KissMeData/007330/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184500,104140680,8430,8430,8430,8430,278
20230728,184400,104140680,8430,8430,8430,8430,0
20230728,184300,104140680,8430,8430,8430,8430,0
20230728,184200,104140680,8430,8430,8430,8430,0
20230728,184100,104140680,8430,8430,8430,8430,0
20230728,184000,104140680,8430,8430,8430,8430,0
20230728,183900,104140680,8430,8430,8430,8430,0
20230728,183800,104140680,8430,8430,8430,8430,0
20230728,183700,104140680,8430,8430,8430,8430,0
20230728,183600,104140680,8430,8430,8430,8430,0
20230728,183500,104140680,8430,8430,8430,8430,0
20230728,183400,104140680,8430,8430,8430,8430,0
20230728,183300,104140680,8430,8430,8430,8430,0
20230728,183200,104140680,8430,8430,8430,8430,0
20230728,183100,104140680,8430,8430,8430,8430,0
20230728,183000,104140680,8430,8430,8430,8430,0
20230728,182900,104140680,8430,8430,8430,8430,0
20230728,182800,104140680,8430,8430,8430,8430,0
20230728,182700,104140680,8430,8430,8430,8430,0
20230728,182600,104140680,8430,8430,8430,8430,0
20230728,182500,104140680,8430,8430,8430,8430,0
20230728,182400,104140680,8430,8430,8430,8430,0
20230728,182300,104140680,8430,8430,8430,8430,0
20230728,182200,104140680,8430,8430,8430,8430,0
20230728,182100,104140680,8430,8430,8430,8430,0
20230728,182000,104140680,8430,8430,8430,8430,0
20230728,181900,104140680,8430,8430,8430,8430,0
20230728,181800,104140680,8430,8430,8430,8430,0
20230728,181700,104140680,8430,8430,8430,8430,0
20230728,181600,104140680,8430,8430,8430,8430,0
20230728,181500,104140680,8430,8430,8430,8430,278
20230728,181400,104140680,8430,8430,8430,8430,0
20230728,181300,104140680,8430,8430,8430,8430,0
20230728,181200,104140680,8430,8430,8430,8430,0
20230728,181100,104140680,8430,8430,8430,8430,0
20230728,181000,104140680,8430,8430,8430,8430,0
20230728,180900,104140680,8430,8430,8430,8430,0
20230728,180800,104140680,8430,8430,8430,8430,0
20230728,180700,104140680,8430,8430,8430,8430,0
20230728,180600,104140680,8430,8430,8430,8430,0
20230728,180500,104140680,8430,8430,8430,8430,0
20230728,180400,104140680,8430,8430,8430,8430,0
20230728,180300,104140680,8430,8430,8430,8430,0
20230728,180200,104140680,8430,8430,8430,8430,0
20230728,180100,104140680,8430,8430,8430,8430,0
20230728,180000,104140680,8430,8430,8430,8430,0
20230728,175900,104140680,8430,8430,8430,8430,0
20230728,175800,104140680,8430,8430,8430,8430,0
20230728,175700,104140680,8430,8430,8430,8430,0
20230728,175600,104140680,8430,8430,8430,8430,0
20230728,175500,104140680,8430,8430,8430,8430,0
20230728,175400,104140680,8430,8430,8430,8430,0
20230728,175300,104140680,8430,8430,8430,8430,0
20230728,175200,104140680,8430,8430,8430,8430,0
20230728,175100,104140680,8430,8430,8430,8430,0
20230728,175000,104140680,8430,8430,8430,8430,0
20230728,174900,104140680,8430,8430,8430,8430,0
20230728,174800,104140680,8430,8430,8430,8430,0
20230728,174700,104140680,8430,8430,8430,8430,0
20230728,174600,104140680,8430,8430,8430,8430,0
20230728,174500,104140680,8430,8430,8430,8430,278
20230728,174400,104140680,8430,8430,8430,8430,0
20230728,174300,104140680,8430,8430,8430,8430,0
20230728,174200,104140680,8430,8430,8430,8430,0
20230728,174100,104140680,8430,8430,8430,8430,0
20230728,174000,104140680,8430,8430,8430,8430,0
20230728,173900,104140680,8430,8430,8430,8430,0
20230728,173800,104140680,8430,8430,8430,8430,0
20230728,173700,104140680,8430,8430,8430,8430,0
20230728,173600,104140680,8430,8430,8430,8430,0
20230728,173500,104140680,8430,8430,8430,8430,0
20230728,173400,104140680,8430,8430,8430,8430,0
20230728,173300,104140680,8430,8430,8430,8430,0
20230728,173200,104140680,8430,8430,8430,8430,0
20230728,173100,104140680,8430,8430,8430,8430,0
20230728,173000,104140680,8430,8430,8430,8430,0
20230728,172900,104140680,8430,8430,8430,8430,0
20230728,172800,104140680,8430,8430,8430,8430,0
20230728,172700,104140680,8430,8430,8430,8430,0
20230728,172600,104140680,8430,8430,8430,8430,0
20230728,172500,104140680,8430,8430,8430,8430,0
20230728,172400,104140680,8430,8430,8430,8430,0
20230728,172300,104140680,8430,8430,8430,8430,0
20230728,172200,104140680,8430,8430,8430,8430,0
20230728,172100,104140680,8430,8430,8430,8430,0
20230728,172000,104140680,8430,8430,8430,8430,0
20230728,171900,104140680,8430,8430,8430,8430,0
20230728,171800,104140680,8430,8430,8430,8430,0
20230728,171700,104140680,8430,8430,8430,8430,0
20230728,171600,104140680,8430,8430,8430,8430,0
20230728,171500,104140680,8430,8430,8430,8430,278
20230728,171400,104140680,8430,8430,8430,8430,0
20230728,171300,104140680,8430,8430,8430,8430,0
20230728,171200,104140680,8430,8430,8430,8430,0
20230728,171100,104140680,8430,8430,8430,8430,0
20230728,171000,104140680,8430,8430,8430,8430,0
20230728,170900,104140680,8430,8430,8430,8430,0
20230728,170800,104140680,8430,8430,8430,8430,0
20230728,170700,104140680,8430,8430,8430,8430,0
20230728,170600,104140680,8430,8430,8430,8430,0
20230728,170500,104140680,8430,8430,8430,8430,0
20230728,170400,104140680,8430,8430,8430,8430,0
20230728,170300,104140680,8430,8430,8430,8430,0
20230728,170200,104140680,8430,8430,8430,8430,0
20230728,170100,104140680,8430,8430,8430,8430,0
20230728,170000,104140680,8430,8430,8430,8430,0
20230728,165900,104140680,8430,8430,8430,8430,0
20230728,165800,104140680,8430,8430,8430,8430,0
20230728,165700,104140680,8430,8430,8430,8430,0
20230728,165600,104140680,8430,8430,8430,8430,0
20230728,165500,104140680,8430,8430,8430,8430,0
20230728,165400,104140680,8430,8430,8430,8430,0
20230728,165300,104140680,8430,8430,8430,8430,0
20230728,165200,104140680,8430,8430,8430,8430,0
20230728,165100,104140680,8430,8430,8430,8430,0
20230728,165000,104140680,8430,8430,8430,8430,0
20230728,164900,104140680,8430,8430,8430,8430,0
20230728,164800,104140680,8430,8430,8430,8430,0
20230728,164700,104140680,8430,8430,8430,8430,0
20230728,164600,104140680,8430,8430,8430,8430,0
20230728,164500,104140680,8430,8430,8430,8430,278
20230728,164400,104140680,8430,8430,8430,8430,0
20230728,164300,104140680,8430,8430,8430,8430,0
20230728,164200,104140680,8430,8430,8430,8430,0
20230728,164100,104140680,8430,8430,8430,8430,0
20230728,164000,104140680,8430,8430,8430,8430,0
20230728,163900,104140680,8430,8430,8430,8430,0
20230728,163800,104140680,8430,8430,8430,8430,0
20230728,163700,104140680,8430,8430,8430,8430,0
20230728,163600,104140680,8430,8430,8430,8430,0
20230728,163500,104140680,8430,8430,8430,8430,0
20230728,163400,104140680,8430,8430,8430,8430,0
20230728,163300,104140680,8430,8430,8430,8430,0
20230728,163200,104140680,8430,8430,8430,8430,0
20230728,163100,104140680,8430,8430,8430,8430,0
20230728,163000,104140680,8430,8430,8430,8430,0
20230728,162900,104140680,8430,8430,8430,8430,0
20230728,162800,104140680,8430,8430,8430,8430,0
20230728,162700,104140680,8430,8430,8430,8430,0
20230728,162600,104140680,8430,8430,8430,8430,0
20230728,162500,104140680,8430,8430,8430,8430,0
20230728,162400,104140680,8430,8430,8430,8430,0
20230728,162300,104140680,8430,8430,8430,8430,0
20230728,162200,104140680,8430,8430,8430,8430,0
20230728,162100,104140680,8430,8430,8430,8430,0
20230728,162000,104140680,8430,8430,8430,8430,0
20230728,161900,104140680,8430,8430,8430,8430,0
20230728,161800,104140680,8430,8430,8430,8430,0
20230728,161700,104140680,8430,8430,8430,8430,0
20230728,161600,104140680,8430,8430,8430,8430,0
20230728,161500,104140680,8430,8430,8430,8430,278
20230728,161400,104140680,8430,8430,8430,8430,0
20230728,161300,104140680,8430,8430,8430,8430,0
20230728,161200,104140680,8430,8430,8430,8430,0
20230728,161100,104140680,8430,8430,8430,8430,0
20230728,161000,104140680,8430,8430,8430,8430,0
20230728,160900,104140680,8430,8430,8430,8430,0
20230728,160800,104140680,8430,8430,8430,8430,0
20230728,160700,104140680,8430,8430,8430,8430,0
20230728,160600,104140680,8430,8430,8430,8430,0
20230728,160500,104140680,8430,8430,8430,8430,0
20230728,160400,104140680,8430,8430,8430,8430,0
20230728,160300,104140680,8430,8430,8430,8430,0
20230728,160200,104140680,8430,8430,8430,8430,0
20230728,160100,104140680,8430,8430,8430,8430,0
20230728,160000,104140680,8430,8430,8430,8430,0
20230728,155900,104140680,8430,8430,8430,8430,0
20230728,155800,104140680,8430,8430,8430,8430,0
20230728,155700,104140680,8430,8430,8430,8430,0
20230728,155600,104140680,8430,8430,8430,8430,0
20230728,155500,104140680,8430,8430,8430,8430,0
20230728,155400,104140680,8430,8430,8430,8430,0
20230728,155300,104140680,8430,8430,8430,8430,0
20230728,155200,104140680,8430,8430,8430,8430,0
20230728,155100,104140680,8430,8430,8430,8430,0
20230728,155000,104140680,8430,8430,8430,8430,0
20230728,154900,104140680,8430,8430,8430,8430,0
20230728,154800,104140680,8430,8430,8430,8430,0
20230728,154700,104140680,8430,8430,8430,8430,0
20230728,154600,104140680,8430,8430,8430,8430,0
20230728,154500,104140680,8430,8430,8430,8430,278
20230728,154400,104140680,8430,8430,8430,8430,0
20230728,154300,104140680,8430,8430,8430,8430,0
20230728,154200,104140680,8430,8430,8430,8430,0
20230728,154100,104140680,8430,8430,8430,8430,0
20230728,154000,104140680,8430,8430,8430,8430,0
20230728,153900,104140680,8430,8430,8430,8430,0
20230728,153800,104140680,8430,8430,8430,8430,0
20230728,153700,104140680,8430,8430,8430,8430,0
20230728,153600,104140680,8430,8430,8430,8430,0
20230728,153500,104140680,8430,8430,8430,8430,0
20230728,153400,104140680,8430,8430,8430,8430,0
20230728,153300,104140680,8430,8430,8430,8430,0
20230728,153200,104140680,8430,8430,8430,8430,0
20230728,153100,104140680,8430,8430,8430,8430,0
20230728,153000,104140680,8430,8430,8430,8430,278
20230728,152900,101797140,8430,8430,8430,8430,0
20230728,152800,101797140,8430,8430,8430,8430,0
20230728,152700,101797140,8430,8430,8430,8430,0
20230728,152600,101797140,8430,8430,8430,8430,0
20230728,152500,101797140,8430,8430,8430,8430,0
20230728,152400,101797140,8430,8430,8430,8430,0
20230728,152300,101797140,8430,8430,8430,8430,0
20230728,152200,101797140,8430,8430,8430,8430,0
20230728,152100,101797140,8430,8430,8430,8430,0
20230728,152000,101797140,8430,8430,8430,8430,0
20230728,151900,101797140,8430,8430,8430,8430,151
20230728,151800,100524210,8430,8430,8430,8430,8
20230728,151700,100456770,8430,8420,8430,8420,51
20230728,151600,100027180,8420,8420,8420,8420,24
20230728,151500,99825100,8420,8420,8420,8420,24
20230728,151400,99623020,8420,8420,8420,8420,12
20230728,151300,99521980,8420,8420,8420,8420,8
20230728,151200,99454620,8420,8420,8420,8420,24
20230728,151100,99252540,8420,8420,8420,8420,0
20230728,151000,99252540,8420,8420,8420,8420,8
20230728,150900,99185180,8420,8420,8420,8420,12
20230728,150800,99084140,8420,8420,8420,8420,4
20230728,150700,99050460,8420,8420,8420,8420,4
20230728,150600,99016780,8420,8420,8420,8420,28
20230728,150500,98781020,8420,8420,8420,8420,4
20230728,150400,98747340,8420,8420,8420,8420,10
20230728,150300,98663140,8420,8420,8420,8420,4
20230728,150200,98629460,8420,8420,8420,8420,8
20230728,150100,98562100,8420,8420,8420,8400,23
20230728,150000,98368640,8420,8420,8420,8420,8
20230728,145900,98301280,8420,8420,8420,8420,0
20230728,145800,98301280,8420,8420,8420,8420,8
20230728,145700,98233920,8420,8420,8420,8420,8
20230728,145600,98166560,8420,8420,8420,8420,0
20230728,145500,98166560,8420,8420,8420,8420,5
20230728,145400,98124460,8430,8430,8430,8430,12
20230728,145300,98023300,8420,8420,8420,8420,5
20230728,145200,97981200,8430,8430,8430,8430,4
20230728,145100,97947480,8430,8430,8430,8430,4
20230728,145000,97913760,8430,8430,8430,8430,4
20230728,144900,97880040,8430,8430,8430,8430,4
20230728,144800,97846320,8430,8430,8430,8430,17
20230728,144700,97703010,8430,8430,8430,8430,0
20230728,144600,97703010,8430,8420,8430,8420,7
20230728,144500,97644030,8420,8420,8420,8420,0
20230728,144400,97644030,8420,8420,8420,8410,10
20230728,144300,97559840,8420,8420,8420,8420,0
20230728,144200,97559840,8420,8420,8420,8420,216
20230728,144100,95741120,8420,8420,8420,8420,4
20230728,144000,95707440,8420,8420,8420,8420,4
20230728,143900,95673760,8420,8420,8420,8420,8
20230728,143800,95606400,8420,8420,8420,8420,12
20230728,143700,95505360,8400,8400,8400,8400,0
20230728,143600,95505360,8400,8400,8400,8400,10
20230728,143500,95421360,8400,8420,8420,8400,72
20230728,143400,94816200,8420,8410,8420,8410,47
20230728,143300,94420610,8410,8410,8410,8410,32
20230728,143200,94151490,8410,8410,8410,8410,24
20230728,143100,93949650,8400,8410,8410,8400,7
20230728,143000,93890810,8410,8410,8410,8410,8
20230728,142900,93823530,8410,8410,8410,8410,4
20230728,142800,93789890,8410,8410,8410,8410,0
20230728,142700,93789890,8410,8410,8410,8410,0
20230728,142600,93789890,8410,8410,8410,8410,9
20230728,142500,93714200,8400,8400,8400,8400,0
20230728,142400,93714200,8400,8400,8400,8400,0
20230728,142300,93714200,8400,8400,8400,8400,5
20230728,142200,93672200,8410,8410,8410,8410,0
20230728,142100,93672200,8410,8410,8410,8410,0
20230728,142000,93672200,8410,8410,8410,8410,0
20230728,141900,93672200,8410,8410,8410,8410,0
20230728,141800,93672200,8410,8410,8410,8410,297
20230728,141700,91174430,8410,8410,8410,8410,1
20230728,141600,91166020,8390,8390,8390,8390,0
20230728,141500,91166020,8390,8390,8390,8390,0
20230728,141400,91166020,8390,8390,8390,8390,20
20230728,141300,90998220,8390,8390,8400,8390,31
20230728,141200,90738100,8390,8390,8390,8390,446
20230728,141100,86996160,8390,8390,8390,8390,0
20230728,141000,86996160,8390,8390,8390,8390,16
20230728,140900,86861920,8400,8400,8400,8400,1
20230728,140800,86853520,8390,8390,8390,8390,0
20230728,140700,86853520,8390,8390,8390,8390,2
20230728,140600,86836740,8390,8390,8390,8390,0
20230728,140500,86836740,8390,8390,8390,8390,9
20230728,140400,86761230,8400,8400,8400,8400,10
20230728,140300,86677230,8410,8410,8410,8410,1
20230728,140200,86668820,8400,8400,8400,8400,0
20230728,140100,86668820,8400,8400,8400,8400,0
20230728,140000,86668820,8400,8400,8400,8400,0
20230728,135900,86668820,8400,8400,8400,8400,0
20230728,135800,86668820,8400,8400,8400,8400,0
20230728,135700,86668820,8400,8400,8400,8400,7
20230728,135600,86610020,8400,8400,8400,8400,0
20230728,135500,86610020,8400,8400,8400,8400,9
20230728,135400,86534420,8400,8400,8400,8400,0
20230728,135300,86534420,8400,8400,8400,8400,0
20230728,135200,86534420,8400,8400,8400,8400,0
20230728,135100,86534420,8400,8400,8400,8400,0
20230728,135000,86534420,8400,8400,8400,8400,0
20230728,134900,86534420,8400,8400,8400,8400,7
20230728,134800,86475620,8390,8390,8390,8390,0
20230728,134700,86475620,8390,8390,8390,8390,0
20230728,134600,86475620,8390,8390,8390,8390,0
20230728,134500,86475620,8390,8390,8390,8390,0
20230728,134400,86475620,8390,8390,8390,8390,0
20230728,134300,86475620,8390,8390,8390,8390,0
20230728,134200,86475620,8390,8390,8390,8390,0
20230728,134100,86475620,8390,8400,8400,8390,104
20230728,134000,85602110,8400,8410,8410,8400,92
20230728,133900,84828480,8420,8420,8420,8420,0
20230728,133800,84828480,8420,8420,8420,8420,56
20230728,133700,84356960,8430,8430,8430,8430,2
20230728,133600,84340100,8420,8420,8420,8420,9
20230728,133500,84264320,8420,8420,8420,8420,7
20230728,133400,84205380,8430,8430,8430,8430,10
20230728,133300,84121080,8430,8430,8430,8430,0
20230728,133200,84121080,8430,8430,8430,8430,0
20230728,133100,84121080,8430,8430,8430,8430,16
20230728,133000,83986200,8430,8430,8430,8430,25
20230728,132900,83775450,8430,8430,8430,8430,0
20230728,132800,83775450,8430,8430,8430,8430,0
20230728,132700,83775450,8430,8430,8430,8430,16
20230728,132600,83640570,8440,8440,8440,8440,10
20230728,132500,83556170,8430,8430,8430,8430,0
20230728,132400,83556170,8430,8430,8430,8430,0
20230728,132300,83556170,8430,8430,8430,8430,0
20230728,132200,83556170,8430,8430,8430,8430,0
20230728,132100,83556170,8430,8430,8430,8430,0
20230728,132000,83556170,8430,8430,8430,8430,0
20230728,131900,83556170,8430,8430,8430,8430,15
20230728,131800,83429720,8440,8430,8440,8430,2
20230728,131700,83412850,8430,8430,8430,8430,0
20230728,131600,83412850,8430,8430,8430,8430,9
20230728,131500,83336980,8430,8430,8430,8430,0
20230728,131400,83336980,8430,8430,8430,8430,0
20230728,131300,83336980,8430,8430,8430,8430,0
20230728,131200,83336980,8430,8430,8430,8430,0
20230728,131100,83336980,8430,8430,8430,8430,9
20230728,131000,83261110,8430,8430,8430,8430,9
20230728,130900,83185240,8440,8440,8440,8440,0
20230728,130800,83185240,8440,8440,8440,8440,0
20230728,130700,83185240,8440,8440,8440,8440,1
20230728,130600,83176800,8440,8440,8440,8440,0
20230728,130500,83176800,8440,8440,8440,8440,11
20230728,130400,83083960,8440,8440,8440,8440,0
20230728,130300,83083960,8440,8440,8440,8440,0
20230728,130200,83083960,8440,8440,8440,8440,0
20230728,130100,83083960,8440,8440,8440,8440,0
20230728,130000,83083960,8440,8440,8440,8440,0
20230728,125900,83083960,8440,8440,8440,8440,0
20230728,125800,83083960,8440,8440,8440,8440,0
20230728,125700,83083960,8440,8440,8440,8440,0
20230728,125600,83083960,8440,8440,8440,8440,1
20230728,125500,83075520,8430,8430,8430,8430,60
20230728,125400,82569720,8440,8440,8440,8440,0
20230728,125300,82569720,8440,8440,8440,8440,10
20230728,125200,82485320,8440,8440,8440,8440,0
20230728,125100,82485320,8440,8430,8440,8430,22
20230728,125000,82299850,8450,8450,8450,8450,0
20230728,124900,82299850,8450,8450,8450,8450,150
20230728,124800,81032350,8450,8450,8450,8450,0
20230728,124700,81032350,8450,8450,8450,8450,0
20230728,124600,81032350,8450,8450,8450,8450,0
20230728,124500,81032350,8450,8430,8450,8430,946
20230728,124400,73047560,8440,8440,8440,8440,0
20230728,124300,73047560,8440,8440,8440,8440,0
20230728,124200,73047560,8440,8440,8440,8440,0
20230728,124100,73047560,8440,8440,8440,8440,0
20230728,124000,73047560,8440,8440,8440,8440,50
20230728,123900,72625560,8440,8440,8440,8440,0
20230728,123800,72625560,8440,8440,8440,8440,0
20230728,123700,72625560,8440,8440,8440,8440,0
20230728,123600,72625560,8440,8440,8440,8440,0
20230728,123500,72625560,8440,8440,8440,8440,0
20230728,123400,72625560,8440,8440,8440,8440,0
20230728,123300,72625560,8440,8440,8440,8440,3
20230728,123200,72600240,8430,8440,8440,8430,15
20230728,123100,72473730,8430,8430,8430,8430,0
20230728,123000,72473730,8430,8430,8430,8430,0
20230728,122900,72473730,8430,8430,8430,8430,60
20230728,122800,71967930,8430,8430,8430,8430,0
20230728,122700,71967930,8430,8430,8430,8430,0
20230728,122600,71967930,8430,8430,8430,8430,2
20230728,122500,71951070,8420,8420,8420,8420,0
20230728,122400,71951070,8420,8420,8420,8420,0
20230728,122300,71951070,8420,8420,8420,8420,0
20230728,122200,71951070,8420,8420,8420,8420,9
20230728,122100,71875290,8440,8440,8440,8440,0
20230728,122000,71875290,8440,8440,8440,8440,0
20230728,121900,71875290,8440,8440,8440,8440,0
20230728,121800,71875290,8440,8440,8440,8440,0
20230728,121700,71875290,8440,8440,8440,8440,0
20230728,121600,71875290,8440,8440,8440,8440,0
20230728,121500,71875290,8440,8410,8440,8410,35
20230728,121400,71580270,8400,8400,8400,8400,0
20230728,121300,71580270,8400,8400,8400,8400,9
20230728,121200,71504670,8410,8410,8410,8410,2
20230728,121100,71487850,8420,8420,8420,8420,0
20230728,121000,71487850,8420,8420,8420,8420,0
20230728,120900,71487850,8420,8420,8420,8420,10
20230728,120800,71403650,8420,8420,8420,8420,0
20230728,120700,71403650,8420,8420,8420,8420,0
20230728,120600,71403650,8420,8410,8420,8410,10
20230728,120500,71319540,8410,8410,8410,8410,0
20230728,120400,71319540,8410,8410,8410,8410,2
20230728,120300,71302720,8420,8420,8420,8420,50
20230728,120200,70881720,8420,8420,8420,8420,0
20230728,120100,70881720,8420,8420,8420,8420,1
20230728,120000,70873300,8420,8420,8420,8420,0
20230728,115900,70873300,8420,8420,8420,8420,0
20230728,115800,70873300,8420,8420,8420,8420,0
20230728,115700,70873300,8420,8420,8420,8420,0
20230728,115600,70873300,8420,8420,8420,8420,0
20230728,115500,70873300,8420,8410,8420,8410,14
20230728,115400,70755490,8410,8410,8410,8410,5
20230728,115300,70713440,8400,8400,8400,8400,0
20230728,115200,70713440,8400,8400,8400,8400,0
20230728,115100,70713440,8400,8400,8400,8400,0
20230728,115000,70713440,8400,8400,8400,8400,0
20230728,114900,70713440,8400,8400,8400,8400,0
20230728,114800,70713440,8400,8400,8400,8400,7
20230728,114700,70654640,8400,8400,8400,8400,0
20230728,114600,70654640,8400,8400,8400,8400,0
20230728,114500,70654640,8400,8400,8400,8400,0
20230728,114400,70654640,8400,8400,8400,8400,9
20230728,114300,70579040,8400,8400,8400,8400,0
20230728,114200,70579040,8400,8400,8400,8400,0
20230728,114100,70579040,8400,8400,8400,8400,10
20230728,114000,70495040,8450,8450,8450,8450,0
20230728,113900,70495040,8450,8450,8450,8450,0
20230728,113800,70495040,8450,8450,8450,8450,0
20230728,113700,70495040,8450,8450,8450,8450,0
20230728,113600,70495040,8450,8450,8450,8450,0
20230728,113500,70495040,8450,8450,8450,8450,0
20230728,113400,70495040,8450,8450,8450,8450,0
20230728,113300,70495040,8450,8400,8450,8400,138
20230728,113200,69331980,8380,8380,8380,8380,0
20230728,113100,69331980,8380,8380,8380,8380,0
20230728,113000,69331980,8380,8380,8380,8380,0
20230728,112900,69331980,8380,8380,8380,8380,0
20230728,112800,69331980,8380,8380,8380,8380,0
20230728,112700,69331980,8380,8380,8380,8380,38
20230728,112600,69013540,8400,8400,8400,8400,0
20230728,112500,69013540,8400,8400,8400,8400,0
20230728,112400,69013540,8400,8400,8400,8400,0
20230728,112300,69013540,8400,8400,8400,8400,1
20230728,112200,69005140,8400,8400,8400,8400,0
20230728,112100,69005140,8400,8400,8400,8400,11
20230728,112000,68912740,8380,8380,8380,8380,7
20230728,111900,68854080,8380,8380,8380,8380,9
20230728,111800,68778660,8380,8380,8380,8380,0
20230728,111700,68778660,8380,8380,8380,8380,0
20230728,111600,68778660,8380,8380,8380,8380,0
20230728,111500,68778660,8380,8380,8380,8380,0
20230728,111400,68778660,8380,8380,8380,8380,9
20230728,111300,68703240,8380,8410,8410,8380,72
20230728,111200,68099580,8420,8420,8420,8420,0
20230728,111100,68099580,8420,8420,8420,8420,1
20230728,111000,68091160,8430,8430,8430,8430,0
20230728,110900,68091160,8430,8430,8430,8430,0
20230728,110800,68091160,8430,8430,8430,8430,5
20230728,110700,68049010,8430,8430,8430,8430,0
20230728,110600,68049010,8430,8430,8430,8430,0
20230728,110500,68049010,8430,8430,8430,8430,0
20230728,110400,68049010,8430,8430,8430,8430,0
20230728,110300,68049010,8430,8430,8430,8430,0
20230728,110200,68049010,8430,8430,8430,8430,10
20230728,110100,67964710,8430,8430,8430,8430,5
20230728,110000,67922560,8430,8430,8430,8430,0
20230728,105900,67922560,8430,8430,8430,8430,0
20230728,105800,67922560,8430,8430,8430,8430,0
20230728,105700,67922560,8430,8430,8430,8430,0
20230728,105600,67922560,8430,8420,8430,8420,103
20230728,105500,67054680,8430,8430,8430,8430,0
20230728,105400,67054680,8430,8420,8430,8420,70
20230728,105300,66465080,8420,8420,8420,8420,1
20230728,105200,66456660,8420,8420,8420,8420,0
20230728,105100,66456660,8420,8420,8420,8420,0
20230728,105000,66456660,8420,8420,8420,8420,8
20230728,104900,66389300,8420,8370,8420,8340,584
20230728,104800,61481970,8370,8370,8370,8370,58
20230728,104700,60996510,8360,8390,8390,8360,7
20230728,104600,60937960,8390,8390,8390,8390,0
20230728,104500,60937960,8390,8390,8390,8390,0
20230728,104400,60937960,8390,8390,8390,8390,94
20230728,104300,60149300,8370,8370,8370,8370,0
20230728,104200,60149300,8370,8360,8370,8360,15
20230728,104100,60023790,8340,8340,8340,8340,0
20230728,104000,60023790,8340,8350,8350,8340,1500
20230728,103900,47513360,8350,8350,8350,8350,458
20230728,103800,43689060,8350,8350,8350,8350,0
20230728,103700,43689060,8350,8350,8350,8350,62
20230728,103600,43171360,8340,8340,8340,8340,5
20230728,103500,43129660,8340,8340,8340,8340,2
20230728,103400,43112980,8340,8340,8340,8340,0
20230728,103300,43112980,8340,8340,8340,8340,0
20230728,103200,43112980,8340,8340,8340,8340,0
20230728,103100,43112980,8340,8340,8340,8340,17
20230728,103000,42971200,8340,8340,8340,8340,0
20230728,102900,42971200,8340,8340,8340,8340,3
20230728,102800,42946180,8330,8330,8330,8330,48
20230728,102700,42546340,8330,8330,8330,8330,0
20230728,102600,42546340,8330,8330,8330,8330,0
20230728,102500,42546340,8330,8330,8330,8330,32
20230728,102400,42279780,8320,8320,8320,8320,0
20230728,102300,42279780,8320,8320,8320,8320,0
20230728,102200,42279780,8320,8320,8320,8320,0
20230728,102100,42279780,8320,8320,8320,8320,0
20230728,102000,42279780,8320,8320,8320,8320,0
20230728,101900,42279780,8320,8320,8320,8320,0
20230728,101800,42279780,8320,8320,8320,8320,0
20230728,101700,42279780,8320,8320,8320,8320,41
20230728,101600,41938660,8350,8350,8350,8350,0
20230728,101500,41938660,8350,8350,8350,8350,0
20230728,101400,41938660,8350,8340,8350,8340,12
20230728,101300,41838470,8330,8330,8330,8330,0
20230728,101200,41838470,8330,8330,8330,8330,0
20230728,101100,41838470,8330,8330,8330,8330,109
20230728,101000,40930500,8320,8320,8320,8320,4
20230728,100900,40897220,8320,8320,8320,8320,0
20230728,100800,40897220,8320,8320,8320,8320,0
20230728,100700,40897220,8320,8320,8320,8320,0
20230728,100600,40897220,8320,8320,8320,8320,0
20230728,100500,40897220,8320,8320,8320,8320,0
20230728,100400,40897220,8320,8320,8320,8320,7
20230728,100300,40838980,8320,8320,8320,8320,0
20230728,100200,40838980,8320,8330,8330,8320,8
20230728,100100,40772410,8320,8320,8320,8320,0
20230728,100000,40772410,8320,8320,8320,8320,1
20230728,095900,40764090,8330,8330,8330,8330,10
20230728,095800,40680790,8300,8300,8300,8300,1
20230728,095700,40672490,8250,8250,8250,8250,0
20230728,095600,40672490,8250,8350,8350,8250,300
20230728,095500,38191640,8360,8360,8360,8360,1
20230728,095400,38183280,8300,8300,8300,8300,46
20230728,095300,37801480,8300,8300,8300,8300,0
20230728,095200,37801480,8300,8300,8300,8300,0
20230728,095100,37801480,8300,8400,8400,8300,279
20230728,095000,35483290,8400,8400,8400,8400,0
20230728,094900,35483290,8400,8400,8400,8400,0
20230728,094800,35483290,8400,8400,8400,8400,0
20230728,094700,35483290,8400,8400,8400,8400,1
20230728,094600,35474890,8400,8400,8400,8400,0
20230728,094500,35474890,8400,8400,8400,8400,0
20230728,094400,35474890,8400,8400,8400,8400,100
20230728,094300,34634890,8400,8390,8400,8390,17
20230728,094200,34492190,8260,8260,8260,8260,0
20230728,094100,34492190,8260,8310,8310,8260,456
20230728,094000,30712460,8410,8410,8410,8410,21
20230728,093900,30535850,8300,8360,8360,8300,189
20230728,093800,28964960,8360,8380,8390,8360,123
20230728,093700,27936170,8400,8400,8400,8400,75
20230728,093600,27306170,8420,8400,8420,8400,34
20230728,093500,27020540,8440,8440,8440,8440,2
20230728,093400,27003660,8440,8440,8440,8440,10
20230728,093300,26919260,8430,8430,8430,8430,50
20230728,093200,26497760,8430,8430,8430,8430,1
20230728,093100,26489330,8450,8450,8450,8450,0
20230728,093000,26489330,8450,8450,8450,8450,0
20230728,092900,26489330,8450,8450,8450,8450,0
20230728,092800,26489330,8450,8440,8450,8440,11
20230728,092700,26396480,8450,8450,8450,8450,0
20230728,092600,26396480,8450,8450,8450,8450,0
20230728,092500,26396480,8450,8450,8450,8450,40
20230728,092400,26058480,8450,8450,8450,8450,0
20230728,092300,26058480,8450,8450,8450,8450,0
20230728,092200,26058480,8450,8450,8450,8450,456
20230728,092100,22205280,8450,8450,8450,8450,10
20230728,092000,22120780,8450,8450,8450,8450,20
20230728,091900,21951780,8450,8450,8450,8450,1
20230728,091800,21943330,8360,8360,8360,8360,0
20230728,091700,21943330,8360,8360,8360,8360,27
20230728,091600,21717610,8360,8340,8360,8340,7
20230728,091500,21659200,8340,8340,8340,8340,6
20230728,091400,21609160,8340,8340,8340,8340,0
20230728,091300,21609160,8340,8340,8340,8340,9
20230728,091200,21534100,8340,8340,8340,8340,10
20230728,091100,21450700,8340,8340,8340,8340,0
20230728,091000,21450700,8340,8340,8340,8340,1
20230728,090900,21442360,8350,8350,8350,8180,152
20230728,090800,20193740,8360,8360,8360,8360,262
20230728,090700,18003420,8370,8370,8370,8370,0
20230728,090600,18003420,8370,8370,8370,8370,79
20230728,090500,17342190,8370,8370,8370,8370,0
20230728,090400,17342190,8370,8370,8370,8370,7
20230728,090300,17283600,8400,8400,8400,8400,1
20230728,090200,17275200,8400,8410,8410,8400,1005
20230728,090100,8831410,8460,8460,8460,8460,0
20230728,090000,8831410,8460,8400,8460,8400,1050