KissMeData/007700/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184700,590034330,17520,17520,17520,17520,338
20230802,184600,590034330,17520,17520,17520,17520,0
20230802,184500,590034330,17520,17520,17520,17520,0
20230802,184400,590034330,17520,17520,17520,17520,0
20230802,184300,590034330,17520,17520,17520,17520,0
20230802,184200,590034330,17520,17520,17520,17520,0
20230802,184100,590034330,17520,17520,17520,17520,0
20230802,184000,590034330,17520,17520,17520,17520,0
20230802,183900,590034330,17520,17520,17520,17520,0
20230802,183800,590034330,17520,17520,17520,17520,0
20230802,183700,590034330,17520,17520,17520,17520,0
20230802,183600,590034330,17520,17520,17520,17520,0
20230802,183500,590034330,17520,17520,17520,17520,0
20230802,183400,590034330,17520,17520,17520,17520,0
20230802,183300,590034330,17520,17520,17520,17520,0
20230802,183200,590034330,17520,17520,17520,17520,0
20230802,183100,590034330,17520,17520,17520,17520,0
20230802,183000,590034330,17520,17520,17520,17520,0
20230802,182900,590034330,17520,17520,17520,17520,0
20230802,182800,590034330,17520,17520,17520,17520,0
20230802,182700,590034330,17520,17520,17520,17520,0
20230802,182600,590034330,17520,17520,17520,17520,0
20230802,182500,590034330,17520,17520,17520,17520,0
20230802,182400,590034330,17520,17520,17520,17520,0
20230802,182300,590034330,17520,17520,17520,17520,0
20230802,182200,590034330,17520,17520,17520,17520,0
20230802,182100,590034330,17520,17520,17520,17520,0
20230802,182000,590034330,17520,17520,17520,17520,0
20230802,181900,590034330,17520,17520,17520,17520,0
20230802,181800,590034330,17520,17520,17520,17520,0
20230802,181700,590034330,17520,17520,17520,17520,338
20230802,181600,590034330,17520,17520,17520,17520,0
20230802,181500,590034330,17520,17520,17520,17520,0
20230802,181400,590034330,17520,17520,17520,17520,0
20230802,181300,590034330,17520,17520,17520,17520,0
20230802,181200,590034330,17520,17520,17520,17520,0
20230802,181100,590034330,17520,17520,17520,17520,0
20230802,181000,590034330,17520,17520,17520,17520,0
20230802,180900,590034330,17520,17520,17520,17520,0
20230802,180800,590034330,17520,17520,17520,17520,0
20230802,180700,590034330,17520,17520,17520,17520,0
20230802,180600,590034330,17520,17520,17520,17520,0
20230802,180500,590034330,17520,17520,17520,17520,0
20230802,180400,590034330,17520,17520,17520,17520,0
20230802,180300,590034330,17520,17520,17520,17520,0
20230802,180200,590034330,17520,17520,17520,17520,0
20230802,180100,590034330,17520,17520,17520,17520,0
20230802,180000,590034330,17520,17520,17520,17520,0
20230802,175900,590034330,17520,17520,17520,17520,0
20230802,175800,590034330,17520,17520,17520,17520,0
20230802,175700,590034330,17520,17520,17520,17520,0
20230802,175600,590034330,17520,17520,17520,17520,0
20230802,175500,590034330,17520,17520,17520,17520,0
20230802,175400,590034330,17520,17520,17520,17520,0
20230802,175300,590034330,17520,17520,17520,17520,0
20230802,175200,590034330,17520,17520,17520,17520,0
20230802,175100,590034330,17520,17520,17520,17520,0
20230802,175000,590034330,17520,17520,17520,17520,0
20230802,174900,590034330,17520,17520,17520,17520,0
20230802,174800,590034330,17520,17520,17520,17520,0
20230802,174700,590034330,17520,17520,17520,17520,338
20230802,174600,590034330,17520,17520,17520,17520,0
20230802,174500,590034330,17520,17520,17520,17520,0
20230802,174400,590034330,17520,17520,17520,17520,0
20230802,174300,590034330,17520,17520,17520,17520,0
20230802,174200,590034330,17520,17520,17520,17520,0
20230802,174100,590034330,17520,17520,17520,17520,0
20230802,174000,590034330,17520,17520,17520,17520,0
20230802,173900,590034330,17520,17520,17520,17520,0
20230802,173800,590034330,17520,17520,17520,17520,0
20230802,173700,590034330,17520,17520,17520,17520,0
20230802,173600,590034330,17520,17520,17520,17520,0
20230802,173500,590034330,17520,17520,17520,17520,0
20230802,173400,590034330,17520,17520,17520,17520,0
20230802,173300,590034330,17520,17520,17520,17520,0
20230802,173200,590034330,17520,17520,17520,17520,0
20230802,173100,590034330,17520,17520,17520,17520,0
20230802,173000,590034330,17520,17520,17520,17520,0
20230802,172900,590034330,17520,17520,17520,17520,0
20230802,172800,590034330,17520,17520,17520,17520,0
20230802,172700,590034330,17520,17520,17520,17520,0
20230802,172600,590034330,17520,17520,17520,17520,0
20230802,172500,590034330,17520,17520,17520,17520,0
20230802,172400,590034330,17520,17520,17520,17520,0
20230802,172300,590034330,17520,17520,17520,17520,0
20230802,172200,590034330,17520,17520,17520,17520,0
20230802,172100,590034330,17520,17520,17520,17520,0
20230802,172000,590034330,17520,17520,17520,17520,0
20230802,171900,590034330,17520,17520,17520,17520,0
20230802,171800,590034330,17520,17520,17520,17520,0
20230802,171700,590034330,17520,17520,17520,17520,338
20230802,171600,590034330,17520,17520,17520,17520,0
20230802,171500,590034330,17520,17520,17520,17520,0
20230802,171400,590034330,17520,17520,17520,17520,0
20230802,171300,590034330,17520,17520,17520,17520,0
20230802,171200,590034330,17520,17520,17520,17520,0
20230802,171100,590034330,17520,17520,17520,17520,0
20230802,171000,590034330,17520,17520,17520,17520,0
20230802,170900,590034330,17520,17520,17520,17520,0
20230802,170800,590034330,17520,17520,17520,17520,0
20230802,170700,590034330,17520,17520,17520,17520,0
20230802,170600,590034330,17520,17520,17520,17520,0
20230802,170500,590034330,17520,17520,17520,17520,0
20230802,170400,590034330,17520,17520,17520,17520,0
20230802,170300,590034330,17520,17520,17520,17520,0
20230802,170200,590034330,17520,17520,17520,17520,0
20230802,170100,590034330,17520,17520,17520,17520,0
20230802,170000,590034330,17520,17520,17520,17520,0
20230802,165900,590034330,17520,17520,17520,17520,0
20230802,165800,590034330,17520,17520,17520,17520,0
20230802,165700,590034330,17520,17520,17520,17520,0
20230802,165600,590034330,17520,17520,17520,17520,0
20230802,165500,590034330,17520,17520,17520,17520,0
20230802,165400,590034330,17520,17520,17520,17520,0
20230802,165300,590034330,17520,17520,17520,17520,0
20230802,165200,590034330,17520,17520,17520,17520,0
20230802,165100,590034330,17520,17520,17520,17520,0
20230802,165000,590034330,17520,17520,17520,17520,0
20230802,164900,590034330,17520,17520,17520,17520,0
20230802,164800,590034330,17520,17520,17520,17520,0
20230802,164700,590034330,17520,17520,17520,17520,338
20230802,164600,590034330,17520,17520,17520,17520,0
20230802,164500,590034330,17520,17520,17520,17520,0
20230802,164400,590034330,17520,17520,17520,17520,0
20230802,164300,590034330,17520,17520,17520,17520,0
20230802,164200,590034330,17520,17520,17520,17520,0
20230802,164100,590034330,17520,17520,17520,17520,0
20230802,164000,590034330,17520,17520,17520,17520,0
20230802,163900,590034330,17520,17520,17520,17520,0
20230802,163800,590034330,17520,17520,17520,17520,0
20230802,163700,590034330,17520,17520,17520,17520,0
20230802,163600,590034330,17520,17520,17520,17520,0
20230802,163500,590034330,17520,17520,17520,17520,0
20230802,163400,590034330,17520,17520,17520,17520,0
20230802,163300,590034330,17520,17520,17520,17520,0
20230802,163200,590034330,17520,17520,17520,17520,0
20230802,163100,590034330,17520,17520,17520,17520,0
20230802,163000,590034330,17520,17520,17520,17520,0
20230802,162900,590034330,17520,17520,17520,17520,0
20230802,162800,590034330,17520,17520,17520,17520,0
20230802,162700,590034330,17520,17520,17520,17520,0
20230802,162600,590034330,17520,17520,17520,17520,0
20230802,162500,590034330,17520,17520,17520,17520,0
20230802,162400,590034330,17520,17520,17520,17520,0
20230802,162300,590034330,17520,17520,17520,17520,0
20230802,162200,590034330,17520,17520,17520,17520,0
20230802,162100,590034330,17520,17520,17520,17520,0
20230802,162000,590034330,17520,17520,17520,17520,0
20230802,161900,590034330,17520,17520,17520,17520,0
20230802,161800,590034330,17520,17520,17520,17520,0
20230802,161700,590034330,17520,17520,17520,17520,338
20230802,161600,590034330,17520,17520,17520,17520,0
20230802,161500,590034330,17520,17520,17520,17520,0
20230802,161400,590034330,17520,17520,17520,17520,0
20230802,161300,590034330,17520,17520,17520,17520,0
20230802,161200,590034330,17520,17520,17520,17520,0
20230802,161100,590034330,17520,17520,17520,17520,0
20230802,161000,590034330,17520,17520,17520,17520,0
20230802,160900,590034330,17520,17520,17520,17520,0
20230802,160800,590034330,17520,17520,17520,17520,0
20230802,160700,590034330,17520,17520,17520,17520,0
20230802,160600,590034330,17520,17520,17520,17520,0
20230802,160500,590034330,17520,17520,17520,17520,0
20230802,160400,590034330,17520,17520,17520,17520,0
20230802,160300,590034330,17520,17520,17520,17520,0
20230802,160200,590034330,17520,17520,17520,17520,0
20230802,160100,590034330,17520,17520,17520,17520,0
20230802,160000,590034330,17520,17520,17520,17520,0
20230802,155900,590034330,17520,17520,17520,17520,0
20230802,155800,590034330,17520,17520,17520,17520,0
20230802,155700,590034330,17520,17520,17520,17520,0
20230802,155600,590034330,17520,17520,17520,17520,0
20230802,155500,590034330,17520,17520,17520,17520,0
20230802,155400,590034330,17520,17520,17520,17520,0
20230802,155300,590034330,17520,17520,17520,17520,0
20230802,155200,590034330,17520,17520,17520,17520,0
20230802,155100,590034330,17520,17520,17520,17520,0
20230802,155000,590034330,17520,17520,17520,17520,0
20230802,154900,590034330,17520,17520,17520,17520,0
20230802,154800,590034330,17520,17520,17520,17520,0
20230802,154700,590034330,17520,17520,17520,17520,338
20230802,154600,590034330,17520,17520,17520,17520,0
20230802,154500,590034330,17520,17520,17520,17520,0
20230802,154400,590034330,17520,17520,17520,17520,0
20230802,154300,590034330,17520,17520,17520,17520,0
20230802,154200,590034330,17520,17520,17520,17520,0
20230802,154100,590034330,17520,17520,17520,17520,0
20230802,154000,590034330,17520,17520,17520,17520,0
20230802,153900,590034330,17520,17520,17520,17520,0
20230802,153800,590034330,17520,17520,17520,17520,0
20230802,153700,590034330,17520,17520,17520,17520,0
20230802,153600,590034330,17520,17520,17520,17520,0
20230802,153500,590034330,17520,17520,17520,17520,0
20230802,153400,590034330,17520,17520,17520,17520,0
20230802,153300,590034330,17520,17520,17520,17520,0
20230802,153200,590034330,17520,17520,17520,17520,0
20230802,153100,590034330,17520,17520,17520,17520,0
20230802,153000,590034330,17520,17520,17520,17520,338
20230802,152900,584112570,17460,17460,17460,17460,0
20230802,152800,584112570,17460,17460,17460,17460,0
20230802,152700,584112570,17460,17460,17460,17460,0
20230802,152600,584112570,17460,17460,17460,17460,0
20230802,152500,584112570,17460,17460,17460,17460,0
20230802,152400,584112570,17460,17460,17460,17460,0
20230802,152300,584112570,17460,17460,17460,17460,0
20230802,152200,584112570,17460,17460,17460,17460,0
20230802,152100,584112570,17460,17460,17460,17460,0
20230802,152000,584112570,17460,17460,17460,17460,0
20230802,151900,584112570,17460,17530,17530,17460,26
20230802,151800,583657190,17460,17540,17540,17460,147
20230802,151700,581081420,17540,17490,17540,17490,139
20230802,151600,578644760,17540,17530,17540,17490,85
20230802,151500,577154140,17520,17470,17520,17470,11
20230802,151400,576961470,17510,17510,17510,17500,9
20230802,151300,576803910,17520,17530,17530,17520,3
20230802,151200,576751340,17540,17530,17540,17530,51
20230802,151100,575856940,17520,17520,17520,17520,3
20230802,151000,575804380,17520,17470,17520,17470,66
20230802,150900,574649580,17480,17480,17480,17480,2
20230802,150800,574614620,17480,17470,17480,17470,4
20230802,150700,574544730,17460,17470,17470,17460,92
20230802,150600,572938380,17480,17470,17480,17470,2
20230802,150500,572903430,17470,17470,17470,17470,1
20230802,150400,572885960,17480,17470,17480,17470,5
20230802,150300,572798590,17480,17480,17480,17480,0
20230802,150200,572798590,17480,17480,17480,17480,50
20230802,150100,571924590,17450,17450,17450,17450,0
20230802,150000,571924590,17450,17450,17480,17450,67
20230802,145900,570755340,17450,17460,17460,17450,243
20230802,145800,566514920,17470,17510,17510,17470,486
20230802,145700,558010040,17520,17530,17530,17520,79
20230802,145600,556625180,17550,17550,17550,17540,8
20230802,145500,556484810,17540,17550,17560,17540,196
20230802,145400,553044860,17560,17600,17600,17550,20
20230802,145300,552693110,17580,17480,17580,17470,1192
20230802,145200,531838240,17480,17470,17490,17470,65
20230802,145100,530702080,17470,17450,17470,17450,458
20230802,145000,522702500,17450,17450,17450,17450,39
20230802,144900,522021950,17450,17460,17460,17450,58
20230802,144800,521009280,17460,17460,17460,17420,522
20230802,144700,511912470,17460,17500,17500,17460,1523
20230802,144600,485272300,17500,17500,17500,17500,40
20230802,144500,484572300,17500,17530,17530,17390,2237
20230802,144400,445433270,17550,17540,17560,17540,42
20230802,144300,444696500,17510,17350,17520,17350,1074
20230802,144200,425926960,17350,17300,17350,17300,39
20230802,144100,425250400,17300,17300,17300,17300,3
20230802,144000,425198500,17350,17280,17350,17280,22
20230802,143900,424817910,17280,17280,17280,17280,2
20230802,143800,424783350,17280,17280,17280,17280,4
20230802,143700,424714230,17290,17290,17290,17290,27
20230802,143600,424247400,17270,17250,17270,17250,228
20230802,143500,420309860,17250,17250,17250,17250,8
20230802,143400,420171860,17250,17250,17250,17250,23
20230802,143300,419775110,17250,17250,17250,17250,0
20230802,143200,419775110,17250,17250,17250,17250,3
20230802,143100,419723360,17250,17250,17250,17250,1
20230802,143000,419706110,17260,17300,17300,17260,234
20230802,142900,415660270,17350,17290,17350,17290,36
20230802,142800,415035730,17290,17300,17300,17290,4
20230802,142700,414966540,17350,17240,17350,17240,46
20230802,142600,414171670,17240,17240,17240,17240,1
20230802,142500,414154430,17240,17240,17240,17240,2
20230802,142400,414119950,17240,17230,17240,17230,3
20230802,142300,414068250,17230,17230,17230,17230,2
20230802,142200,414033790,17250,17240,17250,17210,345
20230802,142100,408084340,17210,17210,17210,17210,3
20230802,142000,408032710,17220,17200,17220,17200,22
20230802,141900,407653910,17190,17190,17190,17190,0
20230802,141800,407653910,17190,17190,17190,17190,34
20230802,141700,407069450,17190,17220,17220,17190,39
20230802,141600,406397930,17190,17190,17190,17190,3
20230802,141500,406346360,17190,17190,17190,17190,0
20230802,141400,406346360,17190,17190,17190,17190,3
20230802,141300,406294790,17190,17190,17190,17190,1
20230802,141200,406277600,17190,17190,17190,17190,3
20230802,141100,406226030,17190,17190,17190,17190,1
20230802,141000,406208840,17190,17190,17190,17190,2
20230802,140900,406174460,17190,17190,17190,17190,3
20230802,140800,406122890,17220,17220,17220,17220,14
20230802,140700,405881810,17190,17190,17190,17190,8
20230802,140600,405744290,17220,17190,17220,17190,6
20230802,140500,405641000,17190,17190,17190,17190,3
20230802,140400,405589430,17210,17210,17210,17210,88
20230802,140300,404074950,17210,17210,17210,17210,13
20230802,140200,403851220,17220,17220,17220,17220,69
20230802,140100,402663040,17220,17230,17230,17220,171
20230802,140000,399717360,17230,17240,17240,17230,3
20230802,135900,399665660,17360,17240,17370,17240,1208
20230802,135800,378714900,17250,17220,17250,17220,355
20230802,135700,372591260,17220,17220,17220,17220,4
20230802,135600,372522380,17220,17230,17230,17220,9
20230802,135500,372367350,17230,17190,17230,17190,201
20230802,135400,368904160,17210,17170,17210,17170,16
20230802,135300,368628860,17190,17170,17230,17170,5
20230802,135200,368542890,17170,17170,17170,17170,3
20230802,135100,368491380,17160,17170,17170,17160,26
20230802,135000,368044980,17110,17110,17110,17110,5
20230802,134900,367959430,17110,17110,17110,17110,23
20230802,134800,367565900,17110,17100,17120,17100,269
20230802,134700,362963220,17100,17100,17100,17100,66
20230802,134600,361834620,17090,17090,17090,17090,202
20230802,134500,358382440,17090,17110,17110,17080,102
20230802,134400,356637270,17110,17080,17110,17080,303
20230802,134300,351453010,17080,17090,17100,17080,189
20230802,134200,348223320,17090,17090,17100,17090,4
20230802,134100,348154950,17090,17110,17110,17090,578
20230802,134000,338271700,17100,17110,17120,17100,293
20230802,133900,333258730,17120,17120,17120,17120,10
20230802,133800,333087530,17110,17110,17120,17110,13
20230802,133700,332865000,17110,17110,17110,17110,1
20230802,133600,332847890,17110,17150,17150,17110,579
20230802,133500,322923480,17150,17150,17150,17150,2
20230802,133400,322889180,17150,17150,17150,17150,18
20230802,133300,322580480,17150,17180,17180,17150,1746
20230802,133200,292610950,17170,17170,17170,17170,3
20230802,133100,292559440,17190,17170,17190,17170,102
20230802,133000,290806100,17170,17170,17170,17170,4
20230802,132900,290737420,17160,17160,17160,17160,1
20230802,132800,290720260,17160,17160,17160,17160,1
20230802,132700,290703100,17160,17160,17160,17160,3
20230802,132600,290651620,17160,17160,17160,17160,0
20230802,132500,290651620,17160,17160,17160,17160,4
20230802,132400,290582980,17160,17160,17160,17160,4
20230802,132300,290514340,17160,17160,17160,17160,3
20230802,132200,290462860,17160,17160,17160,17160,0
20230802,132100,290462860,17160,17160,17160,17160,4
20230802,132000,290394220,17160,17160,17190,17160,6
20230802,131900,290291230,17160,17170,17170,17160,101
20230802,131800,288558020,17160,17160,17160,17160,4
20230802,131700,288489380,17160,17160,17160,17160,2
20230802,131600,288455060,17190,17200,17200,17160,285
20230802,131500,283557320,17190,17190,17190,17190,1
20230802,131400,283540130,17190,17190,17190,17190,4
20230802,131300,283471370,17190,17190,17190,17190,1
20230802,131200,283454180,17190,17190,17190,17190,3
20230802,131100,283402610,17190,17190,17190,17190,30
20230802,131000,282886910,17200,17190,17200,17190,9
20230802,130900,282732140,17190,17190,17190,17190,4
20230802,130800,282663380,17200,17200,17200,17200,0
20230802,130700,282663380,17200,17190,17220,17190,3
20230802,130600,282611770,17190,17190,17190,17190,2
20230802,130500,282577390,17190,17190,17190,17190,47
20230802,130400,281769460,17190,17190,17210,17190,22
20230802,130300,281391030,17190,17190,17190,17190,2
20230802,130200,281356650,17190,17190,17190,17190,1
20230802,130100,281339460,17190,17190,17190,17190,2
20230802,130000,281305080,17190,17190,17190,17190,6
20230802,125900,281201940,17190,17190,17190,17190,0
20230802,125800,281201940,17190,17190,17190,17190,3
20230802,125700,281150370,17190,17190,17190,17190,0
20230802,125600,281150370,17190,17190,17190,17190,4
20230802,125500,281081610,17210,17210,17210,17210,13
20230802,125400,280857880,17190,17190,17190,17190,3
20230802,125300,280806310,17190,17190,17190,17190,1
20230802,125200,280789120,17190,17200,17200,17190,8
20230802,125100,280651550,17190,17190,17190,17190,0
20230802,125000,280651550,17190,17190,17190,17190,3
20230802,124900,280599980,17190,17190,17190,17190,3
20230802,124800,280548410,17190,17190,17190,17190,2
20230802,124700,280514030,17190,17190,17190,17190,1
20230802,124600,280496840,17190,17200,17200,17190,137
20230802,124500,278140450,17200,17220,17220,17200,4
20230802,124400,278071630,17200,17200,17200,17200,0
20230802,124300,278071630,17200,17200,17200,17200,4
20230802,124200,278002830,17200,17200,17200,17200,2
20230802,124100,277968430,17200,17200,17200,17200,3
20230802,124000,277916830,17200,17200,17200,17200,33
20230802,123900,277349230,17200,17200,17200,17200,1
20230802,123800,277332030,17200,17200,17200,17200,12
20230802,123700,277125630,17200,17200,17200,17200,1
20230802,123600,277108430,17200,17200,17200,17200,3
20230802,123500,277056830,17200,17200,17200,17200,2
20230802,123400,277022430,17200,17200,17200,17200,2
20230802,123300,276988030,17200,17200,17200,17200,1
20230802,123200,276970830,17200,17200,17200,17200,3
20230802,123100,276919230,17200,17200,17230,17200,3
20230802,123000,276867600,17200,17200,17200,17200,4
20230802,122900,276798800,17200,17200,17210,17200,103
20230802,122800,275026970,17200,17200,17200,17200,1
20230802,122700,275009770,17230,17200,17230,17200,4
20230802,122600,274940940,17200,17200,17200,17200,3
20230802,122500,274889340,17200,17200,17200,17200,3
20230802,122400,274837740,17200,17200,17200,17200,2
20230802,122300,274803340,17200,17200,17200,17200,3
20230802,122200,274751740,17230,17200,17230,17200,41
20230802,122100,274045340,17200,17200,17200,17200,2
20230802,122000,274010940,17200,17210,17230,17200,230
20230802,121900,270050430,17210,17210,17210,17210,1
20230802,121800,270033220,17210,17210,17210,17210,4
20230802,121700,269964380,17210,17210,17210,17210,1
20230802,121600,269947170,17220,17230,17230,17220,9
20230802,121500,269792120,17230,17230,17230,17230,5
20230802,121400,269705970,17230,17230,17230,17230,4
20230802,121300,269637050,17230,17230,17230,17230,0
20230802,121200,269637050,17230,17230,17230,17230,3
20230802,121100,269585360,17230,17230,17230,17230,1
20230802,121000,269568130,17230,17280,17320,17230,554
20230802,120900,260001900,17270,17270,17270,17270,3
20230802,120800,259950090,17270,17270,17270,17270,51
20230802,120700,259069320,17270,17270,17270,17270,3
20230802,120600,259017510,17270,17270,17270,17270,2
20230802,120500,258982970,17270,17270,17270,17270,6
20230802,120400,258879350,17270,17270,17270,17270,101
20230802,120300,257135080,17270,17270,17270,17270,8
20230802,120200,256996920,17270,17270,17270,17270,1
20230802,120100,256979650,17270,17270,17270,17270,3
20230802,120000,256927840,17330,17270,17330,17270,6
20230802,115900,256824160,17220,17220,17220,17220,0
20230802,115800,256824160,17220,17220,17220,17220,0
20230802,115700,256824160,17220,17220,17220,17220,0
20230802,115600,256824160,17220,17220,17220,17210,487
20230802,115500,248440440,17210,17210,17210,17210,0
20230802,115400,248440440,17210,17210,17210,17210,0
20230802,115300,248440440,17210,17210,17210,17210,8
20230802,115200,248302760,17230,17220,17230,17210,483
20230802,115100,239987910,17270,17270,17270,17270,0
20230802,115000,239987910,17270,17270,17270,17270,3
20230802,114900,239936100,17270,17220,17270,17220,470
20230802,114800,231842650,17220,17280,17280,17220,390
20230802,114700,225119110,17250,17250,17250,17250,3
20230802,114600,225067360,17250,17250,17250,17250,0
20230802,114500,225067360,17250,17250,17270,17240,299
20230802,114400,219904780,17250,17250,17250,17250,170
20230802,114300,216972280,17250,17270,17270,17250,605
20230802,114200,206532430,17260,17260,17260,17260,0
20230802,114100,206532430,17260,17260,17260,17260,0
20230802,114000,206532430,17260,17300,17300,17260,1039
20230802,113900,188576100,17300,17330,17330,17300,274
20230802,113800,183831080,17340,17340,17340,17340,107
20230802,113700,181975700,17350,17370,17370,17350,103
20230802,113600,180188380,17380,17380,17380,17380,0
20230802,113500,180188380,17380,17380,17380,17380,0
20230802,113400,180188380,17380,17380,17380,17380,5
20230802,113300,180101480,17380,17380,17380,17380,1
20230802,113200,180084100,17360,17360,17360,17360,0
20230802,113100,180084100,17360,17380,17380,17360,15
20230802,113000,179823420,17380,17380,17380,17380,0
20230802,112900,179823420,17380,17380,17380,17380,0
20230802,112800,179823420,17380,17380,17380,17380,2
20230802,112700,179788660,17380,17400,17400,17380,313
20230802,112600,174347900,17420,17420,17420,17420,0
20230802,112500,174347900,17420,17420,17420,17420,0
20230802,112400,174347900,17420,17420,17420,17420,5
20230802,112300,174260800,17420,17420,17420,17420,0
20230802,112200,174260800,17420,17420,17420,17420,0
20230802,112100,174260800,17420,17420,17420,17420,1
20230802,112000,174243380,17430,17430,17430,17430,5
20230802,111900,174156230,17430,17430,17430,17430,10
20230802,111800,173981930,17430,17430,17430,17430,0
20230802,111700,173981930,17430,17430,17430,17430,0
20230802,111600,173981930,17430,17430,17430,17430,0
20230802,111500,173981930,17430,17420,17430,17420,247
20230802,111400,169677690,17430,17430,17430,17430,0
20230802,111300,169677690,17430,17430,17430,17430,11
20230802,111200,169485960,17430,17430,17430,17430,0
20230802,111100,169485960,17430,17430,17430,17430,2
20230802,111000,169451100,17430,17440,17440,17430,153
20230802,110900,166784210,17470,17470,17470,17470,12
20230802,110800,166574570,17420,17450,17450,17420,150
20230802,110700,163960760,17440,17430,17450,17430,172
20230802,110600,160961110,17420,17420,17420,17420,0
20230802,110500,160961110,17420,17420,17420,17420,5
20230802,110400,160874010,17420,17420,17420,17420,53
20230802,110300,159950750,17420,17420,17420,17420,69
20230802,110200,158748770,17420,17420,17420,17420,57
20230802,110100,157755830,17420,17420,17420,17420,0
20230802,110000,157755830,17420,17420,17420,17420,1
20230802,105900,157738410,17420,17410,17420,17380,779
20230802,105800,144185090,17420,17450,17450,17420,172
20230802,105700,141186460,17450,17470,17470,17450,254
20230802,105600,136751830,17480,17480,17480,17480,0
20230802,105500,136751830,17480,17470,17480,17470,25
20230802,105400,136315070,17450,17450,17450,17450,1
20230802,105300,136297620,17480,17480,17480,17480,0
20230802,105200,136297620,17480,17480,17480,17480,0
20230802,105100,136297620,17480,17480,17480,17480,58
20230802,105000,135283780,17450,17450,17450,17450,0
20230802,104900,135283780,17450,17450,17450,17450,0
20230802,104800,135283780,17450,17470,17470,17450,175
20230802,104700,132228740,17470,17470,17470,17470,28
20230802,104600,131739580,17470,17470,17470,17470,19
20230802,104500,131407650,17470,17480,17480,17470,41
20230802,104400,130691340,17500,17490,17500,17490,68
20230802,104300,129501450,17490,17490,17490,17490,0
20230802,104200,129501450,17490,17500,17500,17490,135
20230802,104100,127138970,17500,17500,17500,17500,0
20230802,104000,127138970,17500,17500,17500,17500,1
20230802,103900,127121470,17540,17540,17540,17540,0
20230802,103800,127121470,17540,17550,17550,17540,831
20230802,103700,112542000,17580,17590,17590,17580,34
20230802,103600,111944050,17600,17600,17600,17600,3
20230802,103500,111891250,17610,17610,17610,17610,0
20230802,103400,111891250,17610,17610,17610,17610,0
20230802,103300,111891250,17610,17620,17620,17600,135
20230802,103200,109514690,17620,17620,17620,17620,0
20230802,103100,109514690,17620,17620,17620,17620,0
20230802,103000,109514690,17620,17620,17620,17620,0
20230802,102900,109514690,17620,17620,17620,17620,0
20230802,102800,109514690,17620,17620,17620,17620,0
20230802,102700,109514690,17620,17620,17620,17620,0
20230802,102600,109514690,17620,17620,17620,17620,5
20230802,102500,109426590,17630,17620,17630,17620,152
20230802,102400,106748340,17620,17620,17620,17620,0
20230802,102300,106748340,17620,17620,17620,17620,0
20230802,102200,106748340,17620,17620,17620,17620,0
20230802,102100,106748340,17620,17610,17620,17610,23
20230802,102000,106343300,17630,17660,17660,17630,36
20230802,101900,105707860,17670,17670,17670,17670,25
20230802,101800,105266110,17660,17660,17660,17660,0
20230802,101700,105266110,17660,17660,17660,17660,1
20230802,101600,105248450,17650,17650,17650,17650,1
20230802,101500,105230800,17660,17660,17660,17660,102
20230802,101400,103429480,17670,17690,17690,17670,10
20230802,101300,103252720,17690,17690,17690,17690,9
20230802,101200,103093510,17740,17740,17740,17740,0
20230802,101100,103093510,17740,17740,17740,17740,3
20230802,101000,103040290,17720,17660,17720,17660,665
20230802,100900,91276210,17650,17640,17650,17640,249
20230802,100800,86883370,17640,17630,17650,17630,66
20230802,100700,85719490,17600,17600,17600,17600,11
20230802,100600,85525890,17600,17600,17600,17600,3
20230802,100500,85473090,17600,17600,17600,17600,0
20230802,100400,85473090,17600,17600,17600,17600,4
20230802,100300,85402690,17590,17590,17590,17590,3
20230802,100200,85349920,17510,17510,17510,17510,0
20230802,100100,85349920,17510,17480,17510,17480,455
20230802,100000,77394170,17460,17460,17460,17460,29
20230802,095900,76887830,17440,17440,17440,17440,0
20230802,095800,76887830,17440,17440,17440,17440,0
20230802,095700,76887830,17440,17450,17450,17440,16
20230802,095600,76608690,17450,17460,17460,17450,10
20230802,095500,76434100,17460,17460,17460,17460,0
20230802,095400,76434100,17460,17460,17460,17460,1
20230802,095300,76416640,17420,17420,17420,17420,23
20230802,095200,76015980,17420,17460,17460,17420,184
20230802,095100,72803740,17460,17490,17490,17460,31
20230802,095000,72262450,17500,17500,17500,17500,3
20230802,094900,72209950,17500,17500,17500,17500,0
20230802,094800,72209950,17500,17500,17500,17500,0
20230802,094700,72209950,17500,17500,17500,17500,70
20230802,094600,70984950,17460,17460,17460,17460,0
20230802,094500,70984950,17460,17460,17460,17460,0
20230802,094400,70984950,17460,17460,17460,17460,5
20230802,094300,70897650,17460,17460,17460,17460,80
20230802,094200,69500850,17470,17470,17470,17470,0
20230802,094100,69500850,17470,17470,17470,17470,22
20230802,094000,69116510,17480,17480,17480,17480,0
20230802,093900,69116510,17480,17480,17480,17480,112
20230802,093800,67158750,17480,17480,17480,17480,5
20230802,093700,67071350,17510,17560,17560,17480,81
20230802,093600,65652240,17530,17570,17570,17520,407
20230802,093500,58505220,17480,17480,17630,17480,434
20230802,093400,50909010,17470,17470,17470,17470,6
20230802,093300,50804190,17470,17470,17470,17470,1
20230802,093200,50786720,17470,17470,17470,17470,10
20230802,093100,50612020,17470,17470,17470,17470,4
20230802,093000,50542140,17480,17490,17490,17480,9
20230802,092900,50384760,17520,17520,17520,17520,10
20230802,092800,50209560,17490,17490,17490,17490,10
20230802,092700,50034660,17520,17520,17520,17520,50
20230802,092600,49158660,17460,17440,17460,17430,231
20230802,092500,45128300,17440,17390,17440,17390,403
20230802,092400,38116720,17350,17350,17350,17350,31
20230802,092300,37578870,17390,17390,17390,17390,0
20230802,092200,37578870,17390,17390,17390,17390,0
20230802,092100,37578870,17390,17390,17390,17390,100
20230802,092000,35839870,17390,17370,17390,17370,105
20230802,091900,34014070,17370,17360,17370,17360,137
20230802,091800,31634700,17370,17370,17370,17370,1
20230802,091700,31617330,17380,17380,17380,17380,30
20230802,091600,31095930,17260,17260,17260,17260,1
20230802,091500,31078670,17260,17260,17260,17260,0
20230802,091400,31078670,17260,17260,17260,17260,0
20230802,091300,31078670,17260,17260,17260,17260,0
20230802,091200,31078670,17260,17350,17350,17260,688
20230802,091100,19171870,17380,17380,17380,17380,105
20230802,091000,17346970,17310,17310,17310,17310,38
20230802,090900,16689190,17300,17310,17310,17300,56
20230802,090800,15720080,17330,17330,17330,17330,1
20230802,090700,15702750,17330,17330,17330,17330,0
20230802,090600,15702750,17330,17330,17330,17330,97
20230802,090500,14021740,17330,17330,17330,17330,104
20230802,090400,12219420,17330,17330,17330,17330,3
20230802,090300,12167430,17330,17450,17450,17330,19
20230802,090200,11837680,17330,17480,17700,17330,265
20230802,090100,7196830,17310,17310,17310,17310,0
20230802,090000,7196830,17310,17300,17310,17300,416