KissMeData/037460/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191300,204764400,7610,7610,7610,7610,282
20230801,191200,204764400,7610,7610,7610,7610,0
20230801,191100,204764400,7610,7610,7610,7610,0
20230801,191000,204764400,7610,7610,7610,7610,0
20230801,190900,204764400,7610,7610,7610,7610,0
20230801,190800,204764400,7610,7610,7610,7610,0
20230801,190700,204764400,7610,7610,7610,7610,0
20230801,190600,204764400,7610,7610,7610,7610,0
20230801,190500,204764400,7610,7610,7610,7610,0
20230801,190400,204764400,7610,7610,7610,7610,0
20230801,190300,204764400,7610,7610,7610,7610,0
20230801,190200,204764400,7610,7610,7610,7610,0
20230801,190100,204764400,7610,7610,7610,7610,0
20230801,190000,204764400,7610,7610,7610,7610,0
20230801,185900,204764400,7610,7610,7610,7610,0
20230801,185800,204764400,7610,7610,7610,7610,0
20230801,185700,204764400,7610,7610,7610,7610,0
20230801,185600,204764400,7610,7610,7610,7610,0
20230801,185500,204764400,7610,7610,7610,7610,0
20230801,185400,204764400,7610,7610,7610,7610,0
20230801,185300,204764400,7610,7610,7610,7610,0
20230801,185200,204764400,7610,7610,7610,7610,0
20230801,185100,204764400,7610,7610,7610,7610,0
20230801,185000,204764400,7610,7610,7610,7610,0
20230801,184900,204764400,7610,7610,7610,7610,0
20230801,184800,204764400,7610,7610,7610,7610,0
20230801,184700,204764400,7610,7610,7610,7610,0
20230801,184600,204764400,7610,7610,7610,7610,0
20230801,184500,204764400,7610,7610,7610,7610,0
20230801,184400,204764400,7610,7610,7610,7610,0
20230801,184300,204764400,7610,7610,7610,7610,282
20230801,184200,204764400,7610,7610,7610,7610,0
20230801,184100,204764400,7610,7610,7610,7610,0
20230801,184000,204764400,7610,7610,7610,7610,0
20230801,183900,204764400,7610,7610,7610,7610,0
20230801,183800,204764400,7610,7610,7610,7610,0
20230801,183700,204764400,7610,7610,7610,7610,0
20230801,183600,204764400,7610,7610,7610,7610,0
20230801,183500,204764400,7610,7610,7610,7610,0
20230801,183400,204764400,7610,7610,7610,7610,0
20230801,183300,204764400,7610,7610,7610,7610,0
20230801,183200,204764400,7610,7610,7610,7610,0
20230801,183100,204764400,7610,7610,7610,7610,0
20230801,183000,204764400,7610,7610,7610,7610,0
20230801,182900,204764400,7610,7610,7610,7610,0
20230801,182800,204764400,7610,7610,7610,7610,0
20230801,182700,204764400,7610,7610,7610,7610,0
20230801,182600,204764400,7610,7610,7610,7610,0
20230801,182500,204764400,7610,7610,7610,7610,0
20230801,182400,204764400,7610,7610,7610,7610,0
20230801,182300,204764400,7610,7610,7610,7610,0
20230801,182200,204764400,7610,7610,7610,7610,0
20230801,182100,204764400,7610,7610,7610,7610,0
20230801,182000,204764400,7610,7610,7610,7610,0
20230801,181900,204764400,7610,7610,7610,7610,0
20230801,181800,204764400,7610,7610,7610,7610,0
20230801,181700,204764400,7610,7610,7610,7610,0
20230801,181600,204764400,7610,7610,7610,7610,0
20230801,181500,204764400,7610,7610,7610,7610,0
20230801,181400,204764400,7610,7610,7610,7610,0
20230801,181300,204764400,7610,7610,7610,7610,282
20230801,181200,204764400,7610,7610,7610,7610,0
20230801,181100,204764400,7610,7610,7610,7610,0
20230801,181000,204764400,7610,7610,7610,7610,0
20230801,180900,204764400,7610,7610,7610,7610,0
20230801,180800,204764400,7610,7610,7610,7610,0
20230801,180700,204764400,7610,7610,7610,7610,0
20230801,180600,204764400,7610,7610,7610,7610,0
20230801,180500,204764400,7610,7610,7610,7610,0
20230801,180400,204764400,7610,7610,7610,7610,0
20230801,180300,204764400,7610,7610,7610,7610,0
20230801,180200,204764400,7610,7610,7610,7610,0
20230801,180100,204764400,7610,7610,7610,7610,0
20230801,180000,204764400,7610,7610,7610,7610,0
20230801,175900,204764400,7610,7610,7610,7610,0
20230801,175800,204764400,7610,7610,7610,7610,0
20230801,175700,204764400,7610,7610,7610,7610,0
20230801,175600,204764400,7610,7610,7610,7610,0
20230801,175500,204764400,7610,7610,7610,7610,0
20230801,175400,204764400,7610,7610,7610,7610,0
20230801,175300,204764400,7610,7610,7610,7610,0
20230801,175200,204764400,7610,7610,7610,7610,0
20230801,175100,204764400,7610,7610,7610,7610,0
20230801,175000,204764400,7610,7610,7610,7610,0
20230801,174900,204764400,7610,7610,7610,7610,0
20230801,174800,204764400,7610,7610,7610,7610,0
20230801,174700,204764400,7610,7610,7610,7610,0
20230801,174600,204764400,7610,7610,7610,7610,0
20230801,174500,204764400,7610,7610,7610,7610,0
20230801,174400,204764400,7610,7610,7610,7610,0
20230801,174300,204764400,7610,7610,7610,7610,282
20230801,174200,204764400,7610,7610,7610,7610,0
20230801,174100,204764400,7610,7610,7610,7610,0
20230801,174000,204764400,7610,7610,7610,7610,0
20230801,173900,204764400,7610,7610,7610,7610,0
20230801,173800,204764400,7610,7610,7610,7610,0
20230801,173700,204764400,7610,7610,7610,7610,0
20230801,173600,204764400,7610,7610,7610,7610,0
20230801,173500,204764400,7610,7610,7610,7610,0
20230801,173400,204764400,7610,7610,7610,7610,0
20230801,173300,204764400,7610,7610,7610,7610,0
20230801,173200,204764400,7610,7610,7610,7610,0
20230801,173100,204764400,7610,7610,7610,7610,0
20230801,173000,204764400,7610,7610,7610,7610,0
20230801,172900,204764400,7610,7610,7610,7610,0
20230801,172800,204764400,7610,7610,7610,7610,0
20230801,172700,204764400,7610,7610,7610,7610,0
20230801,172600,204764400,7610,7610,7610,7610,0
20230801,172500,204764400,7610,7610,7610,7610,0
20230801,172400,204764400,7610,7610,7610,7610,0
20230801,172300,204764400,7610,7610,7610,7610,0
20230801,172200,204764400,7610,7610,7610,7610,0
20230801,172100,204764400,7610,7610,7610,7610,0
20230801,172000,204764400,7610,7610,7610,7610,0
20230801,171900,204764400,7610,7610,7610,7610,0
20230801,171800,204764400,7610,7610,7610,7610,0
20230801,171700,204764400,7610,7610,7610,7610,0
20230801,171600,204764400,7610,7610,7610,7610,0
20230801,171500,204764400,7610,7610,7610,7610,0
20230801,171400,204764400,7610,7610,7610,7610,0
20230801,171300,204764400,7610,7610,7610,7610,282
20230801,171200,204764400,7610,7610,7610,7610,0
20230801,171100,204764400,7610,7610,7610,7610,0
20230801,171000,204764400,7610,7610,7610,7610,0
20230801,170900,204764400,7610,7610,7610,7610,0
20230801,170800,204764400,7610,7610,7610,7610,0
20230801,170700,204764400,7610,7610,7610,7610,0
20230801,170600,204764400,7610,7610,7610,7610,0
20230801,170500,204764400,7610,7610,7610,7610,0
20230801,170400,204764400,7610,7610,7610,7610,0
20230801,170300,204764400,7610,7610,7610,7610,0
20230801,170200,204764400,7610,7610,7610,7610,0
20230801,170100,204764400,7610,7610,7610,7610,0
20230801,170000,204764400,7610,7610,7610,7610,0
20230801,165900,204764400,7610,7610,7610,7610,0
20230801,165800,204764400,7610,7610,7610,7610,0
20230801,165700,204764400,7610,7610,7610,7610,0
20230801,165600,204764400,7610,7610,7610,7610,0
20230801,165500,204764400,7610,7610,7610,7610,0
20230801,165400,204764400,7610,7610,7610,7610,0
20230801,165300,204764400,7610,7610,7610,7610,0
20230801,165200,204764400,7610,7610,7610,7610,0
20230801,165100,204764400,7610,7610,7610,7610,0
20230801,165000,204764400,7610,7610,7610,7610,0
20230801,164900,204764400,7610,7610,7610,7610,0
20230801,164800,204764400,7610,7610,7610,7610,0
20230801,164700,204764400,7610,7610,7610,7610,0
20230801,164600,204764400,7610,7610,7610,7610,0
20230801,164500,204764400,7610,7610,7610,7610,0
20230801,164400,204764400,7610,7610,7610,7610,0
20230801,164300,204764400,7610,7610,7610,7610,282
20230801,164200,204764400,7610,7610,7610,7610,0
20230801,164100,204764400,7610,7610,7610,7610,0
20230801,164000,204764400,7610,7610,7610,7610,0
20230801,163900,204764400,7610,7610,7610,7610,0
20230801,163800,204764400,7610,7610,7610,7610,0
20230801,163700,204764400,7610,7610,7610,7610,0
20230801,163600,204764400,7610,7610,7610,7610,0
20230801,163500,204764400,7610,7610,7610,7610,0
20230801,163400,204764400,7610,7610,7610,7610,0
20230801,163300,204764400,7610,7610,7610,7610,0
20230801,163200,204764400,7610,7610,7610,7610,0
20230801,163100,204764400,7610,7610,7610,7610,0
20230801,163000,204764400,7610,7610,7610,7610,0
20230801,162900,204764400,7610,7610,7610,7610,0
20230801,162800,204764400,7610,7610,7610,7610,0
20230801,162700,204764400,7610,7610,7610,7610,0
20230801,162600,204764400,7610,7610,7610,7610,0
20230801,162500,204764400,7610,7610,7610,7610,0
20230801,162400,204764400,7610,7610,7610,7610,0
20230801,162300,204764400,7610,7610,7610,7610,0
20230801,162200,204764400,7610,7610,7610,7610,0
20230801,162100,204764400,7610,7610,7610,7610,0
20230801,162000,204764400,7610,7610,7610,7610,0
20230801,161900,204764400,7610,7610,7610,7610,0
20230801,161800,204764400,7610,7610,7610,7610,0
20230801,161700,204764400,7610,7610,7610,7610,0
20230801,161600,204764400,7610,7610,7610,7610,0
20230801,161500,204764400,7610,7610,7610,7610,0
20230801,161400,204764400,7610,7610,7610,7610,0
20230801,161300,204764400,7610,7610,7610,7610,282
20230801,161200,204764400,7610,7610,7610,7610,0
20230801,161100,204764400,7610,7610,7610,7610,0
20230801,161000,204764400,7610,7610,7610,7610,0
20230801,160900,204764400,7610,7610,7610,7610,0
20230801,160800,204764400,7610,7610,7610,7610,0
20230801,160700,204764400,7610,7610,7610,7610,0
20230801,160600,204764400,7610,7610,7610,7610,0
20230801,160500,204764400,7610,7610,7610,7610,0
20230801,160400,204764400,7610,7610,7610,7610,0
20230801,160300,204764400,7610,7610,7610,7610,0
20230801,160200,204764400,7610,7610,7610,7610,0
20230801,160100,204764400,7610,7610,7610,7610,0
20230801,160000,204764400,7610,7610,7610,7610,0
20230801,155900,204764400,7610,7610,7610,7610,0
20230801,155800,204764400,7610,7610,7610,7610,0
20230801,155700,204764400,7610,7610,7610,7610,0
20230801,155600,204764400,7610,7610,7610,7610,0
20230801,155500,204764400,7610,7610,7610,7610,0
20230801,155400,204764400,7610,7610,7610,7610,0
20230801,155300,204764400,7610,7610,7610,7610,0
20230801,155200,204764400,7610,7610,7610,7610,0
20230801,155100,204764400,7610,7610,7610,7610,0
20230801,155000,204764400,7610,7610,7610,7610,0
20230801,154900,204764400,7610,7610,7610,7610,0
20230801,154800,204764400,7610,7610,7610,7610,0
20230801,154700,204764400,7610,7610,7610,7610,0
20230801,154600,204764400,7610,7610,7610,7610,0
20230801,154500,204764400,7610,7610,7610,7610,0
20230801,154400,204764400,7610,7610,7610,7610,0
20230801,154300,204764400,7610,7610,7610,7610,282
20230801,154200,204764400,7610,7610,7610,7610,0
20230801,154100,204764400,7610,7610,7610,7610,0
20230801,154000,204764400,7610,7610,7610,7610,0
20230801,153900,204764400,7610,7610,7610,7610,0
20230801,153800,204764400,7610,7610,7610,7610,0
20230801,153700,204764400,7610,7610,7610,7610,0
20230801,153600,204764400,7610,7610,7610,7610,0
20230801,153500,204764400,7610,7610,7610,7610,0
20230801,153400,204764400,7610,7610,7610,7610,0
20230801,153300,204764400,7610,7610,7610,7610,0
20230801,153200,204764400,7610,7610,7610,7610,0
20230801,153100,204764400,7610,7610,7610,7610,0
20230801,153000,204764400,7610,7610,7610,7610,282
20230801,152900,202618380,7610,7610,7610,7610,0
20230801,152800,202618380,7610,7610,7610,7610,0
20230801,152700,202618380,7610,7610,7610,7610,0
20230801,152600,202618380,7610,7610,7610,7610,0
20230801,152500,202618380,7610,7610,7610,7610,0
20230801,152400,202618380,7610,7610,7610,7610,0
20230801,152300,202618380,7610,7610,7610,7610,0
20230801,152200,202618380,7610,7610,7610,7610,0
20230801,152100,202618380,7610,7610,7610,7610,0
20230801,152000,202618380,7610,7610,7610,7610,0
20230801,151900,202618380,7610,7610,7610,7610,1
20230801,151800,202610770,7590,7590,7590,7590,0
20230801,151700,202610770,7590,7590,7590,7590,100
20230801,151600,201851770,7610,7610,7610,7610,0
20230801,151500,201851770,7610,7610,7610,7610,0
20230801,151400,201851770,7610,7610,7610,7610,0
20230801,151300,201851770,7610,7610,7610,7610,0
20230801,151200,201851770,7610,7610,7610,7610,0
20230801,151100,201851770,7610,7610,7610,7610,4
20230801,151000,201821330,7610,7610,7610,7610,12
20230801,150900,201730010,7610,7610,7610,7610,0
20230801,150800,201730010,7610,7610,7610,7610,0
20230801,150700,201730010,7610,7610,7610,7610,8
20230801,150600,201669130,7610,7610,7610,7610,24
20230801,150500,201486490,7610,7610,7610,7610,0
20230801,150400,201486490,7610,7610,7610,7610,0
20230801,150300,201486490,7610,7610,7610,7610,0
20230801,150200,201486490,7610,7610,7610,7610,0
20230801,150100,201486490,7610,7610,7610,7610,0
20230801,150000,201486490,7610,7610,7610,7610,0
20230801,145900,201486490,7610,7610,7610,7610,2
20230801,145800,201471270,7580,7600,7600,7580,600
20230801,145700,196923010,7610,7610,7610,7610,0
20230801,145600,196923010,7610,7610,7610,7610,0
20230801,145500,196923010,7610,7610,7610,7610,0
20230801,145400,196923010,7610,7610,7610,7610,27
20230801,145300,196717540,7610,7600,7610,7600,4
20230801,145200,196687130,7610,7610,7610,7610,0
20230801,145100,196687130,7610,7610,7610,7610,49
20230801,145000,196314240,7630,7630,7630,7630,0
20230801,144900,196314240,7630,7630,7630,7630,0
20230801,144800,196314240,7630,7630,7630,7630,0
20230801,144700,196314240,7630,7630,7630,7630,0
20230801,144600,196314240,7630,7630,7630,7630,0
20230801,144500,196314240,7630,7630,7630,7630,0
20230801,144400,196314240,7630,7630,7630,7630,0
20230801,144300,196314240,7630,7630,7630,7630,20
20230801,144200,196161640,7640,7640,7640,7640,0
20230801,144100,196161640,7640,7640,7640,7640,0
20230801,144000,196161640,7640,7640,7640,7640,29
20230801,143900,195940080,7640,7620,7640,7620,340
20230801,143800,193345000,7610,7610,7610,7610,0
20230801,143700,193345000,7610,7610,7610,7610,100
20230801,143600,192584000,7590,7590,7590,7590,81
20230801,143500,191969210,7590,7590,7590,7590,51
20230801,143400,191582120,7590,7590,7590,7590,36
20230801,143300,191308880,7610,7610,7610,7610,19
20230801,143200,191164290,7610,7610,7610,7610,13
20230801,143100,191065360,7580,7580,7580,7580,1000
20230801,143000,183485360,7580,7580,7580,7580,0
20230801,142900,183485360,7580,7580,7580,7580,0
20230801,142800,183485360,7580,7580,7580,7580,0
20230801,142700,183485360,7580,7580,7580,7580,500
20230801,142600,179695360,7580,7580,7580,7580,500
20230801,142500,175905360,7580,7580,7580,7580,0
20230801,142400,175905360,7580,7580,7580,7580,0
20230801,142300,175905360,7580,7580,7580,7580,0
20230801,142200,175905360,7580,7580,7580,7580,800
20230801,142100,169841360,7580,7580,7580,7580,0
20230801,142000,169841360,7580,7580,7580,7580,0
20230801,141900,169841360,7580,7620,7620,7580,66
20230801,141800,169340960,7620,7620,7620,7620,0
20230801,141700,169340960,7620,7620,7620,7620,0
20230801,141600,169340960,7620,7620,7620,7620,0
20230801,141500,169340960,7620,7620,7620,7620,2
20230801,141400,169325720,7580,7580,7580,7580,0
20230801,141300,169325720,7580,7580,7580,7580,0
20230801,141200,169325720,7580,7580,7580,7580,0
20230801,141100,169325720,7580,7600,7600,7580,242
20230801,141000,167490780,7600,7600,7600,7600,0
20230801,140900,167490780,7600,7600,7600,7600,10
20230801,140800,167414780,7600,7600,7600,7600,100
20230801,140700,166654780,7600,7600,7600,7600,100
20230801,140600,165894780,7600,7600,7600,7600,0
20230801,140500,165894780,7600,7600,7600,7600,52
20230801,140400,165499580,7580,7580,7580,7580,0
20230801,140300,165499580,7580,7580,7580,7580,0
20230801,140200,165499580,7580,7580,7580,7580,0
20230801,140100,165499580,7580,7580,7580,7580,0
20230801,140000,165499580,7580,7580,7580,7580,0
20230801,135900,165499580,7580,7580,7580,7580,0
20230801,135800,165499580,7580,7580,7580,7580,0
20230801,135700,165499580,7580,7580,7580,7580,0
20230801,135600,165499580,7580,7580,7580,7580,0
20230801,135500,165499580,7580,7580,7580,7580,0
20230801,135400,165499580,7580,7580,7580,7580,0
20230801,135300,165499580,7580,7580,7580,7580,0
20230801,135200,165499580,7580,7590,7590,7580,25
20230801,135100,165309900,7590,7590,7590,7590,0
20230801,135000,165309900,7590,7590,7590,7590,0
20230801,134900,165309900,7590,7590,7590,7590,101
20230801,134800,164543310,7600,7600,7600,7600,51
20230801,134700,164155710,7610,7610,7610,7610,0
20230801,134600,164155710,7610,7610,7610,7610,0
20230801,134500,164155710,7610,7610,7610,7610,275
20230801,134400,162062960,7610,7610,7610,7610,1036
20230801,134300,154179000,7600,7600,7600,7600,202
20230801,134200,152643800,7610,7610,7610,7610,0
20230801,134100,152643800,7610,7610,7610,7610,1
20230801,134000,152636190,7610,7610,7610,7610,10
20230801,133900,152560090,7600,7600,7600,7600,0
20230801,133800,152560090,7600,7600,7600,7600,0
20230801,133700,152560090,7600,7600,7600,7600,0
20230801,133600,152560090,7600,7600,7600,7600,0
20230801,133500,152560090,7600,7600,7600,7600,7
20230801,133400,152506890,7590,7590,7590,7590,0
20230801,133300,152506890,7590,7590,7590,7590,1
20230801,133200,152499300,7590,7590,7590,7590,67
20230801,133100,151990770,7590,7590,7590,7590,121
20230801,133000,151072380,7580,7580,7580,7580,0
20230801,132900,151072380,7580,7590,7590,7580,179
20230801,132800,149715450,7590,7590,7590,7590,0
20230801,132700,149715450,7590,7590,7590,7590,0
20230801,132600,149715450,7590,7590,7590,7590,0
20230801,132500,149715450,7590,7590,7590,7590,0
20230801,132400,149715450,7590,7590,7590,7590,12
20230801,132300,149624370,7590,7600,7600,7590,186
20230801,132200,148212320,7600,7600,7600,7600,5
20230801,132100,148174320,7610,7610,7610,7610,132
20230801,132000,147169800,7610,7610,7610,7610,15
20230801,131900,147055650,7610,7610,7610,7610,0
20230801,131800,147055650,7610,7610,7610,7610,0
20230801,131700,147055650,7610,7610,7610,7610,1
20230801,131600,147048040,7580,7580,7580,7580,0
20230801,131500,147048040,7580,7580,7580,7580,0
20230801,131400,147048040,7580,7580,7580,7580,0
20230801,131300,147048040,7580,7580,7580,7580,0
20230801,131200,147048040,7580,7580,7580,7580,0
20230801,131100,147048040,7580,7580,7580,7580,0
20230801,131000,147048040,7580,7580,7580,7580,100
20230801,130900,146290040,7580,7580,7580,7580,204
20230801,130800,144743720,7580,7580,7580,7580,0
20230801,130700,144743720,7580,7580,7580,7580,0
20230801,130600,144743720,7580,7580,7580,7580,0
20230801,130500,144743720,7580,7580,7580,7580,19
20230801,130400,144599700,7580,7580,7580,7580,2
20230801,130300,144584540,7580,7590,7590,7580,1500
20230801,130200,133213940,7580,7580,7580,7580,0
20230801,130100,133213940,7580,7600,7600,7580,1500
20230801,130000,121831460,7630,7630,7630,7630,0
20230801,125900,121831460,7630,7630,7630,7630,0
20230801,125800,121831460,7630,7630,7630,7630,0
20230801,125700,121831460,7630,7630,7630,7600,625
20230801,125600,117077960,7620,7620,7620,7620,0
20230801,125500,117077960,7620,7620,7620,7620,0
20230801,125400,117077960,7620,7620,7620,7620,0
20230801,125300,117077960,7620,7620,7620,7620,7
20230801,125200,117024620,7610,7610,7610,7610,0
20230801,125100,117024620,7610,7610,7610,7610,0
20230801,125000,117024620,7610,7610,7610,7610,0
20230801,124900,117024620,7610,7630,7630,7610,198
20230801,124800,115515990,7640,7640,7640,7640,65
20230801,124700,115019390,7660,7660,7660,7660,5
20230801,124600,114981090,7650,7660,7660,7650,6
20230801,124500,114935160,7660,7660,7660,7660,11
20230801,124400,114850900,7670,7670,7670,7670,0
20230801,124300,114850900,7670,7670,7670,7670,0
20230801,124200,114850900,7670,7670,7670,7670,4
20230801,124100,114820220,7660,7660,7660,7660,0
20230801,124000,114820220,7660,7660,7660,7660,0
20230801,123900,114820220,7660,7660,7660,7660,0
20230801,123800,114820220,7660,7660,7660,7660,47
20230801,123700,114460200,7660,7660,7660,7660,0
20230801,123600,114460200,7660,7660,7660,7660,2
20230801,123500,114444880,7660,7660,7660,7660,0
20230801,123400,114444880,7660,7660,7660,7660,0
20230801,123300,114444880,7660,7660,7660,7660,0
20230801,123200,114444880,7660,7660,7660,7660,0
20230801,123100,114444880,7660,7660,7660,7660,0
20230801,123000,114444880,7660,7660,7660,7660,20
20230801,122900,114291680,7660,7660,7660,7660,1
20230801,122800,114284020,7640,7640,7640,7640,0
20230801,122700,114284020,7640,7640,7640,7640,0
20230801,122600,114284020,7640,7640,7640,7640,0
20230801,122500,114284020,7640,7640,7640,7640,0
20230801,122400,114284020,7640,7640,7640,7640,20
20230801,122300,114131220,7640,7640,7640,7640,0
20230801,122200,114131220,7640,7640,7640,7640,10
20230801,122100,114054820,7630,7630,7630,7630,0
20230801,122000,114054820,7630,7630,7630,7630,0
20230801,121900,114054820,7630,7630,7630,7630,0
20230801,121800,114054820,7630,7630,7630,7630,0
20230801,121700,114054820,7630,7630,7630,7630,0
20230801,121600,114054820,7630,7630,7630,7630,3
20230801,121500,114031930,7630,7630,7630,7630,65
20230801,121400,113535980,7630,7640,7640,7630,270
20230801,121300,111475180,7640,7640,7640,7640,0
20230801,121200,111475180,7640,7640,7640,7640,0
20230801,121100,111475180,7640,7640,7640,7640,1
20230801,121000,111467540,7640,7640,7640,7640,0
20230801,120900,111467540,7640,7640,7640,7640,0
20230801,120800,111467540,7640,7640,7640,7640,18
20230801,120700,111330020,7640,7630,7640,7630,49
20230801,120600,110955780,7630,7640,7640,7630,157
20230801,120500,109757860,7660,7660,7660,7660,7
20230801,120400,109704240,7670,7650,7670,7650,22
20230801,120300,109535690,7630,7630,7630,7630,500
20230801,120200,105720690,7620,7620,7620,7620,0
20230801,120100,105720690,7620,7620,7620,7620,0
20230801,120000,105720690,7620,7620,7620,7620,5
20230801,115900,105682590,7650,7650,7650,7650,0
20230801,115800,105682590,7650,7650,7650,7650,0
20230801,115700,105682590,7650,7640,7650,7640,670
20230801,115600,100557860,7620,7620,7620,7620,0
20230801,115500,100557860,7620,7620,7620,7620,0
20230801,115400,100557860,7620,7620,7620,7620,0
20230801,115300,100557860,7620,7630,7630,7620,19
20230801,115200,100412900,7630,7630,7630,7630,12
20230801,115100,100321340,7630,7630,7630,7630,0
20230801,115000,100321340,7630,7630,7630,7630,0
20230801,114900,100321340,7630,7630,7630,7630,0
20230801,114800,100321340,7630,7630,7630,7630,0
20230801,114700,100321340,7630,7630,7630,7630,0
20230801,114600,100321340,7630,7630,7630,7630,5
20230801,114500,100283190,7640,7640,7640,7640,0
20230801,114400,100283190,7640,7640,7640,7640,0
20230801,114300,100283190,7640,7640,7640,7640,0
20230801,114200,100283190,7640,7640,7640,7640,0
20230801,114100,100283190,7640,7640,7640,7640,1
20230801,114000,100275550,7640,7630,7640,7630,10
20230801,113900,100199240,7610,7610,7610,7610,0
20230801,113800,100199240,7610,7610,7610,7610,0
20230801,113700,100199240,7610,7610,7610,7610,0
20230801,113600,100199240,7610,7610,7610,7610,0
20230801,113500,100199240,7610,7610,7610,7610,0
20230801,113400,100199240,7610,7610,7610,7610,0
20230801,113300,100199240,7610,7610,7610,7610,0
20230801,113200,100199240,7610,7610,7610,7610,0
20230801,113100,100199240,7610,7600,7610,7600,1141
20230801,113000,91527560,7600,7600,7600,7600,10
20230801,112900,91451560,7600,7620,7620,7600,257
20230801,112800,89498130,7640,7640,7640,7640,0
20230801,112700,89498130,7640,7640,7640,7640,0
20230801,112600,89498130,7640,7640,7640,7640,10
20230801,112500,89421730,7640,7640,7640,7640,0
20230801,112400,89421730,7640,7640,7640,7640,2
20230801,112300,89406450,7640,7640,7640,7640,50
20230801,112200,89024450,7640,7640,7640,7640,0
20230801,112100,89024450,7640,7640,7640,7640,0
20230801,112000,89024450,7640,7640,7640,7640,0
20230801,111900,89024450,7640,7610,7640,7610,24
20230801,111800,88841720,7610,7610,7610,7610,330
20230801,111700,86330420,7610,7610,7610,7610,83
20230801,111600,85698790,7610,7610,7610,7610,266
20230801,111500,83674530,7650,7650,7650,7650,10
20230801,111400,83598030,7650,7650,7650,7650,0
20230801,111300,83598030,7650,7650,7650,7650,0
20230801,111200,83598030,7650,7650,7650,7650,0
20230801,111100,83598030,7650,7650,7650,7650,0
20230801,111000,83598030,7650,7650,7650,7650,1
20230801,110900,83590380,7640,7640,7640,7640,21
20230801,110800,83429940,7640,7640,7640,7640,0
20230801,110700,83429940,7640,7640,7640,7640,0
20230801,110600,83429940,7640,7640,7640,7640,100
20230801,110500,82665940,7640,7640,7640,7640,6
20230801,110400,82620100,7650,7640,7650,7640,13
20230801,110300,82520740,7650,7640,7650,7640,224
20230801,110200,80809250,7640,7640,7640,7640,17
20230801,110100,80679370,7640,7640,7640,7640,0
20230801,110000,80679370,7640,7640,7640,7640,4
20230801,105900,80648810,7650,7650,7650,7650,0
20230801,105800,80648810,7650,7650,7650,7650,0
20230801,105700,80648810,7650,7650,7650,7650,584
20230801,105600,76181210,7620,7620,7620,7620,211
20230801,105500,74573390,7620,7620,7620,7620,0
20230801,105400,74573390,7620,7620,7620,7620,0
20230801,105300,74573390,7620,7620,7620,7620,1
20230801,105200,74565770,7610,7610,7610,7610,0
20230801,105100,74565770,7610,7610,7610,7610,0
20230801,105000,74565770,7610,7610,7610,7590,688
20230801,104900,69333790,7620,7620,7620,7620,4
20230801,104800,69303310,7620,7620,7620,7620,300
20230801,104700,67017310,7620,7620,7620,7620,4
20230801,104600,66986830,7620,7620,7620,7620,0
20230801,104500,66986830,7620,7620,7620,7620,1
20230801,104400,66979210,7590,7590,7590,7590,0
20230801,104300,66979210,7590,7590,7590,7590,0
20230801,104200,66979210,7590,7600,7600,7590,716
20230801,104100,61537640,7600,7610,7610,7600,676
20230801,104000,56396670,7620,7620,7620,7620,5
20230801,103900,56358570,7620,7620,7620,7620,24
20230801,103800,56175690,7620,7630,7630,7620,369
20230801,103700,53363540,7630,7630,7630,7630,0
20230801,103600,53363540,7630,7630,7630,7630,0
20230801,103500,53363540,7630,7630,7630,7630,0
20230801,103400,53363540,7630,7630,7630,7630,100
20230801,103300,52600540,7640,7640,7640,7640,12
20230801,103200,52508860,7640,7640,7640,7640,2
20230801,103100,52493580,7640,7630,7640,7630,34
20230801,103000,52234100,7630,7630,7630,7630,53
20230801,102900,51829710,7630,7630,7630,7630,101
20230801,102800,51059080,7620,7620,7620,7620,0
20230801,102700,51059080,7620,7620,7620,7620,0
20230801,102600,51059080,7620,7620,7620,7620,205
20230801,102500,49496980,7620,7620,7620,7620,0
20230801,102400,49496980,7620,7620,7620,7620,0
20230801,102300,49496980,7620,7620,7620,7620,0
20230801,102200,49496980,7620,7620,7620,7620,0
20230801,102100,49496980,7620,7620,7620,7620,0
20230801,102000,49496980,7620,7640,7640,7620,111
20230801,101900,48651140,7630,7660,7660,7630,164
20230801,101800,47399520,7660,7660,7660,7660,12
20230801,101700,47307600,7660,7660,7660,7660,0
20230801,101600,47307600,7660,7660,7660,7660,12
20230801,101500,47215680,7630,7630,7630,7630,0
20230801,101400,47215680,7630,7630,7630,7630,0
20230801,101300,47215680,7630,7630,7630,7630,0
20230801,101200,47215680,7630,7630,7630,7630,0
20230801,101100,47215680,7630,7630,7630,7630,6
20230801,101000,47169900,7630,7630,7630,7630,88
20230801,100900,46498460,7640,7640,7640,7640,0
20230801,100800,46498460,7640,7640,7640,7640,0
20230801,100700,46498460,7640,7640,7640,7640,634
20230801,100600,41654700,7640,7640,7640,7640,2
20230801,100500,41639420,7640,7640,7640,7630,15
20230801,100400,41524850,7640,7640,7640,7640,0
20230801,100300,41524850,7640,7640,7640,7640,0
20230801,100200,41524850,7640,7640,7640,7640,0
20230801,100100,41524850,7640,7640,7640,7640,2
20230801,100000,41509570,7630,7640,7640,7630,139
20230801,095900,40448350,7640,7640,7640,7640,8
20230801,095800,40387230,7630,7630,7630,7630,3
20230801,095700,40364340,7640,7630,7640,7630,13
20230801,095600,40265070,7630,7640,7640,7630,2
20230801,095500,40249800,7620,7620,7620,7620,0
20230801,095400,40249800,7620,7620,7620,7620,0
20230801,095300,40249800,7620,7620,7620,7620,0
20230801,095200,40249800,7620,7640,7640,7620,1022
20230801,095100,32461530,7640,7640,7640,7640,0
20230801,095000,32461530,7640,7640,7640,7640,3
20230801,094900,32438610,7670,7690,7690,7670,250
20230801,094800,30516130,7690,7690,7690,7690,40
20230801,094700,30208530,7690,7650,7690,7650,117
20230801,094600,29309280,7650,7650,7650,7650,0
20230801,094500,29309280,7650,7690,7690,7640,186
20230801,094400,27887730,7650,7690,7690,7650,163
20230801,094300,26636380,7690,7690,7690,7690,1
20230801,094200,26628690,7630,7630,7630,7630,0
20230801,094100,26628690,7630,7630,7630,7630,170
20230801,094000,25331590,7630,7630,7630,7630,29
20230801,093900,25110320,7630,7630,7630,7630,1
20230801,093800,25102690,7600,7600,7600,7600,102
20230801,093700,24327490,7600,7600,7600,7600,0
20230801,093600,24327490,7600,7630,7640,7600,633
20230801,093500,19513070,7640,7640,7640,7640,0
20230801,093400,19513070,7640,7640,7640,7640,0
20230801,093300,19513070,7640,7680,7690,7640,110
20230801,093200,18667680,7690,7690,7690,7690,24
20230801,093100,18483120,7700,7700,7700,7700,1
20230801,093000,18475420,7700,7660,7700,7620,796
20230801,092900,12363670,7660,7640,7660,7640,301
20230801,092800,10061150,7650,7650,7650,7650,0
20230801,092700,10061150,7650,7630,7650,7630,202
20230801,092600,8515890,7650,7630,7650,7630,91
20230801,092500,7820240,7630,7620,7630,7610,144
20230801,092400,6722950,7620,7620,7620,7600,36
20230801,092300,6448870,7600,7600,7600,7600,99
20230801,092200,5696470,7610,7610,7610,7610,0
20230801,092100,5696470,7610,7600,7610,7600,53
20230801,092000,5293570,7600,7600,7600,7600,140
20230801,091900,4229570,7600,7600,7600,7600,234
20230801,091800,2451170,7600,7600,7600,7600,10
20230801,091700,2375170,7600,7600,7600,7600,0
20230801,091600,2375170,7600,7600,7600,7600,97
20230801,091500,1637970,7600,7590,7600,7590,50
20230801,091400,1258370,7590,7590,7590,7590,4
20230801,091300,1228010,7590,7590,7590,7590,1
20230801,091200,1220420,7590,7590,7590,7590,3
20230801,091100,1197650,7590,7590,7590,7590,1
20230801,091000,1190060,7580,7580,7580,7580,0
20230801,090900,1190060,7580,7580,7580,7580,0
20230801,090800,1190060,7580,7580,7580,7580,0
20230801,090700,1190060,7580,7580,7580,7580,0
20230801,090600,1190060,7580,7580,7580,7580,0
20230801,090500,1190060,7580,7580,7580,7580,0
20230801,090400,1190060,7580,7580,7580,7580,156
20230801,090300,7580,7580,7580,7580,7580,0
20230801,090200,7580,7580,7580,7580,7580,0
20230801,090100,7580,7580,7580,7580,7580,0
20230801,090000,7580,7580,7580,7580,7580,1