KissMeData/007770/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184600,432644450,20300,20300,20300,20300,2259
20230904,184500,432644450,20300,20300,20300,20300,0
20230904,184400,432644450,20300,20300,20300,20300,0
20230904,184300,432644450,20300,20300,20300,20300,0
20230904,184200,432644450,20300,20300,20300,20300,0
20230904,184100,432644450,20300,20300,20300,20300,0
20230904,184000,432644450,20300,20300,20300,20300,0
20230904,183900,432644450,20300,20300,20300,20300,0
20230904,183800,432644450,20300,20300,20300,20300,0
20230904,183700,432644450,20300,20300,20300,20300,0
20230904,183600,432644450,20300,20300,20300,20300,0
20230904,183500,432644450,20300,20300,20300,20300,0
20230904,183400,432644450,20300,20300,20300,20300,0
20230904,183300,432644450,20300,20300,20300,20300,0
20230904,183200,432644450,20300,20300,20300,20300,0
20230904,183100,432644450,20300,20300,20300,20300,0
20230904,183000,432644450,20300,20300,20300,20300,0
20230904,182900,432644450,20300,20300,20300,20300,0
20230904,182800,432644450,20300,20300,20300,20300,0
20230904,182700,432644450,20300,20300,20300,20300,0
20230904,182600,432644450,20300,20300,20300,20300,0
20230904,182500,432644450,20300,20300,20300,20300,0
20230904,182400,432644450,20300,20300,20300,20300,0
20230904,182300,432644450,20300,20300,20300,20300,0
20230904,182200,432644450,20300,20300,20300,20300,0
20230904,182100,432644450,20300,20300,20300,20300,0
20230904,182000,432644450,20300,20300,20300,20300,0
20230904,181900,432644450,20300,20300,20300,20300,0
20230904,181800,432644450,20300,20300,20300,20300,0
20230904,181700,432644450,20300,20300,20300,20300,0
20230904,181600,432644450,20300,20300,20300,20300,2259
20230904,181500,432644450,20300,20300,20300,20300,0
20230904,181400,432644450,20300,20300,20300,20300,0
20230904,181300,432644450,20300,20300,20300,20300,0
20230904,181200,432644450,20300,20300,20300,20300,0
20230904,181100,432644450,20300,20300,20300,20300,0
20230904,181000,432644450,20300,20300,20300,20300,0
20230904,180900,432644450,20300,20300,20300,20300,0
20230904,180800,432644450,20300,20300,20300,20300,0
20230904,180700,432644450,20300,20300,20300,20300,0
20230904,180600,432644450,20300,20300,20300,20300,0
20230904,180500,432644450,20300,20300,20300,20300,0
20230904,180400,432644450,20300,20300,20300,20300,0
20230904,180300,432644450,20300,20300,20300,20300,0
20230904,180200,432644450,20300,20300,20300,20300,0
20230904,180100,432644450,20300,20300,20300,20300,0
20230904,180000,432644450,20300,20300,20300,20300,0
20230904,175900,432644450,20300,20300,20300,20300,0
20230904,175800,432644450,20300,20300,20300,20300,0
20230904,175700,432644450,20300,20300,20300,20300,0
20230904,175600,432644450,20300,20300,20300,20300,0
20230904,175500,432644450,20300,20300,20300,20300,0
20230904,175400,432644450,20300,20300,20300,20300,0
20230904,175300,432644450,20300,20300,20300,20300,0
20230904,175200,432644450,20300,20300,20300,20300,0
20230904,175100,432644450,20300,20300,20300,20300,0
20230904,175000,432644450,20300,20300,20300,20300,0
20230904,174900,432644450,20300,20300,20300,20300,0
20230904,174800,432644450,20300,20300,20300,20300,0
20230904,174700,432644450,20300,20300,20300,20300,0
20230904,174600,432644450,20300,20300,20300,20300,2259
20230904,174500,432644450,20300,20300,20300,20300,0
20230904,174400,432644450,20300,20300,20300,20300,0
20230904,174300,432644450,20300,20300,20300,20300,0
20230904,174200,432644450,20300,20300,20300,20300,0
20230904,174100,432644450,20300,20300,20300,20300,0
20230904,174000,432644450,20300,20300,20300,20300,0
20230904,173900,432644450,20300,20300,20300,20300,0
20230904,173800,432644450,20300,20300,20300,20300,0
20230904,173700,432644450,20300,20300,20300,20300,0
20230904,173600,432644450,20300,20300,20300,20300,0
20230904,173500,432644450,20300,20300,20300,20300,0
20230904,173400,432644450,20300,20300,20300,20300,0
20230904,173300,432644450,20300,20300,20300,20300,0
20230904,173200,432644450,20300,20300,20300,20300,0
20230904,173100,432644450,20300,20300,20300,20300,0
20230904,173000,432644450,20300,20300,20300,20300,0
20230904,172900,432644450,20300,20300,20300,20300,0
20230904,172800,432644450,20300,20300,20300,20300,0
20230904,172700,432644450,20300,20300,20300,20300,0
20230904,172600,432644450,20300,20300,20300,20300,0
20230904,172500,432644450,20300,20300,20300,20300,0
20230904,172400,432644450,20300,20300,20300,20300,0
20230904,172300,432644450,20300,20300,20300,20300,0
20230904,172200,432644450,20300,20300,20300,20300,0
20230904,172100,432644450,20300,20300,20300,20300,0
20230904,172000,432644450,20300,20300,20300,20300,0
20230904,171900,432644450,20300,20300,20300,20300,0
20230904,171800,432644450,20300,20300,20300,20300,0
20230904,171700,432644450,20300,20300,20300,20300,0
20230904,171600,432644450,20300,20300,20300,20300,2259
20230904,171500,432644450,20300,20300,20300,20300,0
20230904,171400,432644450,20300,20300,20300,20300,0
20230904,171300,432644450,20300,20300,20300,20300,0
20230904,171200,432644450,20300,20300,20300,20300,0
20230904,171100,432644450,20300,20300,20300,20300,0
20230904,171000,432644450,20300,20300,20300,20300,0
20230904,170900,432644450,20300,20300,20300,20300,0
20230904,170800,432644450,20300,20300,20300,20300,0
20230904,170700,432644450,20300,20300,20300,20300,0
20230904,170600,432644450,20300,20300,20300,20300,0
20230904,170500,432644450,20300,20300,20300,20300,0
20230904,170400,432644450,20300,20300,20300,20300,0
20230904,170300,432644450,20300,20300,20300,20300,0
20230904,170200,432644450,20300,20300,20300,20300,0
20230904,170100,432644450,20300,20300,20300,20300,0
20230904,170000,432644450,20300,20300,20300,20300,0
20230904,165900,432644450,20300,20300,20300,20300,0
20230904,165800,432644450,20300,20300,20300,20300,0
20230904,165700,432644450,20300,20300,20300,20300,0
20230904,165600,432644450,20300,20300,20300,20300,0
20230904,165500,432644450,20300,20300,20300,20300,0
20230904,165400,432644450,20300,20300,20300,20300,0
20230904,165300,432644450,20300,20300,20300,20300,0
20230904,165200,432644450,20300,20300,20300,20300,0
20230904,165100,432644450,20300,20300,20300,20300,0
20230904,165000,432644450,20300,20300,20300,20300,0
20230904,164900,432644450,20300,20300,20300,20300,0
20230904,164800,432644450,20300,20300,20300,20300,0
20230904,164700,432644450,20300,20300,20300,20300,0
20230904,164600,432644450,20300,20300,20300,20300,2259
20230904,164500,432644450,20300,20300,20300,20300,0
20230904,164400,432644450,20300,20300,20300,20300,0
20230904,164300,432644450,20300,20300,20300,20300,0
20230904,164200,432644450,20300,20300,20300,20300,0
20230904,164100,432644450,20300,20300,20300,20300,0
20230904,164000,432644450,20300,20300,20300,20300,0
20230904,163900,432644450,20300,20300,20300,20300,0
20230904,163800,432644450,20300,20300,20300,20300,0
20230904,163700,432644450,20300,20300,20300,20300,0
20230904,163600,432644450,20300,20300,20300,20300,0
20230904,163500,432644450,20300,20300,20300,20300,0
20230904,163400,432644450,20300,20300,20300,20300,0
20230904,163300,432644450,20300,20300,20300,20300,0
20230904,163200,432644450,20300,20300,20300,20300,0
20230904,163100,432644450,20300,20300,20300,20300,0
20230904,163000,432644450,20300,20300,20300,20300,0
20230904,162900,432644450,20300,20300,20300,20300,0
20230904,162800,432644450,20300,20300,20300,20300,0
20230904,162700,432644450,20300,20300,20300,20300,0
20230904,162600,432644450,20300,20300,20300,20300,0
20230904,162500,432644450,20300,20300,20300,20300,0
20230904,162400,432644450,20300,20300,20300,20300,0
20230904,162300,432644450,20300,20300,20300,20300,0
20230904,162200,432644450,20300,20300,20300,20300,0
20230904,162100,432644450,20300,20300,20300,20300,0
20230904,162000,432644450,20300,20300,20300,20300,0
20230904,161900,432644450,20300,20300,20300,20300,0
20230904,161800,432644450,20300,20300,20300,20300,0
20230904,161700,432644450,20300,20300,20300,20300,0
20230904,161600,432644450,20300,20300,20300,20300,2259
20230904,161500,432644450,20300,20300,20300,20300,0
20230904,161400,432644450,20300,20300,20300,20300,0
20230904,161300,432644450,20300,20300,20300,20300,0
20230904,161200,432644450,20300,20300,20300,20300,0
20230904,161100,432644450,20300,20300,20300,20300,0
20230904,161000,432644450,20300,20300,20300,20300,0
20230904,160900,432644450,20300,20300,20300,20300,0
20230904,160800,432644450,20300,20300,20300,20300,0
20230904,160700,432644450,20300,20300,20300,20300,0
20230904,160600,432644450,20300,20300,20300,20300,0
20230904,160500,432644450,20300,20300,20300,20300,0
20230904,160400,432644450,20300,20300,20300,20300,0
20230904,160300,432644450,20300,20300,20300,20300,0
20230904,160200,432644450,20300,20300,20300,20300,0
20230904,160100,432644450,20300,20300,20300,20300,0
20230904,160000,432644450,20300,20300,20300,20300,0
20230904,155900,432644450,20300,20300,20300,20300,0
20230904,155800,432644450,20300,20300,20300,20300,0
20230904,155700,432644450,20300,20300,20300,20300,0
20230904,155600,432644450,20300,20300,20300,20300,0
20230904,155500,432644450,20300,20300,20300,20300,0
20230904,155400,432644450,20300,20300,20300,20300,0
20230904,155300,432644450,20300,20300,20300,20300,0
20230904,155200,432644450,20300,20300,20300,20300,0
20230904,155100,432644450,20300,20300,20300,20300,0
20230904,155000,432644450,20300,20300,20300,20300,0
20230904,154900,432644450,20300,20300,20300,20300,0
20230904,154800,432644450,20300,20300,20300,20300,0
20230904,154700,432644450,20300,20300,20300,20300,0
20230904,154600,432644450,20300,20300,20300,20300,2259
20230904,154500,432644450,20300,20300,20300,20300,0
20230904,154400,432644450,20300,20300,20300,20300,0
20230904,154300,432644450,20300,20300,20300,20300,0
20230904,154200,432644450,20300,20300,20300,20300,0
20230904,154100,432644450,20300,20300,20300,20300,0
20230904,154000,432644450,20300,20300,20300,20300,0
20230904,153900,432644450,20300,20300,20300,20300,0
20230904,153800,432644450,20300,20300,20300,20300,0
20230904,153700,432644450,20300,20300,20300,20300,0
20230904,153600,432644450,20300,20300,20300,20300,0
20230904,153500,432644450,20300,20300,20300,20300,0
20230904,153400,432644450,20300,20300,20300,20300,0
20230904,153300,432644450,20300,20300,20300,20300,0
20230904,153200,432644450,20300,20300,20300,20300,0
20230904,153100,432644450,20300,20300,20300,20300,0
20230904,153000,432644450,20300,20300,20300,20300,2259
20230904,152900,386786750,20500,20500,20500,20500,0
20230904,152800,386786750,20500,20500,20500,20500,0
20230904,152700,386786750,20500,20500,20500,20500,0
20230904,152600,386786750,20500,20500,20500,20500,0
20230904,152500,386786750,20500,20500,20500,20500,0
20230904,152400,386786750,20500,20500,20500,20500,0
20230904,152300,386786750,20500,20500,20500,20500,0
20230904,152200,386786750,20500,20500,20500,20500,0
20230904,152100,386786750,20500,20500,20500,20500,0
20230904,152000,386786750,20500,20500,20500,20500,0
20230904,151900,386786750,20500,20500,20500,20500,51
20230904,151800,385741250,20450,20450,20450,20450,0
20230904,151700,385741250,20450,20450,20450,20450,60
20230904,151600,384514250,20500,20550,20550,20500,23
20230904,151500,384042350,20550,20550,20550,20550,4
20230904,151400,383960150,20550,20450,20550,20450,410
20230904,151300,375545300,20450,20450,20450,20450,11
20230904,151200,375320350,20450,20450,20450,20450,31
20230904,151100,374686400,20350,20450,20450,20350,151
20230904,151000,371613450,20450,20450,20450,20350,170
20230904,150900,368145750,20450,20450,20450,20450,0
20230904,150800,368145750,20450,20450,20450,20450,5
20230904,150700,368043500,20500,20500,20550,20500,8
20230904,150600,367879450,20500,20500,20500,20500,4
20230904,150500,367797450,20450,20450,20450,20450,0
20230904,150400,367797450,20450,20450,20450,20450,95
20230904,150300,365854700,20500,20500,20550,20500,195
20230904,150200,361857150,20500,20500,20500,20500,10
20230904,150100,361652150,20500,20500,20500,20500,0
20230904,150000,361652150,20500,20500,20500,20500,1
20230904,145900,361631650,20550,20550,20550,20550,0
20230904,145800,361631650,20550,20550,20550,20550,4
20230904,145700,361549450,20400,20400,20400,20400,20
20230904,145600,361141450,20550,20550,20550,20400,515
20230904,145500,350614850,20500,20500,20500,20500,10
20230904,145400,350409850,20550,20550,20550,20550,1
20230904,145300,350389300,20550,20550,20550,20550,341
20230904,145200,343381750,20600,20600,20600,20600,15
20230904,145100,343072750,20600,20600,20600,20600,0
20230904,145000,343072750,20600,20600,20600,20600,17
20230904,144900,342722550,20600,20600,20600,20600,0
20230904,144800,342722550,20600,20600,20600,20600,0
20230904,144700,342722550,20600,20600,20600,20600,0
20230904,144600,342722550,20600,20600,20600,20600,0
20230904,144500,342722550,20600,20600,20600,20600,0
20230904,144400,342722550,20600,20600,20600,20600,0
20230904,144300,342722550,20600,20600,20600,20600,0
20230904,144200,342722550,20600,20550,20600,20550,2
20230904,144100,342681400,20600,20600,20600,20600,0
20230904,144000,342681400,20600,20550,20600,20550,2
20230904,143900,342640250,20450,20550,20550,20450,106
20230904,143800,340472400,20600,20600,20600,20600,0
20230904,143700,340472400,20600,20600,20600,20600,0
20230904,143600,340472400,20600,20600,20600,20600,0
20230904,143500,340472400,20600,20550,20600,20450,23
20230904,143400,340001700,20600,20600,20600,20600,0
20230904,143300,340001700,20600,20600,20600,20600,0
20230904,143200,340001700,20600,20600,20600,20600,0
20230904,143100,340001700,20600,20600,20600,20600,0
20230904,143000,340001700,20600,20600,20600,20600,0
20230904,142900,340001700,20600,20600,20600,20600,0
20230904,142800,340001700,20600,20600,20600,20600,0
20230904,142700,340001700,20600,20600,20600,20600,0
20230904,142600,340001700,20600,20500,20600,20500,701
20230904,142500,325631100,20500,20500,20500,20500,0
20230904,142400,325631100,20500,20500,20500,20500,10
20230904,142300,325426100,20600,20600,20600,20600,0
20230904,142200,325426100,20600,20600,20600,20600,0
20230904,142100,325426100,20600,20600,20600,20600,0
20230904,142000,325426100,20600,20600,20600,20600,0
20230904,141900,325426100,20600,20600,20600,20600,1
20230904,141800,325405500,20450,20450,20450,20450,0
20230904,141700,325405500,20450,20500,20500,20450,200
20230904,141600,321310200,20550,20550,20550,20550,10
20230904,141500,321104700,20650,20650,20650,20650,0
20230904,141400,321104700,20650,20650,20650,20650,0
20230904,141300,321104700,20650,20650,20650,20650,0
20230904,141200,321104700,20650,20650,20650,20650,0
20230904,141100,321104700,20650,20650,20650,20650,0
20230904,141000,321104700,20650,20650,20650,20650,0
20230904,140900,321104700,20650,20650,20650,20650,0
20230904,140800,321104700,20650,20650,20650,20650,0
20230904,140700,321104700,20650,20650,20650,20650,0
20230904,140600,321104700,20650,20650,20650,20650,1
20230904,140500,321084050,20550,20650,20650,20550,221
20230904,140400,316536300,20650,20650,20650,20650,0
20230904,140300,316536300,20650,20650,20650,20650,0
20230904,140200,316536300,20650,20650,20650,20650,1
20230904,140100,316515650,20600,20600,20600,20600,0
20230904,140000,316515650,20600,20600,20600,20600,0
20230904,135900,316515650,20600,20600,20600,20600,0
20230904,135800,316515650,20600,20600,20600,20600,88
20230904,135700,314702850,20650,20650,20650,20650,0
20230904,135600,314702850,20650,20650,20650,20650,0
20230904,135500,314702850,20650,20650,20650,20650,0
20230904,135400,314702850,20650,20650,20650,20650,0
20230904,135300,314702850,20650,20650,20650,20650,0
20230904,135200,314702850,20650,20650,20650,20650,0
20230904,135100,314702850,20650,20650,20650,20650,0
20230904,135000,314702850,20650,20650,20650,20650,0
20230904,134900,314702850,20650,20650,20650,20650,0
20230904,134800,314702850,20650,20650,20650,20650,0
20230904,134700,314702850,20650,20650,20650,20650,0
20230904,134600,314702850,20650,20650,20650,20650,0
20230904,134500,314702850,20650,20650,20650,20650,20
20230904,134400,314289850,20650,20650,20650,20650,0
20230904,134300,314289850,20650,20650,20650,20650,0
20230904,134200,314289850,20650,20650,20650,20650,0
20230904,134100,314289850,20650,20650,20650,20650,0
20230904,134000,314289850,20650,20650,20650,20650,69
20230904,133900,312865000,20650,20650,20650,20650,0
20230904,133800,312865000,20650,20650,20650,20650,0
20230904,133700,312865000,20650,20650,20650,20650,0
20230904,133600,312865000,20650,20650,20650,20650,0
20230904,133500,312865000,20650,20600,20650,20600,4
20230904,133400,312782550,20650,20650,20650,20650,37
20230904,133300,312018500,20650,20650,20650,20650,0
20230904,133200,312018500,20650,20650,20650,20650,1
20230904,133100,311997850,20600,20650,20650,20600,3
20230904,133000,311936000,20600,20600,20600,20600,1
20230904,132900,311915400,20650,20650,20650,20650,0
20230904,132800,311915400,20650,20650,20650,20650,0
20230904,132700,311915400,20650,20600,20650,20600,30
20230904,132600,311297350,20600,20600,20600,20600,0
20230904,132500,311297350,20600,20600,20600,20600,0
20230904,132400,311297350,20600,20600,20600,20600,1
20230904,132300,311276750,20550,20550,20550,20550,120
20230904,132200,308810750,20600,20600,20600,20600,0
20230904,132100,308810750,20600,20600,20600,20600,0
20230904,132000,308810750,20600,20600,20600,20600,0
20230904,131900,308810750,20600,20600,20600,20600,0
20230904,131800,308810750,20600,20600,20600,20600,0
20230904,131700,308810750,20600,20600,20600,20600,0
20230904,131600,308810750,20600,20500,20600,20500,201
20230904,131500,304690150,20600,20600,20600,20600,1
20230904,131400,304669550,20650,20650,20650,20650,0
20230904,131300,304669550,20650,20650,20650,20650,0
20230904,131200,304669550,20650,20550,20650,20500,87
20230904,131100,302885400,20650,20650,20650,20650,0
20230904,131000,302885400,20650,20650,20650,20650,0
20230904,130900,302885400,20650,20650,20650,20650,0
20230904,130800,302885400,20650,20650,20650,20650,0
20230904,130700,302885400,20650,20650,20650,20650,0
20230904,130600,302885400,20650,20650,20650,20650,0
20230904,130500,302885400,20650,20650,20650,20650,5
20230904,130400,302782150,20750,20750,20750,20750,0
20230904,130300,302782150,20750,20750,20750,20750,0
20230904,130200,302782150,20750,20700,20750,20700,207
20230904,130100,298497200,20650,20650,20650,20650,4
20230904,130000,298414600,20650,20600,20650,20600,32
20230904,125900,297755350,20600,20600,20600,20600,0
20230904,125800,297755350,20600,20600,20600,20600,13
20230904,125700,297487550,20600,20600,20600,20600,50
20230904,125600,296457550,20600,20600,20600,20600,0
20230904,125500,296457550,20600,20600,20600,20600,0
20230904,125400,296457550,20600,20550,20600,20550,98
20230904,125300,294443600,20600,20600,20600,20600,3
20230904,125200,294381800,20600,20600,20600,20600,1
20230904,125100,294361200,20550,20550,20550,20550,42
20230904,125000,293498100,20600,20600,20600,20600,1
20230904,124900,293477500,20600,20600,20600,20600,306
20230904,124800,287173900,20650,20650,20650,20650,15
20230904,124700,286864150,20700,20700,20700,20700,0
20230904,124600,286864150,20700,20700,20700,20700,0
20230904,124500,286864150,20700,20700,20700,20700,0
20230904,124400,286864150,20700,20700,20700,20700,0
20230904,124300,286864150,20700,20700,20700,20700,0
20230904,124200,286864150,20700,20700,20700,20700,0
20230904,124100,286864150,20700,20700,20700,20700,0
20230904,124000,286864150,20700,20700,20700,20700,0
20230904,123900,286864150,20700,20700,20700,20700,0
20230904,123800,286864150,20700,20700,20700,20700,0
20230904,123700,286864150,20700,20700,20700,20700,0
20230904,123600,286864150,20700,20700,20700,20700,0
20230904,123500,286864150,20700,20700,20700,20700,0
20230904,123400,286864150,20700,20700,20700,20700,0
20230904,123300,286864150,20700,20700,20700,20700,43
20230904,123200,285974050,20700,20700,20700,20700,0
20230904,123100,285974050,20700,20700,20700,20700,0
20230904,123000,285974050,20700,20700,20700,20700,0
20230904,122900,285974050,20700,20700,20700,20700,0
20230904,122800,285974050,20700,20700,20700,20700,0
20230904,122700,285974050,20700,20700,20700,20700,0
20230904,122600,285974050,20700,20650,20700,20650,2
20230904,122500,285932700,20700,20700,20700,20700,0
20230904,122400,285932700,20700,20650,20700,20650,2
20230904,122300,285891350,20600,20600,20600,20600,101
20230904,122200,283810750,20700,20650,20700,20650,26
20230904,122100,283272600,20600,20600,20600,20600,1
20230904,122000,283252000,20750,20750,20750,20750,1
20230904,121900,283231250,20600,20700,20700,20600,78
20230904,121800,281624050,20800,20800,20800,20800,0
20230904,121700,281624050,20800,20800,20800,20800,0
20230904,121600,281624050,20800,20800,20800,20800,0
20230904,121500,281624050,20800,20800,20800,20800,0
20230904,121400,281624050,20800,20800,20800,20800,0
20230904,121300,281624050,20800,20750,20800,20750,27
20230904,121200,281062800,20700,20700,20700,20700,1
20230904,121100,281042100,20750,20750,20750,20750,1
20230904,121000,281021350,20700,20700,20700,20700,0
20230904,120900,281021350,20700,20700,20700,20700,95
20230904,120800,279054850,20650,20700,20700,20600,58
20230904,120700,277854400,20700,20750,20750,20700,250
20230904,120600,272676700,20800,20800,20800,20800,3
20230904,120500,272614300,20950,20950,20950,20950,0
20230904,120400,272614300,20950,20800,20950,20800,3
20230904,120300,272551750,20800,20800,20800,20800,5
20230904,120200,272447750,20750,20800,20800,20750,97
20230904,120100,270432750,21000,21000,21000,21000,100
20230904,120000,268332750,21000,20950,21000,20950,140
20230904,115900,265393250,21000,20600,21100,20600,1791
20230904,115800,228182750,20600,20550,20600,20550,976
20230904,115700,208085350,20500,20500,20500,20500,0
20230904,115600,208085350,20500,20500,20500,20500,9
20230904,115500,207900850,20550,20550,20550,20550,10
20230904,115400,207695350,20550,20550,20550,20550,0
20230904,115300,207695350,20550,20550,20550,20550,0
20230904,115200,207695350,20550,20550,20550,20550,0
20230904,115100,207695350,20550,20550,20550,20550,0
20230904,115000,207695350,20550,20550,20550,20550,100
20230904,114900,205640350,20550,20450,20550,20450,203
20230904,114800,201488800,20450,20450,20450,20450,0
20230904,114700,201488800,20450,20450,20450,20450,1
20230904,114600,201468350,20400,20400,20400,20400,0
20230904,114500,201468350,20400,20400,20400,20400,0
20230904,114400,201468350,20400,20400,20400,20400,0
20230904,114300,201468350,20400,20400,20400,20400,5
20230904,114200,201366350,20400,20400,20400,20400,104
20230904,114100,199244750,20400,20400,20400,20400,0
20230904,114000,199244750,20400,20400,20400,20400,1
20230904,113900,199224350,20450,20450,20450,20450,0
20230904,113800,199224350,20450,20450,20450,20450,0
20230904,113700,199224350,20450,20450,20450,20450,0
20230904,113600,199224350,20450,20450,20450,20450,0
20230904,113500,199224350,20450,20450,20450,20450,0
20230904,113400,199224350,20450,20450,20450,20450,20
20230904,113300,198815350,20450,20450,20450,20450,0
20230904,113200,198815350,20450,20450,20450,20450,0
20230904,113100,198815350,20450,20450,20450,20450,0
20230904,113000,198815350,20450,20450,20450,20450,0
20230904,112900,198815350,20450,20450,20450,20450,0
20230904,112800,198815350,20450,20450,20450,20450,0
20230904,112700,198815350,20450,20450,20450,20450,0
20230904,112600,198815350,20450,20450,20450,20450,0
20230904,112500,198815350,20450,20450,20450,20450,0
20230904,112400,198815350,20450,20450,20450,20450,1
20230904,112300,198794900,20450,20450,20450,20450,4
20230904,112200,198713100,20450,20450,20450,20450,0
20230904,112100,198713100,20450,20450,20450,20450,0
20230904,112000,198713100,20450,20450,20450,20450,0
20230904,111900,198713100,20450,20450,20450,20450,0
20230904,111800,198713100,20450,20450,20450,20450,0
20230904,111700,198713100,20450,20450,20450,20450,0
20230904,111600,198713100,20450,20450,20450,20450,0
20230904,111500,198713100,20450,20400,20450,20400,49
20230904,111400,197713450,20400,20400,20400,20400,78
20230904,111300,196122250,20400,20400,20400,20400,15
20230904,111200,195816250,20400,20400,20400,20400,0
20230904,111100,195816250,20400,20400,20400,20400,0
20230904,111000,195816250,20400,20400,20400,20400,0
20230904,110900,195816250,20400,20400,20400,20400,9
20230904,110800,195632650,20400,20400,20400,20400,50
20230904,110700,194612650,20400,20400,20400,20400,0
20230904,110600,194612650,20400,20400,20400,20400,0
20230904,110500,194612650,20400,20400,20400,20400,0
20230904,110400,194612650,20400,20400,20400,20400,1
20230904,110300,194592250,20350,20350,20350,20350,223
20230904,110200,190054200,20350,20350,20350,20350,0
20230904,110100,190054200,20350,20350,20350,20350,0
20230904,110000,190054200,20350,20350,20350,20350,0
20230904,105900,190054200,20350,20350,20350,20350,0
20230904,105800,190054200,20350,20350,20350,20350,0
20230904,105700,190054200,20350,20350,20350,20350,10
20230904,105600,189850700,20350,20300,20350,20300,49
20230904,105500,188855950,20350,20350,20350,20350,0
20230904,105400,188855950,20350,20350,20350,20350,0
20230904,105300,188855950,20350,20350,20350,20350,0
20230904,105200,188855950,20350,20350,20350,20350,0
20230904,105100,188855950,20350,20350,20350,20350,0
20230904,105000,188855950,20350,20350,20350,20350,0
20230904,104900,188855950,20350,20350,20350,20350,0
20230904,104800,188855950,20350,20350,20350,20350,0
20230904,104700,188855950,20350,20350,20350,20350,0
20230904,104600,188855950,20350,20350,20350,20350,1
20230904,104500,188835600,20300,20300,20300,20300,100
20230904,104400,186805600,20300,20250,20300,20250,2
20230904,104300,186765050,20300,20300,20300,20300,0
20230904,104200,186765050,20300,20300,20300,20300,0
20230904,104100,186765050,20300,20300,20300,20300,1
20230904,104000,186744750,20250,20250,20300,20250,3
20230904,103900,186683950,20200,20300,20300,20200,25
20230904,103800,186178800,20250,20250,20250,20250,75
20230904,103700,184660050,20350,20350,20350,20350,1
20230904,103600,184639700,20250,20300,20300,20250,751
20230904,103500,169429450,20550,20300,20550,20300,120
20230904,103400,166988950,20550,20550,20550,20550,50
20230904,103300,165961450,20550,20550,20550,20550,0
20230904,103200,165961450,20550,20550,20550,20550,0
20230904,103100,165961450,20550,20500,20550,20500,20
20230904,103000,165551100,20300,20550,20600,20300,80
20230904,102900,163910350,20600,20250,20600,20250,1348
20230904,102800,136479600,20250,20250,20250,20250,1
20230904,102700,136459350,20150,20150,20150,20150,0
20230904,102600,136459350,20150,20200,20200,20150,302
20230904,102500,130373950,20150,20150,20150,20150,112
20230904,102400,128117150,20150,20200,20200,20150,5
20230904,102300,128016350,20200,20250,20250,20200,676
20230904,102200,114342150,20300,20250,20300,20250,18
20230904,102100,113977050,20250,20250,20250,20250,41
20230904,102000,113146800,20250,20250,20250,20250,2
20230904,101900,113106300,20350,20350,20350,20350,1
20230904,101800,113085950,20250,20400,20400,20250,74
20230904,101700,111583700,20350,20350,20350,20350,0
20230904,101600,111583700,20350,20350,20350,20350,1
20230904,101500,111563350,20400,20350,20400,20350,2
20230904,101400,111522600,20400,20400,20400,20400,2
20230904,101300,111481800,20400,20300,20400,20300,5
20230904,101200,111380150,20400,20250,20400,20250,11
20230904,101100,111157000,20450,20300,20450,20250,755
20230904,101000,95817900,20350,20350,20350,20350,5
20230904,100900,95716150,20450,20450,20450,20450,1
20230904,100800,95695700,20350,20350,20350,20350,581
20230904,100700,83872350,20400,20400,20400,20400,1
20230904,100600,83851950,20450,20450,20450,20450,0
20230904,100500,83851950,20450,20450,20450,20450,0
20230904,100400,83851950,20450,20450,20450,20450,0
20230904,100300,83851950,20450,20450,20450,20450,0
20230904,100200,83851950,20450,20450,20450,20450,0
20230904,100100,83851950,20450,20450,20450,20350,14
20230904,100000,83565800,20400,20450,20450,20350,106
20230904,095900,81407800,20500,20500,20500,20500,0
20230904,095800,81407800,20500,20450,20500,20450,2
20230904,095700,81366850,20400,20400,20400,20400,50
20230904,095600,80346850,20500,20500,20500,20500,0
20230904,095500,80346850,20500,20500,20500,20500,0
20230904,095400,80346850,20500,20500,20500,20500,0
20230904,095300,80346850,20500,20350,20500,20350,5
20230904,095200,80244850,20500,20500,20500,20500,0
20230904,095100,80244850,20500,20500,20500,20500,0
20230904,095000,80244850,20500,20450,20500,20450,2
20230904,094900,80203900,20500,20500,20500,20500,0
20230904,094800,80203900,20500,20500,20500,20500,10
20230904,094700,79998900,20500,20500,20500,20500,0
20230904,094600,79998900,20500,20500,20500,20500,35
20230904,094500,79281400,20500,20350,20500,20350,21
20230904,094400,78853900,20500,20500,20500,20500,10
20230904,094300,78648900,20550,20550,20550,20550,2
20230904,094200,78607800,20550,20400,20550,20400,302
20230904,094100,72446700,20400,20400,20400,20400,0
20230904,094000,72446700,20400,20500,20500,20400,451
20230904,093900,63245750,20500,20500,20500,20500,0
20230904,093800,63245750,20500,20500,20500,20500,23
20230904,093700,62774250,20550,20550,20550,20550,16
20230904,093600,62445450,20550,20550,20550,20550,0
20230904,093500,62445450,20550,20550,20550,20550,1
20230904,093400,62424900,20500,20500,20500,20500,0
20230904,093300,62424900,20500,20400,20500,20400,6
20230904,093200,62302200,20400,20450,20450,20400,10
20230904,093100,62097950,20550,20450,20550,20400,149
20230904,093000,59050800,20500,20500,20500,20500,0
20230904,092900,59050800,20500,20500,20500,20500,0
20230904,092800,59050800,20500,20500,20500,20500,1
20230904,092700,59030300,20500,20500,20500,20500,1
20230904,092600,59009800,20450,20500,20500,20450,138
20230904,092500,56185850,20500,20500,20500,20500,0
20230904,092400,56185850,20500,20500,20500,20500,0
20230904,092300,56185850,20500,20550,20550,20500,201
20230904,092200,52064550,20550,20550,20550,20550,4
20230904,092100,51982350,20600,20600,20600,20600,0
20230904,092000,51982350,20600,20500,20600,20500,35
20230904,091900,51264750,20450,20450,20450,20450,0
20230904,091800,51264750,20450,20450,20450,20450,1
20230904,091700,51244300,20550,20550,20550,20550,0
20230904,091600,51244300,20550,20550,20550,20550,50
20230904,091500,50216800,20550,20550,20550,20550,43
20230904,091400,49333150,20400,20500,20500,20400,74
20230904,091300,47818850,20500,20550,20550,20300,1225
20230904,091200,22834450,20550,20550,20550,20550,122
20230904,091100,20327350,20750,20750,20750,20750,1
20230904,091000,20306600,20550,20550,20550,20550,0
20230904,090900,20306600,20550,20600,20600,20550,200
20230904,090800,16191150,20700,20700,20700,20700,104
20230904,090700,14038350,20750,20750,20750,20750,50
20230904,090600,13000850,20800,20800,20800,20800,0
20230904,090500,13000850,20800,20800,20800,20800,8
20230904,090400,12834450,20800,20800,20800,20800,3
20230904,090300,12772050,20600,20650,20650,20600,34
20230904,090200,12071600,20600,20600,20600,20600,18
20230904,090100,11700800,20600,20600,20600,20600,79
20230904,090000,10073400,20600,20600,20600,20600,489