KissMeData/007700/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184700,346148860,17480,17480,17480,17480,540
20230801,184600,346148860,17480,17480,17480,17480,0
20230801,184500,346148860,17480,17480,17480,17480,0
20230801,184400,346148860,17480,17480,17480,17480,0
20230801,184300,346148860,17480,17480,17480,17480,0
20230801,184200,346148860,17480,17480,17480,17480,0
20230801,184100,346148860,17480,17480,17480,17480,0
20230801,184000,346148860,17480,17480,17480,17480,0
20230801,183900,346148860,17480,17480,17480,17480,0
20230801,183800,346148860,17480,17480,17480,17480,0
20230801,183700,346148860,17480,17480,17480,17480,0
20230801,183600,346148860,17480,17480,17480,17480,0
20230801,183500,346148860,17480,17480,17480,17480,0
20230801,183400,346148860,17480,17480,17480,17480,0
20230801,183300,346148860,17480,17480,17480,17480,0
20230801,183200,346148860,17480,17480,17480,17480,0
20230801,183100,346148860,17480,17480,17480,17480,0
20230801,183000,346148860,17480,17480,17480,17480,0
20230801,182900,346148860,17480,17480,17480,17480,0
20230801,182800,346148860,17480,17480,17480,17480,0
20230801,182700,346148860,17480,17480,17480,17480,0
20230801,182600,346148860,17480,17480,17480,17480,0
20230801,182500,346148860,17480,17480,17480,17480,0
20230801,182400,346148860,17480,17480,17480,17480,0
20230801,182300,346148860,17480,17480,17480,17480,0
20230801,182200,346148860,17480,17480,17480,17480,0
20230801,182100,346148860,17480,17480,17480,17480,0
20230801,182000,346148860,17480,17480,17480,17480,0
20230801,181900,346148860,17480,17480,17480,17480,0
20230801,181800,346148860,17480,17480,17480,17480,0
20230801,181700,346148860,17480,17480,17480,17480,540
20230801,181600,346148860,17480,17480,17480,17480,0
20230801,181500,346148860,17480,17480,17480,17480,0
20230801,181400,346148860,17480,17480,17480,17480,0
20230801,181300,346148860,17480,17480,17480,17480,0
20230801,181200,346148860,17480,17480,17480,17480,0
20230801,181100,346148860,17480,17480,17480,17480,0
20230801,181000,346148860,17480,17480,17480,17480,0
20230801,180900,346148860,17480,17480,17480,17480,0
20230801,180800,346148860,17480,17480,17480,17480,0
20230801,180700,346148860,17480,17480,17480,17480,0
20230801,180600,346148860,17480,17480,17480,17480,0
20230801,180500,346148860,17480,17480,17480,17480,0
20230801,180400,346148860,17480,17480,17480,17480,0
20230801,180300,346148860,17480,17480,17480,17480,0
20230801,180200,346148860,17480,17480,17480,17480,0
20230801,180100,346148860,17480,17480,17480,17480,0
20230801,180000,346148860,17480,17480,17480,17480,0
20230801,175900,346148860,17480,17480,17480,17480,0
20230801,175800,346148860,17480,17480,17480,17480,0
20230801,175700,346148860,17480,17480,17480,17480,0
20230801,175600,346148860,17480,17480,17480,17480,0
20230801,175500,346148860,17480,17480,17480,17480,0
20230801,175400,346148860,17480,17480,17480,17480,0
20230801,175300,346148860,17480,17480,17480,17480,0
20230801,175200,346148860,17480,17480,17480,17480,0
20230801,175100,346148860,17480,17480,17480,17480,0
20230801,175000,346148860,17480,17480,17480,17480,0
20230801,174900,346148860,17480,17480,17480,17480,0
20230801,174800,346148860,17480,17480,17480,17480,0
20230801,174700,346148860,17480,17480,17480,17480,540
20230801,174600,346148860,17480,17480,17480,17480,0
20230801,174500,346148860,17480,17480,17480,17480,0
20230801,174400,346148860,17480,17480,17480,17480,0
20230801,174300,346148860,17480,17480,17480,17480,0
20230801,174200,346148860,17480,17480,17480,17480,0
20230801,174100,346148860,17480,17480,17480,17480,0
20230801,174000,346148860,17480,17480,17480,17480,0
20230801,173900,346148860,17480,17480,17480,17480,0
20230801,173800,346148860,17480,17480,17480,17480,0
20230801,173700,346148860,17480,17480,17480,17480,0
20230801,173600,346148860,17480,17480,17480,17480,0
20230801,173500,346148860,17480,17480,17480,17480,0
20230801,173400,346148860,17480,17480,17480,17480,0
20230801,173300,346148860,17480,17480,17480,17480,0
20230801,173200,346148860,17480,17480,17480,17480,0
20230801,173100,346148860,17480,17480,17480,17480,0
20230801,173000,346148860,17480,17480,17480,17480,0
20230801,172900,346148860,17480,17480,17480,17480,0
20230801,172800,346148860,17480,17480,17480,17480,0
20230801,172700,346148860,17480,17480,17480,17480,0
20230801,172600,346148860,17480,17480,17480,17480,0
20230801,172500,346148860,17480,17480,17480,17480,0
20230801,172400,346148860,17480,17480,17480,17480,0
20230801,172300,346148860,17480,17480,17480,17480,0
20230801,172200,346148860,17480,17480,17480,17480,0
20230801,172100,346148860,17480,17480,17480,17480,0
20230801,172000,346148860,17480,17480,17480,17480,0
20230801,171900,346148860,17480,17480,17480,17480,0
20230801,171800,346148860,17480,17480,17480,17480,0
20230801,171700,346148860,17480,17480,17480,17480,540
20230801,171600,346148860,17480,17480,17480,17480,0
20230801,171500,346148860,17480,17480,17480,17480,0
20230801,171400,346148860,17480,17480,17480,17480,0
20230801,171300,346148860,17480,17480,17480,17480,0
20230801,171200,346148860,17480,17480,17480,17480,0
20230801,171100,346148860,17480,17480,17480,17480,0
20230801,171000,346148860,17480,17480,17480,17480,0
20230801,170900,346148860,17480,17480,17480,17480,0
20230801,170800,346148860,17480,17480,17480,17480,0
20230801,170700,346148860,17480,17480,17480,17480,0
20230801,170600,346148860,17480,17480,17480,17480,0
20230801,170500,346148860,17480,17480,17480,17480,0
20230801,170400,346148860,17480,17480,17480,17480,0
20230801,170300,346148860,17480,17480,17480,17480,0
20230801,170200,346148860,17480,17480,17480,17480,0
20230801,170100,346148860,17480,17480,17480,17480,0
20230801,170000,346148860,17480,17480,17480,17480,0
20230801,165900,346148860,17480,17480,17480,17480,0
20230801,165800,346148860,17480,17480,17480,17480,0
20230801,165700,346148860,17480,17480,17480,17480,0
20230801,165600,346148860,17480,17480,17480,17480,0
20230801,165500,346148860,17480,17480,17480,17480,0
20230801,165400,346148860,17480,17480,17480,17480,0
20230801,165300,346148860,17480,17480,17480,17480,0
20230801,165200,346148860,17480,17480,17480,17480,0
20230801,165100,346148860,17480,17480,17480,17480,0
20230801,165000,346148860,17480,17480,17480,17480,0
20230801,164900,346148860,17480,17480,17480,17480,0
20230801,164800,346148860,17480,17480,17480,17480,0
20230801,164700,346148860,17480,17480,17480,17480,540
20230801,164600,346148860,17480,17480,17480,17480,0
20230801,164500,346148860,17480,17480,17480,17480,0
20230801,164400,346148860,17480,17480,17480,17480,0
20230801,164300,346148860,17480,17480,17480,17480,0
20230801,164200,346148860,17480,17480,17480,17480,0
20230801,164100,346148860,17480,17480,17480,17480,0
20230801,164000,346148860,17480,17480,17480,17480,0
20230801,163900,346148860,17480,17480,17480,17480,0
20230801,163800,346148860,17480,17480,17480,17480,0
20230801,163700,346148860,17480,17480,17480,17480,0
20230801,163600,346148860,17480,17480,17480,17480,0
20230801,163500,346148860,17480,17480,17480,17480,0
20230801,163400,346148860,17480,17480,17480,17480,0
20230801,163300,346148860,17480,17480,17480,17480,0
20230801,163200,346148860,17480,17480,17480,17480,0
20230801,163100,346148860,17480,17480,17480,17480,0
20230801,163000,346148860,17480,17480,17480,17480,0
20230801,162900,346148860,17480,17480,17480,17480,0
20230801,162800,346148860,17480,17480,17480,17480,0
20230801,162700,346148860,17480,17480,17480,17480,0
20230801,162600,346148860,17480,17480,17480,17480,0
20230801,162500,346148860,17480,17480,17480,17480,0
20230801,162400,346148860,17480,17480,17480,17480,0
20230801,162300,346148860,17480,17480,17480,17480,0
20230801,162200,346148860,17480,17480,17480,17480,0
20230801,162100,346148860,17480,17480,17480,17480,0
20230801,162000,346148860,17480,17480,17480,17480,0
20230801,161900,346148860,17480,17480,17480,17480,0
20230801,161800,346148860,17480,17480,17480,17480,0
20230801,161700,346148860,17480,17480,17480,17480,540
20230801,161600,346148860,17480,17480,17480,17480,0
20230801,161500,346148860,17480,17480,17480,17480,0
20230801,161400,346148860,17480,17480,17480,17480,0
20230801,161300,346148860,17480,17480,17480,17480,0
20230801,161200,346148860,17480,17480,17480,17480,0
20230801,161100,346148860,17480,17480,17480,17480,0
20230801,161000,346148860,17480,17480,17480,17480,0
20230801,160900,346148860,17480,17480,17480,17480,0
20230801,160800,346148860,17480,17480,17480,17480,0
20230801,160700,346148860,17480,17480,17480,17480,0
20230801,160600,346148860,17480,17480,17480,17480,0
20230801,160500,346148860,17480,17480,17480,17480,0
20230801,160400,346148860,17480,17480,17480,17480,0
20230801,160300,346148860,17480,17480,17480,17480,0
20230801,160200,346148860,17480,17480,17480,17480,0
20230801,160100,346148860,17480,17480,17480,17480,0
20230801,160000,346148860,17480,17480,17480,17480,0
20230801,155900,346148860,17480,17480,17480,17480,0
20230801,155800,346148860,17480,17480,17480,17480,0
20230801,155700,346148860,17480,17480,17480,17480,0
20230801,155600,346148860,17480,17480,17480,17480,0
20230801,155500,346148860,17480,17480,17480,17480,0
20230801,155400,346148860,17480,17480,17480,17480,0
20230801,155300,346148860,17480,17480,17480,17480,0
20230801,155200,346148860,17480,17480,17480,17480,0
20230801,155100,346148860,17480,17480,17480,17480,0
20230801,155000,346148860,17480,17480,17480,17480,0
20230801,154900,346148860,17480,17480,17480,17480,0
20230801,154800,346148860,17480,17480,17480,17480,0
20230801,154700,346148860,17480,17480,17480,17480,540
20230801,154600,346148860,17480,17480,17480,17480,0
20230801,154500,346148860,17480,17480,17480,17480,0
20230801,154400,346148860,17480,17480,17480,17480,0
20230801,154300,346148860,17480,17480,17480,17480,0
20230801,154200,346148860,17480,17480,17480,17480,0
20230801,154100,346148860,17480,17480,17480,17480,0
20230801,154000,346148860,17480,17480,17480,17480,0
20230801,153900,346148860,17480,17480,17480,17480,0
20230801,153800,346148860,17480,17480,17480,17480,0
20230801,153700,346148860,17480,17480,17480,17480,0
20230801,153600,346148860,17480,17480,17480,17480,0
20230801,153500,346148860,17480,17480,17480,17480,0
20230801,153400,346148860,17480,17480,17480,17480,0
20230801,153300,346148860,17480,17480,17480,17480,0
20230801,153200,346148860,17480,17480,17480,17480,0
20230801,153100,346148860,17480,17480,17480,17480,0
20230801,153000,346148860,17480,17480,17480,17480,540
20230801,152900,336709660,17480,17480,17480,17480,0
20230801,152800,336709660,17480,17480,17480,17480,0
20230801,152700,336709660,17480,17480,17480,17480,0
20230801,152600,336709660,17480,17480,17480,17480,0
20230801,152500,336709660,17480,17480,17480,17480,0
20230801,152400,336709660,17480,17480,17480,17480,0
20230801,152300,336709660,17480,17480,17480,17480,0
20230801,152200,336709660,17480,17480,17480,17480,0
20230801,152100,336709660,17480,17480,17480,17480,0
20230801,152000,336709660,17480,17480,17480,17480,0
20230801,151900,336709660,17480,17460,17480,17450,46
20230801,151800,335906000,17450,17460,17460,17450,76
20230801,151700,334579530,17450,17440,17450,17440,2
20230801,151600,334544640,17450,17460,17460,17450,8
20230801,151500,334404990,17460,17440,17460,17440,6
20230801,151400,334300250,17460,17460,17460,17460,5
20230801,151300,334212950,17450,17440,17450,17440,7
20230801,151200,334090810,17450,17450,17450,17450,4
20230801,151100,334021010,17440,17450,17450,17440,7
20230801,151000,333898870,17450,17450,17450,17450,4
20230801,150900,333829070,17440,17450,17450,17440,11
20230801,150800,333637170,17450,17450,17450,17450,1
20230801,150700,333619720,17440,17450,17460,17440,25
20230801,150600,333183440,17450,17450,17450,17450,3
20230801,150500,333131090,17460,17460,17460,17460,4
20230801,150400,333061250,17470,17460,17470,17460,29
20230801,150300,332554850,17470,17470,17470,17470,4
20230801,150200,332484970,17460,17460,17460,17460,6
20230801,150100,332380210,17470,17470,17470,17470,4
20230801,150000,332310330,17480,17480,17480,17480,5
20230801,145900,332222930,17470,17460,17480,17400,132
20230801,145800,329919780,17450,17450,17450,17440,32
20230801,145700,329361530,17450,17450,17450,17450,1
20230801,145600,329344080,17440,17440,17440,17440,1
20230801,145500,329326640,17440,17400,17440,17400,262
20230801,145400,324762250,17410,17410,17410,17410,1
20230801,145300,324744840,17410,17410,17410,17410,0
20230801,145200,324744840,17410,17410,17410,17400,31
20230801,145100,324205140,17400,17400,17400,17400,201
20230801,145000,320707740,17400,17400,17400,17400,0
20230801,144900,320707740,17400,17400,17400,17400,1
20230801,144800,320690340,17400,17400,17400,17400,0
20230801,144700,320690340,17400,17410,17410,17400,2
20230801,144600,320655530,17400,17400,17400,17400,151
20230801,144500,318028130,17400,17400,17400,17400,55
20230801,144400,317071130,17400,17400,17400,17400,89
20230801,144300,315522530,17410,17410,17410,17410,197
20230801,144200,312092760,17410,17410,17410,17410,0
20230801,144100,312092760,17410,17410,17410,17410,1
20230801,144000,312075350,17420,17420,17420,17420,0
20230801,143900,312075350,17420,17420,17420,17420,0
20230801,143800,312075350,17420,17420,17420,17420,1
20230801,143700,312057930,17430,17430,17430,17430,3
20230801,143600,312005640,17410,17420,17430,17410,9
20230801,143500,311848910,17420,17420,17420,17420,1
20230801,143400,311831490,17420,17420,17420,17420,0
20230801,143300,311831490,17420,17440,17440,17420,6
20230801,143200,311726950,17450,17450,17450,17450,50
20230801,143100,310854450,17450,17450,17450,17450,0
20230801,143000,310854450,17450,17450,17450,17450,0
20230801,142900,310854450,17450,17450,17450,17450,0
20230801,142800,310854450,17450,17450,17450,17450,0
20230801,142700,310854450,17450,17450,17450,17450,1
20230801,142600,310837000,17400,17400,17400,17400,0
20230801,142500,310837000,17400,17400,17400,17400,0
20230801,142400,310837000,17400,17420,17420,17400,69
20230801,142300,309636360,17410,17410,17410,17410,0
20230801,142200,309636360,17410,17410,17410,17410,0
20230801,142100,309636360,17410,17410,17410,17410,0
20230801,142000,309636360,17410,17410,17410,17410,0
20230801,141900,309636360,17410,17410,17410,17410,0
20230801,141800,309636360,17410,17410,17410,17410,1
20230801,141700,309618950,17410,17410,17410,17410,0
20230801,141600,309618950,17410,17410,17410,17410,0
20230801,141500,309618950,17410,17410,17410,17410,0
20230801,141400,309618950,17410,17410,17410,17410,246
20230801,141300,305336090,17400,17400,17400,17400,7
20230801,141200,305214290,17410,17410,17410,17410,0
20230801,141100,305214290,17410,17410,17410,17410,50
20230801,141000,304343790,17410,17400,17420,17400,518
20230801,140900,295325840,17400,17400,17400,17400,10
20230801,140800,295151840,17400,17400,17400,17400,301
20230801,140700,289914440,17400,17400,17400,17400,0
20230801,140600,289914440,17400,17400,17400,17400,1
20230801,140500,289897040,17390,17390,17390,17390,59
20230801,140400,288871030,17390,17390,17390,17390,60
20230801,140300,287827630,17400,17400,17400,17400,1
20230801,140200,287810230,17390,17390,17390,17390,110
20230801,140100,285897330,17390,17390,17390,17390,8
20230801,140000,285758210,17390,17420,17420,17380,1321
20230801,135900,262777810,17420,17420,17420,17420,0
20230801,135800,262777810,17420,17420,17420,17420,0
20230801,135700,262777810,17420,17420,17420,17420,0
20230801,135600,262777810,17420,17420,17420,17420,0
20230801,135500,262777810,17420,17420,17420,17420,5
20230801,135400,262690710,17410,17410,17410,17410,0
20230801,135300,262690710,17410,17410,17410,17410,7
20230801,135200,262568840,17400,17400,17400,17400,0
20230801,135100,262568840,17400,17400,17400,17400,8
20230801,135000,262429640,17410,17410,17410,17410,0
20230801,134900,262429640,17410,17410,17410,17410,0
20230801,134800,262429640,17410,17410,17410,17410,1
20230801,134700,262412230,17410,17410,17410,17410,288
20230801,134600,257398150,17420,17430,17430,17420,91
20230801,134500,255812910,17420,17460,17470,17420,9
20230801,134400,255655800,17480,17480,17480,17480,0
20230801,134300,255655800,17480,17430,17480,17430,235
20230801,134200,251550950,17420,17420,17420,17420,0
20230801,134100,251550950,17420,17420,17420,17420,1
20230801,134000,251533530,17430,17430,17430,17430,1
20230801,133900,251516100,17420,17420,17420,17420,0
20230801,133800,251516100,17420,17420,17420,17420,0
20230801,133700,251516100,17420,17420,17420,17420,0
20230801,133600,251516100,17420,17420,17420,17420,0
20230801,133500,251516100,17420,17420,17420,17420,0
20230801,133400,251516100,17420,17420,17420,17410,61
20230801,133300,250453980,17420,17420,17420,17420,429
20230801,133200,242980800,17420,17420,17420,17420,835
20230801,133100,228435100,17420,17420,17420,17420,80
20230801,133000,227041500,17420,17420,17420,17420,123
20230801,132900,224898840,17420,17420,17420,17420,0
20230801,132800,224898840,17420,17410,17440,17410,30
20230801,132700,224376090,17410,17420,17420,17410,49
20230801,132600,223522670,17420,17420,17420,17420,13
20230801,132500,223296210,17420,17430,17430,17420,71
20230801,132400,222058780,17430,17430,17430,17430,55
20230801,132300,221100130,17420,17420,17420,17420,5
20230801,132200,221013030,17420,17420,17420,17420,23
20230801,132100,220612370,17410,17410,17410,17410,27
20230801,132000,220142300,17400,17400,17400,17400,0
20230801,131900,220142300,17400,17390,17400,17390,191
20230801,131800,216820400,17390,17390,17390,17390,0
20230801,131700,216820400,17390,17390,17390,17390,30
20230801,131600,216298700,17390,17390,17390,17390,0
20230801,131500,216298700,17390,17390,17390,17390,0
20230801,131400,216298700,17390,17390,17390,17380,441
20230801,131300,208630350,17400,17400,17400,17400,1
20230801,131200,208612950,17400,17400,17400,17400,20
20230801,131100,208264950,17390,17390,17390,17380,624
20230801,131000,197414000,17400,17400,17400,17400,36
20230801,130900,196787600,17400,17400,17400,17400,261
20230801,130800,192246200,17400,17400,17400,17400,0
20230801,130700,192246200,17400,17400,17400,17400,3
20230801,130600,192194000,17410,17410,17410,17410,0
20230801,130500,192194000,17410,17410,17410,17410,1
20230801,130400,192176590,17410,17410,17410,17410,0
20230801,130300,192176590,17410,17410,17410,17410,0
20230801,130200,192176590,17410,17410,17410,17410,1
20230801,130100,192159180,17420,17420,17420,17420,0
20230801,130000,192159180,17420,17420,17420,17420,21
20230801,125900,191793360,17420,17420,17420,17420,60
20230801,125800,190748160,17420,17420,17420,17420,10
20230801,125700,190573960,17410,17410,17410,17410,55
20230801,125600,189616410,17400,17400,17400,17400,0
20230801,125500,189616410,17400,17410,17410,17400,4
20230801,125400,189546800,17410,17410,17410,17410,68
20230801,125300,188362920,17410,17410,17410,17410,0
20230801,125200,188362920,17410,17410,17410,17410,0
20230801,125100,188362920,17410,17410,17410,17410,0
20230801,125000,188362920,17410,17410,17410,17410,0
20230801,124900,188362920,17410,17410,17410,17410,0
20230801,124800,188362920,17410,17410,17410,17410,8
20230801,124700,188223640,17410,17400,17410,17400,20
20230801,124600,187875460,17400,17400,17400,17400,1
20230801,124500,187858060,17400,17400,17400,17400,2
20230801,124400,187823260,17410,17410,17410,17410,0
20230801,124300,187823260,17410,17410,17410,17410,1
20230801,124200,187805850,17410,17410,17410,17410,15
20230801,124100,187544700,17400,17400,17400,17400,1
20230801,124000,187527300,17410,17410,17410,17410,1
20230801,123900,187509890,17390,17390,17390,17390,0
20230801,123800,187509890,17390,17390,17390,17390,0
20230801,123700,187509890,17390,17390,17390,17390,35
20230801,123600,186901240,17410,17400,17410,17400,2
20230801,123500,186866430,17390,17390,17390,17390,0
20230801,123400,186866430,17390,17390,17390,17390,90
20230801,123300,185301330,17390,17390,17390,17390,0
20230801,123200,185301330,17390,17390,17390,17390,14
20230801,123100,185057870,17390,17390,17390,17390,101
20230801,123000,183301480,17400,17400,17400,17400,9
20230801,122900,183144880,17400,17400,17400,17400,147
20230801,122800,180587080,17400,17400,17400,17400,0
20230801,122700,180587080,17400,17400,17400,17400,44
20230801,122600,179821480,17400,17400,17400,17400,1
20230801,122500,179804080,17400,17400,17400,17400,0
20230801,122400,179804080,17400,17400,17400,17400,15
20230801,122300,179543080,17400,17400,17400,17400,0
20230801,122200,179543080,17400,17400,17400,17400,0
20230801,122100,179543080,17400,17400,17400,17400,11
20230801,122000,179351680,17400,17400,17400,17400,1
20230801,121900,179334280,17400,17400,17400,17400,0
20230801,121800,179334280,17400,17400,17400,17400,0
20230801,121700,179334280,17400,17400,17400,17400,0
20230801,121600,179334280,17400,17400,17400,17400,0
20230801,121500,179334280,17400,17400,17400,17400,0
20230801,121400,179334280,17400,17400,17400,17400,10
20230801,121300,179160280,17400,17400,17400,17400,20
20230801,121200,178812280,17400,17400,17400,17400,15
20230801,121100,178551280,17400,17400,17400,17400,1
20230801,121000,178533880,17390,17390,17390,17390,83
20230801,120900,177090510,17390,17390,17390,17390,590
20230801,120800,166830410,17400,17400,17400,17400,1
20230801,120700,166813010,17390,17390,17390,17390,0
20230801,120600,166813010,17390,17390,17390,17390,0
20230801,120500,166813010,17390,17390,17390,17390,1
20230801,120400,166795620,17390,17390,17390,17390,0
20230801,120300,166795620,17390,17390,17390,17390,0
20230801,120200,166795620,17390,17390,17390,17390,0
20230801,120100,166795620,17390,17400,17400,17390,12
20230801,120000,166586830,17400,17400,17400,17400,30
20230801,115900,166064830,17410,17410,17410,17410,2
20230801,115800,166030010,17420,17420,17420,17420,2
20230801,115700,165995170,17420,17420,17420,17420,0
20230801,115600,165995170,17420,17420,17420,17420,0
20230801,115500,165995170,17420,17420,17420,17420,0
20230801,115400,165995170,17420,17420,17420,17420,0
20230801,115300,165995170,17420,17420,17420,17420,1
20230801,115200,165977750,17390,17390,17390,17390,0
20230801,115100,165977750,17390,17400,17400,17390,354
20230801,115000,159820920,17400,17400,17400,17400,0
20230801,114900,159820920,17400,17400,17400,17400,0
20230801,114800,159820920,17400,17400,17400,17400,28
20230801,114700,159333720,17420,17420,17420,17420,0
20230801,114600,159333720,17420,17420,17420,17420,11
20230801,114500,159142100,17410,17420,17420,17410,35
20230801,114400,158532740,17430,17430,17430,17430,0
20230801,114300,158532740,17430,17430,17430,17430,0
20230801,114200,158532740,17430,17420,17430,17420,17
20230801,114100,158236590,17430,17430,17430,17430,1
20230801,114000,158219160,17430,17430,17430,17430,13
20230801,113900,157992570,17430,17430,17430,17430,13
20230801,113800,157765980,17440,17440,17450,17440,6
20230801,113700,157661330,17440,17440,17440,17440,1
20230801,113600,157643890,17440,17440,17450,17440,16
20230801,113500,157364830,17440,17440,17440,17440,12
20230801,113400,157155550,17440,17440,17440,17440,3
20230801,113300,157103230,17430,17440,17450,17430,12
20230801,113200,156894030,17440,17410,17440,17410,19
20230801,113100,156562950,17390,17410,17410,17390,40
20230801,113000,155867060,17410,17410,17410,17410,0
20230801,112900,155867060,17410,17410,17410,17410,0
20230801,112800,155867060,17410,17410,17410,17410,99
20230801,112700,154143470,17410,17410,17410,17410,1
20230801,112600,154126060,17410,17410,17410,17410,0
20230801,112500,154126060,17410,17410,17410,17410,0
20230801,112400,154126060,17410,17410,17410,17410,6
20230801,112300,154021600,17420,17420,17420,17420,2
20230801,112200,153986760,17420,17420,17420,17420,0
20230801,112100,153986760,17420,17420,17420,17420,6
20230801,112000,153882240,17420,17420,17420,17420,0
20230801,111900,153882240,17420,17420,17420,17420,0
20230801,111800,153882240,17420,17420,17420,17420,13
20230801,111700,153655780,17420,17390,17420,17390,101
20230801,111600,151899360,17400,17400,17400,17400,200
20230801,111500,148419360,17410,17420,17420,17410,2
20230801,111400,148384530,17420,17420,17420,17420,0
20230801,111300,148384530,17420,17420,17420,17420,0
20230801,111200,148384530,17420,17420,17420,17420,4
20230801,111100,148314850,17420,17420,17420,17420,0
20230801,111000,148314850,17420,17420,17420,17420,5
20230801,110900,148227750,17410,17400,17410,17400,14
20230801,110800,147984060,17400,17400,17400,17400,11
20230801,110700,147792660,17400,17400,17400,17400,0
20230801,110600,147792660,17400,17400,17400,17400,10
20230801,110500,147618660,17390,17390,17390,17390,0
20230801,110400,147618660,17390,17390,17390,17390,0
20230801,110300,147618660,17390,17390,17390,17390,0
20230801,110200,147618660,17390,17390,17390,17390,100
20230801,110100,145879660,17400,17400,17400,17400,7
20230801,110000,145757860,17400,17410,17410,17400,20
20230801,105900,145409850,17410,17410,17410,17410,0
20230801,105800,145409850,17410,17410,17410,17410,1
20230801,105700,145392440,17410,17410,17410,17410,227
20230801,105600,141440370,17410,17410,17410,17410,23
20230801,105500,141039940,17400,17410,17410,17400,22
20230801,105400,140657040,17410,17420,17420,17400,94
20230801,105300,139020440,17430,17430,17430,17430,32
20230801,105200,138462680,17430,17430,17430,17430,5
20230801,105100,138375530,17450,17450,17450,17430,20
20230801,105000,138026670,17460,17430,17460,17430,230
20230801,104900,134012000,17430,17430,17430,17430,51
20230801,104800,133123070,17430,17430,17430,17430,0
20230801,104700,133123070,17430,17430,17430,17430,0
20230801,104600,133123070,17430,17430,17430,17430,11
20230801,104500,132931340,17410,17400,17410,17400,6
20230801,104400,132826930,17390,17390,17390,17390,0
20230801,104300,132826930,17390,17410,17410,17390,162
20230801,104200,130008340,17400,17400,17400,17400,0
20230801,104100,130008340,17400,17410,17410,17400,32
20230801,104000,129451520,17430,17430,17430,17430,0
20230801,103900,129451520,17430,17470,17470,17430,200
20230801,103800,125963000,17450,17470,17470,17450,4
20230801,103700,125893150,17500,17500,17500,17500,57
20230801,103600,124895650,17500,17510,17510,17500,131
20230801,103500,122603120,17520,17530,17530,17520,6
20230801,103400,122497970,17540,17540,17550,17530,89
20230801,103300,120936610,17540,17540,17550,17540,13
20230801,103200,120708560,17550,17470,17550,17470,177
20230801,103100,117608170,17500,17490,17510,17490,188
20230801,103000,114318340,17490,17460,17500,17460,325
20230801,102900,108632400,17440,17490,17490,17440,136
20230801,102800,106257410,17490,17490,17490,17490,1
20230801,102700,106239920,17470,17490,17490,17470,64
20230801,102600,105120810,17490,17460,17500,17460,70
20230801,102500,103896830,17460,17420,17460,17410,176
20230801,102400,100827240,17410,17400,17430,17400,101
20230801,102300,99067190,17390,17390,17390,17390,23
20230801,102200,98667220,17390,17390,17390,17390,10
20230801,102100,98493320,17390,17420,17420,17390,16
20230801,102000,98214890,17430,17430,17430,17430,4
20230801,101900,98145170,17440,17420,17440,17380,165
20230801,101800,95271680,17410,17350,17410,17350,473
20230801,101700,87041160,17350,17350,17350,17350,26
20230801,101600,86590060,17380,17350,17380,17350,206
20230801,101500,83010540,17350,17350,17350,17330,105
20230801,101400,81189240,17350,17330,17350,17330,9
20230801,101300,81033110,17350,17350,17350,17350,0
20230801,101200,81033110,17350,17330,17350,17330,222
20230801,101100,77185130,17330,17320,17330,17320,10
20230801,101000,77011840,17330,17280,17330,17280,656
20230801,100900,65662980,17270,17260,17270,17260,265
20230801,100800,61088180,17230,17230,17230,17230,202
20230801,100700,57607720,17260,17260,17260,17260,4
20230801,100600,57538680,17210,17210,17210,17210,0
20230801,100500,57538680,17210,17210,17210,17210,0
20230801,100400,57538680,17210,17210,17210,17210,0
20230801,100300,57538680,17210,17210,17260,17210,67
20230801,100200,56383120,17220,17220,17220,17220,0
20230801,100100,56383120,17220,17220,17220,17220,0
20230801,100000,56383120,17220,17220,17220,17220,6
20230801,095900,56279800,17230,17230,17230,17230,21
20230801,095800,55917970,17240,17240,17240,17240,66
20230801,095700,54780130,17240,17240,17240,17240,4
20230801,095600,54711170,17260,17260,17260,17260,241
20230801,095500,50551510,17260,17260,17260,17260,295
20230801,095400,45459810,17210,17210,17210,17210,0
20230801,095300,45459810,17210,17210,17210,17210,10
20230801,095200,45287710,17210,17260,17260,17210,187
20230801,095100,42067230,17260,17260,17260,17260,49
20230801,095000,41221490,17260,17260,17260,17260,7
20230801,094900,41100670,17260,17260,17260,17260,1
20230801,094800,41083410,17260,17270,17270,17260,206
20230801,094700,37525800,17270,17270,17270,17270,0
20230801,094600,37525800,17270,17270,17270,17270,0
20230801,094500,37525800,17270,17270,17270,17270,0
20230801,094400,37525800,17270,17270,17270,17270,60
20230801,094300,36489600,17260,17260,17260,17260,0
20230801,094200,36489600,17260,17260,17260,17260,0
20230801,094100,36489600,17260,17260,17260,17260,0
20230801,094000,36489600,17260,17260,17260,17260,4
20230801,093900,36420560,17260,17260,17260,17260,0
20230801,093800,36420560,17260,17240,17260,17240,141
20230801,093700,33987860,17240,17240,17240,17240,0
20230801,093600,33987860,17240,17240,17240,17240,15
20230801,093500,33729260,17240,17240,17240,17240,20
20230801,093400,33384460,17240,17240,17240,17240,0
20230801,093300,33384460,17240,17250,17250,17240,36
20230801,093200,32763600,17270,17270,17270,17270,1
20230801,093100,32746330,17270,17270,17270,17270,25
20230801,093000,32314580,17270,17270,17270,17270,5
20230801,092900,32228230,17270,17270,17270,17270,0
20230801,092800,32228230,17270,17270,17270,17270,39
20230801,092700,31554700,17270,17270,17270,17270,0
20230801,092600,31554700,17270,17270,17270,17270,0
20230801,092500,31554700,17270,17270,17270,17270,1
20230801,092400,31537430,17250,17250,17250,17250,250
20230801,092300,27224930,17280,17280,17280,17280,3
20230801,092200,27173090,17270,17270,17270,17270,81
20230801,092100,25774220,17320,17180,17320,17180,246
20230801,092000,21536640,17180,17180,17180,17180,0
20230801,091900,21536640,17180,17180,17180,17180,0
20230801,091800,21536640,17180,17180,17180,17180,1
20230801,091700,21519460,17180,17180,17180,17180,3
20230801,091600,21467920,17180,17180,17180,17180,62
20230801,091500,20402760,17260,17160,17260,17160,511
20230801,091400,11583000,17320,17150,17320,17150,303
20230801,091300,6362260,17150,17160,17160,17150,20
20230801,091200,6019210,17160,17160,17160,17160,0
20230801,091100,6019210,17160,17160,17160,17160,0
20230801,091000,6019210,17160,17160,17160,17160,0
20230801,090900,6019210,17160,17160,17160,17160,0
20230801,090800,6019210,17160,17180,17180,17160,38
20230801,090700,5366390,17210,17210,17210,17210,5
20230801,090600,5280340,17210,17210,17210,17210,27
20230801,090500,4815670,17220,17180,17220,17180,55
20230801,090400,3870180,17170,17170,17170,17170,15
20230801,090300,3612630,17130,17130,17130,17130,1
20230801,090200,3595500,17130,17130,17130,17130,5
20230801,090100,3509850,17130,17200,17200,17130,64
20230801,090000,2410450,17200,17350,17350,17200,139