KissMeData/007700/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184600,560639290,17190,17190,17190,17190,731
20230809,184500,560639290,17190,17190,17190,17190,0
20230809,184400,560639290,17190,17190,17190,17190,0
20230809,184300,560639290,17190,17190,17190,17190,0
20230809,184200,560639290,17190,17190,17190,17190,0
20230809,184100,560639290,17190,17190,17190,17190,0
20230809,184000,560639290,17190,17190,17190,17190,0
20230809,183900,560639290,17190,17190,17190,17190,0
20230809,183800,560639290,17190,17190,17190,17190,0
20230809,183700,560639290,17190,17190,17190,17190,0
20230809,183600,560639290,17190,17190,17190,17190,0
20230809,183500,560639290,17190,17190,17190,17190,0
20230809,183400,560639290,17190,17190,17190,17190,0
20230809,183300,560639290,17190,17190,17190,17190,0
20230809,183200,560639290,17190,17190,17190,17190,0
20230809,183100,560639290,17190,17190,17190,17190,0
20230809,183000,560639290,17190,17190,17190,17190,0
20230809,182900,560639290,17190,17190,17190,17190,0
20230809,182800,560639290,17190,17190,17190,17190,0
20230809,182700,560639290,17190,17190,17190,17190,0
20230809,182600,560639290,17190,17190,17190,17190,0
20230809,182500,560639290,17190,17190,17190,17190,0
20230809,182400,560639290,17190,17190,17190,17190,0
20230809,182300,560639290,17190,17190,17190,17190,0
20230809,182200,560639290,17190,17190,17190,17190,0
20230809,182100,560639290,17190,17190,17190,17190,0
20230809,182000,560639290,17190,17190,17190,17190,0
20230809,181900,560639290,17190,17190,17190,17190,0
20230809,181800,560639290,17190,17190,17190,17190,0
20230809,181700,560639290,17190,17190,17190,17190,0
20230809,181600,560639290,17190,17190,17190,17190,731
20230809,181500,560639290,17190,17190,17190,17190,0
20230809,181400,560639290,17190,17190,17190,17190,0
20230809,181300,560639290,17190,17190,17190,17190,0
20230809,181200,560639290,17190,17190,17190,17190,0
20230809,181100,560639290,17190,17190,17190,17190,0
20230809,181000,560639290,17190,17190,17190,17190,0
20230809,180900,560639290,17190,17190,17190,17190,0
20230809,180800,560639290,17190,17190,17190,17190,0
20230809,180700,560639290,17190,17190,17190,17190,0
20230809,180600,560639290,17190,17190,17190,17190,0
20230809,180500,560639290,17190,17190,17190,17190,0
20230809,180400,560639290,17190,17190,17190,17190,0
20230809,180300,560639290,17190,17190,17190,17190,0
20230809,180200,560639290,17190,17190,17190,17190,0
20230809,180100,560639290,17190,17190,17190,17190,0
20230809,180000,560639290,17190,17190,17190,17190,0
20230809,175900,560639290,17190,17190,17190,17190,0
20230809,175800,560639290,17190,17190,17190,17190,0
20230809,175700,560639290,17190,17190,17190,17190,0
20230809,175600,560639290,17190,17190,17190,17190,0
20230809,175500,560639290,17190,17190,17190,17190,0
20230809,175400,560639290,17190,17190,17190,17190,0
20230809,175300,560639290,17190,17190,17190,17190,0
20230809,175200,560639290,17190,17190,17190,17190,0
20230809,175100,560639290,17190,17190,17190,17190,0
20230809,175000,560639290,17190,17190,17190,17190,0
20230809,174900,560639290,17190,17190,17190,17190,0
20230809,174800,560639290,17190,17190,17190,17190,0
20230809,174700,560639290,17190,17190,17190,17190,0
20230809,174600,560639290,17190,17190,17190,17190,731
20230809,174500,560639290,17190,17190,17190,17190,0
20230809,174400,560639290,17190,17190,17190,17190,0
20230809,174300,560639290,17190,17190,17190,17190,0
20230809,174200,560639290,17190,17190,17190,17190,0
20230809,174100,560639290,17190,17190,17190,17190,0
20230809,174000,560639290,17190,17190,17190,17190,0
20230809,173900,560639290,17190,17190,17190,17190,0
20230809,173800,560639290,17190,17190,17190,17190,0
20230809,173700,560639290,17190,17190,17190,17190,0
20230809,173600,560639290,17190,17190,17190,17190,0
20230809,173500,560639290,17190,17190,17190,17190,0
20230809,173400,560639290,17190,17190,17190,17190,0
20230809,173300,560639290,17190,17190,17190,17190,0
20230809,173200,560639290,17190,17190,17190,17190,0
20230809,173100,560639290,17190,17190,17190,17190,0
20230809,173000,560639290,17190,17190,17190,17190,0
20230809,172900,560639290,17190,17190,17190,17190,0
20230809,172800,560639290,17190,17190,17190,17190,0
20230809,172700,560639290,17190,17190,17190,17190,0
20230809,172600,560639290,17190,17190,17190,17190,0
20230809,172500,560639290,17190,17190,17190,17190,0
20230809,172400,560639290,17190,17190,17190,17190,0
20230809,172300,560639290,17190,17190,17190,17190,0
20230809,172200,560639290,17190,17190,17190,17190,0
20230809,172100,560639290,17190,17190,17190,17190,0
20230809,172000,560639290,17190,17190,17190,17190,0
20230809,171900,560639290,17190,17190,17190,17190,0
20230809,171800,560639290,17190,17190,17190,17190,0
20230809,171700,560639290,17190,17190,17190,17190,0
20230809,171600,560639290,17190,17190,17190,17190,731
20230809,171500,560639290,17190,17190,17190,17190,0
20230809,171400,560639290,17190,17190,17190,17190,0
20230809,171300,560639290,17190,17190,17190,17190,0
20230809,171200,560639290,17190,17190,17190,17190,0
20230809,171100,560639290,17190,17190,17190,17190,0
20230809,171000,560639290,17190,17190,17190,17190,0
20230809,170900,560639290,17190,17190,17190,17190,0
20230809,170800,560639290,17190,17190,17190,17190,0
20230809,170700,560639290,17190,17190,17190,17190,0
20230809,170600,560639290,17190,17190,17190,17190,0
20230809,170500,560639290,17190,17190,17190,17190,0
20230809,170400,560639290,17190,17190,17190,17190,0
20230809,170300,560639290,17190,17190,17190,17190,0
20230809,170200,560639290,17190,17190,17190,17190,0
20230809,170100,560639290,17190,17190,17190,17190,0
20230809,170000,560639290,17190,17190,17190,17190,0
20230809,165900,560639290,17190,17190,17190,17190,0
20230809,165800,560639290,17190,17190,17190,17190,0
20230809,165700,560639290,17190,17190,17190,17190,0
20230809,165600,560639290,17190,17190,17190,17190,0
20230809,165500,560639290,17190,17190,17190,17190,0
20230809,165400,560639290,17190,17190,17190,17190,0
20230809,165300,560639290,17190,17190,17190,17190,0
20230809,165200,560639290,17190,17190,17190,17190,0
20230809,165100,560639290,17190,17190,17190,17190,0
20230809,165000,560639290,17190,17190,17190,17190,0
20230809,164900,560639290,17190,17190,17190,17190,0
20230809,164800,560639290,17190,17190,17190,17190,0
20230809,164700,560639290,17190,17190,17190,17190,0
20230809,164600,560639290,17190,17190,17190,17190,731
20230809,164500,560639290,17190,17190,17190,17190,0
20230809,164400,560639290,17190,17190,17190,17190,0
20230809,164300,560639290,17190,17190,17190,17190,0
20230809,164200,560639290,17190,17190,17190,17190,0
20230809,164100,560639290,17190,17190,17190,17190,0
20230809,164000,560639290,17190,17190,17190,17190,0
20230809,163900,560639290,17190,17190,17190,17190,0
20230809,163800,560639290,17190,17190,17190,17190,0
20230809,163700,560639290,17190,17190,17190,17190,0
20230809,163600,560639290,17190,17190,17190,17190,0
20230809,163500,560639290,17190,17190,17190,17190,0
20230809,163400,560639290,17190,17190,17190,17190,0
20230809,163300,560639290,17190,17190,17190,17190,0
20230809,163200,560639290,17190,17190,17190,17190,0
20230809,163100,560639290,17190,17190,17190,17190,0
20230809,163000,560639290,17190,17190,17190,17190,0
20230809,162900,560639290,17190,17190,17190,17190,0
20230809,162800,560639290,17190,17190,17190,17190,0
20230809,162700,560639290,17190,17190,17190,17190,0
20230809,162600,560639290,17190,17190,17190,17190,0
20230809,162500,560639290,17190,17190,17190,17190,0
20230809,162400,560639290,17190,17190,17190,17190,0
20230809,162300,560639290,17190,17190,17190,17190,0
20230809,162200,560639290,17190,17190,17190,17190,0
20230809,162100,560639290,17190,17190,17190,17190,0
20230809,162000,560639290,17190,17190,17190,17190,0
20230809,161900,560639290,17190,17190,17190,17190,0
20230809,161800,560639290,17190,17190,17190,17190,0
20230809,161700,560639290,17190,17190,17190,17190,0
20230809,161600,560639290,17190,17190,17190,17190,731
20230809,161500,560639290,17190,17190,17190,17190,0
20230809,161400,560639290,17190,17190,17190,17190,0
20230809,161300,560639290,17190,17190,17190,17190,0
20230809,161200,560639290,17190,17190,17190,17190,0
20230809,161100,560639290,17190,17190,17190,17190,0
20230809,161000,560639290,17190,17190,17190,17190,0
20230809,160900,560639290,17190,17190,17190,17190,0
20230809,160800,560639290,17190,17190,17190,17190,0
20230809,160700,560639290,17190,17190,17190,17190,0
20230809,160600,560639290,17190,17190,17190,17190,0
20230809,160500,560639290,17190,17190,17190,17190,0
20230809,160400,560639290,17190,17190,17190,17190,0
20230809,160300,560639290,17190,17190,17190,17190,0
20230809,160200,560639290,17190,17190,17190,17190,0
20230809,160100,560639290,17190,17190,17190,17190,0
20230809,160000,560639290,17190,17190,17190,17190,0
20230809,155900,560639290,17190,17190,17190,17190,0
20230809,155800,560639290,17190,17190,17190,17190,0
20230809,155700,560639290,17190,17190,17190,17190,0
20230809,155600,560639290,17190,17190,17190,17190,0
20230809,155500,560639290,17190,17190,17190,17190,0
20230809,155400,560639290,17190,17190,17190,17190,0
20230809,155300,560639290,17190,17190,17190,17190,0
20230809,155200,560639290,17190,17190,17190,17190,0
20230809,155100,560639290,17190,17190,17190,17190,0
20230809,155000,560639290,17190,17190,17190,17190,0
20230809,154900,560639290,17190,17190,17190,17190,0
20230809,154800,560639290,17190,17190,17190,17190,0
20230809,154700,560639290,17190,17190,17190,17190,0
20230809,154600,560639290,17190,17190,17190,17190,731
20230809,154500,560639290,17190,17190,17190,17190,0
20230809,154400,560639290,17190,17190,17190,17190,0
20230809,154300,560639290,17190,17190,17190,17190,0
20230809,154200,560639290,17190,17190,17190,17190,0
20230809,154100,560639290,17190,17190,17190,17190,0
20230809,154000,560639290,17190,17190,17190,17190,0
20230809,153900,560639290,17190,17190,17190,17190,0
20230809,153800,560639290,17190,17190,17190,17190,0
20230809,153700,560639290,17190,17190,17190,17190,0
20230809,153600,560639290,17190,17190,17190,17190,0
20230809,153500,560639290,17190,17190,17190,17190,0
20230809,153400,560639290,17190,17190,17190,17190,0
20230809,153300,560639290,17190,17190,17190,17190,0
20230809,153200,560639290,17190,17190,17190,17190,0
20230809,153100,560639290,17190,17190,17190,17190,0
20230809,153000,560639290,17190,17190,17190,17190,731
20230809,152900,548073400,17250,17250,17250,17250,0
20230809,152800,548073400,17250,17250,17250,17250,0
20230809,152700,548073400,17250,17250,17250,17250,0
20230809,152600,548073400,17250,17250,17250,17250,0
20230809,152500,548073400,17250,17250,17250,17250,0
20230809,152400,548073400,17250,17250,17250,17250,0
20230809,152300,548073400,17250,17250,17250,17250,0
20230809,152200,548073400,17250,17250,17250,17250,0
20230809,152100,548073400,17250,17250,17250,17250,0
20230809,152000,548073400,17250,17250,17250,17250,0
20230809,151900,548073400,17250,17210,17250,17210,55
20230809,151800,547126770,17210,17240,17240,17210,128
20230809,151700,544922350,17240,17240,17240,17240,13
20230809,151600,544698230,17250,17260,17260,17250,131
20230809,151500,542438380,17270,17270,17270,17270,0
20230809,151400,542438380,17270,17270,17270,17270,0
20230809,151300,542438380,17270,17300,17300,17270,20
20230809,151200,542092830,17300,17300,17300,17300,0
20230809,151100,542092830,17300,17300,17300,17300,0
20230809,151000,542092830,17300,17300,17300,17300,0
20230809,150900,542092830,17300,17300,17300,17300,0
20230809,150800,542092830,17300,17300,17300,17300,21
20230809,150700,541729530,17310,17310,17310,17310,0
20230809,150600,541729530,17310,17310,17310,17310,0
20230809,150500,541729530,17310,17280,17310,17280,737
20230809,150400,528987060,17270,17270,17270,17270,0
20230809,150300,528987060,17270,17270,17270,17270,0
20230809,150200,528987060,17270,17270,17270,17270,0
20230809,150100,528987060,17270,17270,17270,17270,0
20230809,150000,528987060,17270,17270,17270,17270,0
20230809,145900,528987060,17270,17270,17270,17270,0
20230809,145800,528987060,17270,17270,17270,17270,0
20230809,145700,528987060,17270,17270,17270,17270,0
20230809,145600,528987060,17270,17210,17270,17210,2580
20230809,145500,484567640,17200,17200,17200,17200,644
20230809,145400,473490840,17200,17200,17200,17200,500
20230809,145300,464890840,17200,17200,17200,17200,233
20230809,145200,460883240,17200,17200,17200,17200,0
20230809,145100,460883240,17200,17200,17200,17200,0
20230809,145000,460883240,17200,17200,17200,17200,0
20230809,144900,460883240,17200,17210,17210,17200,120
20230809,144800,458818200,17230,17230,17230,17230,0
20230809,144700,458818200,17230,17230,17230,17230,0
20230809,144600,458818200,17230,17230,17230,17230,0
20230809,144500,458818200,17230,17230,17230,17230,12
20230809,144400,458611440,17210,17210,17210,17210,30
20230809,144300,458095140,17220,17220,17220,17220,700
20230809,144200,446041140,17260,17260,17260,17260,234
20230809,144100,442002300,17210,17260,17260,17210,11
20230809,144000,441812690,17260,17260,17260,17260,74
20230809,143900,440535450,17230,17230,17230,17230,0
20230809,143800,440535450,17230,17230,17230,17230,0
20230809,143700,440535450,17230,17200,17230,17200,1252
20230809,143600,418994090,17200,17200,17200,17200,194
20230809,143500,415657290,17230,17270,17270,17210,702
20230809,143400,403575790,17210,17220,17250,17210,393
20230809,143300,396799620,17200,17200,17200,17200,700
20230809,143200,384759620,17200,17200,17200,17200,860
20230809,143100,369967620,17210,17200,17210,17200,1656
20230809,143000,341477860,17210,17210,17210,17210,330
20230809,142900,335798560,17210,17210,17210,17210,14
20230809,142800,335557620,17250,17250,17250,17250,1
20230809,142700,335540370,17250,17250,17250,17250,0
20230809,142600,335540370,17250,17250,17250,17250,11
20230809,142500,335350620,17210,17210,17210,17210,0
20230809,142400,335350620,17210,17210,17210,17210,284
20230809,142300,330462980,17210,17210,17210,17210,0
20230809,142200,330462980,17210,17210,17210,17210,0
20230809,142100,330462980,17210,17210,17210,17210,0
20230809,142000,330462980,17210,17210,17210,17210,0
20230809,141900,330462980,17210,17210,17210,17210,61
20230809,141800,329413170,17200,17200,17200,17200,0
20230809,141700,329413170,17200,17200,17200,17200,1
20230809,141600,329395970,17210,17210,17210,17210,17
20230809,141500,329103400,17200,17200,17200,17200,4
20230809,141400,329034600,17200,17200,17200,17200,4
20230809,141300,328965800,17200,17200,17200,17200,4
20230809,141200,328897000,17200,17200,17200,17200,134
20230809,141100,326592200,17200,17200,17200,17200,272
20230809,141000,321913800,17200,17230,17230,17190,1531
20230809,140900,295570850,17270,17270,17270,17270,100
20230809,140800,293843850,17270,17270,17270,17270,10
20230809,140700,293671150,17270,17270,17270,17270,9
20230809,140600,293515720,17280,17280,17280,17280,0
20230809,140500,293515720,17280,17280,17280,17280,0
20230809,140400,293515720,17280,17280,17280,17280,0
20230809,140300,293515720,17280,17280,17280,17280,0
20230809,140200,293515720,17280,17280,17280,17280,0
20230809,140100,293515720,17280,17280,17280,17280,0
20230809,140000,293515720,17280,17280,17280,17280,1
20230809,135900,293498440,17280,17280,17280,17280,0
20230809,135800,293498440,17280,17280,17280,17280,0
20230809,135700,293498440,17280,17280,17280,17280,0
20230809,135600,293498440,17280,17280,17280,17280,0
20230809,135500,293498440,17280,17280,17280,17280,0
20230809,135400,293498440,17280,17280,17280,17280,0
20230809,135300,293498440,17280,17280,17280,17280,0
20230809,135200,293498440,17280,17280,17280,17280,0
20230809,135100,293498440,17280,17280,17280,17280,0
20230809,135000,293498440,17280,17280,17280,17280,0
20230809,134900,293498440,17280,17280,17280,17280,0
20230809,134800,293498440,17280,17280,17280,17280,0
20230809,134700,293498440,17280,17280,17280,17280,0
20230809,134600,293498440,17280,17280,17280,17280,0
20230809,134500,293498440,17280,17280,17280,17280,1
20230809,134400,293481160,17240,17240,17240,17240,0
20230809,134300,293481160,17240,17240,17240,17240,88
20230809,134200,291964040,17210,17210,17210,17210,0
20230809,134100,291964040,17210,17210,17210,17210,0
20230809,134000,291964040,17210,17210,17210,17210,0
20230809,133900,291964040,17210,17210,17210,17210,100
20230809,133800,290243040,17210,17210,17210,17210,0
20230809,133700,290243040,17210,17210,17210,17210,0
20230809,133600,290243040,17210,17210,17210,17210,0
20230809,133500,290243040,17210,17210,17210,17210,0
20230809,133400,290243040,17210,17210,17210,17210,1
20230809,133300,290225830,17210,17210,17210,17210,0
20230809,133200,290225830,17210,17210,17210,17210,0
20230809,133100,290225830,17210,17210,17210,17210,0
20230809,133000,290225830,17210,17210,17210,17210,1
20230809,132900,290208620,17210,17220,17220,17210,107
20230809,132800,288367000,17220,17220,17220,17220,0
20230809,132700,288367000,17220,17220,17220,17220,0
20230809,132600,288367000,17220,17220,17220,17220,0
20230809,132500,288367000,17220,17220,17220,17220,18
20230809,132400,288057040,17220,17220,17220,17220,0
20230809,132300,288057040,17220,17220,17220,17220,9
20230809,132200,287902060,17220,17250,17250,17220,13
20230809,132100,287677840,17230,17240,17240,17230,5
20230809,132000,287591670,17250,17260,17260,17250,49
20230809,131900,286746110,17270,17270,17270,17270,5
20230809,131800,286659760,17270,17270,17270,17270,3
20230809,131700,286607950,17290,17290,17290,17290,41
20230809,131600,285899060,17270,17280,17290,17270,5
20230809,131500,285812680,17270,17270,17270,17270,2
20230809,131400,285778140,17270,17270,17270,17270,3
20230809,131300,285726330,17280,17280,17280,17280,2
20230809,131200,285691770,17290,17260,17290,17260,32
20230809,131100,285138640,17270,17270,17270,17270,0
20230809,131000,285138640,17270,17280,17280,17270,17
20230809,130900,284845000,17280,17280,17280,17280,1
20230809,130800,284827720,17290,17290,17290,17290,3
20230809,130700,284775850,17290,17290,17290,17290,2
20230809,130600,284741270,17290,17290,17290,17290,78
20230809,130500,283392650,17290,17290,17290,17290,0
20230809,130400,283392650,17290,17290,17290,17290,3
20230809,130300,283340780,17290,17290,17290,17290,2
20230809,130200,283306200,17290,17290,17290,17290,19
20230809,130100,282977690,17290,17290,17290,17290,3
20230809,130000,282925820,17290,17290,17290,17290,2
20230809,125900,282891240,17290,17290,17290,17290,0
20230809,125800,282891240,17290,17290,17290,17290,3
20230809,125700,282839370,17290,17290,17290,17290,3
20230809,125600,282787500,17290,17290,17290,17290,2
20230809,125500,282752920,17290,17290,17290,17290,3
20230809,125400,282701050,17300,17290,17300,17290,10
20230809,125300,282528080,17290,17290,17290,17290,0
20230809,125200,282528080,17290,17290,17290,17290,27
20230809,125100,282061250,17290,17290,17290,17290,2
20230809,125000,282026670,17290,17290,17290,17290,3
20230809,124900,281974800,17290,17290,17290,17290,13
20230809,124800,281750030,17290,17290,17290,17290,2
20230809,124700,281715450,17290,17290,17290,17290,0
20230809,124600,281715450,17290,17290,17290,17290,3
20230809,124500,281663580,17290,17290,17290,17290,3
20230809,124400,281611710,17290,17300,17300,17290,8
20230809,124300,281473330,17290,17290,17290,17290,3
20230809,124200,281421460,17290,17290,17290,17290,0
20230809,124100,281421460,17290,17290,17290,17290,3
20230809,124000,281369590,17290,17290,17290,17290,2
20230809,123900,281335010,17290,17290,17290,17290,3
20230809,123800,281283140,17290,17290,17290,17290,3
20230809,123700,281231270,17290,17290,17290,17290,3
20230809,123600,281179400,17290,17290,17290,17290,0
20230809,123500,281179400,17290,17290,17290,17290,2
20230809,123400,281144820,17290,17300,17300,17290,53
20230809,123300,280227950,17290,17300,17300,17290,21
20230809,123200,279864700,17300,17300,17300,17300,2
20230809,123100,279830100,17300,17300,17300,17300,8
20230809,123000,279691700,17310,17290,17310,17290,33
20230809,122900,279120570,17290,17290,17290,17290,3
20230809,122800,279068700,17290,17290,17290,17290,2
20230809,122700,279034120,17300,17350,17350,17290,360
20230809,122600,272803650,17290,17290,17290,17290,13
20230809,122500,272578880,17290,17290,17290,17290,2
20230809,122400,272544300,17290,17290,17290,17290,0
20230809,122300,272544300,17290,17290,17290,17290,3
20230809,122200,272492430,17290,17290,17290,17290,3
20230809,122100,272440560,17290,17290,17290,17290,3
20230809,122000,272388690,17290,17290,17290,17290,2
20230809,121900,272354110,17290,17290,17290,17290,3
20230809,121800,272302240,17290,17290,17290,17290,0
20230809,121700,272302240,17290,17290,17290,17290,3
20230809,121600,272250370,17290,17290,17290,17290,2
20230809,121500,272215790,17290,17290,17290,17290,3
20230809,121400,272163920,17290,17290,17290,17290,3
20230809,121300,272112050,17290,17290,17290,17290,2
20230809,121200,272077470,17340,17340,17340,17340,35
20230809,121100,271470570,17280,17280,17280,17280,3
20230809,121000,271418730,17280,17280,17280,17280,6
20230809,120900,271315050,17280,17280,17280,17280,2
20230809,120800,271280490,17300,17300,17300,17290,39
20230809,120700,270606080,17300,17300,17300,17300,0
20230809,120600,270606080,17300,17340,17340,17300,4
20230809,120500,270536840,17300,17320,17320,17300,11
20230809,120400,270346410,17320,17320,17320,17320,2
20230809,120300,270311770,17320,17320,17320,17320,3
20230809,120200,270259810,17320,17320,17320,17320,13
20230809,120100,270034650,17320,17320,17320,17320,0
20230809,120000,270034650,17320,17320,17320,17320,2
20230809,115900,270000010,17320,17320,17320,17320,3
20230809,115800,269948050,17320,17320,17320,17320,7
20230809,115700,269826810,17320,17320,17320,17320,7
20230809,115600,269705570,17320,17320,17320,17320,3
20230809,115500,269653610,17320,17320,17320,17320,0
20230809,115400,269653610,17320,17320,17320,17320,12
20230809,115300,269445770,17320,17320,17320,17320,2
20230809,115200,269411130,17320,17320,17320,17320,3
20230809,115100,269359170,17320,17320,17320,17320,3
20230809,115000,269307210,17320,17320,17320,17320,3
20230809,114900,269255250,17320,17320,17320,17320,0
20230809,114800,269255250,17320,17320,17320,17320,2
20230809,114700,269220610,17320,17320,17320,17320,3
20230809,114600,269168650,17320,17320,17320,17320,3
20230809,114500,269116690,17320,17320,17320,17320,2
20230809,114400,269082050,17320,17320,17320,17320,3
20230809,114300,269030090,17320,17320,17320,17320,0
20230809,114200,269030090,17320,17320,17320,17320,3
20230809,114100,268978130,17320,17320,17320,17320,2
20230809,114000,268943490,17320,17320,17320,17320,3
20230809,113900,268891530,17320,17320,17320,17320,3
20230809,113800,268839570,17320,17320,17320,17320,3
20230809,113700,268787610,17320,17320,17320,17320,0
20230809,113600,268787610,17320,17320,17370,17320,265
20230809,113500,264197760,17320,17320,17320,17320,3
20230809,113400,264145800,17320,17320,17320,17320,3
20230809,113300,264093840,17310,17310,17310,17310,2
20230809,113200,264059220,17310,17310,17310,17310,3
20230809,113100,264007290,17310,17310,17310,17310,0
20230809,113000,264007290,17310,17310,17310,17310,3
20230809,112900,263955360,17310,17310,17310,17310,2
20230809,112800,263920740,17310,17310,17310,17310,3
20230809,112700,263868810,17310,17310,17310,17310,3
20230809,112600,263816880,17310,17310,17310,17310,0
20230809,112500,263816880,17310,17310,17310,17310,2
20230809,112400,263782260,17310,17360,17360,17310,62
20230809,112300,262706090,17310,17310,17310,17310,3
20230809,112200,262654160,17310,17310,17310,17310,3
20230809,112100,262602230,17310,17320,17320,17310,402
20230809,112000,255643580,17350,17340,17350,17340,37
20230809,111900,255001640,17300,17300,17300,17300,3
20230809,111800,254949740,17300,17320,17320,17300,68
20230809,111700,253772040,17280,17280,17280,17280,2
20230809,111600,253737480,17290,17300,17300,17290,53
20230809,111500,252820610,17300,17200,17300,17200,962
20230809,111400,236213800,17210,17210,17210,17210,189
20230809,111300,232961110,17200,17210,17210,17200,12
20230809,111200,232754610,17170,17170,17200,17170,163
20230809,111100,229954130,17170,17200,17200,17170,22
20230809,111000,229575820,17170,17200,17200,17170,40
20230809,110900,228887880,17200,17200,17200,17170,83
20230809,110800,227460370,17200,17200,17200,17200,169
20230809,110700,224553570,17200,17200,17200,17200,14
20230809,110600,224312770,17200,17200,17200,17200,9
20230809,110500,224157970,17200,17200,17200,17200,215
20230809,110400,220459970,17200,17200,17200,17200,3
20230809,110300,220408370,17200,17200,17200,17200,4
20230809,110200,220339570,17200,17200,17200,17200,15
20230809,110100,220081570,17200,17200,17200,17200,16
20230809,110000,219806370,17200,17200,17200,17170,192
20230809,105900,216506770,17200,17200,17200,17200,9
20230809,105800,216351970,17200,17200,17200,17200,178
20230809,105700,213290370,17200,17200,17200,17200,3
20230809,105600,213238770,17200,17200,17200,17200,0
20230809,105500,213238770,17200,17200,17200,17200,3
20230809,105400,213187170,17200,17220,17220,17200,8
20230809,105300,213049450,17200,17220,17220,17200,6
20230809,105200,212946210,17200,17170,17200,17170,20
20230809,105100,212602300,17150,17150,17170,17150,56
20230809,105000,211641520,17160,17150,17160,17130,403
20230809,104900,204729190,17130,17130,17130,17130,2
20230809,104800,204694930,17130,17130,17160,17130,26
20230809,104700,204248980,17130,17150,17180,17130,197
20230809,104600,200868380,17130,17130,17130,17130,2
20230809,104500,200834120,17150,17170,17170,17130,445
20230809,104400,193203250,17160,17200,17200,17160,1015
20230809,104300,175767960,17200,17200,17200,17200,3
20230809,104200,175716360,17200,17200,17200,17200,2
20230809,104100,175681960,17200,17200,17200,17200,3
20230809,104000,175630360,17200,17200,17200,17200,3
20230809,103900,175578760,17200,17200,17200,17200,0
20230809,103800,175578760,17200,17190,17200,17190,224
20230809,103700,171726110,17190,17180,17190,17160,293
20230809,103600,166694170,17190,17200,17200,17180,93
20230809,103500,165095160,17200,17190,17200,17190,38
20230809,103400,164441650,17200,17190,17200,17190,49
20230809,103300,163598930,17200,17190,17200,17190,70
20230809,103200,162394990,17190,17200,17200,17190,52
20230809,103100,161500620,17200,17200,17210,17200,291
20230809,103000,156494800,17240,17200,17240,17200,4
20230809,102900,156425960,17200,17200,17200,17200,3
20230809,102800,156374360,17200,17200,17200,17200,3
20230809,102700,156322760,17200,17200,17200,17200,0
20230809,102600,156322760,17200,17220,17230,17200,299
20230809,102500,151173740,17200,17200,17200,17200,3
20230809,102400,151122140,17200,17200,17200,17200,3
20230809,102300,151070540,17200,17220,17220,17200,37
20230809,102200,150433940,17220,17200,17220,17200,30
20230809,102100,149917920,17200,17200,17200,17200,53
20230809,102000,149006320,17200,17200,17200,17200,47
20230809,101900,148197920,17200,17200,17200,17200,73
20230809,101800,146942320,17190,17190,17190,17190,2
20230809,101700,146907940,17190,17190,17190,17190,4
20230809,101600,146839180,17180,17180,17180,17180,2
20230809,101500,146804820,17180,17180,17180,17180,15
20230809,101400,146547120,17170,17170,17210,17170,395
20230809,101300,139752370,17170,17190,17190,17170,219
20230809,101200,135990660,17190,17190,17190,17190,102
20230809,101100,134237280,17190,17190,17190,17190,3
20230809,101000,134185710,17190,17190,17190,17190,2
20230809,100900,134151330,17190,17190,17190,17190,2
20230809,100800,134116950,17190,17190,17190,17190,2
20230809,100700,134082570,17190,17190,17190,17190,3
20230809,100600,134031000,17180,17180,17180,17180,2
20230809,100500,133996640,17180,17180,17220,17180,5
20230809,100400,133910700,17180,17180,17180,17180,2
20230809,100300,133876340,17170,17180,17200,17170,728
20230809,100200,121364650,17180,17180,17180,17180,0
20230809,100100,121364650,17180,17180,17180,17180,3
20230809,100000,121313110,17180,17180,17180,17180,24
20230809,095900,120900790,17190,17190,17190,17190,109
20230809,095800,119027080,17190,17190,17190,17190,5
20230809,095700,118941130,17190,17190,17190,17170,1048
20230809,095600,100937570,17230,17240,17240,17180,862
20230809,095500,86115280,17220,17210,17230,17210,98
20230809,095400,84428410,17210,17280,17280,17210,1043
20230809,095300,66452560,17280,17280,17280,17280,3
20230809,095200,66400720,17280,17280,17280,17270,9
20230809,095100,66245230,17280,17280,17280,17280,77
20230809,095000,64914670,17280,17280,17280,17280,164
20230809,094900,62080750,17280,17300,17300,17280,350
20230809,094800,56030610,17290,17300,17300,17290,82
20230809,094700,54612510,17310,17310,17310,17310,3
20230809,094600,54560580,17310,17310,17310,17310,4
20230809,094500,54491340,17310,17310,17310,17310,6
20230809,094400,54387480,17310,17320,17320,17310,19
20230809,094300,54058560,17310,17320,17320,17310,18
20230809,094200,53746950,17320,17320,17320,17320,6
20230809,094100,53643030,17320,17320,17320,17320,7
20230809,094000,53521790,17320,17320,17320,17320,3
20230809,093900,53469830,17320,17320,17320,17320,33
20230809,093800,52898270,17320,17300,17320,17300,9
20230809,093700,52742430,17320,17290,17320,17290,8
20230809,093600,52604020,17300,17350,17350,17300,1608
20230809,093500,24767300,17350,17330,17350,17330,5
20230809,093400,24680590,17340,17340,17340,17330,7
20230809,093300,24559220,17350,17350,17350,17350,3
20230809,093200,24507170,17350,17350,17350,17350,3
20230809,093100,24455120,17350,17350,17350,17350,6
20230809,093000,24351020,17350,17350,17350,17350,3
20230809,092900,24298970,17350,17350,17350,17350,3
20230809,092800,24246920,17350,17330,17350,17330,7
20230809,092700,24125530,17350,17360,17360,17330,219
20230809,092600,20326610,17350,17350,17350,17350,11
20230809,092500,20135760,17340,17340,17340,17340,53
20230809,092400,19216740,17330,17340,17340,17330,33
20230809,092300,18644820,17340,17340,17340,17340,6
20230809,092200,18540780,17330,17340,17340,17330,13
20230809,092100,18315370,17330,17330,17330,17330,3
20230809,092000,18263380,17340,17340,17340,17340,17
20230809,091900,17968600,17340,17340,17340,17340,20
20230809,091800,17621800,17340,17340,17340,17340,0
20230809,091700,17621800,17340,17340,17340,17340,0
20230809,091600,17621800,17340,17350,17350,17340,3
20230809,091500,17569770,17340,17360,17360,17340,4
20230809,091400,17500390,17360,17360,17360,17360,100
20230809,091300,15764390,17360,17360,17360,17360,1
20230809,091200,15747030,17360,17360,17360,17360,1
20230809,091100,15729670,17340,17330,17340,17330,18
20230809,091000,15417650,17300,17300,17300,17300,1
20230809,090900,15400350,17330,17330,17330,17330,0
20230809,090800,15400350,17330,17330,17330,17330,5
20230809,090700,15313700,17330,17350,17370,17290,11
20230809,090600,15122950,17340,17380,17380,17330,29
20230809,090500,14619250,17380,17380,17390,17380,379
20230809,090400,8032210,17380,17400,17460,17300,434
20230809,090300,488750,17510,17510,17510,17510,1
20230809,090200,471240,17510,17510,17510,17510,1
20230809,090100,453730,17510,17440,17510,17410,14
20230809,090000,209360,17440,17450,17450,17440,12