20230809,155300,726937150,21600,21600,21600,21600,0
20230809,155200,726937150,21600,21600,21600,21600,0
20230809,155100,726937150,21600,21600,21600,21600,0
20230809,155000,726937150,21600,21600,21600,21600,0
20230809,154900,726937150,21600,21600,21600,21600,0
20230809,154800,726937150,21600,21600,21600,21600,0
20230809,154700,726937150,21600,21600,21600,21600,0
20230809,154600,726937150,21600,21600,21600,21600,615
20230809,154500,726937150,21600,21600,21600,21600,0
20230809,154400,726937150,21600,21600,21600,21600,0
20230809,154300,726937150,21600,21600,21600,21600,0
20230809,154200,726937150,21600,21600,21600,21600,0
20230809,154100,726937150,21600,21600,21600,21600,0
20230809,154000,726937150,21600,21600,21600,21600,0
20230809,153900,726937150,21600,21600,21600,21600,0
20230809,153800,726937150,21600,21600,21600,21600,0
20230809,153700,726937150,21600,21600,21600,21600,0
20230809,153600,726937150,21600,21600,21600,21600,0
20230809,153500,726937150,21600,21600,21600,21600,0
20230809,153400,726937150,21600,21600,21600,21600,0
20230809,153300,726937150,21600,21600,21600,21600,0
20230809,153200,726937150,21600,21600,21600,21600,0
20230809,153100,726937150,21600,21600,21600,21600,0
20230809,153000,726937150,21600,21600,21600,21600,615
20230809,152900,713653150,21600,21600,21600,21600,0
20230809,152800,713653150,21600,21600,21600,21600,0
20230809,152700,713653150,21600,21600,21600,21600,0
20230809,152600,713653150,21600,21600,21600,21600,0
20230809,152500,713653150,21600,21600,21600,21600,0
20230809,152400,713653150,21600,21600,21600,21600,0
20230809,152300,713653150,21600,21600,21600,21600,0
20230809,152200,713653150,21600,21600,21600,21600,0
20230809,152100,713653150,21600,21600,21600,21600,0
20230809,152000,713653150,21600,21600,21600,21600,0
20230809,151900,713653150,21600,21650,21650,21500,161
20230809,151800,710168450,21650,21650,21650,21650,10
20230809,151700,709951950,21500,21500,21600,21500,1868
20230809,151600,669626050,21450,21450,21450,21450,0
20230809,151500,669626050,21450,21500,21500,21450,64
20230809,151400,668253100,21450,21450,21450,21450,13
20230809,151300,667974250,21500,21500,21500,21500,0
20230809,151200,667974250,21500,21500,21500,21500,51
20230809,151100,666877750,21550,21550,21550,21550,0
20230809,151000,666877750,21550,21550,21550,21550,0
20230809,150900,666877750,21550,21600,21600,21550,347
20230809,150800,659394300,21550,21550,21550,21550,230
20230809,150700,654437800,21550,21500,21550,21500,660
20230809,150600,640247300,21500,21400,21500,21400,101
20230809,150500,638085800,21450,21400,21450,21400,355
20230809,150400,630475850,21400,21400,21400,21400,3
20230809,150300,630411650,21400,21350,21400,21350,277
20230809,150200,624485100,21300,21300,21300,21300,29
20230809,150100,623867400,21350,21350,21350,21350,25
20230809,150000,623333650,21350,21350,21350,21350,100
20230809,145900,621198650,21350,21350,21350,21350,0
20230809,145800,621198650,21350,21350,21350,21350,41
20230809,145700,620323300,21400,21400,21400,21400,1
20230809,145600,620301900,21350,21350,21350,21350,30
20230809,145500,619661400,21400,21400,21400,21400,0
20230809,145400,619661400,21400,21400,21400,21400,10
20230809,145300,619447400,21400,21400,21400,21400,67
20230809,145200,618013600,21350,21350,21350,21350,10
20230809,145100,617800100,21350,21350,21350,21350,0
20230809,145000,617800100,21350,21350,21350,21350,33
20230809,144900,617095550,21350,21350,21350,21350,10
20230809,144800,616882050,21350,21350,21350,21350,5
20230809,144700,616775300,21400,21400,21400,21400,0
20230809,144600,616775300,21400,21400,21400,21400,3
20230809,144500,616711100,21350,21350,21350,21350,10
20230809,144400,616497600,21400,21400,21400,21400,0
20230809,144300,616497600,21400,21350,21400,21350,168
20230809,144200,612910650,21400,21400,21400,21400,0
20230809,144100,612910650,21400,21400,21400,21400,3
20230809,144000,612846450,21350,21350,21350,21350,519
20230809,143900,601765800,21350,21350,21350,21350,5
20230809,143800,601659050,21400,21400,21400,21400,3
20230809,143700,601594850,21350,21350,21350,21350,4
20230809,143600,601509450,21400,21350,21400,21350,8
20230809,143500,601338500,21400,21350,21400,21350,11
20230809,143400,601103500,21400,21400,21400,21400,22
20230809,143300,600632700,21400,21400,21400,21400,4
20230809,143200,600547100,21350,21400,21400,21350,2
20230809,143100,600504350,21400,21400,21400,21400,5
20230809,143000,600397350,21400,21400,21400,21400,100
20230809,142900,598257350,21400,21400,21400,21400,0
20230809,142800,598257350,21400,21400,21400,21400,0
20230809,142700,598257350,21400,21300,21400,21300,13
20230809,142600,597980150,21300,21350,21350,21300,109
20230809,142500,595654000,21400,21400,21400,21400,0
20230809,142400,595654000,21400,21400,21400,21400,232
20230809,142300,590689200,21400,21400,21400,21400,67
20230809,142200,589255400,21400,21400,21400,21400,40
20230809,142100,588399400,21450,21450,21450,21450,1
20230809,142000,588377950,21450,21450,21450,21450,0
20230809,141900,588377950,21450,21450,21450,21450,3
20230809,141800,588313600,21450,21400,21450,21400,342
20230809,141700,580994650,21450,21450,21450,21450,20
20230809,141600,580565650,21450,21450,21450,21450,0
20230809,141500,580565650,21450,21450,21450,21450,3
20230809,141400,580501300,21400,21400,21400,21400,520
20230809,141300,569373300,21450,21450,21450,21450,0
20230809,141200,569373300,21450,21450,21450,21450,4
20230809,141100,569287500,21400,21450,21450,21400,21
20230809,141000,568837950,21400,21400,21400,21400,0
20230809,140900,568837950,21400,21400,21400,21400,41
20230809,140800,567960550,21450,21450,21450,21450,3
20230809,140700,567896200,21450,21450,21450,21400,5
20230809,140600,567789000,21400,21400,21400,21400,138
20230809,140500,564835800,21400,21400,21400,21400,0
20230809,140400,564835800,21400,21400,21400,21400,1
20230809,140300,564814400,21400,21400,21400,21400,10
20230809,140200,564600400,21400,21400,21400,21400,0
20230809,140100,564600400,21400,21400,21400,21400,0
20230809,140000,564600400,21400,21400,21400,21400,141
20230809,135900,561583000,21450,21450,21450,21450,0
20230809,135800,561583000,21450,21450,21450,21450,0
20230809,135700,561583000,21450,21450,21450,21450,0
20230809,135600,561583000,21450,21450,21450,21450,0
20230809,135500,561583000,21450,21450,21450,21450,0
20230809,135400,561583000,21450,21400,21450,21400,933
20230809,135300,541610800,21400,21400,21400,21400,0
20230809,135200,541610800,21400,21400,21400,21400,5
20230809,135100,541503800,21400,21350,21400,21350,3
20230809,135000,541439700,21350,21350,21350,21350,2
20230809,134900,541397000,21400,21400,21400,21400,0
20230809,134800,541397000,21400,21400,21400,21400,5
20230809,134700,541290000,21400,21400,21400,21400,2
20230809,134600,541247200,21400,21400,21400,21400,0
20230809,134500,541247200,21400,21400,21400,21400,0
20230809,134400,541247200,21400,21400,21400,21400,0
20230809,134300,541247200,21400,21400,21400,21400,0
20230809,134200,541247200,21400,21400,21400,21400,2
20230809,134100,541204400,21350,21350,21350,21350,0
20230809,134000,541204400,21350,21350,21350,21350,0
20230809,133900,541204400,21350,21350,21350,21350,0
20230809,133800,541204400,21350,21350,21350,21350,0
20230809,133700,541204400,21350,21350,21350,21350,100
20230809,133600,539069400,21400,21400,21400,21400,0
20230809,133500,539069400,21400,21350,21400,21350,53
20230809,133400,537937800,21350,21300,21350,21300,51
20230809,133300,536851450,21350,21350,21350,21350,497
20230809,133200,526240500,21350,21350,21350,21350,3
20230809,133100,526176450,21400,21400,21400,21400,0
20230809,133000,526176450,21400,21350,21400,21350,502
20230809,132900,515458650,21350,21350,21350,21350,0
20230809,132800,515458650,21350,21350,21350,21350,0
20230809,132700,515458650,21350,21350,21350,21350,13
20230809,132600,515181100,21400,21400,21400,21400,366
20230809,132500,507348700,21450,21450,21450,21450,106
20230809,132400,505075000,21400,21400,21400,21400,86
20230809,132300,503234600,21400,21400,21400,21400,1
20230809,132200,503213200,21350,21350,21350,21350,75
20230809,132100,501611950,21350,21350,21350,21350,0
20230809,132000,501611950,21350,21350,21350,21350,84
20230809,131900,499818550,21350,21350,21350,21350,9
20230809,131800,499626400,21400,21400,21400,21400,6
20230809,131700,499498000,21400,21400,21400,21400,1
20230809,131600,499476600,21400,21400,21400,21400,18
20230809,131500,499091400,21400,21400,21400,21400,26
20230809,131400,498535000,21450,21450,21450,21450,0
20230809,131300,498535000,21450,21450,21450,21450,0
20230809,131200,498535000,21450,21400,21450,21400,867
20230809,131100,479976150,21350,21350,21350,21350,611
20230809,131000,466931300,21350,21350,21350,21350,0
20230809,130900,466931300,21350,21350,21350,21350,1
20230809,130800,466909950,21350,21350,21350,21350,23
20230809,130700,466418900,21300,21350,21350,21300,81
20230809,130600,464689600,21300,21250,21300,21250,451
20230809,130500,455089300,21350,21350,21350,21350,0
20230809,130400,455089300,21350,21350,21350,21350,0
20230809,130300,455089300,21350,21350,21350,21350,0
20230809,130200,455089300,21350,21350,21350,21350,0
20230809,130100,455089300,21350,21350,21350,21350,0
20230809,130000,455089300,21350,21350,21350,21350,0
20230809,125900,455089300,21350,21350,21350,21350,0
20230809,125800,455089300,21350,21350,21350,21350,0
20230809,125700,455089300,21350,21350,21350,21350,0
20230809,125600,455089300,21350,21300,21350,21300,52
20230809,125500,453981600,21300,21300,21300,21300,0
20230809,125400,453981600,21300,21300,21300,21300,0
20230809,125300,453981600,21300,21300,21300,21300,2
20230809,125200,453939000,21250,21250,21250,21250,0
20230809,125100,453939000,21250,21250,21250,21250,1
20230809,125000,453917750,21300,21300,21300,21300,0
20230809,124900,453917750,21300,21300,21300,21300,0
20230809,124800,453917750,21300,21300,21300,21300,40
20230809,124700,453065750,21250,21250,21250,21250,0
20230809,124600,453065750,21250,21250,21250,21250,20
20230809,124500,452640750,21250,21250,21250,21200,191
20230809,124400,448587850,21350,21350,21350,21350,0
20230809,124300,448587850,21350,21350,21350,21350,0
20230809,124200,448587850,21350,21350,21350,21350,2
20230809,124100,448545150,21300,21300,21300,21300,0
20230809,124000,448545150,21300,21300,21300,21300,0
20230809,123900,448545150,21300,21300,21300,21300,0
20230809,123800,448545150,21300,21300,21300,21300,0
20230809,123700,448545150,21300,21300,21300,21300,0
20230809,123600,448545150,21300,21300,21300,21300,55
20230809,123500,447373650,21350,21350,21350,21350,1
20230809,123400,447352300,21300,21300,21300,21300,0
20230809,123300,447352300,21300,21250,21300,21250,133
20230809,123200,444520400,21300,21300,21300,21300,0
20230809,123100,444520400,21300,21300,21300,21300,3
20230809,123000,444456500,21300,21300,21300,21300,0
20230809,122900,444456500,21300,21300,21300,21300,2
20230809,122800,444413900,21300,21300,21350,21300,10
20230809,122700,444200850,21300,21300,21300,21300,0
20230809,122600,444200850,21300,21300,21300,21300,98
20230809,122500,442113450,21300,21300,21300,21300,0
20230809,122400,442113450,21300,21300,21300,21300,0
20230809,122300,442113450,21300,21300,21300,21300,0
20230809,122200,442113450,21300,21300,21300,21300,0
20230809,122100,442113450,21300,21300,21300,21300,0
20230809,122000,442113450,21300,21300,21300,21300,2
20230809,121900,442070850,21350,21350,21350,21350,1
20230809,121800,442049500,21200,21300,21300,21200,14
20230809,121700,441752400,21200,21200,21200,21200,10
20230809,121600,441540400,21200,21250,21250,21200,59
20230809,121500,440289550,21300,21300,21300,21300,0
20230809,121400,440289550,21300,21300,21300,21300,84
20230809,121300,438500350,21350,21350,21350,21350,0
20230809,121200,438500350,21350,21350,21350,21350,57
20230809,121100,437283400,21300,21300,21300,21300,93
20230809,121000,435302500,21300,21350,21350,21300,191
20230809,120900,431233900,21300,21300,21300,21300,0
20230809,120800,431233900,21300,21300,21300,21300,1283
20230809,120700,403906000,21300,21300,21300,21300,0
20230809,120600,403906000,21300,21300,21300,21300,0
20230809,120500,403906000,21300,21300,21300,21300,0
20230809,120400,403906000,21300,21300,21300,21300,46
20230809,120300,402926200,21300,21300,21300,21300,10
20230809,120200,402713200,21300,21300,21300,21300,0
20230809,120100,402713200,21300,21300,21300,21300,0
20230809,120000,402713200,21300,21300,21300,21300,0
20230809,115900,402713200,21300,21300,21300,21300,86
20230809,115800,400881400,21300,21300,21300,21300,46
20230809,115700,399901600,21300,21300,21300,21300,0
20230809,115600,399901600,21300,21300,21300,21300,0
20230809,115500,399901600,21300,21300,21300,21300,92
20230809,115400,397942000,21300,21300,21300,21300,80
20230809,115300,396238000,21400,21400,21400,21400,30
20230809,115200,395596000,21400,21400,21400,21400,17
20230809,115100,395232200,21400,21400,21400,21400,0
20230809,115000,395232200,21400,21400,21400,21400,10
20230809,114900,395018200,21400,21400,21400,21400,1
20230809,114800,394996800,21300,21400,21400,21300,283
20230809,114700,388943300,21300,21350,21350,21300,53
20230809,114600,387811900,21350,21350,21350,21350,93
20230809,114500,385826350,21400,21400,21400,21400,0
20230809,114400,385826350,21400,21400,21400,21400,3
20230809,114300,385762150,21350,21300,21350,21300,578
20230809,114200,373426800,21300,21300,21300,21300,0
20230809,114100,373426800,21300,21300,21300,21250,217
20230809,114000,368807200,21350,21350,21350,21350,0
20230809,113900,368807200,21350,21300,21350,21300,57
20230809,113800,367593000,21300,21300,21300,21300,48
20230809,113700,366570600,21300,21300,21300,21300,20
20230809,113600,366144600,21300,21300,21300,21300,72
20230809,113500,364611000,21300,21300,21300,21300,0
20230809,113400,364611000,21300,21300,21300,21300,15
20230809,113300,364291500,21300,21300,21300,21300,70
20230809,113200,362800500,21350,21350,21350,21350,0
20230809,113100,362800500,21350,21350,21350,21350,1
20230809,113000,362779150,21300,21250,21300,21250,192
20230809,112900,358692900,21250,21250,21250,21250,0
20230809,112800,358692900,21250,21250,21250,21250,29
20230809,112700,358076650,21250,21250,21250,21250,1
20230809,112600,358055400,21250,21250,21250,21250,39
20230809,112500,357226650,21250,21250,21250,21250,130
20230809,112400,354464150,21250,21250,21250,21250,5
20230809,112300,354357900,21250,21250,21250,21250,0
20230809,112200,354357900,21250,21250,21250,21250,0
20230809,112100,354357900,21250,21300,21300,21250,267
20230809,112000,348671000,21300,21300,21300,21300,103
20230809,111900,346477100,21300,21300,21300,21300,0
20230809,111800,346477100,21300,21300,21300,21300,0
20230809,111700,346477100,21300,21300,21300,21300,0
20230809,111600,346477100,21300,21300,21300,21300,100
20230809,111500,344347100,21300,21300,21300,21300,69
20230809,111400,342877400,21250,21250,21250,21250,1
20230809,111300,342856150,21300,21300,21300,21300,0
20230809,111200,342856150,21300,21300,21300,21300,0
20230809,111100,342856150,21300,21300,21300,21300,13
20230809,111000,342579250,21350,21350,21350,21350,0
20230809,110900,342579250,21350,21350,21350,21350,0
20230809,110800,342579250,21350,21350,21350,21350,20
20230809,110700,342152250,21350,21350,21350,21350,0
20230809,110600,342152250,21350,21350,21350,21350,0
20230809,110500,342152250,21350,21350,21350,21350,0
20230809,110400,342152250,21350,21350,21350,21350,0
20230809,110300,342152250,21350,21350,21350,21350,0
20230809,110200,342152250,21350,21200,21350,21200,131
20230809,110100,339374900,21350,21350,21350,21350,20
20230809,110000,338947900,21350,21350,21350,21350,0
20230809,105900,338947900,21350,21350,21350,21350,0
20230809,105800,338947900,21350,21350,21350,21350,1
20230809,105700,338926550,21200,21200,21200,21200,60
20230809,105600,337654550,21300,21250,21300,21250,201
20230809,105500,333383250,21250,21250,21250,21250,0
20230809,105400,333383250,21250,21300,21300,21250,54
20230809,105300,332235550,21350,21350,21350,21350,0
20230809,105200,332235550,21350,21350,21350,21350,0
20230809,105100,332235550,21350,21350,21350,21350,0
20230809,105000,332235550,21350,21350,21350,21350,0
20230809,104900,332235550,21350,21350,21350,21350,0
20230809,104800,332235550,21350,21350,21350,21350,0
20230809,104700,332235550,21350,21350,21350,21350,4
20230809,104600,332150150,21350,21350,21350,21350,5
20230809,104500,332043400,21350,21350,21350,21350,259
20230809,104400,326513750,21350,21300,21350,21300,307
20230809,104300,319974350,21300,21300,21300,21300,100
20230809,104200,317844350,21300,21300,21300,21300,1
20230809,104100,317823050,21250,21250,21250,21250,0
20230809,104000,317823050,21250,21200,21300,21200,90
20230809,103900,315910300,21250,21250,21250,21250,220
20230809,103800,311235300,21100,21100,21100,21100,5
20230809,103700,311129800,21100,21300,21300,21100,58
20230809,103600,309905800,21300,21300,21300,21300,120
20230809,103500,307349800,21300,21250,21300,21250,300
20230809,103400,300960300,21300,21300,21300,21300,1
20230809,103300,300939000,21150,21150,21300,21050,1003
20230809,103200,279605150,21150,21100,21150,21100,174
20230809,103100,275926750,21100,21100,21100,21100,46
20230809,103000,274956150,21100,21100,21100,21100,10
20230809,102900,274745150,21100,21100,21100,21100,50
20230809,102800,273690150,21050,21050,21050,21050,1
20230809,102700,273669100,21100,21100,21100,21100,0
20230809,102600,273669100,21100,21100,21100,21100,1
20230809,102500,273648000,21100,21100,21100,21100,0
20230809,102400,273648000,21100,21100,21100,21100,2
20230809,102300,273605800,21050,21050,21050,21050,85
20230809,102200,271816550,21050,21050,21050,21050,0
20230809,102100,271816550,21050,21050,21050,21050,9
20230809,102000,271627100,21050,21050,21050,21050,0
20230809,101900,271627100,21050,21050,21050,21050,23
20230809,101800,271142950,21050,21050,21050,21050,278
20230809,101700,265291050,21050,21000,21050,21000,14
20230809,101600,264996850,21000,21000,21000,21000,10
20230809,101500,264786850,21000,20950,21050,20950,604
20230809,101400,252107800,21000,21000,21000,21000,0
20230809,101300,252107800,21000,21000,21000,21000,0
20230809,101200,252107800,21000,21000,21000,21000,0
20230809,101100,252107800,21000,21000,21000,21000,10
20230809,101000,251897800,21000,21000,21000,21000,0
20230809,100900,251897800,21000,21000,21000,21000,0
20230809,100800,251897800,21000,21000,21000,21000,0
20230809,100700,251897800,21000,21000,21000,21000,0
20230809,100600,251897800,21000,20950,21000,20950,3
20230809,100500,251834850,20900,20900,20900,20900,0
20230809,100400,251834850,20900,20950,20950,20900,14
20230809,100300,251541700,20950,20950,20950,20950,103
20230809,100200,249383850,21000,21000,21000,21000,0
20230809,100100,249383850,21000,21000,21000,21000,0
20230809,100000,249383850,21000,21000,21000,21000,0
20230809,095900,249383850,21000,21000,21000,21000,28
20230809,095800,248795850,21050,21050,21050,21050,0
20230809,095700,248795850,21050,21050,21050,21050,0
20230809,095600,248795850,21050,21050,21050,21050,1
20230809,095500,248774800,20800,20950,20950,20800,3170
20230809,095400,182653650,20950,20950,20950,20950,81
20230809,095300,180956700,20950,20950,20950,20950,50
20230809,095200,179909200,20950,21000,21000,20950,126
20230809,095100,177266700,21000,21000,21000,21000,10
20230809,095000,177056700,20900,20900,20900,20900,0
20230809,094900,177056700,20900,21050,21050,20900,201
20230809,094800,172848900,20950,20950,20950,20950,50
20230809,094700,171801400,20900,20900,20900,20900,25
20230809,094600,171278900,20900,20900,20900,20900,10
20230809,094500,171069900,20900,20900,20900,20900,0
20230809,094400,171069900,20900,20900,20900,20900,30
20230809,094300,170442900,20900,21050,21050,20900,104
20230809,094200,168261550,21100,21100,21100,21100,160
20230809,094100,164885550,21100,21100,21100,21100,4
20230809,094000,164801150,21050,21050,21050,21050,107
20230809,093900,162548800,21050,21050,21050,21050,1
20230809,093800,162527750,21000,21000,21000,21000,0
20230809,093700,162527750,21000,21050,21050,21000,2
20230809,093600,162485700,20950,20950,20950,20950,100
20230809,093500,160390700,20950,20950,20950,20950,181
20230809,093400,156598750,20950,20950,20950,20950,10
20230809,093300,156389250,20950,20950,20950,20950,0
20230809,093200,156389250,20950,20950,20950,20950,0
20230809,093100,156389250,20950,21050,21050,20950,40
20230809,093000,155549050,21050,20950,21050,20950,1222
20230809,092900,129840500,20950,20900,20950,20900,380
20230809,092800,121897100,20950,20950,20950,20950,1
20230809,092700,121876150,20950,20950,20950,20950,1
20230809,092600,121855200,20950,20950,20950,20950,133
20230809,092500,119068850,21000,21000,21000,21000,0
20230809,092400,119068850,21000,21000,21000,21000,50
20230809,092300,118018850,21000,21000,21000,21000,637
20230809,092200,104641850,21000,21000,21000,21000,523
20230809,092100,93658850,21000,21000,21000,21000,89
20230809,092000,91789850,21000,21050,21050,21000,361
20230809,091900,84208800,21050,21000,21050,21000,25
20230809,091800,83682600,21050,21050,21050,21050,121
20230809,091700,81135550,21000,21050,21050,21000,350
20230809,091600,73783050,21000,21000,21000,20950,122
20230809,091500,71221350,21000,21000,21000,21000,2
20230809,091400,71179350,21000,21000,21000,21000,16
20230809,091300,70843350,21000,20950,21000,20950,142
20230809,091200,67868350,21050,21000,21050,21000,106
20230809,091100,65641900,21000,21000,21000,21000,163
20230809,091000,62218900,21000,21000,21000,21000,0
20230809,090900,62218900,21000,20950,21000,20950,502
20230809,090800,51701950,20950,20850,20950,20850,70
20230809,090700,50239400,20850,20850,20850,20850,194
20230809,090600,46194500,20950,20950,20950,20950,8
20230809,090500,46026900,20800,20900,20900,20800,300
20230809,090400,39771900,20900,20850,20900,20800,235
20230809,090300,34877200,20850,20700,20850,20700,157
20230809,090200,31611350,20700,20800,20800,20700,454
20230809,090100,22182050,20800,20900,20900,20800,220
20230809,090000,17597050,20900,20900,20900,20850,842