KissMeData/007700/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184600,824237970,16800,16800,16800,16800,1053
20230728,184500,824237970,16800,16800,16800,16800,0
20230728,184400,824237970,16800,16800,16800,16800,0
20230728,184300,824237970,16800,16800,16800,16800,0
20230728,184200,824237970,16800,16800,16800,16800,0
20230728,184100,824237970,16800,16800,16800,16800,0
20230728,184000,824237970,16800,16800,16800,16800,0
20230728,183900,824237970,16800,16800,16800,16800,0
20230728,183800,824237970,16800,16800,16800,16800,0
20230728,183700,824237970,16800,16800,16800,16800,0
20230728,183600,824237970,16800,16800,16800,16800,0
20230728,183500,824237970,16800,16800,16800,16800,0
20230728,183400,824237970,16800,16800,16800,16800,0
20230728,183300,824237970,16800,16800,16800,16800,0
20230728,183200,824237970,16800,16800,16800,16800,0
20230728,183100,824237970,16800,16800,16800,16800,0
20230728,183000,824237970,16800,16800,16800,16800,0
20230728,182900,824237970,16800,16800,16800,16800,0
20230728,182800,824237970,16800,16800,16800,16800,0
20230728,182700,824237970,16800,16800,16800,16800,0
20230728,182600,824237970,16800,16800,16800,16800,0
20230728,182500,824237970,16800,16800,16800,16800,0
20230728,182400,824237970,16800,16800,16800,16800,0
20230728,182300,824237970,16800,16800,16800,16800,0
20230728,182200,824237970,16800,16800,16800,16800,0
20230728,182100,824237970,16800,16800,16800,16800,0
20230728,182000,824237970,16800,16800,16800,16800,0
20230728,181900,824237970,16800,16800,16800,16800,0
20230728,181800,824237970,16800,16800,16800,16800,0
20230728,181700,824237970,16800,16800,16800,16800,0
20230728,181600,824237970,16800,16800,16800,16800,1053
20230728,181500,824237970,16800,16800,16800,16800,0
20230728,181400,824237970,16800,16800,16800,16800,0
20230728,181300,824237970,16800,16800,16800,16800,0
20230728,181200,824237970,16800,16800,16800,16800,0
20230728,181100,824237970,16800,16800,16800,16800,0
20230728,181000,824237970,16800,16800,16800,16800,0
20230728,180900,824237970,16800,16800,16800,16800,0
20230728,180800,824237970,16800,16800,16800,16800,0
20230728,180700,824237970,16800,16800,16800,16800,0
20230728,180600,824237970,16800,16800,16800,16800,0
20230728,180500,824237970,16800,16800,16800,16800,0
20230728,180400,824237970,16800,16800,16800,16800,0
20230728,180300,824237970,16800,16800,16800,16800,0
20230728,180200,824237970,16800,16800,16800,16800,0
20230728,180100,824237970,16800,16800,16800,16800,0
20230728,180000,824237970,16800,16800,16800,16800,0
20230728,175900,824237970,16800,16800,16800,16800,0
20230728,175800,824237970,16800,16800,16800,16800,0
20230728,175700,824237970,16800,16800,16800,16800,0
20230728,175600,824237970,16800,16800,16800,16800,0
20230728,175500,824237970,16800,16800,16800,16800,0
20230728,175400,824237970,16800,16800,16800,16800,0
20230728,175300,824237970,16800,16800,16800,16800,0
20230728,175200,824237970,16800,16800,16800,16800,0
20230728,175100,824237970,16800,16800,16800,16800,0
20230728,175000,824237970,16800,16800,16800,16800,0
20230728,174900,824237970,16800,16800,16800,16800,0
20230728,174800,824237970,16800,16800,16800,16800,0
20230728,174700,824237970,16800,16800,16800,16800,0
20230728,174600,824237970,16800,16800,16800,16800,1053
20230728,174500,824237970,16800,16800,16800,16800,0
20230728,174400,824237970,16800,16800,16800,16800,0
20230728,174300,824237970,16800,16800,16800,16800,0
20230728,174200,824237970,16800,16800,16800,16800,0
20230728,174100,824237970,16800,16800,16800,16800,0
20230728,174000,824237970,16800,16800,16800,16800,0
20230728,173900,824237970,16800,16800,16800,16800,0
20230728,173800,824237970,16800,16800,16800,16800,0
20230728,173700,824237970,16800,16800,16800,16800,0
20230728,173600,824237970,16800,16800,16800,16800,0
20230728,173500,824237970,16800,16800,16800,16800,0
20230728,173400,824237970,16800,16800,16800,16800,0
20230728,173300,824237970,16800,16800,16800,16800,0
20230728,173200,824237970,16800,16800,16800,16800,0
20230728,173100,824237970,16800,16800,16800,16800,0
20230728,173000,824237970,16800,16800,16800,16800,0
20230728,172900,824237970,16800,16800,16800,16800,0
20230728,172800,824237970,16800,16800,16800,16800,0
20230728,172700,824237970,16800,16800,16800,16800,0
20230728,172600,824237970,16800,16800,16800,16800,0
20230728,172500,824237970,16800,16800,16800,16800,0
20230728,172400,824237970,16800,16800,16800,16800,0
20230728,172300,824237970,16800,16800,16800,16800,0
20230728,172200,824237970,16800,16800,16800,16800,0
20230728,172100,824237970,16800,16800,16800,16800,0
20230728,172000,824237970,16800,16800,16800,16800,0
20230728,171900,824237970,16800,16800,16800,16800,0
20230728,171800,824237970,16800,16800,16800,16800,0
20230728,171700,824237970,16800,16800,16800,16800,0
20230728,171600,824237970,16800,16800,16800,16800,1053
20230728,171500,824237970,16800,16800,16800,16800,0
20230728,171400,824237970,16800,16800,16800,16800,0
20230728,171300,824237970,16800,16800,16800,16800,0
20230728,171200,824237970,16800,16800,16800,16800,0
20230728,171100,824237970,16800,16800,16800,16800,0
20230728,171000,824237970,16800,16800,16800,16800,0
20230728,170900,824237970,16800,16800,16800,16800,0
20230728,170800,824237970,16800,16800,16800,16800,0
20230728,170700,824237970,16800,16800,16800,16800,0
20230728,170600,824237970,16800,16800,16800,16800,0
20230728,170500,824237970,16800,16800,16800,16800,0
20230728,170400,824237970,16800,16800,16800,16800,0
20230728,170300,824237970,16800,16800,16800,16800,0
20230728,170200,824237970,16800,16800,16800,16800,0
20230728,170100,824237970,16800,16800,16800,16800,0
20230728,170000,824237970,16800,16800,16800,16800,0
20230728,165900,824237970,16800,16800,16800,16800,0
20230728,165800,824237970,16800,16800,16800,16800,0
20230728,165700,824237970,16800,16800,16800,16800,0
20230728,165600,824237970,16800,16800,16800,16800,0
20230728,165500,824237970,16800,16800,16800,16800,0
20230728,165400,824237970,16800,16800,16800,16800,0
20230728,165300,824237970,16800,16800,16800,16800,0
20230728,165200,824237970,16800,16800,16800,16800,0
20230728,165100,824237970,16800,16800,16800,16800,0
20230728,165000,824237970,16800,16800,16800,16800,0
20230728,164900,824237970,16800,16800,16800,16800,0
20230728,164800,824237970,16800,16800,16800,16800,0
20230728,164700,824237970,16800,16800,16800,16800,0
20230728,164600,824237970,16800,16800,16800,16800,1053
20230728,164500,824237970,16800,16800,16800,16800,0
20230728,164400,824237970,16800,16800,16800,16800,0
20230728,164300,824237970,16800,16800,16800,16800,0
20230728,164200,824237970,16800,16800,16800,16800,0
20230728,164100,824237970,16800,16800,16800,16800,0
20230728,164000,824237970,16800,16800,16800,16800,0
20230728,163900,824237970,16800,16800,16800,16800,0
20230728,163800,824237970,16800,16800,16800,16800,0
20230728,163700,824237970,16800,16800,16800,16800,0
20230728,163600,824237970,16800,16800,16800,16800,0
20230728,163500,824237970,16800,16800,16800,16800,0
20230728,163400,824237970,16800,16800,16800,16800,0
20230728,163300,824237970,16800,16800,16800,16800,0
20230728,163200,824237970,16800,16800,16800,16800,0
20230728,163100,824237970,16800,16800,16800,16800,0
20230728,163000,824237970,16800,16800,16800,16800,0
20230728,162900,824237970,16800,16800,16800,16800,0
20230728,162800,824237970,16800,16800,16800,16800,0
20230728,162700,824237970,16800,16800,16800,16800,0
20230728,162600,824237970,16800,16800,16800,16800,0
20230728,162500,824237970,16800,16800,16800,16800,0
20230728,162400,824237970,16800,16800,16800,16800,0
20230728,162300,824237970,16800,16800,16800,16800,0
20230728,162200,824237970,16800,16800,16800,16800,0
20230728,162100,824237970,16800,16800,16800,16800,0
20230728,162000,824237970,16800,16800,16800,16800,0
20230728,161900,824237970,16800,16800,16800,16800,0
20230728,161800,824237970,16800,16800,16800,16800,0
20230728,161700,824237970,16800,16800,16800,16800,0
20230728,161600,824237970,16800,16800,16800,16800,1053
20230728,161500,824237970,16800,16800,16800,16800,0
20230728,161400,824237970,16800,16800,16800,16800,0
20230728,161300,824237970,16800,16800,16800,16800,0
20230728,161200,824237970,16800,16800,16800,16800,0
20230728,161100,824237970,16800,16800,16800,16800,0
20230728,161000,824237970,16800,16800,16800,16800,0
20230728,160900,824237970,16800,16800,16800,16800,0
20230728,160800,824237970,16800,16800,16800,16800,0
20230728,160700,824237970,16800,16800,16800,16800,0
20230728,160600,824237970,16800,16800,16800,16800,0
20230728,160500,824237970,16800,16800,16800,16800,0
20230728,160400,824237970,16800,16800,16800,16800,0
20230728,160300,824237970,16800,16800,16800,16800,0
20230728,160200,824237970,16800,16800,16800,16800,0
20230728,160100,824237970,16800,16800,16800,16800,0
20230728,160000,824237970,16800,16800,16800,16800,0
20230728,155900,824237970,16800,16800,16800,16800,0
20230728,155800,824237970,16800,16800,16800,16800,0
20230728,155700,824237970,16800,16800,16800,16800,0
20230728,155600,824237970,16800,16800,16800,16800,0
20230728,155500,824237970,16800,16800,16800,16800,0
20230728,155400,824237970,16800,16800,16800,16800,0
20230728,155300,824237970,16800,16800,16800,16800,0
20230728,155200,824237970,16800,16800,16800,16800,0
20230728,155100,824237970,16800,16800,16800,16800,0
20230728,155000,824237970,16800,16800,16800,16800,0
20230728,154900,824237970,16800,16800,16800,16800,0
20230728,154800,824237970,16800,16800,16800,16800,0
20230728,154700,824237970,16800,16800,16800,16800,0
20230728,154600,824237970,16800,16800,16800,16800,1053
20230728,154500,824237970,16800,16800,16800,16800,0
20230728,154400,824237970,16800,16800,16800,16800,0
20230728,154300,824237970,16800,16800,16800,16800,0
20230728,154200,824237970,16800,16800,16800,16800,0
20230728,154100,824237970,16800,16800,16800,16800,0
20230728,154000,824237970,16800,16800,16800,16800,0
20230728,153900,824237970,16800,16800,16800,16800,0
20230728,153800,824237970,16800,16800,16800,16800,0
20230728,153700,824237970,16800,16800,16800,16800,0
20230728,153600,824237970,16800,16800,16800,16800,0
20230728,153500,824237970,16800,16800,16800,16800,0
20230728,153400,824237970,16800,16800,16800,16800,0
20230728,153300,824237970,16800,16800,16800,16800,0
20230728,153200,824237970,16800,16800,16800,16800,0
20230728,153100,824237970,16800,16800,16800,16800,0
20230728,153000,824237970,16800,16800,16800,16800,1053
20230728,152900,806547570,16880,16880,16880,16880,0
20230728,152800,806547570,16880,16880,16880,16880,0
20230728,152700,806547570,16880,16880,16880,16880,0
20230728,152600,806547570,16880,16880,16880,16880,0
20230728,152500,806547570,16880,16880,16880,16880,0
20230728,152400,806547570,16880,16880,16880,16880,0
20230728,152300,806547570,16880,16880,16880,16880,0
20230728,152200,806547570,16880,16880,16880,16880,0
20230728,152100,806547570,16880,16880,16880,16880,0
20230728,152000,806547570,16880,16880,16880,16880,0
20230728,151900,806547570,16880,16880,16880,16880,2
20230728,151800,806513810,16840,16840,16840,16840,0
20230728,151700,806513810,16840,16840,16840,16840,30
20230728,151600,806008610,16840,16840,16840,16840,0
20230728,151500,806008610,16840,16840,16840,16840,16
20230728,151400,805739170,16880,16880,16880,16880,0
20230728,151300,805739170,16880,16880,16880,16880,2
20230728,151200,805705410,16860,16860,16860,16860,4
20230728,151100,805637970,16860,16860,16860,16860,1
20230728,151000,805621110,16860,16840,16860,16840,101
20230728,150900,803918270,16840,16840,16840,16840,8
20230728,150800,803783550,16860,16860,16860,16860,70
20230728,150700,802603350,16840,16850,16850,16840,4
20230728,150600,802535980,16830,16840,16840,16830,108
20230728,150500,800717760,16840,16840,16840,16840,0
20230728,150400,800717760,16840,16840,16840,16840,0
20230728,150300,800717760,16840,16840,16840,16840,0
20230728,150200,800717760,16840,16860,16860,16840,442
20230728,150100,793269810,16850,16850,16850,16850,0
20230728,150000,793269810,16850,16850,16850,16850,2
20230728,145900,793236110,16900,16900,16900,16900,0
20230728,145800,793236110,16900,16900,16900,16900,0
20230728,145700,793236110,16900,16900,16900,16900,0
20230728,145600,793236110,16900,16900,16900,16900,1
20230728,145500,793219210,16850,16850,16850,16850,0
20230728,145400,793219210,16850,16850,16850,16850,0
20230728,145300,793219210,16850,16860,16860,16850,5
20230728,145200,793134920,16860,16860,16860,16860,1
20230728,145100,793118060,16870,16870,16870,16870,5
20230728,145000,793033710,16860,16840,16860,16840,81
20230728,144900,791668150,16840,16840,16840,16840,8
20230728,144800,791533430,16830,16840,16840,16830,10
20230728,144700,791365110,16840,16840,16840,16840,56
20230728,144600,790422070,16840,16840,16840,16840,0
20230728,144500,790422070,16840,16850,16850,16840,7
20230728,144400,790304150,16850,16850,16870,16850,8
20230728,144300,790169330,16840,16840,16840,16840,0
20230728,144200,790169330,16840,16840,16840,16840,0
20230728,144100,790169330,16840,16840,16840,16840,0
20230728,144000,790169330,16840,16840,16840,16840,0
20230728,143900,790169330,16840,16850,16850,16840,70
20230728,143800,788989930,16840,16840,16840,16840,2
20230728,143700,788956250,16850,16850,16850,16850,24
20230728,143600,788551850,16850,16850,16850,16850,5
20230728,143500,788467600,16850,16850,16850,16850,1
20230728,143400,788450750,16830,16830,16830,16830,0
20230728,143300,788450750,16830,16830,16830,16830,0
20230728,143200,788450750,16830,16830,16830,16830,7
20230728,143100,788332940,16830,16830,16830,16830,0
20230728,143000,788332940,16830,16860,16860,16830,124
20230728,142900,786243130,16900,16900,16900,16900,0
20230728,142800,786243130,16900,16900,16900,16900,1
20230728,142700,786226230,16860,16840,16860,16840,578
20230728,142600,776487400,16840,16840,16840,16840,0
20230728,142500,776487400,16840,16830,16840,16830,9
20230728,142400,776335920,16830,16840,16840,16830,45
20230728,142300,775578470,16830,16830,16830,16830,20
20230728,142200,775241870,16840,16840,16840,16840,24
20230728,142100,774837710,16850,16850,16850,16850,0
20230728,142000,774837710,16850,16850,16850,16850,50
20230728,141900,773995210,16850,16850,16850,16850,4
20230728,141800,773927810,16850,16830,16850,16830,132
20230728,141700,771706230,16810,16810,16810,16810,0
20230728,141600,771706230,16810,16830,16830,16800,980
20230728,141500,755235530,16840,16840,16840,16840,1
20230728,141400,755218690,16840,16850,16850,16840,117
20230728,141300,753248250,16860,16890,16890,16860,221
20230728,141200,749520200,16890,16900,16900,16890,371
20230728,141100,743251240,16910,16910,16910,16910,33
20230728,141000,742693210,16910,16910,16910,16910,21
20230728,140900,742338100,16920,16920,16920,16920,0
20230728,140800,742338100,16920,16920,16920,16920,0
20230728,140700,742338100,16920,16920,16920,16920,13
20230728,140600,742118140,16910,16910,16910,16910,0
20230728,140500,742118140,16910,16910,16910,16910,9
20230728,140400,741965950,16910,16910,16910,16910,0
20230728,140300,741965950,16910,16910,16910,16910,0
20230728,140200,741965950,16910,16920,16920,16910,127
20230728,140100,739818110,16920,16920,16920,16920,0
20230728,140000,739818110,16920,16920,16920,16920,254
20230728,135900,735520430,16920,16920,16920,16920,1
20230728,135800,735503510,16920,16920,16920,16920,0
20230728,135700,735503510,16920,16920,16920,16920,0
20230728,135600,735503510,16920,16920,16920,16920,0
20230728,135500,735503510,16920,16920,16920,16920,1
20230728,135400,735486590,16910,16910,16910,16910,0
20230728,135300,735486590,16910,16910,16910,16910,0
20230728,135200,735486590,16910,16910,16910,16910,0
20230728,135100,735486590,16910,16910,16910,16910,95
20230728,135000,733880140,16910,16910,16910,16910,0
20230728,134900,733880140,16910,16920,16920,16910,16
20230728,134800,733609560,16920,16920,16920,16920,0
20230728,134700,733609560,16920,16920,16920,16920,2
20230728,134600,733575720,16920,16920,16920,16920,25
20230728,134500,733152720,16920,16920,16920,16920,3
20230728,134400,733101960,16920,16920,16920,16920,29
20230728,134300,732611280,16920,16920,16920,16920,0
20230728,134200,732611280,16920,16920,16920,16920,0
20230728,134100,732611280,16920,16920,16920,16920,0
20230728,134000,732611280,16920,16920,16920,16920,31
20230728,133900,732086760,16930,16930,16930,16930,0
20230728,133800,732086760,16930,16930,16930,16930,0
20230728,133700,732086760,16930,16930,16930,16930,1
20230728,133600,732069830,16930,16930,16930,16930,0
20230728,133500,732069830,16930,16920,16930,16920,6
20230728,133400,731968300,16920,16920,16920,16920,0
20230728,133300,731968300,16920,16920,16920,16920,0
20230728,133200,731968300,16920,16920,16920,16920,0
20230728,133100,731968300,16920,16920,16920,16920,0
20230728,133000,731968300,16920,16920,16920,16920,2
20230728,132900,731934460,16930,16930,16930,16930,0
20230728,132800,731934460,16930,16930,16930,16930,0
20230728,132700,731934460,16930,16930,16930,16930,141
20230728,132600,729547330,16940,16940,16940,16940,0
20230728,132500,729547330,16940,16940,16940,16940,0
20230728,132400,729547330,16940,16940,16940,16940,40
20230728,132300,728869730,16950,16950,16950,16950,93
20230728,132200,727293380,16950,16950,16950,16950,54
20230728,132100,726378080,16950,16950,16950,16950,0
20230728,132000,726378080,16950,16950,16950,16950,0
20230728,131900,726378080,16950,16950,16950,16950,28
20230728,131800,725903480,16960,16960,16960,16960,0
20230728,131700,725903480,16960,16960,16960,16960,1
20230728,131600,725886520,16950,16950,16950,16950,0
20230728,131500,725886520,16950,16950,16950,16950,4
20230728,131400,725818720,16970,16970,16970,16970,1
20230728,131300,725801750,16970,16970,16970,16970,100
20230728,131200,724104750,16970,16970,16970,16970,7
20230728,131100,723985960,16970,16970,16970,16970,10
20230728,131000,723816260,16970,16970,16970,16970,0
20230728,130900,723816260,16970,16970,16970,16970,0
20230728,130800,723816260,16970,16970,16970,16970,13
20230728,130700,723595650,16970,16970,16970,16970,0
20230728,130600,723595650,16970,16970,16970,16970,3
20230728,130500,723544740,16950,16950,16950,16950,0
20230728,130400,723544740,16950,16970,16970,16950,95
20230728,130300,721933030,16970,16970,16970,16970,0
20230728,130200,721933030,16970,16970,16970,16970,12
20230728,130100,721729390,16950,16950,16950,16950,0
20230728,130000,721729390,16950,16950,16950,16950,12
20230728,125900,721525990,16970,16970,16970,16970,0
20230728,125800,721525990,16970,16970,16970,16970,10
20230728,125700,721356290,16970,16970,16970,16970,21
20230728,125600,720999920,16970,16980,16980,16970,8
20230728,125500,720864140,16990,17000,17000,16990,387
20230728,125400,714286250,17010,17010,17010,17010,7
20230728,125300,714167180,17010,17010,17010,17010,35
20230728,125200,713571830,17020,17020,17020,17020,60
20230728,125100,712550630,17010,17090,17090,17010,1190
20230728,125000,692243150,17100,17100,17100,17100,0
20230728,124900,692243150,17100,17100,17100,17100,0
20230728,124800,692243150,17100,17100,17100,17100,0
20230728,124700,692243150,17100,17110,17110,17100,797
20230728,124600,678611790,17120,17130,17130,17120,60
20230728,124500,677584080,17130,17130,17130,17130,0
20230728,124400,677584080,17130,17130,17130,17130,0
20230728,124300,677584080,17130,17130,17130,17130,198
20230728,124200,674192340,17140,17150,17150,17140,23
20230728,124100,673797990,17170,17170,17170,17170,0
20230728,124000,673797990,17170,17170,17170,17170,0
20230728,123900,673797990,17170,17170,17170,17170,10
20230728,123800,673626290,17190,17190,17190,17190,0
20230728,123700,673626290,17190,17190,17190,17190,9
20230728,123600,673471580,17200,17200,17200,17200,1
20230728,123500,673454380,17190,17190,17190,17190,0
20230728,123400,673454380,17190,17190,17190,17190,38
20230728,123300,672801160,17200,17200,17200,17200,4
20230728,123200,672732360,17210,17210,17210,17210,3
20230728,123100,672680730,17210,17210,17210,17210,0
20230728,123000,672680730,17210,17210,17210,17210,0
20230728,122900,672680730,17210,17210,17210,17210,10
20230728,122800,672508630,17210,17220,17220,17210,300
20230728,122700,667343630,17230,17230,17230,17230,15
20230728,122600,667085180,17240,17240,17240,17240,0
20230728,122500,667085180,17240,17240,17240,17240,0
20230728,122400,667085180,17240,17240,17240,17240,0
20230728,122300,667085180,17240,17240,17240,17240,77
20230728,122200,665757700,17260,17260,17260,17260,58
20230728,122100,664756620,17260,17260,17260,17260,91
20230728,122000,663185960,17230,17230,17230,17230,0
20230728,121900,663185960,17230,17230,17230,17230,0
20230728,121800,663185960,17230,17230,17230,17230,0
20230728,121700,663185960,17230,17230,17230,17230,23
20230728,121600,662789670,17260,17260,17260,17260,400
20230728,121500,655885670,17180,17170,17180,17170,270
20230728,121400,651249370,17130,17130,17130,17130,0
20230728,121300,651249370,17130,17130,17130,17130,2
20230728,121200,651215110,17130,17150,17150,17130,100
20230728,121100,649500990,17150,17150,17150,17150,36
20230728,121000,648883590,17150,17150,17150,17150,2
20230728,120900,648849290,17150,17150,17150,17150,34
20230728,120800,648266190,17140,17140,17140,17140,24
20230728,120700,647854830,17140,17140,17140,17140,0
20230728,120600,647854830,17140,17140,17140,17140,73
20230728,120500,646603610,17140,17140,17140,17140,29
20230728,120400,646106550,17130,17130,17130,17130,0
20230728,120300,646106550,17130,17130,17130,17130,5
20230728,120200,646020900,17140,17140,17140,17140,0
20230728,120100,646020900,17140,17140,17140,17140,2
20230728,120000,645986620,17140,17140,17140,17140,10
20230728,115900,645815220,17140,17140,17140,17140,0
20230728,115800,645815220,17140,17140,17140,17140,15
20230728,115700,645558120,17140,17140,17140,17140,0
20230728,115600,645558120,17140,17140,17140,17140,1
20230728,115500,645540980,17130,17130,17130,17130,0
20230728,115400,645540980,17130,17130,17130,17130,150
20230728,115300,642971480,17120,17120,17120,17120,0
20230728,115200,642971480,17120,17120,17120,17120,0
20230728,115100,642971480,17120,17130,17130,17120,2
20230728,115000,642937230,17100,17100,17100,17100,0
20230728,114900,642937230,17100,17100,17100,17100,0
20230728,114800,642937230,17100,17100,17100,17100,0
20230728,114700,642937230,17100,17100,17100,17100,3
20230728,114600,642885930,17100,17100,17100,17100,7
20230728,114500,642766230,17100,17100,17100,17100,5
20230728,114400,642680730,17130,17130,17130,17130,0
20230728,114300,642680730,17130,17130,17130,17130,0
20230728,114200,642680730,17130,17130,17130,17130,0
20230728,114100,642680730,17130,17130,17130,17130,174
20230728,114000,639700110,17110,17110,17110,17110,200
20230728,113900,636278110,17120,17140,17140,17120,87
20230728,113800,634788610,17120,17120,17120,17120,0
20230728,113700,634788610,17120,17120,17120,17120,0
20230728,113600,634788610,17120,17120,17120,17120,0
20230728,113500,634788610,17120,17120,17120,17120,100
20230728,113400,633076610,17120,17120,17120,17120,0
20230728,113300,633076610,17120,17120,17120,17120,6
20230728,113200,632973890,17120,17120,17120,17120,0
20230728,113100,632973890,17120,17120,17120,17120,0
20230728,113000,632973890,17120,17120,17120,17120,0
20230728,112900,632973890,17120,17120,17120,17120,0
20230728,112800,632973890,17120,17120,17120,17120,0
20230728,112700,632973890,17120,17120,17120,17120,0
20230728,112600,632973890,17120,17120,17120,17120,20
20230728,112500,632631490,17120,17120,17120,17120,30
20230728,112400,632117890,17120,17120,17120,17120,2
20230728,112300,632083650,17120,17120,17120,17120,0
20230728,112200,632083650,17120,17120,17120,17120,10
20230728,112100,631912450,17100,17100,17100,17100,0
20230728,112000,631912450,17100,17100,17100,17100,0
20230728,111900,631912450,17100,17100,17100,17100,0
20230728,111800,631912450,17100,17100,17100,17100,0
20230728,111700,631912450,17100,17100,17100,17100,0
20230728,111600,631912450,17100,17100,17100,17100,0
20230728,111500,631912450,17100,17120,17140,17100,241
20230728,111400,627784300,17120,17120,17120,17120,0
20230728,111300,627784300,17120,17110,17120,17110,400
20230728,111200,620937460,17100,17100,17100,17100,0
20230728,111100,620937460,17100,17100,17100,17100,0
20230728,111000,620937460,17100,17110,17110,17100,57
20230728,110900,619962740,17110,17110,17110,17110,0
20230728,110800,619962740,17110,17110,17110,17110,5
20230728,110700,619877190,17100,17100,17100,17100,0
20230728,110600,619877190,17100,17100,17100,17100,0
20230728,110500,619877190,17100,17100,17100,17100,10
20230728,110400,619706190,17100,17100,17100,17100,0
20230728,110300,619706190,17100,17100,17100,17100,0
20230728,110200,619706190,17100,17100,17100,17100,0
20230728,110100,619706190,17100,17100,17100,17100,0
20230728,110000,619706190,17100,17110,17110,17100,17
20230728,105900,619415340,17120,17120,17120,17120,0
20230728,105800,619415340,17120,17120,17120,17120,5
20230728,105700,619329740,17120,17120,17120,17120,57
20230728,105600,618353900,17090,17090,17090,17090,8
20230728,105500,618217180,17090,17090,17090,17090,3
20230728,105400,618165910,17090,17090,17090,17090,0
20230728,105300,618165910,17090,17100,17100,17090,4
20230728,105200,618097540,17120,17240,17240,17120,2084
20230728,105100,582264640,17260,17260,17260,17260,0
20230728,105000,582264640,17260,17260,17260,17260,3
20230728,104900,582212860,17250,17250,17250,17250,0
20230728,104800,582212860,17250,17250,17250,17250,2
20230728,104700,582178360,17250,17250,17250,17250,19
20230728,104600,581850610,17260,17260,17260,17260,0
20230728,104500,581850610,17260,17270,17270,17260,179
20230728,104400,578761040,17290,17290,17290,17290,0
20230728,104300,578761040,17290,17300,17320,17290,143
20230728,104200,576287340,17310,17320,17320,17310,42
20230728,104100,575560220,17310,17330,17330,17310,90
20230728,104000,574002160,17350,17350,17350,17350,30
20230728,103900,573481660,17350,17330,17350,17330,6
20230728,103800,573377640,17320,17330,17330,17320,34
20230728,103700,572788430,17330,17330,17330,17330,0
20230728,103600,572788430,17330,17330,17330,17330,1
20230728,103500,572771100,17330,17260,17330,17260,454
20230728,103400,564919470,17250,17300,17300,17250,73
20230728,103300,563659690,17330,17330,17330,17330,106
20230728,103200,561822710,17360,17360,17360,17360,3
20230728,103100,561770630,17330,17350,17360,17330,131
20230728,103000,559496750,17350,17450,17480,17350,622
20230728,102900,548656420,17450,17400,17500,17400,266
20230728,102800,544017190,17400,17350,17400,17350,715
20230728,102700,531591240,17350,17300,17350,17300,940
20230728,102600,515312920,17300,17250,17300,17250,789
20230728,102500,501670650,17210,17210,17210,17210,1
20230728,102400,501653440,17210,17210,17210,17210,80
20230728,102300,500276640,17210,17210,17210,17210,7
20230728,102200,500156170,17200,17210,17210,17200,30
20230728,102100,499640040,17210,17250,17250,17210,397
20230728,102000,492804200,17250,17270,17270,17250,128
20230728,101900,490596140,17250,17260,17270,17250,205
20230728,101800,487057870,17260,17250,17260,17220,77
20230728,101700,485729620,17250,17250,17250,17250,60
20230728,101600,484694620,17250,17190,17250,17190,195
20230728,101500,481334830,17160,17170,17180,17160,32
20230728,101400,480785200,17170,17150,17170,17150,125
20230728,101300,478640960,17150,17150,17150,17150,0
20230728,101200,478640960,17150,17150,17150,17150,6
20230728,101100,478538060,17150,17000,17150,17000,1125
20230728,101000,459328790,16990,16990,16990,16990,86
20230728,100900,457867650,16970,16970,16970,16970,294
20230728,100800,452878470,16950,16960,16960,16950,62
20230728,100700,451827490,16960,16960,16960,16960,34
20230728,100600,451250850,16950,16950,16950,16950,880
20230728,100500,436334850,16990,16870,16990,16870,947
20230728,100400,420314210,16860,16870,16870,16860,34
20230728,100300,419740810,16870,16870,16870,16870,94
20230728,100200,418155030,16890,16850,16890,16850,321
20230728,100100,412737060,16850,16850,16850,16850,122
20230728,100000,410681360,16800,16740,16800,16740,15
20230728,095900,410429840,16700,16680,16700,16680,1309
20230728,095800,388585780,16680,16660,16680,16660,96
20230728,095700,386985500,16660,16660,16660,16660,42
20230728,095600,386285780,16650,16650,16650,16650,0
20230728,095500,386285780,16650,16660,16670,16650,357
20230728,095400,380336690,16660,16660,16660,16660,52
20230728,095300,379470370,16660,16670,16670,16660,15
20230728,095200,379220330,16670,16660,16670,16660,142
20230728,095100,376853310,16660,16740,16740,16660,636
20230728,095000,366246720,16800,16800,16800,16800,0
20230728,094900,366246720,16800,16730,16800,16700,774
20230728,094800,353261280,16930,16910,16930,16870,543
20230728,094700,344099870,16710,16650,16840,16650,658
20230728,094600,333093640,16720,16650,16720,16650,332
20230728,094500,327546500,16650,16590,16650,16590,755
20230728,094400,314988280,16590,16630,16630,16590,50
20230728,094300,314158290,16630,16610,16630,16590,109
20230728,094200,312349540,16650,16650,16650,16650,0
20230728,094100,312349540,16650,16620,16650,16600,374
20230728,094000,306130710,16650,16670,16670,16630,6
20230728,093900,306030830,16650,16670,16670,16650,300
20230728,093800,301035510,16670,16670,16670,16670,574
20230728,093700,291466930,16650,16640,16730,16610,406
20230728,093600,284710200,16630,16600,16670,16590,2430
20230728,093500,244261020,16600,16680,16690,16560,3535
20230728,093400,185453590,16680,16680,16680,16680,40
20230728,093300,184786390,16680,16680,16680,16680,339
20230728,093200,179131870,16690,16660,16690,16660,462
20230728,093100,171426380,16660,16680,16680,16660,142
20230728,093000,169060640,16690,16670,16690,16670,98
20230728,092900,167426960,16680,16710,16710,16680,288
20230728,092800,162617950,16730,16760,16760,16730,411
20230728,092700,155730650,16760,16760,16760,16760,0
20230728,092600,155730650,16760,16760,16760,16760,0
20230728,092500,155730650,16760,16760,16760,16760,0
20230728,092400,155730650,16760,16760,16760,16760,0
20230728,092300,155730650,16760,16870,16870,16760,1755
20230728,092200,126227440,16930,16930,16930,16930,522
20230728,092100,117389980,16830,16770,16830,16770,443
20230728,092000,109939190,16670,16670,16700,16670,465
20230728,091900,102185250,16640,16760,16760,16640,540
20230728,091800,93136060,16670,16660,16670,16660,375
20230728,091700,86887310,16640,16700,16700,16640,1724
20230728,091600,58141970,16700,16770,16770,16700,611
20230728,091500,47914330,16770,16770,16800,16770,69
20230728,091400,46756700,16730,16730,16730,16730,375
20230728,091300,40482950,16720,16720,16720,16720,5
20230728,091200,40399350,16670,16670,16670,16670,0
20230728,091100,40399350,16670,16670,16670,16670,10
20230728,091000,40232650,16670,16770,16770,16660,586
20230728,090900,30453310,16770,16790,16790,16770,47
20230728,090800,29664220,16850,16850,16850,16850,100
20230728,090700,27979220,16810,16850,16850,16810,143
20230728,090600,25574240,16740,16720,16740,16720,235
20230728,090500,21643770,16720,16720,16730,16700,57
20230728,090400,20690670,16760,16770,16770,16730,15
20230728,090300,20439440,16770,16880,16880,16770,327
20230728,090200,14951280,16890,16910,16910,16890,36
20230728,090100,14342560,16910,16920,16980,16910,62
20230728,090000,13293350,16920,17010,17010,16920,782