KissMeData/007700/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184600,1353556120,16910,16910,16910,16910,1257
20230724,184500,1353556120,16910,16910,16910,16910,0
20230724,184400,1353556120,16910,16910,16910,16910,0
20230724,184300,1353556120,16910,16910,16910,16910,0
20230724,184200,1353556120,16910,16910,16910,16910,0
20230724,184100,1353556120,16910,16910,16910,16910,0
20230724,184000,1353556120,16910,16910,16910,16910,0
20230724,183900,1353556120,16910,16910,16910,16910,0
20230724,183800,1353556120,16910,16910,16910,16910,0
20230724,183700,1353556120,16910,16910,16910,16910,0
20230724,183600,1353556120,16910,16910,16910,16910,0
20230724,183500,1353556120,16910,16910,16910,16910,0
20230724,183400,1353556120,16910,16910,16910,16910,0
20230724,183300,1353556120,16910,16910,16910,16910,0
20230724,183200,1353556120,16910,16910,16910,16910,0
20230724,183100,1353556120,16910,16910,16910,16910,0
20230724,183000,1353556120,16910,16910,16910,16910,0
20230724,182900,1353556120,16910,16910,16910,16910,0
20230724,182800,1353556120,16910,16910,16910,16910,0
20230724,182700,1353556120,16910,16910,16910,16910,0
20230724,182600,1353556120,16910,16910,16910,16910,0
20230724,182500,1353556120,16910,16910,16910,16910,0
20230724,182400,1353556120,16910,16910,16910,16910,0
20230724,182300,1353556120,16910,16910,16910,16910,0
20230724,182200,1353556120,16910,16910,16910,16910,0
20230724,182100,1353556120,16910,16910,16910,16910,0
20230724,182000,1353556120,16910,16910,16910,16910,0
20230724,181900,1353556120,16910,16910,16910,16910,0
20230724,181800,1353556120,16910,16910,16910,16910,0
20230724,181700,1353556120,16910,16910,16910,16910,0
20230724,181600,1353556120,16910,16910,16910,16910,1257
20230724,181500,1353556120,16910,16910,16910,16910,0
20230724,181400,1353556120,16910,16910,16910,16910,0
20230724,181300,1353556120,16910,16910,16910,16910,0
20230724,181200,1353556120,16910,16910,16910,16910,0
20230724,181100,1353556120,16910,16910,16910,16910,0
20230724,181000,1353556120,16910,16910,16910,16910,0
20230724,180900,1353556120,16910,16910,16910,16910,0
20230724,180800,1353556120,16910,16910,16910,16910,0
20230724,180700,1353556120,16910,16910,16910,16910,0
20230724,180600,1353556120,16910,16910,16910,16910,0
20230724,180500,1353556120,16910,16910,16910,16910,0
20230724,180400,1353556120,16910,16910,16910,16910,0
20230724,180300,1353556120,16910,16910,16910,16910,0
20230724,180200,1353556120,16910,16910,16910,16910,0
20230724,180100,1353556120,16910,16910,16910,16910,0
20230724,180000,1353556120,16910,16910,16910,16910,0
20230724,175900,1353556120,16910,16910,16910,16910,0
20230724,175800,1353556120,16910,16910,16910,16910,0
20230724,175700,1353556120,16910,16910,16910,16910,0
20230724,175600,1353556120,16910,16910,16910,16910,0
20230724,175500,1353556120,16910,16910,16910,16910,0
20230724,175400,1353556120,16910,16910,16910,16910,0
20230724,175300,1353556120,16910,16910,16910,16910,0
20230724,175200,1353556120,16910,16910,16910,16910,0
20230724,175100,1353556120,16910,16910,16910,16910,0
20230724,175000,1353556120,16910,16910,16910,16910,0
20230724,174900,1353556120,16910,16910,16910,16910,0
20230724,174800,1353556120,16910,16910,16910,16910,0
20230724,174700,1353556120,16910,16910,16910,16910,0
20230724,174600,1353556120,16910,16910,16910,16910,1257
20230724,174500,1353556120,16910,16910,16910,16910,0
20230724,174400,1353556120,16910,16910,16910,16910,0
20230724,174300,1353556120,16910,16910,16910,16910,0
20230724,174200,1353556120,16910,16910,16910,16910,0
20230724,174100,1353556120,16910,16910,16910,16910,0
20230724,174000,1353556120,16910,16910,16910,16910,0
20230724,173900,1353556120,16910,16910,16910,16910,0
20230724,173800,1353556120,16910,16910,16910,16910,0
20230724,173700,1353556120,16910,16910,16910,16910,0
20230724,173600,1353556120,16910,16910,16910,16910,0
20230724,173500,1353556120,16910,16910,16910,16910,0
20230724,173400,1353556120,16910,16910,16910,16910,0
20230724,173300,1353556120,16910,16910,16910,16910,0
20230724,173200,1353556120,16910,16910,16910,16910,0
20230724,173100,1353556120,16910,16910,16910,16910,0
20230724,173000,1353556120,16910,16910,16910,16910,0
20230724,172900,1353556120,16910,16910,16910,16910,0
20230724,172800,1353556120,16910,16910,16910,16910,0
20230724,172700,1353556120,16910,16910,16910,16910,0
20230724,172600,1353556120,16910,16910,16910,16910,0
20230724,172500,1353556120,16910,16910,16910,16910,0
20230724,172400,1353556120,16910,16910,16910,16910,0
20230724,172300,1353556120,16910,16910,16910,16910,0
20230724,172200,1353556120,16910,16910,16910,16910,0
20230724,172100,1353556120,16910,16910,16910,16910,0
20230724,172000,1353556120,16910,16910,16910,16910,0
20230724,171900,1353556120,16910,16910,16910,16910,0
20230724,171800,1353556120,16910,16910,16910,16910,0
20230724,171700,1353556120,16910,16910,16910,16910,0
20230724,171600,1353556120,16910,16910,16910,16910,1257
20230724,171500,1353556120,16910,16910,16910,16910,0
20230724,171400,1353556120,16910,16910,16910,16910,0
20230724,171300,1353556120,16910,16910,16910,16910,0
20230724,171200,1353556120,16910,16910,16910,16910,0
20230724,171100,1353556120,16910,16910,16910,16910,0
20230724,171000,1353556120,16910,16910,16910,16910,0
20230724,170900,1353556120,16910,16910,16910,16910,0
20230724,170800,1353556120,16910,16910,16910,16910,0
20230724,170700,1353556120,16910,16910,16910,16910,0
20230724,170600,1353556120,16910,16910,16910,16910,0
20230724,170500,1353556120,16910,16910,16910,16910,0
20230724,170400,1353556120,16910,16910,16910,16910,0
20230724,170300,1353556120,16910,16910,16910,16910,0
20230724,170200,1353556120,16910,16910,16910,16910,0
20230724,170100,1353556120,16910,16910,16910,16910,0
20230724,170000,1353556120,16910,16910,16910,16910,0
20230724,165900,1353556120,16910,16910,16910,16910,0
20230724,165800,1353556120,16910,16910,16910,16910,0
20230724,165700,1353556120,16910,16910,16910,16910,0
20230724,165600,1353556120,16910,16910,16910,16910,0
20230724,165500,1353556120,16910,16910,16910,16910,0
20230724,165400,1353556120,16910,16910,16910,16910,0
20230724,165300,1353556120,16910,16910,16910,16910,0
20230724,165200,1353556120,16910,16910,16910,16910,0
20230724,165100,1353556120,16910,16910,16910,16910,0
20230724,165000,1353556120,16910,16910,16910,16910,0
20230724,164900,1353556120,16910,16910,16910,16910,0
20230724,164800,1353556120,16910,16910,16910,16910,0
20230724,164700,1353556120,16910,16910,16910,16910,0
20230724,164600,1353556120,16910,16910,16910,16910,1257
20230724,164500,1353556120,16910,16910,16910,16910,0
20230724,164400,1353556120,16910,16910,16910,16910,0
20230724,164300,1353556120,16910,16910,16910,16910,0
20230724,164200,1353556120,16910,16910,16910,16910,0
20230724,164100,1353556120,16910,16910,16910,16910,0
20230724,164000,1353556120,16910,16910,16910,16910,0
20230724,163900,1353556120,16910,16910,16910,16910,0
20230724,163800,1353556120,16910,16910,16910,16910,0
20230724,163700,1353556120,16910,16910,16910,16910,0
20230724,163600,1353556120,16910,16910,16910,16910,0
20230724,163500,1353556120,16910,16910,16910,16910,0
20230724,163400,1353556120,16910,16910,16910,16910,0
20230724,163300,1353556120,16910,16910,16910,16910,0
20230724,163200,1353556120,16910,16910,16910,16910,0
20230724,163100,1353556120,16910,16910,16910,16910,0
20230724,163000,1353556120,16910,16910,16910,16910,0
20230724,162900,1353556120,16910,16910,16910,16910,0
20230724,162800,1353556120,16910,16910,16910,16910,0
20230724,162700,1353556120,16910,16910,16910,16910,0
20230724,162600,1353556120,16910,16910,16910,16910,0
20230724,162500,1353556120,16910,16910,16910,16910,0
20230724,162400,1353556120,16910,16910,16910,16910,0
20230724,162300,1353556120,16910,16910,16910,16910,0
20230724,162200,1353556120,16910,16910,16910,16910,0
20230724,162100,1353556120,16910,16910,16910,16910,0
20230724,162000,1353556120,16910,16910,16910,16910,0
20230724,161900,1353556120,16910,16910,16910,16910,0
20230724,161800,1353556120,16910,16910,16910,16910,0
20230724,161700,1353556120,16910,16910,16910,16910,0
20230724,161600,1353556120,16910,16910,16910,16910,1257
20230724,161500,1353556120,16910,16910,16910,16910,0
20230724,161400,1353556120,16910,16910,16910,16910,0
20230724,161300,1353556120,16910,16910,16910,16910,0
20230724,161200,1353556120,16910,16910,16910,16910,0
20230724,161100,1353556120,16910,16910,16910,16910,0
20230724,161000,1353556120,16910,16910,16910,16910,0
20230724,160900,1353556120,16910,16910,16910,16910,0
20230724,160800,1353556120,16910,16910,16910,16910,0
20230724,160700,1353556120,16910,16910,16910,16910,0
20230724,160600,1353556120,16910,16910,16910,16910,0
20230724,160500,1353556120,16910,16910,16910,16910,0
20230724,160400,1353556120,16910,16910,16910,16910,0
20230724,160300,1353556120,16910,16910,16910,16910,0
20230724,160200,1353556120,16910,16910,16910,16910,0
20230724,160100,1353556120,16910,16910,16910,16910,0
20230724,160000,1353556120,16910,16910,16910,16910,0
20230724,155900,1353556120,16910,16910,16910,16910,0
20230724,155800,1353556120,16910,16910,16910,16910,0
20230724,155700,1353556120,16910,16910,16910,16910,0
20230724,155600,1353556120,16910,16910,16910,16910,0
20230724,155500,1353556120,16910,16910,16910,16910,0
20230724,155400,1353556120,16910,16910,16910,16910,0
20230724,155300,1353556120,16910,16910,16910,16910,0
20230724,155200,1353556120,16910,16910,16910,16910,0
20230724,155100,1353556120,16910,16910,16910,16910,0
20230724,155000,1353556120,16910,16910,16910,16910,0
20230724,154900,1353556120,16910,16910,16910,16910,0
20230724,154800,1353556120,16910,16910,16910,16910,0
20230724,154700,1353556120,16910,16910,16910,16910,0
20230724,154600,1353556120,16910,16910,16910,16910,1257
20230724,154500,1353556120,16910,16910,16910,16910,0
20230724,154400,1353556120,16910,16910,16910,16910,0
20230724,154300,1353556120,16910,16910,16910,16910,0
20230724,154200,1353556120,16910,16910,16910,16910,0
20230724,154100,1353556120,16910,16910,16910,16910,0
20230724,154000,1353556120,16910,16910,16910,16910,0
20230724,153900,1353556120,16910,16910,16910,16910,0
20230724,153800,1353556120,16910,16910,16910,16910,0
20230724,153700,1353556120,16910,16910,16910,16910,0
20230724,153600,1353556120,16910,16910,16910,16910,0
20230724,153500,1353556120,16910,16910,16910,16910,0
20230724,153400,1353556120,16910,16910,16910,16910,0
20230724,153300,1353556120,16910,16910,16910,16910,0
20230724,153200,1353556120,16910,16910,16910,16910,0
20230724,153100,1353556120,16910,16910,16910,16910,0
20230724,153000,1353556120,16910,16910,16910,16910,1257
20230724,152900,1332300250,17050,17050,17050,17050,0
20230724,152800,1332300250,17050,17050,17050,17050,0
20230724,152700,1332300250,17050,17050,17050,17050,0
20230724,152600,1332300250,17050,17050,17050,17050,0
20230724,152500,1332300250,17050,17050,17050,17050,0
20230724,152400,1332300250,17050,17050,17050,17050,0
20230724,152300,1332300250,17050,17050,17050,17050,0
20230724,152200,1332300250,17050,17050,17050,17050,0
20230724,152100,1332300250,17050,17050,17050,17050,0
20230724,152000,1332300250,17050,17050,17050,17050,0
20230724,151900,1332300250,17050,17000,17050,17000,217
20230724,151800,1328605520,17000,16980,17000,16980,56
20230724,151700,1327653800,16980,16980,16980,16980,2
20230724,151600,1327619840,16990,16990,16990,16990,75
20230724,151500,1326345590,16990,16980,16990,16980,219
20230724,151400,1322624960,16980,16980,16980,16980,1
20230724,151300,1322607980,16940,16940,16940,16940,0
20230724,151200,1322607980,16940,16940,16940,16940,30
20230724,151100,1322099780,16930,16930,16930,16930,664
20230724,151000,1310858260,16930,16950,16950,16890,5541
20230724,150900,1217245560,16930,16930,16930,16930,0
20230724,150800,1217245560,16930,16930,16930,16930,0
20230724,150700,1217245560,16930,16930,16930,16930,2
20230724,150600,1217211700,16940,16930,16940,16930,320
20230724,150500,1211791150,16940,16940,16940,16940,2
20230724,150400,1211757270,16940,16940,16940,16940,0
20230724,150300,1211757270,16940,16990,16990,16940,831
20230724,150200,1197674520,16960,16960,16960,16960,5
20230724,150100,1197589720,16960,16960,16960,16960,0
20230724,150000,1197589720,16960,16950,16960,16950,485
20230724,145900,1189366720,16920,16920,16920,16920,0
20230724,145800,1189366720,16920,16990,16990,16920,978
20230724,145700,1172799080,16990,17000,17000,16990,63
20230724,145600,1171728140,17000,17000,17000,17000,8
20230724,145500,1171592140,17000,17000,17000,17000,0
20230724,145400,1171592140,17000,17000,17000,17000,0
20230724,145300,1171592140,17000,17000,17000,17000,2
20230724,145200,1171558140,17000,17000,17000,17000,0
20230724,145100,1171558140,17000,17000,17000,17000,1
20230724,145000,1171541140,17000,17000,17000,17000,0
20230724,144900,1171541140,17000,17000,17000,17000,67
20230724,144800,1170402140,17000,17000,17000,17000,0
20230724,144700,1170402140,17000,17000,17000,17000,0
20230724,144600,1170402140,17000,17000,17000,17000,10
20230724,144500,1170232140,17000,17020,17030,17000,140
20230724,144400,1167849600,17030,17030,17030,17030,0
20230724,144300,1167849600,17030,17030,17030,17030,0
20230724,144200,1167849600,17030,17010,17030,17010,2
20230724,144100,1167815560,17010,17010,17010,17010,0
20230724,144000,1167815560,17010,17020,17020,17010,21
20230724,143900,1167458200,17020,17020,17020,17020,21
20230724,143800,1167100780,17020,17020,17020,17020,116
20230724,143700,1165126460,17010,17010,17010,17010,0
20230724,143600,1165126460,17010,17010,17010,17010,2
20230724,143500,1165092440,17020,17010,17020,17010,13
20230724,143400,1164871190,17020,17020,17020,17020,0
20230724,143300,1164871190,17020,17010,17020,17010,106
20230724,143200,1163067830,16990,16990,16990,16990,0
20230724,143100,1163067830,16990,16990,16990,16990,25
20230724,143000,1162643080,16990,16990,16990,16990,0
20230724,142900,1162643080,16990,16990,16990,16990,0
20230724,142800,1162643080,16990,16990,16990,16990,0
20230724,142700,1162643080,16990,16990,16990,16990,0
20230724,142600,1162643080,16990,16990,16990,16990,50
20230724,142500,1161793580,16990,16990,16990,16990,30
20230724,142400,1161283880,16990,16990,16990,16990,3
20230724,142300,1161232910,17000,17000,17000,17000,1
20230724,142200,1161215910,17000,17000,17000,17000,0
20230724,142100,1161215910,17000,17000,17000,17000,0
20230724,142000,1161215910,17000,17000,17000,17000,6
20230724,141900,1161113910,16970,16970,16970,16970,14
20230724,141800,1160876330,16970,16970,16970,16970,10
20230724,141700,1160706630,16970,16970,16970,16970,1
20230724,141600,1160689660,16970,16970,16970,16970,0
20230724,141500,1160689660,16970,16970,16970,16970,5
20230724,141400,1160604810,16950,16950,16950,16950,1
20230724,141300,1160587860,16950,16950,16950,16950,35
20230724,141200,1159994610,16950,16950,16950,16950,0
20230724,141100,1159994610,16950,16950,16950,16950,53
20230724,141000,1159096260,16950,16950,16950,16950,0
20230724,140900,1159096260,16950,16950,16950,16950,12
20230724,140800,1158892860,16950,16950,16950,16950,5
20230724,140700,1158808110,16940,16940,16940,16940,84
20230724,140600,1157385150,16940,16940,16940,16940,0
20230724,140500,1157385150,16940,16940,16940,16940,1
20230724,140400,1157368210,16950,16950,16950,16950,0
20230724,140300,1157368210,16950,16950,16950,16950,3
20230724,140200,1157317360,16940,16940,16940,16940,100
20230724,140100,1155623360,16940,16940,16940,16940,3
20230724,140000,1155572540,16940,16940,16940,16940,10
20230724,135900,1155403140,16940,16940,16940,16940,9
20230724,135800,1155250680,16930,16930,16930,16930,0
20230724,135700,1155250680,16930,16920,16930,16920,55
20230724,135600,1154319880,16920,16920,16920,16920,1
20230724,135500,1154302960,16920,16920,16920,16920,0
20230724,135400,1154302960,16920,16920,16920,16920,100
20230724,135300,1152610960,16900,16900,16900,16900,152
20230724,135200,1150042160,16900,16900,16900,16900,5
20230724,135100,1149957660,16900,16900,16900,16900,2
20230724,135000,1149923860,16890,16890,16890,16890,10
20230724,134900,1149754960,16900,16900,16900,16900,117
20230724,134800,1147777660,16900,16900,16900,16900,1001
20230724,134700,1130860760,16900,16900,16900,16900,0
20230724,134600,1130860760,16900,16900,16900,16900,0
20230724,134500,1130860760,16900,16900,16900,16900,0
20230724,134400,1130860760,16900,16910,16910,16900,587
20230724,134300,1120940250,16910,16930,16930,16910,811
20230724,134200,1107220300,16930,16930,16930,16930,2
20230724,134100,1107186440,16940,16940,16940,16940,60
20230724,134000,1106170040,16940,16940,16940,16940,4
20230724,133900,1106102280,16940,16950,16950,16940,34
20230724,133800,1105526030,16940,16940,16940,16940,89
20230724,133700,1104018370,16940,16940,16950,16940,16
20230724,133600,1103747190,16940,16940,16950,16940,14
20230724,133500,1103509930,16940,16940,16940,16940,33
20230724,133400,1102950910,16940,16940,16940,16940,72
20230724,133300,1101731230,16940,16940,16940,16940,5
20230724,133200,1101646530,16940,16940,16940,16940,2
20230724,133100,1101612650,16940,16950,16950,16940,52
20230724,133000,1100731270,16950,16950,16950,16950,0
20230724,132900,1100731270,16950,16950,16950,16950,20
20230724,132800,1100392270,16950,16950,16950,16950,0
20230724,132700,1100392270,16950,16950,16950,16950,0
20230724,132600,1100392270,16950,16950,16950,16950,0
20230724,132500,1100392270,16950,16950,16950,16950,70
20230724,132400,1099205770,16950,16950,16950,16950,0
20230724,132300,1099205770,16950,16920,16950,16920,21
20230724,132200,1098850420,16930,16920,16930,16920,180
20230724,132100,1095804120,16930,16930,16930,16930,4
20230724,132000,1095736400,16930,16930,16930,16930,20
20230724,131900,1095397800,16920,16920,16920,16920,2
20230724,131800,1095363960,16920,16950,16950,16920,200
20230724,131700,1091977630,16950,16970,16970,16950,2
20230724,131600,1091943710,17000,17000,17000,17000,0
20230724,131500,1091943710,17000,17000,17000,17000,0
20230724,131400,1091943710,17000,16970,17000,16970,606
20230724,131300,1081651050,16970,16960,16970,16960,300
20230724,131200,1076562420,16960,16960,16960,16960,2
20230724,131100,1076528500,16960,16940,16960,16940,24
20230724,131000,1076121540,16920,16920,16920,16920,0
20230724,130900,1076121540,16920,16920,16920,16920,0
20230724,130800,1076121540,16920,16920,16920,16920,0
20230724,130700,1076121540,16920,16920,16920,16920,0
20230724,130600,1076121540,16920,16920,16920,16920,0
20230724,130500,1076121540,16920,16920,16920,16920,0
20230724,130400,1076121540,16920,16940,16940,16920,230
20230724,130300,1072229800,16940,16940,16940,16940,0
20230724,130200,1072229800,16940,16940,16940,16940,41
20230724,130100,1071535260,16930,16930,16930,16930,0
20230724,130000,1071535260,16930,16930,16930,16920,179
20230724,125900,1068504920,16920,16920,16920,16920,0
20230724,125800,1068504920,16920,16920,16920,16920,2
20230724,125700,1068471080,16930,16930,16930,16930,39
20230724,125600,1067810810,16930,16930,16930,16930,79
20230724,125500,1066473340,16920,16920,16920,16920,2
20230724,125400,1066439500,16920,16920,16920,16920,0
20230724,125300,1066439500,16920,16940,16940,16920,330
20230724,125200,1060852530,16940,16940,16940,16940,1
20230724,125100,1060835590,16930,16940,16950,16930,102
20230724,125000,1059108670,16930,16930,16930,16930,0
20230724,124900,1059108670,16930,16950,16950,16930,1687
20230724,124800,1030534430,16950,16950,16950,16950,0
20230724,124700,1030534430,16950,16950,16950,16950,0
20230724,124600,1030534430,16950,16960,16960,16950,5
20230724,124500,1030449640,16960,16960,16960,16960,26
20230724,124400,1030008680,16960,16960,16960,16950,146
20230724,124300,1027532530,16970,16970,16970,16970,0
20230724,124200,1027532530,16970,16960,16970,16960,12
20230724,124100,1027328900,16960,16970,16970,16960,4
20230724,124000,1027261050,16970,16970,16970,16970,1
20230724,123900,1027244080,16970,16970,16970,16970,427
20230724,123800,1019997890,16980,16970,16980,16970,4
20230724,123700,1019930000,16980,16980,16980,16980,2
20230724,123600,1019896040,16980,16980,16980,16970,8
20230724,123500,1019760240,16980,16980,16980,16980,99
20230724,123400,1018079220,16980,16970,16980,16970,6
20230724,123300,1017977350,16980,16970,16980,16970,229
20230724,123200,1014091080,16980,16980,16980,16980,0
20230724,123100,1014091080,16980,17000,17000,16970,476
20230724,123000,1006011860,17000,16990,17000,16990,15
20230724,122900,1005757000,17000,16990,17000,16990,6
20230724,122800,1005655010,16990,16990,16990,16990,88
20230724,122700,1004159890,16990,16990,16990,16990,10
20230724,122600,1003989990,16990,16990,16990,16990,4
20230724,122500,1003922030,16990,17000,17000,16990,42
20230724,122400,1003208130,17000,17000,17000,17000,21
20230724,122300,1002851130,17010,16980,17010,16970,301
20230724,122200,997743110,17020,17010,17020,16980,318
20230724,122100,992342490,17020,17020,17020,17020,7
20230724,122000,992223350,17020,17010,17020,17010,63
20230724,121900,991151610,17010,17010,17010,17010,1
20230724,121800,991134600,17010,17010,17010,17010,1
20230724,121700,991117590,17000,17010,17010,17000,11
20230724,121600,990930580,17010,17010,17010,17010,0
20230724,121500,990930580,17010,17010,17010,17010,6
20230724,121400,990828520,17010,16980,17010,16980,2
20230724,121300,990794530,16960,17000,17010,16960,237
20230724,121200,986773210,17000,17000,17000,17000,0
20230724,121100,986773210,17000,17010,17010,16980,543
20230724,121000,977548350,17000,17000,17000,17000,0
20230724,120900,977548350,17000,17020,17020,17000,60
20230724,120800,976528190,17010,17000,17010,17000,633
20230724,120700,965766860,16990,17000,17000,16990,318
20230724,120600,960362560,17030,17030,17030,17030,0
20230724,120500,960362560,17030,17000,17030,17000,259
20230724,120400,955954270,17030,17030,17030,17030,176
20230724,120300,952956990,17060,17060,17060,16930,2708
20230724,120200,906991280,17070,17070,17070,17070,0
20230724,120100,906991280,17070,17070,17070,17070,21
20230724,120000,906632810,17070,17080,17080,17070,3
20230724,115900,906581590,17080,17060,17080,17060,5
20230724,115800,906496220,17060,17060,17060,17060,5
20230724,115700,906410920,17060,17060,17060,17060,53
20230724,115600,905506740,17060,17090,17090,17060,19
20230724,115500,905182440,17090,17090,17090,17090,1
20230724,115400,905165350,17090,17090,17090,17090,1
20230724,115300,905148260,17090,17070,17090,17070,3
20230724,115200,905097020,17050,17050,17050,17040,110
20230724,115100,903221610,17050,17050,17050,17050,5
20230724,115000,903136360,17070,17090,17090,17040,30
20230724,114900,902624940,17090,17090,17090,17090,1
20230724,114800,902607850,17090,17080,17090,17080,10
20230724,114700,902436980,17080,17080,17080,17080,0
20230724,114600,902436980,17080,17080,17080,17080,22
20230724,114500,902061220,17090,17090,17090,17090,0
20230724,114400,902061220,17090,17090,17090,17090,2
20230724,114300,902027040,17090,17090,17090,17090,0
20230724,114200,902027040,17090,17090,17090,17090,1
20230724,114100,902009950,17090,17100,17100,17090,6
20230724,114000,901907400,17090,17100,17100,17090,3
20230724,113900,901856120,17140,17140,17140,17140,0
20230724,113800,901856120,17140,17140,17140,17140,58
20230724,113700,900862000,17150,17150,17150,17150,1
20230724,113600,900844850,17150,17150,17150,17150,1
20230724,113500,900827700,17150,17160,17160,17150,82
20230724,113400,899421350,17160,17190,17190,17160,19
20230724,113300,899095090,17190,17070,17190,17070,1466
20230724,113200,873981440,17060,17070,17070,17060,7
20230724,113100,873862000,17070,17070,17070,17070,56
20230724,113000,872906080,17080,17080,17080,17080,6
20230724,112900,872803600,17080,17080,17080,17080,3
20230724,112800,872752360,17070,17070,17070,17070,0
20230724,112700,872752360,17070,16950,17070,16950,939
20230724,112600,856773550,16950,16950,16950,16950,10
20230724,112500,856604050,16940,16940,16940,16940,300
20230724,112400,851522050,16940,16960,16960,16930,3204
20230724,112300,797265260,16990,16990,16990,16990,0
20230724,112200,797265260,16990,16990,16990,16990,208
20230724,112100,793731340,17020,17020,17020,17020,20
20230724,112000,793390940,17020,17020,17020,17020,0
20230724,111900,793390940,17020,17020,17020,17020,0
20230724,111800,793390940,17020,17020,17020,17020,0
20230724,111700,793390940,17020,17040,17040,17020,21
20230724,111600,793033500,16980,16940,16980,16930,2555
20230724,111500,749673070,16940,16940,16940,16940,546
20230724,111400,740423830,16950,16970,16970,16950,892
20230724,111300,725299930,16980,16990,16990,16980,276
20230724,111200,720612070,16980,16990,16990,16980,341
20230724,111100,714818880,16990,16990,16990,16990,18
20230724,111000,714513060,17000,17000,17000,17000,0
20230724,110900,714513060,17000,16970,17000,16970,423
20230724,110800,707331360,16980,17010,17010,16980,403
20230724,110700,700486180,17010,16990,17010,16990,397
20230724,110600,693736230,17000,17030,17030,17000,311
20230724,110500,688446050,17050,17060,17060,17050,30
20230724,110400,687934540,17070,17110,17110,17050,702
20230724,110300,675965350,17020,17110,17110,16940,2681
20230724,110200,630337480,17110,17050,17110,17050,149
20230724,110100,627790970,17050,16980,17050,16980,710
20230724,110000,615713620,16980,17000,17000,16980,243
20230724,105900,611587410,16990,17000,17000,16990,114
20230724,105800,609650310,17000,17020,17020,17000,274
20230724,105700,604989570,17030,17030,17030,17030,1
20230724,105600,604972540,17040,17040,17040,17030,95
20230724,105500,603354530,17040,17040,17040,17040,0
20230724,105400,603354530,17040,17040,17040,17040,8
20230724,105300,603218210,17040,17070,17070,17040,53
20230724,105200,602314880,17100,17100,17100,17100,0
20230724,105100,602314880,17100,17060,17100,17040,655
20230724,105000,591148530,17100,17070,17100,17070,722
20230724,104900,578820690,17050,17050,17070,17040,986
20230724,104800,562012590,17050,17030,17050,17020,588
20230724,104700,552000830,17010,17010,17050,17010,994
20230724,104600,535075310,17010,17010,17190,17010,1177
20230724,104500,514920290,17020,17020,17040,17020,483
20230724,104400,506693970,17070,17030,17070,17010,780
20230724,104300,493404520,17010,17040,17040,17010,640
20230724,104200,482517980,17070,17070,17070,17070,0
20230724,104100,482517980,17070,17100,17100,17070,755
20230724,104000,469607630,17090,17070,17090,17070,237
20230724,103900,465558460,17070,17070,17070,17070,0
20230724,103800,465558460,17070,17070,17070,17070,1
20230724,103700,465541390,17020,17020,17020,17020,0
20230724,103600,465541390,17020,17100,17100,17020,504
20230724,103500,456940520,17100,17110,17110,17100,481
20230724,103400,448710620,17150,17150,17150,17150,1
20230724,103300,448693470,17140,17130,17140,17130,258
20230724,103200,444271360,17120,17120,17120,17120,113
20230724,103100,442336800,17080,17080,17080,17080,0
20230724,103000,442336800,17080,17080,17080,17080,31
20230724,102900,441807320,17080,17080,17080,17080,1
20230724,102800,441790240,17120,17120,17120,17120,0
20230724,102700,441790240,17120,17120,17120,17120,68
20230724,102600,440626080,17120,17120,17120,17120,2
20230724,102500,440591840,17120,17150,17150,17080,616
20230724,102400,430048990,17160,17190,17190,17160,868
20230724,102300,415136110,17190,17080,17260,17080,171
20230724,102200,412205990,17080,17080,17080,17080,300
20230724,102100,407081990,17080,17040,17080,17040,603
20230724,102000,396793500,17050,17020,17050,17020,354
20230724,101900,390766380,16980,16980,16980,16980,0
20230724,101800,390766380,16980,16980,16980,16980,19
20230724,101700,390443760,16980,16980,16980,16980,50
20230724,101600,389594760,16990,16970,17000,16970,1610
20230724,101500,362265410,16970,16970,16970,16970,0
20230724,101400,362265410,16970,16960,16970,16960,145
20230724,101300,359806160,16960,16970,16970,16960,37
20230724,101200,359178380,16970,16970,16970,16970,6
20230724,101100,359076560,16980,16970,16980,16960,305
20230724,101000,353902030,16980,16980,16980,16980,37
20230724,100900,353273770,16980,16990,16990,16980,72
20230724,100800,352051190,16990,16990,16990,16990,100
20230724,100700,350352190,16990,16990,16990,16990,0
20230724,100600,350352190,16990,17000,17000,16990,668
20230724,100500,339000960,17000,17000,17000,17000,167
20230724,100400,336161960,17000,17040,17040,17000,316
20230724,100300,330785350,17040,17040,17040,17040,1
20230724,100200,330768310,17040,17020,17040,17020,360
20230724,100100,324639910,17020,17030,17030,17020,154
20230724,100000,322017390,17050,17050,17050,17050,2
20230724,095900,321983290,17030,17050,17050,17030,239
20230724,095800,317912150,17060,17050,17060,17050,231
20230724,095700,313972970,17040,17040,17040,17040,0
20230724,095600,313972970,17040,17040,17040,17040,3
20230724,095500,313921850,17040,17040,17040,17040,96
20230724,095400,312286010,17040,17040,17040,17040,80
20230724,095300,310922810,17050,17050,17050,17050,32
20230724,095200,310377210,17040,17040,17040,17040,23
20230724,095100,309985290,17040,17040,17040,17040,27
20230724,095000,309525210,17050,17050,17050,17050,151
20230724,094900,306950660,17020,17020,17020,17020,0
20230724,094800,306950660,17020,17040,17040,17020,59
20230724,094700,305946460,17020,17020,17020,17020,0
20230724,094600,305946460,17020,17020,17020,17020,26
20230724,094500,305503940,17020,17020,17020,17020,2
20230724,094400,305469900,17010,17010,17010,17010,185
20230724,094300,302323050,17000,17000,17000,17000,27
20230724,094200,301864050,17000,17000,17000,17000,100
20230724,094100,300164050,17000,17030,17030,17000,201
20230724,094000,296744620,17000,17000,17000,17000,189
20230724,093900,293531620,17000,17000,17000,16990,964
20230724,093800,277145400,17000,17010,17010,17000,840
20230724,093700,262863570,17020,17040,17040,17020,375
20230724,093600,256477230,17050,17070,17070,17050,61
20230724,093500,255437160,17070,17080,17080,17070,8
20230724,093400,255300580,17090,17100,17100,17040,582
20230724,093300,245373410,17080,17130,17130,17080,541
20230724,093200,236123470,17110,17140,17140,17110,183
20230724,093100,232988900,17130,17170,17170,17130,281
20230724,093000,228169330,17170,17150,17170,17150,2
20230724,092900,228135010,17170,17180,17180,17170,233
20230724,092800,224133330,17200,17220,17220,17190,385
20230724,092700,217509750,17210,17220,17220,17210,93
20230724,092600,215909020,17220,17220,17220,17200,668
20230724,092500,204412960,17230,17230,17230,17220,164
20230724,092400,201587950,17230,17260,17260,17230,484
20230724,092300,193241870,17260,17270,17270,17260,419
20230724,092200,186008930,17260,17300,17300,17260,422
20230724,092100,178716790,17300,17310,17310,17290,331
20230724,092000,172990620,17300,17310,17310,17300,500
20230724,091900,164340500,17310,17340,17340,17300,1037
20230724,091800,146377170,17330,17340,17340,17330,161
20230724,091700,143586520,17340,17340,17340,17340,44
20230724,091600,142823560,17350,17350,17350,17350,57
20230724,091500,141834610,17350,17360,17360,17340,345
20230724,091400,135847740,17360,17370,17370,17360,51
20230724,091300,134962190,17370,17380,17380,17370,63
20230724,091200,133867870,17370,17370,17370,17370,60
20230724,091100,132825670,17380,17370,17380,17350,81
20230724,091000,131418920,17390,17390,17390,17380,214
20230724,090900,127698730,17380,17400,17400,17380,135
20230724,090800,125351880,17400,17450,17450,17400,774
20230724,090700,111876740,17450,17470,17470,17420,335
20230724,090600,106034060,17460,17500,17500,17460,472
20230724,090500,97785110,17500,17540,17540,17500,390
20230724,090400,90958080,17550,17560,17560,17550,61
20230724,090300,89886960,17560,17600,17600,17510,788
20230724,090200,76068620,17540,17530,17640,17500,979
20230724,090100,58914610,17600,17650,17650,17550,352
20230724,090000,52719310,17650,17530,17690,17530,3006