KissMeData/007770/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184700,425541090,19990,19990,19990,19990,417
20230906,184600,425541090,19990,19990,19990,19990,0
20230906,184500,425541090,19990,19990,19990,19990,0
20230906,184400,425541090,19990,19990,19990,19990,0
20230906,184300,425541090,19990,19990,19990,19990,0
20230906,184200,425541090,19990,19990,19990,19990,0
20230906,184100,425541090,19990,19990,19990,19990,0
20230906,184000,425541090,19990,19990,19990,19990,0
20230906,183900,425541090,19990,19990,19990,19990,0
20230906,183800,425541090,19990,19990,19990,19990,0
20230906,183700,425541090,19990,19990,19990,19990,0
20230906,183600,425541090,19990,19990,19990,19990,0
20230906,183500,425541090,19990,19990,19990,19990,0
20230906,183400,425541090,19990,19990,19990,19990,0
20230906,183300,425541090,19990,19990,19990,19990,0
20230906,183200,425541090,19990,19990,19990,19990,0
20230906,183100,425541090,19990,19990,19990,19990,0
20230906,183000,425541090,19990,19990,19990,19990,0
20230906,182900,425541090,19990,19990,19990,19990,0
20230906,182800,425541090,19990,19990,19990,19990,0
20230906,182700,425541090,19990,19990,19990,19990,0
20230906,182600,425541090,19990,19990,19990,19990,0
20230906,182500,425541090,19990,19990,19990,19990,0
20230906,182400,425541090,19990,19990,19990,19990,0
20230906,182300,425541090,19990,19990,19990,19990,0
20230906,182200,425541090,19990,19990,19990,19990,0
20230906,182100,425541090,19990,19990,19990,19990,0
20230906,182000,425541090,19990,19990,19990,19990,0
20230906,181900,425541090,19990,19990,19990,19990,0
20230906,181800,425541090,19990,19990,19990,19990,0
20230906,181700,425541090,19990,19990,19990,19990,417
20230906,181600,425541090,19990,19990,19990,19990,0
20230906,181500,425541090,19990,19990,19990,19990,0
20230906,181400,425541090,19990,19990,19990,19990,0
20230906,181300,425541090,19990,19990,19990,19990,0
20230906,181200,425541090,19990,19990,19990,19990,0
20230906,181100,425541090,19990,19990,19990,19990,0
20230906,181000,425541090,19990,19990,19990,19990,0
20230906,180900,425541090,19990,19990,19990,19990,0
20230906,180800,425541090,19990,19990,19990,19990,0
20230906,180700,425541090,19990,19990,19990,19990,0
20230906,180600,425541090,19990,19990,19990,19990,0
20230906,180500,425541090,19990,19990,19990,19990,0
20230906,180400,425541090,19990,19990,19990,19990,0
20230906,180300,425541090,19990,19990,19990,19990,0
20230906,180200,425541090,19990,19990,19990,19990,0
20230906,180100,425541090,19990,19990,19990,19990,0
20230906,180000,425541090,19990,19990,19990,19990,0
20230906,175900,425541090,19990,19990,19990,19990,0
20230906,175800,425541090,19990,19990,19990,19990,0
20230906,175700,425541090,19990,19990,19990,19990,0
20230906,175600,425541090,19990,19990,19990,19990,0
20230906,175500,425541090,19990,19990,19990,19990,0
20230906,175400,425541090,19990,19990,19990,19990,0
20230906,175300,425541090,19990,19990,19990,19990,0
20230906,175200,425541090,19990,19990,19990,19990,0
20230906,175100,425541090,19990,19990,19990,19990,0
20230906,175000,425541090,19990,19990,19990,19990,0
20230906,174900,425541090,19990,19990,19990,19990,0
20230906,174800,425541090,19990,19990,19990,19990,0
20230906,174700,425541090,19990,19990,19990,19990,417
20230906,174600,425541090,19990,19990,19990,19990,0
20230906,174500,425541090,19990,19990,19990,19990,0
20230906,174400,425541090,19990,19990,19990,19990,0
20230906,174300,425541090,19990,19990,19990,19990,0
20230906,174200,425541090,19990,19990,19990,19990,0
20230906,174100,425541090,19990,19990,19990,19990,0
20230906,174000,425541090,19990,19990,19990,19990,0
20230906,173900,425541090,19990,19990,19990,19990,0
20230906,173800,425541090,19990,19990,19990,19990,0
20230906,173700,425541090,19990,19990,19990,19990,0
20230906,173600,425541090,19990,19990,19990,19990,0
20230906,173500,425541090,19990,19990,19990,19990,0
20230906,173400,425541090,19990,19990,19990,19990,0
20230906,173300,425541090,19990,19990,19990,19990,0
20230906,173200,425541090,19990,19990,19990,19990,0
20230906,173100,425541090,19990,19990,19990,19990,0
20230906,173000,425541090,19990,19990,19990,19990,0
20230906,172900,425541090,19990,19990,19990,19990,0
20230906,172800,425541090,19990,19990,19990,19990,0
20230906,172700,425541090,19990,19990,19990,19990,0
20230906,172600,425541090,19990,19990,19990,19990,0
20230906,172500,425541090,19990,19990,19990,19990,0
20230906,172400,425541090,19990,19990,19990,19990,0
20230906,172300,425541090,19990,19990,19990,19990,0
20230906,172200,425541090,19990,19990,19990,19990,0
20230906,172100,425541090,19990,19990,19990,19990,0
20230906,172000,425541090,19990,19990,19990,19990,0
20230906,171900,425541090,19990,19990,19990,19990,0
20230906,171800,425541090,19990,19990,19990,19990,0
20230906,171700,425541090,19990,19990,19990,19990,417
20230906,171600,425541090,19990,19990,19990,19990,0
20230906,171500,425541090,19990,19990,19990,19990,0
20230906,171400,425541090,19990,19990,19990,19990,0
20230906,171300,425541090,19990,19990,19990,19990,0
20230906,171200,425541090,19990,19990,19990,19990,0
20230906,171100,425541090,19990,19990,19990,19990,0
20230906,171000,425541090,19990,19990,19990,19990,0
20230906,170900,425541090,19990,19990,19990,19990,0
20230906,170800,425541090,19990,19990,19990,19990,0
20230906,170700,425541090,19990,19990,19990,19990,0
20230906,170600,425541090,19990,19990,19990,19990,0
20230906,170500,425541090,19990,19990,19990,19990,0
20230906,170400,425541090,19990,19990,19990,19990,0
20230906,170300,425541090,19990,19990,19990,19990,0
20230906,170200,425541090,19990,19990,19990,19990,0
20230906,170100,425541090,19990,19990,19990,19990,0
20230906,170000,425541090,19990,19990,19990,19990,0
20230906,165900,425541090,19990,19990,19990,19990,0
20230906,165800,425541090,19990,19990,19990,19990,0
20230906,165700,425541090,19990,19990,19990,19990,0
20230906,165600,425541090,19990,19990,19990,19990,0
20230906,165500,425541090,19990,19990,19990,19990,0
20230906,165400,425541090,19990,19990,19990,19990,0
20230906,165300,425541090,19990,19990,19990,19990,0
20230906,165200,425541090,19990,19990,19990,19990,0
20230906,165100,425541090,19990,19990,19990,19990,0
20230906,165000,425541090,19990,19990,19990,19990,0
20230906,164900,425541090,19990,19990,19990,19990,0
20230906,164800,425541090,19990,19990,19990,19990,0
20230906,164700,425541090,19990,19990,19990,19990,417
20230906,164600,425541090,19990,19990,19990,19990,0
20230906,164500,425541090,19990,19990,19990,19990,0
20230906,164400,425541090,19990,19990,19990,19990,0
20230906,164300,425541090,19990,19990,19990,19990,0
20230906,164200,425541090,19990,19990,19990,19990,0
20230906,164100,425541090,19990,19990,19990,19990,0
20230906,164000,425541090,19990,19990,19990,19990,0
20230906,163900,425541090,19990,19990,19990,19990,0
20230906,163800,425541090,19990,19990,19990,19990,0
20230906,163700,425541090,19990,19990,19990,19990,0
20230906,163600,425541090,19990,19990,19990,19990,0
20230906,163500,425541090,19990,19990,19990,19990,0
20230906,163400,425541090,19990,19990,19990,19990,0
20230906,163300,425541090,19990,19990,19990,19990,0
20230906,163200,425541090,19990,19990,19990,19990,0
20230906,163100,425541090,19990,19990,19990,19990,0
20230906,163000,425541090,19990,19990,19990,19990,0
20230906,162900,425541090,19990,19990,19990,19990,0
20230906,162800,425541090,19990,19990,19990,19990,0
20230906,162700,425541090,19990,19990,19990,19990,0
20230906,162600,425541090,19990,19990,19990,19990,0
20230906,162500,425541090,19990,19990,19990,19990,0
20230906,162400,425541090,19990,19990,19990,19990,0
20230906,162300,425541090,19990,19990,19990,19990,0
20230906,162200,425541090,19990,19990,19990,19990,0
20230906,162100,425541090,19990,19990,19990,19990,0
20230906,162000,425541090,19990,19990,19990,19990,0
20230906,161900,425541090,19990,19990,19990,19990,0
20230906,161800,425541090,19990,19990,19990,19990,0
20230906,161700,425541090,19990,19990,19990,19990,417
20230906,161600,425541090,19990,19990,19990,19990,0
20230906,161500,425541090,19990,19990,19990,19990,0
20230906,161400,425541090,19990,19990,19990,19990,0
20230906,161300,425541090,19990,19990,19990,19990,0
20230906,161200,425541090,19990,19990,19990,19990,0
20230906,161100,425541090,19990,19990,19990,19990,0
20230906,161000,425541090,19990,19990,19990,19990,0
20230906,160900,425541090,19990,19990,19990,19990,0
20230906,160800,425541090,19990,19990,19990,19990,0
20230906,160700,425541090,19990,19990,19990,19990,0
20230906,160600,425541090,19990,19990,19990,19990,0
20230906,160500,425541090,19990,19990,19990,19990,0
20230906,160400,425541090,19990,19990,19990,19990,0
20230906,160300,425541090,19990,19990,19990,19990,0
20230906,160200,425541090,19990,19990,19990,19990,0
20230906,160100,425541090,19990,19990,19990,19990,0
20230906,160000,425541090,19990,19990,19990,19990,0
20230906,155900,425541090,19990,19990,19990,19990,0
20230906,155800,425541090,19990,19990,19990,19990,0
20230906,155700,425541090,19990,19990,19990,19990,0
20230906,155600,425541090,19990,19990,19990,19990,0
20230906,155500,425541090,19990,19990,19990,19990,0
20230906,155400,425541090,19990,19990,19990,19990,0
20230906,155300,425541090,19990,19990,19990,19990,0
20230906,155200,425541090,19990,19990,19990,19990,0
20230906,155100,425541090,19990,19990,19990,19990,0
20230906,155000,425541090,19990,19990,19990,19990,0
20230906,154900,425541090,19990,19990,19990,19990,0
20230906,154800,425541090,19990,19990,19990,19990,0
20230906,154700,425541090,19990,19990,19990,19990,417
20230906,154600,425541090,19990,19990,19990,19990,0
20230906,154500,425541090,19990,19990,19990,19990,0
20230906,154400,425541090,19990,19990,19990,19990,0
20230906,154300,425541090,19990,19990,19990,19990,0
20230906,154200,425541090,19990,19990,19990,19990,0
20230906,154100,425541090,19990,19990,19990,19990,0
20230906,154000,425541090,19990,19990,19990,19990,0
20230906,153900,425541090,19990,19990,19990,19990,0
20230906,153800,425541090,19990,19990,19990,19990,0
20230906,153700,425541090,19990,19990,19990,19990,0
20230906,153600,425541090,19990,19990,19990,19990,0
20230906,153500,425541090,19990,19990,19990,19990,0
20230906,153400,425541090,19990,19990,19990,19990,0
20230906,153300,425541090,19990,19990,19990,19990,0
20230906,153200,425541090,19990,19990,19990,19990,0
20230906,153100,425541090,19990,19990,19990,19990,0
20230906,153000,425541090,19990,19990,19990,19990,417
20230906,152900,417205260,20050,20050,20050,20050,0
20230906,152800,417205260,20050,20050,20050,20050,0
20230906,152700,417205260,20050,20050,20050,20050,0
20230906,152600,417205260,20050,20050,20050,20050,0
20230906,152500,417205260,20050,20050,20050,20050,0
20230906,152400,417205260,20050,20050,20050,20050,0
20230906,152300,417205260,20050,20050,20050,20050,0
20230906,152200,417205260,20050,20050,20050,20050,0
20230906,152100,417205260,20050,20050,20050,20050,0
20230906,152000,417205260,20050,20050,20050,20050,0
20230906,151900,417205260,20050,20050,20050,20050,1
20230906,151800,417185210,19990,19990,19990,19990,0
20230906,151700,417185210,19990,19990,19990,19990,0
20230906,151600,417185210,19990,19990,19990,19990,0
20230906,151500,417185210,19990,19990,19990,19990,0
20230906,151400,417185210,19990,19990,19990,19990,47
20230906,151300,416245680,19990,19990,19990,19990,6
20230906,151200,416125740,19990,19990,19990,19990,0
20230906,151100,416125740,19990,19990,19990,19990,0
20230906,151000,416125740,19990,19990,19990,19990,0
20230906,150900,416125740,19990,19990,19990,19990,70
20230906,150800,414726440,19990,19990,19990,19990,0
20230906,150700,414726440,19990,19990,19990,19990,65
20230906,150600,413427090,19990,19990,19990,19990,32
20230906,150500,412787410,19990,19990,19990,19990,200
20230906,150400,408789410,19990,19990,19990,19990,0
20230906,150300,408789410,19990,19990,19990,19990,35
20230906,150200,408089760,19990,19990,19990,19990,15
20230906,150100,407789910,19990,19990,19990,19990,28
20230906,150000,407230190,19990,19990,19990,19990,52
20230906,145900,406190710,19990,19990,19990,19990,0
20230906,145800,406190710,19990,19990,19990,19990,0
20230906,145700,406190710,19990,19990,19990,19990,2
20230906,145600,406150730,19990,19990,19990,19990,2
20230906,145500,406110750,19990,19990,19990,19990,0
20230906,145400,406110750,19990,19990,19990,19990,7
20230906,145300,405970820,20000,20000,20000,20000,0
20230906,145200,405970820,20000,20000,20000,20000,0
20230906,145100,405970820,20000,20000,20000,20000,0
20230906,145000,405970820,20000,20000,20000,20000,263
20230906,144900,400710820,20000,20000,20000,20000,0
20230906,144800,400710820,20000,20000,20000,20000,0
20230906,144700,400710820,20000,20000,20000,20000,20
20230906,144600,400310820,20000,20000,20000,20000,0
20230906,144500,400310820,20000,20000,20000,20000,28
20230906,144400,399750820,20000,20000,20000,20000,10
20230906,144300,399550820,20000,20000,20000,19990,44
20230906,144200,398671120,20000,20000,20000,19990,172
20230906,144100,395232820,20050,20050,20050,20050,0
20230906,144000,395232820,20050,20050,20050,20050,0
20230906,143900,395232820,20050,20050,20050,20050,0
20230906,143800,395232820,20050,20000,20050,20000,41
20230906,143700,394411020,20050,20050,20050,20050,0
20230906,143600,394411020,20050,20050,20050,20050,0
20230906,143500,394411020,20050,20050,20050,20050,0
20230906,143400,394411020,20050,20050,20050,20050,0
20230906,143300,394411020,20050,20050,20050,20050,0
20230906,143200,394411020,20050,20050,20050,20050,0
20230906,143100,394411020,20050,20050,20050,20050,0
20230906,143000,394411020,20050,20050,20050,20050,15
20230906,142900,394110270,20050,20050,20050,20050,0
20230906,142800,394110270,20050,20050,20050,20050,0
20230906,142700,394110270,20050,20050,20050,20050,0
20230906,142600,394110270,20050,20050,20050,20050,0
20230906,142500,394110270,20050,20050,20050,20050,0
20230906,142400,394110270,20050,20050,20050,20050,0
20230906,142300,394110270,20050,20050,20050,20050,0
20230906,142200,394110270,20050,20000,20050,20000,3
20230906,142100,394050220,20050,20050,20050,20050,0
20230906,142000,394050220,20050,20050,20050,20050,0
20230906,141900,394050220,20050,20000,20050,20000,31
20230906,141800,393430170,20000,20000,20000,20000,10
20230906,141700,393230170,20050,20000,20050,20000,201
20230906,141600,389210120,20050,20000,20050,20000,421
20230906,141500,380790070,20050,20050,20050,20050,0
20230906,141400,380790070,20050,20050,20050,20050,0
20230906,141300,380790070,20050,20050,20050,20050,0
20230906,141200,380790070,20050,20050,20050,20050,1
20230906,141100,380770020,20050,20050,20050,20050,0
20230906,141000,380770020,20050,20050,20050,20050,0
20230906,140900,380770020,20050,20050,20050,20050,1
20230906,140800,380749970,20050,20050,20050,20050,0
20230906,140700,380749970,20050,20050,20050,20050,0
20230906,140600,380749970,20050,20050,20050,20050,0
20230906,140500,380749970,20050,20050,20050,20050,18
20230906,140400,380389070,20050,20050,20050,20050,10
20230906,140300,380188570,20000,20000,20000,20000,0
20230906,140200,380188570,20000,20000,20000,20000,0
20230906,140100,380188570,20000,20000,20000,20000,0
20230906,140000,380188570,20000,20000,20000,20000,0
20230906,135900,380188570,20000,20000,20000,20000,4
20230906,135800,380108570,20000,20000,20000,20000,0
20230906,135700,380108570,20000,20000,20000,20000,0
20230906,135600,380108570,20000,20000,20000,20000,0
20230906,135500,380108570,20000,20000,20000,20000,0
20230906,135400,380108570,20000,20000,20000,20000,22
20230906,135300,379668570,20050,20050,20050,20050,0
20230906,135200,379668570,20050,20050,20050,20050,0
20230906,135100,379668570,20050,20050,20050,20050,0
20230906,135000,379668570,20050,20050,20050,20050,0
20230906,134900,379668570,20050,20050,20050,20050,0
20230906,134800,379668570,20050,20050,20050,20050,0
20230906,134700,379668570,20050,20050,20050,20050,0
20230906,134600,379668570,20050,20050,20050,20050,100
20230906,134500,377663570,20050,20050,20050,20050,0
20230906,134400,377663570,20050,20050,20050,20050,0
20230906,134300,377663570,20050,20050,20050,20050,0
20230906,134200,377663570,20050,20050,20050,20050,0
20230906,134100,377663570,20050,20050,20050,20050,0
20230906,134000,377663570,20050,20050,20050,20050,0
20230906,133900,377663570,20050,20050,20050,20050,0
20230906,133800,377663570,20050,20050,20050,20050,0
20230906,133700,377663570,20050,20050,20050,20050,0
20230906,133600,377663570,20050,20050,20050,20050,0
20230906,133500,377663570,20050,20050,20050,20050,0
20230906,133400,377663570,20050,20050,20050,20050,0
20230906,133300,377663570,20050,20050,20050,20050,2
20230906,133200,377623470,20000,20000,20000,20000,0
20230906,133100,377623470,20000,20000,20000,20000,50
20230906,133000,376623470,20000,20000,20000,20000,21
20230906,132900,376203470,20050,20050,20050,20050,0
20230906,132800,376203470,20050,20050,20050,20000,357
20230906,132700,369045920,20050,20050,20050,20050,1
20230906,132600,369025870,20050,20050,20050,20050,1
20230906,132500,369005820,20050,20050,20050,20050,2
20230906,132400,368965720,20000,20000,20000,20000,0
20230906,132300,368965720,20000,20000,20000,20000,15
20230906,132200,368665720,19990,19990,19990,19990,2
20230906,132100,368625740,19990,19990,19990,19990,0
20230906,132000,368625740,19990,19990,19990,19990,0
20230906,131900,368625740,19990,19990,19990,19990,6
20230906,131800,368505800,19990,19990,19990,19990,0
20230906,131700,368505800,19990,19990,19990,19990,3
20230906,131600,368445830,19990,19990,19990,19990,3
20230906,131500,368385860,19990,19970,19990,19970,125
20230906,131400,365889110,19990,19980,19990,19980,6
20230906,131300,365769180,19970,19970,19970,19970,0
20230906,131200,365769180,19970,19970,19970,19970,0
20230906,131100,365769180,19970,19970,19970,19970,0
20230906,131000,365769180,19970,19970,19970,19970,1
20230906,130900,365749210,19970,19970,19970,19970,0
20230906,130800,365749210,19970,19970,19970,19970,0
20230906,130700,365749210,19970,19970,19970,19970,0
20230906,130600,365749210,19970,19970,19970,19970,100
20230906,130500,363752210,19970,19970,19970,19970,0
20230906,130400,363752210,19970,19980,19980,19970,233
20230906,130300,359099060,19990,19990,19990,19990,3
20230906,130200,359039090,19990,19990,19990,19990,3
20230906,130100,358979120,19980,19980,19980,19980,0
20230906,130000,358979120,19980,19980,19980,19980,380
20230906,125900,351386720,19980,19990,19990,19980,122
20230906,125800,348949150,19990,20000,20000,19980,372
20230906,125700,341512450,20150,20150,20150,20150,0
20230906,125600,341512450,20150,20000,20150,20000,8
20230906,125500,341352300,20150,20150,20150,20150,0
20230906,125400,341352300,20150,20150,20150,20150,20
20230906,125300,340949300,20150,20050,20150,20050,5
20230906,125200,340848900,20050,20050,20050,20050,30
20230906,125100,340247400,20050,20050,20050,20050,0
20230906,125000,340247400,20050,20050,20050,20050,17
20230906,124900,339906550,19990,19990,19990,19990,0
20230906,124800,339906550,19990,19990,19990,19990,0
20230906,124700,339906550,19990,19990,19990,19990,0
20230906,124600,339906550,19990,19990,19990,19990,0
20230906,124500,339906550,19990,19990,19990,19990,0
20230906,124400,339906550,19990,19990,19990,19990,0
20230906,124300,339906550,19990,19990,19990,19990,0
20230906,124200,339906550,19990,20000,20000,19990,100
20230906,124100,337906850,19990,20000,20000,19990,50
20230906,124000,336906900,19990,19990,19990,19990,0
20230906,123900,336906900,19990,20000,20000,19990,50
20230906,123800,335907150,20050,20050,20050,20050,50
20230906,123700,334904650,20000,20000,20000,20000,15
20230906,123600,334604650,20000,20000,20000,20000,1
20230906,123500,334584650,19990,19990,19990,19990,0
20230906,123400,334584650,19990,19990,19990,19990,0
20230906,123300,334584650,19990,19990,19990,19990,1
20230906,123200,334564660,20000,20000,20000,20000,100
20230906,123100,332564660,20000,20000,20000,20000,0
20230906,123000,332564660,20000,20000,20000,20000,2
20230906,122900,332524660,19980,19980,19980,19980,0
20230906,122800,332524660,19980,19980,19980,19980,1
20230906,122700,332504680,20050,20000,20050,20000,5
20230906,122600,332404630,20000,20000,20000,20000,0
20230906,122500,332404630,20000,20000,20000,20000,126
20230906,122400,329884630,20000,20000,20000,20000,45
20230906,122300,328984630,20100,20100,20100,20100,0
20230906,122200,328984630,20100,20100,20100,20100,1
20230906,122100,328964530,20050,20050,20050,20050,0
20230906,122000,328964530,20050,20050,20050,20050,0
20230906,121900,328964530,20050,20050,20050,20050,40
20230906,121800,328162530,20050,20050,20050,20050,124
20230906,121700,325676330,20050,20050,20050,20050,0
20230906,121600,325676330,20050,20050,20050,20050,0
20230906,121500,325676330,20050,20050,20050,20050,0
20230906,121400,325676330,20050,20050,20050,20050,1
20230906,121300,325656280,20000,20000,20000,20000,0
20230906,121200,325656280,20000,20000,20000,20000,31
20230906,121100,325036280,20000,20000,20000,20000,0
20230906,121000,325036280,20000,20000,20000,20000,5
20230906,120900,324936280,20000,20000,20000,20000,0
20230906,120800,324936280,20000,20000,20000,20000,0
20230906,120700,324936280,20000,20000,20000,20000,1
20230906,120600,324916280,19970,19970,19970,19970,0
20230906,120500,324916280,19970,19970,19970,19970,0
20230906,120400,324916280,19970,19970,19970,19970,0
20230906,120300,324916280,19970,19970,19970,19970,0
20230906,120200,324916280,19970,19970,19970,19970,0
20230906,120100,324916280,19970,19970,19970,19970,0
20230906,120000,324916280,19970,19970,19970,19970,0
20230906,115900,324916280,19970,19970,19970,19970,248
20230906,115800,319963720,19970,19970,19970,19970,0
20230906,115700,319963720,19970,19970,19970,19970,0
20230906,115600,319963720,19970,19970,19970,19970,2
20230906,115500,319923780,19970,19970,19970,19970,0
20230906,115400,319923780,19970,19970,19970,19970,0
20230906,115300,319923780,19970,19970,19970,19970,0
20230906,115200,319923780,19970,19970,19970,19970,0
20230906,115100,319923780,19970,19970,19970,19970,5
20230906,115000,319823930,19970,19970,19970,19970,0
20230906,114900,319823930,19970,19980,19980,19970,100
20230906,114800,317826920,19970,19970,19970,19970,0
20230906,114700,317826920,19970,19970,19970,19970,0
20230906,114600,317826920,19970,19990,19990,19970,100
20230906,114500,315829200,19990,19990,19990,19990,0
20230906,114400,315829200,19990,19990,19990,19990,2
20230906,114300,315789220,19960,19960,19960,19960,0
20230906,114200,315789220,19960,19960,19960,19960,0
20230906,114100,315789220,19960,19960,19960,19960,0
20230906,114000,315789220,19960,20000,20000,19960,510
20230906,113900,305606020,19960,19960,19960,19960,0
20230906,113800,305606020,19960,19970,19970,19960,100
20230906,113700,303609720,19970,19970,19970,19970,0
20230906,113600,303609720,19970,19970,19970,19970,0
20230906,113500,303609720,19970,19970,19970,19970,100
20230906,113400,301612720,19970,19980,19980,19970,201
20230906,113300,297598240,19970,19970,19970,19970,0
20230906,113200,297598240,19970,19970,19970,19970,100
20230906,113100,295601240,19970,19970,19970,19970,0
20230906,113000,295601240,19970,19970,19970,19970,0
20230906,112900,295601240,19970,19970,19970,19970,2
20230906,112800,295561300,19970,19970,19970,19970,22
20230906,112700,295121960,20050,20050,20050,20050,1
20230906,112600,295101910,20000,20000,20000,20000,0
20230906,112500,295101910,20000,20000,20000,20000,0
20230906,112400,295101910,20000,20000,20000,20000,10
20230906,112300,294901910,19950,20000,20000,19950,40
20230906,112200,294102350,20000,20000,20000,20000,0
20230906,112100,294102350,20000,20000,20000,20000,0
20230906,112000,294102350,20000,20000,20000,20000,0
20230906,111900,294102350,20000,20000,20000,20000,40
20230906,111800,293302350,19930,19930,19930,19930,0
20230906,111700,293302350,19930,19930,19930,19930,240
20230906,111600,288519150,19920,19920,19920,19920,0
20230906,111500,288519150,19920,19930,19930,19920,90
20230906,111400,286725820,19940,19960,19960,19940,184
20230906,111300,283055660,19950,19990,19990,19950,1500
20230906,111200,253093550,20000,20000,20000,20000,37
20230906,111100,252353550,20000,20050,20050,20000,548
20230906,111000,241393300,20050,20050,20050,20050,0
20230906,110900,241393300,20050,20050,20050,20050,1
20230906,110800,241373250,20000,20000,20000,20000,819
20230906,110700,224993250,20000,20000,20000,20000,0
20230906,110600,224993250,20000,20050,20050,20000,913
20230906,110500,206720550,20100,20100,20100,20100,2
20230906,110400,206680350,20100,20100,20100,20100,0
20230906,110300,206680350,20100,20100,20100,20100,0
20230906,110200,206680350,20100,20100,20100,20100,0
20230906,110100,206680350,20100,20100,20100,20100,0
20230906,110000,206680350,20100,20100,20100,20100,1
20230906,105900,206660250,20150,20150,20150,20150,0
20230906,105800,206660250,20150,20150,20150,20150,0
20230906,105700,206660250,20150,20150,20150,20150,0
20230906,105600,206660250,20150,20150,20150,20150,0
20230906,105500,206660250,20150,20150,20150,20150,50
20230906,105400,205652750,20150,20150,20150,20150,0
20230906,105300,205652750,20150,20100,20150,20100,100
20230906,105200,203637900,20100,20100,20100,20100,0
20230906,105100,203637900,20100,20100,20100,20100,3
20230906,105000,203577600,20100,20100,20100,20100,0
20230906,104900,203577600,20100,20100,20100,20100,0
20230906,104800,203577600,20100,20100,20100,20100,0
20230906,104700,203577600,20100,20100,20100,20100,0
20230906,104600,203577600,20100,20100,20100,20100,0
20230906,104500,203577600,20100,20100,20100,20100,0
20230906,104400,203577600,20100,20100,20100,20100,0
20230906,104300,203577600,20100,20100,20100,20100,0
20230906,104200,203577600,20100,20100,20100,20100,2
20230906,104100,203537400,20050,20050,20050,20050,0
20230906,104000,203537400,20050,20050,20050,20050,0
20230906,103900,203537400,20050,20050,20050,20050,30
20230906,103800,202935900,20050,20100,20100,20050,70
20230906,103700,201532150,20200,20200,20200,20200,0
20230906,103600,201532150,20200,20200,20200,20200,0
20230906,103500,201532150,20200,20200,20200,20200,0
20230906,103400,201532150,20200,20200,20200,20200,1
20230906,103300,201511950,20200,20200,20200,20200,0
20230906,103200,201511950,20200,20200,20200,20050,11
20230906,103100,201291100,20050,20050,20050,20050,0
20230906,103000,201291100,20050,20100,20100,20050,66
20230906,102900,199964700,20050,20050,20050,20050,0
20230906,102800,199964700,20050,20050,20050,20050,1
20230906,102700,199944650,20050,20050,20050,20050,103
20230906,102600,197879500,20050,20050,20050,20050,270
20230906,102500,192466000,20050,20050,20050,20050,0
20230906,102400,192466000,20050,20100,20100,20050,734
20230906,102300,177737600,20100,20100,20100,20100,0
20230906,102200,177737600,20100,20100,20100,20100,0
20230906,102100,177737600,20100,20100,20100,20100,0
20230906,102000,177737600,20100,20100,20100,20100,0
20230906,101900,177737600,20100,20100,20100,20100,138
20230906,101800,174963800,20100,20100,20100,20100,16
20230906,101700,174642200,20100,20100,20100,20100,0
20230906,101600,174642200,20100,20100,20100,20100,70
20230906,101500,173235200,20150,20150,20150,20150,1
20230906,101400,173215050,20100,20100,20100,20100,0
20230906,101300,173215050,20100,20100,20100,20100,3
20230906,101200,173154750,20200,20200,20200,20200,0
20230906,101100,173154750,20200,20200,20200,20200,22
20230906,101000,172710350,20200,20200,20200,20200,100
20230906,100900,170690350,20050,20050,20050,20050,20
20230906,100800,170289350,20000,20050,20050,20000,535
20230906,100700,159564950,20050,20100,20100,20050,49
20230906,100600,158580450,20200,20200,20200,20200,10
20230906,100500,158378450,20200,20200,20200,20200,0
20230906,100400,158378450,20200,20100,20200,20100,249
20230906,100300,153373450,20100,20100,20100,20100,100
20230906,100200,151363450,20100,20150,20250,20100,203
20230906,100100,147279400,20100,20100,20100,20100,138
20230906,100000,144505600,20150,20150,20150,20150,45
20230906,095900,143598850,20150,20150,20150,20150,0
20230906,095800,143598850,20150,20150,20150,20150,1
20230906,095700,143578700,20200,20200,20200,20200,0
20230906,095600,143578700,20200,20100,20200,20100,101
20230906,095500,141548500,20050,20050,20050,20050,1
20230906,095400,141528450,20100,20050,20150,20050,41
20230906,095300,140705300,20050,20050,20050,20050,130
20230906,095200,138098800,20050,20050,20050,20050,25
20230906,095100,137597550,20050,20050,20050,20050,8
20230906,095000,137437150,20050,20100,20100,20050,268
20230906,094900,132060750,20050,20050,20050,20050,0
20230906,094800,132060750,20050,20050,20050,20050,1
20230906,094700,132040700,20000,20250,20250,20000,1532
20230906,094600,101310850,20050,20100,20100,20050,199
20230906,094500,97320400,20100,20200,20200,20100,1589
20230906,094400,65363300,20250,20250,20250,20250,0
20230906,094300,65363300,20250,20250,20250,20250,1
20230906,094200,65343050,20300,20300,20300,20300,1
20230906,094100,65322750,20300,20300,20300,20300,300
20230906,094000,59232750,20400,20400,20400,20400,0
20230906,093900,59232750,20400,20350,20400,20350,300
20230906,093800,53113250,20400,20400,20400,20400,0
20230906,093700,53113250,20400,20400,20400,20400,0
20230906,093600,53113250,20400,20400,20400,20400,0
20230906,093500,53113250,20400,20400,20400,20400,1
20230906,093400,53092850,20350,20350,20350,20350,40
20230906,093300,52278850,20400,20400,20400,20400,0
20230906,093200,52278850,20400,20400,20400,20400,1
20230906,093100,52258450,20250,20300,20300,20250,37
20230906,093000,51509150,20100,20300,20300,20100,720
20230906,092900,36981650,20300,20300,20300,20300,0
20230906,092800,36981650,20300,20300,20300,20300,0
20230906,092700,36981650,20300,20300,20300,20300,10
20230906,092600,36778650,20300,20300,20300,20300,1
20230906,092500,36758350,20200,20200,20200,20200,100
20230906,092400,34738350,20200,20200,20200,20200,1
20230906,092300,34718150,20300,20200,20300,20200,15
20230906,092200,34415050,20200,20200,20200,20200,118
20230906,092100,32031450,20250,20250,20250,20250,0
20230906,092000,32031450,20250,20250,20250,20250,0
20230906,091900,32031450,20250,20250,20250,20250,0
20230906,091800,32031450,20250,20250,20250,20250,0
20230906,091700,32031450,20250,20150,20250,20150,10
20230906,091600,31829050,20150,20150,20150,20150,0
20230906,091500,31829050,20150,20250,20300,20150,597
20230906,091400,19773850,20250,20250,20300,20250,72
20230906,091300,18315800,20300,20300,20300,20300,0
20230906,091200,18315800,20300,20300,20300,20300,1
20230906,091100,18295500,20350,20350,20350,20350,0
20230906,091000,18295500,20350,20350,20350,20350,0
20230906,090900,18295500,20350,20350,20350,20350,1
20230906,090800,18275150,20300,20350,20350,20300,40
20230906,090700,17462900,20400,20400,20400,20400,0
20230906,090600,17462900,20400,20400,20400,20400,6
20230906,090500,17340500,20150,20200,20200,20150,320
20230906,090400,10891500,20150,20250,20250,20150,106
20230906,090300,8750750,20300,20300,20300,20300,0
20230906,090200,8750750,20300,20350,20350,20300,173
20230906,090100,5238200,20350,20350,20350,20350,0
20230906,090000,5238200,20350,20400,20400,20350,257