KissMeData/007330/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184600,92888290,8640,8640,8640,8640,404
20230801,184500,92888290,8640,8640,8640,8640,0
20230801,184400,92888290,8640,8640,8640,8640,0
20230801,184300,92888290,8640,8640,8640,8640,0
20230801,184200,92888290,8640,8640,8640,8640,0
20230801,184100,92888290,8640,8640,8640,8640,0
20230801,184000,92888290,8640,8640,8640,8640,0
20230801,183900,92888290,8640,8640,8640,8640,0
20230801,183800,92888290,8640,8640,8640,8640,0
20230801,183700,92888290,8640,8640,8640,8640,0
20230801,183600,92888290,8640,8640,8640,8640,0
20230801,183500,92888290,8640,8640,8640,8640,0
20230801,183400,92888290,8640,8640,8640,8640,0
20230801,183300,92888290,8640,8640,8640,8640,0
20230801,183200,92888290,8640,8640,8640,8640,0
20230801,183100,92888290,8640,8640,8640,8640,0
20230801,183000,92888290,8640,8640,8640,8640,0
20230801,182900,92888290,8640,8640,8640,8640,0
20230801,182800,92888290,8640,8640,8640,8640,0
20230801,182700,92888290,8640,8640,8640,8640,0
20230801,182600,92888290,8640,8640,8640,8640,0
20230801,182500,92888290,8640,8640,8640,8640,0
20230801,182400,92888290,8640,8640,8640,8640,0
20230801,182300,92888290,8640,8640,8640,8640,0
20230801,182200,92888290,8640,8640,8640,8640,0
20230801,182100,92888290,8640,8640,8640,8640,0
20230801,182000,92888290,8640,8640,8640,8640,0
20230801,181900,92888290,8640,8640,8640,8640,0
20230801,181800,92888290,8640,8640,8640,8640,0
20230801,181700,92888290,8640,8640,8640,8640,0
20230801,181600,92888290,8640,8640,8640,8640,404
20230801,181500,92888290,8640,8640,8640,8640,0
20230801,181400,92888290,8640,8640,8640,8640,0
20230801,181300,92888290,8640,8640,8640,8640,0
20230801,181200,92888290,8640,8640,8640,8640,0
20230801,181100,92888290,8640,8640,8640,8640,0
20230801,181000,92888290,8640,8640,8640,8640,0
20230801,180900,92888290,8640,8640,8640,8640,0
20230801,180800,92888290,8640,8640,8640,8640,0
20230801,180700,92888290,8640,8640,8640,8640,0
20230801,180600,92888290,8640,8640,8640,8640,0
20230801,180500,92888290,8640,8640,8640,8640,0
20230801,180400,92888290,8640,8640,8640,8640,0
20230801,180300,92888290,8640,8640,8640,8640,0
20230801,180200,92888290,8640,8640,8640,8640,0
20230801,180100,92888290,8640,8640,8640,8640,0
20230801,180000,92888290,8640,8640,8640,8640,0
20230801,175900,92888290,8640,8640,8640,8640,0
20230801,175800,92888290,8640,8640,8640,8640,0
20230801,175700,92888290,8640,8640,8640,8640,0
20230801,175600,92888290,8640,8640,8640,8640,0
20230801,175500,92888290,8640,8640,8640,8640,0
20230801,175400,92888290,8640,8640,8640,8640,0
20230801,175300,92888290,8640,8640,8640,8640,0
20230801,175200,92888290,8640,8640,8640,8640,0
20230801,175100,92888290,8640,8640,8640,8640,0
20230801,175000,92888290,8640,8640,8640,8640,0
20230801,174900,92888290,8640,8640,8640,8640,0
20230801,174800,92888290,8640,8640,8640,8640,0
20230801,174700,92888290,8640,8640,8640,8640,0
20230801,174600,92888290,8640,8640,8640,8640,404
20230801,174500,92888290,8640,8640,8640,8640,0
20230801,174400,92888290,8640,8640,8640,8640,0
20230801,174300,92888290,8640,8640,8640,8640,0
20230801,174200,92888290,8640,8640,8640,8640,0
20230801,174100,92888290,8640,8640,8640,8640,0
20230801,174000,92888290,8640,8640,8640,8640,0
20230801,173900,92888290,8640,8640,8640,8640,0
20230801,173800,92888290,8640,8640,8640,8640,0
20230801,173700,92888290,8640,8640,8640,8640,0
20230801,173600,92888290,8640,8640,8640,8640,0
20230801,173500,92888290,8640,8640,8640,8640,0
20230801,173400,92888290,8640,8640,8640,8640,0
20230801,173300,92888290,8640,8640,8640,8640,0
20230801,173200,92888290,8640,8640,8640,8640,0
20230801,173100,92888290,8640,8640,8640,8640,0
20230801,173000,92888290,8640,8640,8640,8640,0
20230801,172900,92888290,8640,8640,8640,8640,0
20230801,172800,92888290,8640,8640,8640,8640,0
20230801,172700,92888290,8640,8640,8640,8640,0
20230801,172600,92888290,8640,8640,8640,8640,0
20230801,172500,92888290,8640,8640,8640,8640,0
20230801,172400,92888290,8640,8640,8640,8640,0
20230801,172300,92888290,8640,8640,8640,8640,0
20230801,172200,92888290,8640,8640,8640,8640,0
20230801,172100,92888290,8640,8640,8640,8640,0
20230801,172000,92888290,8640,8640,8640,8640,0
20230801,171900,92888290,8640,8640,8640,8640,0
20230801,171800,92888290,8640,8640,8640,8640,0
20230801,171700,92888290,8640,8640,8640,8640,0
20230801,171600,92888290,8640,8640,8640,8640,404
20230801,171500,92888290,8640,8640,8640,8640,0
20230801,171400,92888290,8640,8640,8640,8640,0
20230801,171300,92888290,8640,8640,8640,8640,0
20230801,171200,92888290,8640,8640,8640,8640,0
20230801,171100,92888290,8640,8640,8640,8640,0
20230801,171000,92888290,8640,8640,8640,8640,0
20230801,170900,92888290,8640,8640,8640,8640,0
20230801,170800,92888290,8640,8640,8640,8640,0
20230801,170700,92888290,8640,8640,8640,8640,0
20230801,170600,92888290,8640,8640,8640,8640,0
20230801,170500,92888290,8640,8640,8640,8640,0
20230801,170400,92888290,8640,8640,8640,8640,0
20230801,170300,92888290,8640,8640,8640,8640,0
20230801,170200,92888290,8640,8640,8640,8640,0
20230801,170100,92888290,8640,8640,8640,8640,0
20230801,170000,92888290,8640,8640,8640,8640,0
20230801,165900,92888290,8640,8640,8640,8640,0
20230801,165800,92888290,8640,8640,8640,8640,0
20230801,165700,92888290,8640,8640,8640,8640,0
20230801,165600,92888290,8640,8640,8640,8640,0
20230801,165500,92888290,8640,8640,8640,8640,0
20230801,165400,92888290,8640,8640,8640,8640,0
20230801,165300,92888290,8640,8640,8640,8640,0
20230801,165200,92888290,8640,8640,8640,8640,0
20230801,165100,92888290,8640,8640,8640,8640,0
20230801,165000,92888290,8640,8640,8640,8640,0
20230801,164900,92888290,8640,8640,8640,8640,0
20230801,164800,92888290,8640,8640,8640,8640,0
20230801,164700,92888290,8640,8640,8640,8640,0
20230801,164600,92888290,8640,8640,8640,8640,404
20230801,164500,92888290,8640,8640,8640,8640,0
20230801,164400,92888290,8640,8640,8640,8640,0
20230801,164300,92888290,8640,8640,8640,8640,0
20230801,164200,92888290,8640,8640,8640,8640,0
20230801,164100,92888290,8640,8640,8640,8640,0
20230801,164000,92888290,8640,8640,8640,8640,0
20230801,163900,92888290,8640,8640,8640,8640,0
20230801,163800,92888290,8640,8640,8640,8640,0
20230801,163700,92888290,8640,8640,8640,8640,0
20230801,163600,92888290,8640,8640,8640,8640,0
20230801,163500,92888290,8640,8640,8640,8640,0
20230801,163400,92888290,8640,8640,8640,8640,0
20230801,163300,92888290,8640,8640,8640,8640,0
20230801,163200,92888290,8640,8640,8640,8640,0
20230801,163100,92888290,8640,8640,8640,8640,0
20230801,163000,92888290,8640,8640,8640,8640,0
20230801,162900,92888290,8640,8640,8640,8640,0
20230801,162800,92888290,8640,8640,8640,8640,0
20230801,162700,92888290,8640,8640,8640,8640,0
20230801,162600,92888290,8640,8640,8640,8640,0
20230801,162500,92888290,8640,8640,8640,8640,0
20230801,162400,92888290,8640,8640,8640,8640,0
20230801,162300,92888290,8640,8640,8640,8640,0
20230801,162200,92888290,8640,8640,8640,8640,0
20230801,162100,92888290,8640,8640,8640,8640,0
20230801,162000,92888290,8640,8640,8640,8640,0
20230801,161900,92888290,8640,8640,8640,8640,0
20230801,161800,92888290,8640,8640,8640,8640,0
20230801,161700,92888290,8640,8640,8640,8640,0
20230801,161600,92888290,8640,8640,8640,8640,404
20230801,161500,92888290,8640,8640,8640,8640,0
20230801,161400,92888290,8640,8640,8640,8640,0
20230801,161300,92888290,8640,8640,8640,8640,0
20230801,161200,92888290,8640,8640,8640,8640,0
20230801,161100,92888290,8640,8640,8640,8640,0
20230801,161000,92888290,8640,8640,8640,8640,0
20230801,160900,92888290,8640,8640,8640,8640,0
20230801,160800,92888290,8640,8640,8640,8640,0
20230801,160700,92888290,8640,8640,8640,8640,0
20230801,160600,92888290,8640,8640,8640,8640,0
20230801,160500,92888290,8640,8640,8640,8640,0
20230801,160400,92888290,8640,8640,8640,8640,0
20230801,160300,92888290,8640,8640,8640,8640,0
20230801,160200,92888290,8640,8640,8640,8640,0
20230801,160100,92888290,8640,8640,8640,8640,0
20230801,160000,92888290,8640,8640,8640,8640,0
20230801,155900,92888290,8640,8640,8640,8640,0
20230801,155800,92888290,8640,8640,8640,8640,0
20230801,155700,92888290,8640,8640,8640,8640,0
20230801,155600,92888290,8640,8640,8640,8640,0
20230801,155500,92888290,8640,8640,8640,8640,0
20230801,155400,92888290,8640,8640,8640,8640,0
20230801,155300,92888290,8640,8640,8640,8640,0
20230801,155200,92888290,8640,8640,8640,8640,0
20230801,155100,92888290,8640,8640,8640,8640,0
20230801,155000,92888290,8640,8640,8640,8640,0
20230801,154900,92888290,8640,8640,8640,8640,0
20230801,154800,92888290,8640,8640,8640,8640,0
20230801,154700,92888290,8640,8640,8640,8640,0
20230801,154600,92888290,8640,8640,8640,8640,404
20230801,154500,92888290,8640,8640,8640,8640,0
20230801,154400,92888290,8640,8640,8640,8640,0
20230801,154300,92888290,8640,8640,8640,8640,0
20230801,154200,92888290,8640,8640,8640,8640,0
20230801,154100,92888290,8640,8640,8640,8640,0
20230801,154000,92888290,8640,8640,8640,8640,0
20230801,153900,92888290,8640,8640,8640,8640,0
20230801,153800,92888290,8640,8640,8640,8640,0
20230801,153700,92888290,8640,8640,8640,8640,0
20230801,153600,92888290,8640,8640,8640,8640,0
20230801,153500,92888290,8640,8640,8640,8640,0
20230801,153400,92888290,8640,8640,8640,8640,0
20230801,153300,92888290,8640,8640,8640,8640,0
20230801,153200,92888290,8640,8640,8640,8640,0
20230801,153100,92888290,8640,8640,8640,8640,0
20230801,153000,92888290,8640,8640,8640,8640,404
20230801,152900,89397730,8640,8640,8640,8640,0
20230801,152800,89397730,8640,8640,8640,8640,0
20230801,152700,89397730,8640,8640,8640,8640,0
20230801,152600,89397730,8640,8640,8640,8640,0
20230801,152500,89397730,8640,8640,8640,8640,0
20230801,152400,89397730,8640,8640,8640,8640,0
20230801,152300,89397730,8640,8640,8640,8640,0
20230801,152200,89397730,8640,8640,8640,8640,0
20230801,152100,89397730,8640,8640,8640,8640,0
20230801,152000,89397730,8640,8640,8640,8640,0
20230801,151900,89397730,8640,8600,8640,8530,930
20230801,151800,81398990,8600,8530,8600,8530,143
20230801,151700,80174650,8530,8530,8530,8530,172
20230801,151600,78707490,8540,8530,8540,8530,7
20230801,151500,78647770,8530,8540,8540,8530,19
20230801,151400,78485670,8600,8530,8600,8530,43
20230801,151300,78116080,8530,8530,8530,8530,3
20230801,151200,78090490,8530,8530,8530,8530,23
20230801,151100,77894300,8530,8530,8530,8530,3
20230801,151000,77868710,8530,8530,8530,8530,0
20230801,150900,77868710,8530,8530,8530,8530,3
20230801,150800,77843120,8530,8530,8530,8530,6
20230801,150700,77791940,8530,8530,8530,8530,3
20230801,150600,77766350,8530,8530,8530,8530,6
20230801,150500,77715170,8530,8530,8530,8530,0
20230801,150400,77715170,8530,8530,8530,8530,3
20230801,150300,77689580,8530,8530,8530,8530,0
20230801,150200,77689580,8530,8530,8530,8530,3
20230801,150100,77663990,8530,8530,8530,8530,3
20230801,150000,77638400,8600,8600,8600,8600,0
20230801,145900,77638400,8600,8600,8600,8600,0
20230801,145800,77638400,8600,8600,8600,8600,0
20230801,145700,77638400,8600,8600,8600,8600,0
20230801,145600,77638400,8600,8560,8600,8560,4
20230801,145500,77604120,8600,8550,8600,8550,16
20230801,145400,77466900,8540,8540,8540,8540,19
20230801,145300,77304640,8540,8540,8540,8540,0
20230801,145200,77304640,8540,8540,8540,8540,2
20230801,145100,77287560,8540,8540,8540,8540,0
20230801,145000,77287560,8540,8540,8540,8540,5
20230801,144900,77244860,8530,8530,8530,8530,0
20230801,144800,77244860,8530,8530,8530,8530,4
20230801,144700,77210740,8530,8530,8530,8530,0
20230801,144600,77210740,8530,8530,8530,8530,0
20230801,144500,77210740,8530,8530,8530,8530,0
20230801,144400,77210740,8530,8530,8530,8530,4
20230801,144300,77176620,8530,8530,8530,8530,2
20230801,144200,77159560,8530,8530,8530,8530,2
20230801,144100,77142500,8550,8550,8550,8550,0
20230801,144000,77142500,8550,8550,8550,8550,0
20230801,143900,77142500,8550,8540,8550,8540,11
20230801,143800,77048510,8540,8530,8540,8530,5
20230801,143700,77005850,8550,8550,8550,8550,0
20230801,143600,77005850,8550,8530,8550,8530,50
20230801,143500,76578450,8520,8520,8520,8520,7
20230801,143400,76518810,8520,8520,8520,8520,7
20230801,143300,76459170,8530,8520,8530,8520,17
20230801,143200,76314230,8520,8520,8520,8520,7
20230801,143100,76254590,8520,8520,8520,8520,7
20230801,143000,76194950,8520,8530,8530,8520,49
20230801,142900,75777460,8530,8530,8530,8530,0
20230801,142800,75777460,8530,8530,8530,8530,0
20230801,142700,75777460,8530,8530,8530,8530,0
20230801,142600,75777460,8530,8530,8530,8530,0
20230801,142500,75777460,8530,8530,8530,8530,7
20230801,142400,75717750,8530,8530,8530,8530,3
20230801,142300,75692160,8530,8530,8530,8530,0
20230801,142200,75692160,8530,8530,8530,8530,0
20230801,142100,75692160,8530,8530,8530,8530,0
20230801,142000,75692160,8530,8530,8530,8530,4
20230801,141900,75658040,8530,8520,8530,8520,321
20230801,141800,72922910,8530,8530,8530,8530,6
20230801,141700,72871730,8530,8530,8530,8530,0
20230801,141600,72871730,8530,8530,8530,8530,0
20230801,141500,72871730,8530,8530,8530,8530,0
20230801,141400,72871730,8530,8530,8530,8530,0
20230801,141300,72871730,8530,8530,8530,8530,0
20230801,141200,72871730,8530,8530,8530,8530,0
20230801,141100,72871730,8530,8530,8530,8530,0
20230801,141000,72871730,8530,8530,8530,8530,7
20230801,140900,72812020,8550,8550,8550,8550,0
20230801,140800,72812020,8550,8550,8550,8550,0
20230801,140700,72812020,8550,8550,8550,8550,4
20230801,140600,72777820,8540,8540,8540,8540,0
20230801,140500,72777820,8540,8540,8540,8540,0
20230801,140400,72777820,8540,8540,8540,8540,0
20230801,140300,72777820,8540,8540,8540,8540,0
20230801,140200,72777820,8540,8540,8540,8540,0
20230801,140100,72777820,8540,8540,8540,8540,3
20230801,140000,72752200,8530,8530,8530,8530,30
20230801,135900,72496300,8520,8520,8520,8520,0
20230801,135800,72496300,8520,8530,8530,8520,72
20230801,135700,71882850,8540,8540,8540,8540,0
20230801,135600,71882850,8540,8540,8540,8540,5
20230801,135500,71840150,8550,8550,8550,8550,0
20230801,135400,71840150,8550,8550,8550,8550,0
20230801,135300,71840150,8550,8550,8550,8550,0
20230801,135200,71840150,8550,8550,8550,8550,76
20230801,135100,71190350,8560,8560,8560,8560,0
20230801,135000,71190350,8560,8560,8560,8560,47
20230801,134900,70788030,8560,8560,8560,8560,0
20230801,134800,70788030,8560,8560,8560,8560,4
20230801,134700,70753790,8550,8550,8550,8550,0
20230801,134600,70753790,8550,8550,8550,8550,0
20230801,134500,70753790,8550,8550,8550,8550,0
20230801,134400,70753790,8550,8550,8550,8550,7
20230801,134300,70693940,8550,8550,8550,8550,0
20230801,134200,70693940,8550,8550,8550,8550,0
20230801,134100,70693940,8550,8560,8560,8550,12
20230801,134000,70591290,8570,8570,8570,8570,3
20230801,133900,70565580,8580,8580,8580,8580,4
20230801,133800,70531260,8580,8580,8580,8580,0
20230801,133700,70531260,8580,8580,8580,8580,15
20230801,133600,70402560,8580,8580,8580,8580,0
20230801,133500,70402560,8580,8580,8580,8580,0
20230801,133400,70402560,8580,8580,8580,8580,13
20230801,133300,70291020,8580,8580,8580,8580,0
20230801,133200,70291020,8580,8580,8580,8580,14
20230801,133100,70170900,8580,8580,8580,8580,0
20230801,133000,70170900,8580,8580,8580,8580,0
20230801,132900,70170900,8580,8580,8580,8580,0
20230801,132800,70170900,8580,8580,8580,8580,3
20230801,132700,70145160,8580,8580,8580,8580,7
20230801,132600,70085100,8590,8590,8590,8590,0
20230801,132500,70085100,8590,8590,8590,8590,0
20230801,132400,70085100,8590,8590,8590,8590,100
20230801,132300,69226100,8630,8630,8630,8630,0
20230801,132200,69226100,8630,8630,8630,8630,12
20230801,132100,69122540,8590,8620,8620,8590,504
20230801,132000,64782680,8620,8620,8620,8620,0
20230801,131900,64782680,8620,8620,8620,8620,0
20230801,131800,64782680,8620,8620,8620,8620,2
20230801,131700,64765440,8620,8620,8620,8620,3
20230801,131600,64739580,8610,8610,8610,8610,0
20230801,131500,64739580,8610,8610,8610,8610,0
20230801,131400,64739580,8610,8610,8610,8610,67
20230801,131300,64162710,8610,8610,8610,8610,7
20230801,131200,64102440,8610,8610,8610,8610,0
20230801,131100,64102440,8610,8610,8610,8610,8
20230801,131000,64033560,8610,8610,8610,8610,0
20230801,130900,64033560,8610,8610,8610,8610,7
20230801,130800,63973290,8610,8610,8610,8610,14
20230801,130700,63852750,8610,8610,8610,8610,148
20230801,130600,62578470,8610,8610,8610,8610,0
20230801,130500,62578470,8610,8610,8610,8610,0
20230801,130400,62578470,8610,8610,8610,8610,0
20230801,130300,62578470,8610,8610,8610,8610,57
20230801,130200,62087700,8620,8620,8620,8620,0
20230801,130100,62087700,8620,8620,8620,8620,1
20230801,130000,62079080,8650,8650,8650,8650,0
20230801,125900,62079080,8650,8650,8650,8650,0
20230801,125800,62079080,8650,8650,8650,8650,0
20230801,125700,62079080,8650,8650,8650,8650,0
20230801,125600,62079080,8650,8650,8650,8650,0
20230801,125500,62079080,8650,8650,8650,8650,0
20230801,125400,62079080,8650,8650,8650,8650,0
20230801,125300,62079080,8650,8650,8650,8650,0
20230801,125200,62079080,8650,8650,8650,8650,0
20230801,125100,62079080,8650,8650,8650,8650,197
20230801,125000,60375030,8650,8650,8650,8650,0
20230801,124900,60375030,8650,8650,8650,8650,18
20230801,124800,60219330,8640,8640,8640,8640,2
20230801,124700,60202050,8620,8620,8620,8620,0
20230801,124600,60202050,8620,8620,8620,8620,0
20230801,124500,60202050,8620,8620,8620,8620,0
20230801,124400,60202050,8620,8620,8620,8620,3
20230801,124300,60176190,8620,8620,8620,8620,0
20230801,124200,60176190,8620,8610,8620,8610,50
20230801,124100,59745260,8620,8620,8620,8620,0
20230801,124000,59745260,8620,8620,8620,8620,0
20230801,123900,59745260,8620,8620,8620,8620,0
20230801,123800,59745260,8620,8620,8620,8620,0
20230801,123700,59745260,8620,8620,8620,8620,0
20230801,123600,59745260,8620,8620,8620,8620,115
20230801,123500,58753960,8620,8620,8620,8620,0
20230801,123400,58753960,8620,8620,8620,8620,0
20230801,123300,58753960,8620,8620,8620,8620,7
20230801,123200,58693620,8620,8620,8620,8620,65
20230801,123100,58133320,8620,8620,8620,8620,0
20230801,123000,58133320,8620,8620,8620,8620,0
20230801,122900,58133320,8620,8620,8620,8620,7
20230801,122800,58072980,8640,8640,8640,8640,0
20230801,122700,58072980,8640,8640,8640,8640,0
20230801,122600,58072980,8640,8640,8640,8640,0
20230801,122500,58072980,8640,8640,8640,8640,0
20230801,122400,58072980,8640,8630,8640,8630,8
20230801,122300,58003920,8620,8620,8620,8620,10
20230801,122200,57917720,8620,8620,8620,8620,7
20230801,122100,57857380,8630,8630,8630,8630,0
20230801,122000,57857380,8630,8630,8630,8630,0
20230801,121900,57857380,8630,8630,8630,8630,0
20230801,121800,57857380,8630,8630,8630,8630,0
20230801,121700,57857380,8630,8630,8630,8630,0
20230801,121600,57857380,8630,8630,8630,8630,18
20230801,121500,57702040,8620,8620,8620,8620,7
20230801,121400,57641700,8630,8630,8630,8630,1
20230801,121300,57633070,8630,8630,8630,8630,0
20230801,121200,57633070,8630,8630,8630,8630,0
20230801,121100,57633070,8630,8630,8630,8630,0
20230801,121000,57633070,8630,8630,8630,8630,6
20230801,120900,57581290,8620,8620,8620,8620,0
20230801,120800,57581290,8620,8620,8620,8620,50
20230801,120700,57150290,8620,8620,8620,8620,7
20230801,120600,57089950,8620,8620,8620,8620,0
20230801,120500,57089950,8620,8620,8620,8620,7
20230801,120400,57029610,8620,8620,8620,8620,0
20230801,120300,57029610,8620,8620,8620,8620,22
20230801,120200,56839970,8620,8620,8620,8620,0
20230801,120100,56839970,8620,8620,8620,8620,0
20230801,120000,56839970,8620,8620,8620,8620,0
20230801,115900,56839970,8620,8620,8620,8620,0
20230801,115800,56839970,8620,8620,8620,8620,0
20230801,115700,56839970,8620,8620,8620,8620,0
20230801,115600,56839970,8620,8620,8620,8620,0
20230801,115500,56839970,8620,8620,8620,8620,0
20230801,115400,56839970,8620,8620,8620,8620,7
20230801,115300,56779630,8620,8620,8620,8620,5
20230801,115200,56736530,8640,8640,8640,8640,0
20230801,115100,56736530,8640,8640,8640,8640,1
20230801,115000,56727890,8650,8650,8650,8650,0
20230801,114900,56727890,8650,8650,8650,8650,0
20230801,114800,56727890,8650,8650,8650,8650,0
20230801,114700,56727890,8650,8650,8650,8650,0
20230801,114600,56727890,8650,8650,8650,8650,0
20230801,114500,56727890,8650,8650,8650,8650,115
20230801,114400,55733140,8650,8650,8650,8650,0
20230801,114300,55733140,8650,8650,8650,8650,0
20230801,114200,55733140,8650,8650,8650,8650,64
20230801,114100,55179540,8640,8640,8640,8640,12
20230801,114000,55075860,8630,8630,8630,8630,6
20230801,113900,55024080,8620,8620,8620,8620,7
20230801,113800,54963740,8620,8620,8620,8620,7
20230801,113700,54903400,8630,8630,8630,8630,0
20230801,113600,54903400,8630,8620,8630,8620,8
20230801,113500,54834430,8650,8650,8650,8650,172
20230801,113400,53346630,8650,8650,8650,8650,7
20230801,113300,53286080,8650,8650,8650,8650,1
20230801,113200,53277430,8650,8650,8650,8650,0
20230801,113100,53277430,8650,8650,8650,8650,1
20230801,113000,53268780,8650,8650,8650,8650,0
20230801,112900,53268780,8650,8650,8650,8650,7
20230801,112800,53208230,8660,8660,8660,8660,0
20230801,112700,53208230,8660,8660,8660,8660,0
20230801,112600,53208230,8660,8650,8660,8650,17
20230801,112500,53061170,8640,8640,8640,8640,0
20230801,112400,53061170,8640,8640,8640,8640,0
20230801,112300,53061170,8640,8640,8640,8640,0
20230801,112200,53061170,8640,8650,8650,8640,58
20230801,112100,52559770,8650,8650,8650,8650,200
20230801,112000,50829770,8650,8650,8650,8650,10
20230801,111900,50743270,8650,8650,8650,8650,168
20230801,111800,49290070,8620,8620,8620,8620,0
20230801,111700,49290070,8620,8620,8620,8620,0
20230801,111600,49290070,8620,8620,8620,8620,229
20230801,111500,47316090,8620,8650,8660,8620,182
20230801,111400,45741440,8650,8650,8650,8650,0
20230801,111300,45741440,8650,8630,8650,8630,346
20230801,111200,42750760,8630,8630,8630,8630,0
20230801,111100,42750760,8630,8630,8630,8630,0
20230801,111000,42750760,8630,8630,8630,8630,0
20230801,110900,42750760,8630,8630,8630,8630,164
20230801,110800,41335440,8640,8630,8640,8630,131
20230801,110700,40204290,8630,8630,8630,8630,5
20230801,110600,40161140,8620,8620,8620,8620,0
20230801,110500,40161140,8620,8620,8620,8620,0
20230801,110400,40161140,8620,8610,8620,8610,396
20230801,110300,36747690,8620,8620,8620,8620,0
20230801,110200,36747690,8620,8620,8620,8620,1
20230801,110100,36739070,8610,8610,8610,8610,0
20230801,110000,36739070,8610,8610,8610,8610,104
20230801,105900,35843630,8610,8610,8610,8610,0
20230801,105800,35843630,8610,8610,8610,8610,0
20230801,105700,35843630,8610,8610,8610,8610,7
20230801,105600,35783360,8620,8620,8620,8620,1
20230801,105500,35774740,8610,8610,8610,8610,0
20230801,105400,35774740,8610,8610,8610,8610,0
20230801,105300,35774740,8610,8610,8610,8610,0
20230801,105200,35774740,8610,8610,8610,8610,0
20230801,105100,35774740,8610,8610,8610,8610,0
20230801,105000,35774740,8610,8610,8610,8610,0
20230801,104900,35774740,8610,8610,8610,8610,2
20230801,104800,35757520,8610,8610,8610,8610,0
20230801,104700,35757520,8610,8610,8610,8610,11
20230801,104600,35662810,8620,8620,8620,8620,0
20230801,104500,35662810,8620,8610,8620,8610,19
20230801,104400,35499110,8600,8600,8600,8600,0
20230801,104300,35499110,8600,8600,8600,8600,60
20230801,104200,34983110,8600,8600,8600,8600,0
20230801,104100,34983110,8600,8600,8600,8600,5
20230801,104000,34940110,8610,8610,8610,8610,0
20230801,103900,34940110,8610,8610,8610,8610,0
20230801,103800,34940110,8610,8610,8610,8610,0
20230801,103700,34940110,8610,8610,8610,8590,9
20230801,103600,34862760,8590,8590,8590,8590,0
20230801,103500,34862760,8590,8590,8590,8590,0
20230801,103400,34862760,8590,8600,8600,8590,23
20230801,103300,34665180,8600,8600,8600,8600,4
20230801,103200,34630780,8590,8600,8600,8590,100
20230801,103100,33771770,8600,8600,8600,8600,33
20230801,103000,33487970,8600,8600,8600,8600,0
20230801,102900,33487970,8600,8600,8600,8600,0
20230801,102800,33487970,8600,8600,8600,8600,0
20230801,102700,33487970,8600,8600,8600,8600,22
20230801,102600,33298770,8600,8600,8600,8600,0
20230801,102500,33298770,8600,8600,8600,8600,0
20230801,102400,33298770,8600,8600,8600,8600,0
20230801,102300,33298770,8600,8600,8600,8600,20
20230801,102200,33126770,8600,8600,8600,8600,109
20230801,102100,32189370,8600,8600,8600,8600,30
20230801,102000,31931370,8600,8600,8600,8600,0
20230801,101900,31931370,8600,8600,8600,8600,0
20230801,101800,31931370,8600,8600,8600,8600,0
20230801,101700,31931370,8600,8600,8600,8600,0
20230801,101600,31931370,8600,8600,8600,8600,27
20230801,101500,31699170,8620,8620,8620,8620,40
20230801,101400,31354370,8620,8620,8620,8620,4
20230801,101300,31319890,8620,8620,8620,8620,5
20230801,101200,31276790,8610,8610,8610,8610,0
20230801,101100,31276790,8610,8610,8610,8610,0
20230801,101000,31276790,8610,8600,8610,8600,32
20230801,100900,31001320,8600,8600,8600,8600,0
20230801,100800,31001320,8600,8600,8600,8600,0
20230801,100700,31001320,8600,8600,8600,8600,0
20230801,100600,31001320,8600,8600,8600,8600,231
20230801,100500,29014720,8590,8590,8590,8590,0
20230801,100400,29014720,8590,8590,8590,8590,0
20230801,100300,29014720,8590,8600,8600,8590,411
20230801,100200,25480190,8600,8600,8600,8600,57
20230801,100100,24989990,8610,8610,8610,8610,0
20230801,100000,24989990,8610,8620,8620,8610,3
20230801,095900,24964150,8640,8640,8640,8640,2
20230801,095800,24946870,8630,8630,8630,8630,0
20230801,095700,24946870,8630,8610,8630,8610,12
20230801,095600,24843530,8610,8610,8610,8610,25
20230801,095500,24628280,8620,8620,8620,8620,0
20230801,095400,24628280,8620,8620,8620,8620,0
20230801,095300,24628280,8620,8630,8630,8620,2
20230801,095200,24611030,8610,8610,8610,8610,0
20230801,095100,24611030,8610,8610,8610,8610,0
20230801,095000,24611030,8610,8610,8610,8610,100
20230801,094900,23750030,8620,8620,8620,8620,0
20230801,094800,23750030,8620,8620,8620,8610,41
20230801,094700,23396780,8620,8630,8640,8620,65
20230801,094600,22836300,8620,8620,8620,8620,41
20230801,094500,22482880,8640,8640,8640,8640,0
20230801,094400,22482880,8640,8640,8640,8640,18
20230801,094300,22327360,8640,8630,8640,8630,130
20230801,094200,21205030,8620,8620,8620,8620,116
20230801,094100,20205110,8620,8620,8620,8620,0
20230801,094000,20205110,8620,8630,8630,8620,5
20230801,093900,20161970,8620,8620,8620,8620,0
20230801,093800,20161970,8620,8590,8620,8590,743
20230801,093700,13766110,8540,8590,8590,8540,47
20230801,093600,13364180,8590,8570,8590,8570,34
20230801,093500,13072440,8580,8540,8580,8530,260
20230801,093400,10853280,8580,8580,8580,8580,0
20230801,093300,10853280,8580,8580,8580,8580,71
20230801,093200,10244100,8580,8580,8580,8580,44
20230801,093100,9866580,8580,8560,8580,8560,79
20230801,093000,9189290,8560,8550,8560,8550,45
20230801,092900,8804520,8540,8540,8540,8540,0
20230801,092800,8804520,8540,8540,8540,8540,83
20230801,092700,8095700,8530,8530,8530,8530,58
20230801,092600,7600960,8530,8510,8530,8510,254
20230801,092500,5435360,8510,8510,8510,8510,0
20230801,092400,5435360,8510,8510,8510,8510,30
20230801,092300,5180060,8500,8490,8500,8490,153
20230801,092200,3879590,8500,8500,8500,8500,30
20230801,092100,3624590,8450,8450,8450,8450,0
20230801,092000,3624590,8450,8450,8450,8450,0
20230801,091900,3624590,8450,8450,8450,8450,7
20230801,091800,3565440,8500,8500,8500,8500,1
20230801,091700,3556940,8450,8450,8450,8450,1
20230801,091600,3548490,8430,8430,8430,8430,0
20230801,091500,3548490,8430,8430,8430,8430,0
20230801,091400,3548490,8430,8430,8430,8430,0
20230801,091300,3548490,8430,8430,8430,8430,0
20230801,091200,3548490,8430,8430,8430,8430,103
20230801,091100,2680200,8420,8420,8420,8420,10
20230801,091000,2596000,8420,8420,8420,8420,0
20230801,090900,2596000,8420,8420,8420,8420,0
20230801,090800,2596000,8420,8420,8420,8420,0
20230801,090700,2596000,8420,8420,8420,8420,0
20230801,090600,2596000,8420,8420,8420,8420,0
20230801,090500,2596000,8420,8420,8420,8420,0
20230801,090400,2596000,8420,8420,8420,8420,10
20230801,090300,2511800,8430,8430,8430,8430,1
20230801,090200,2503370,8420,8420,8420,8420,45
20230801,090100,2124470,8400,8460,8460,8400,200
20230801,090000,439920,8460,8460,8460,8460,52