KissMeData/007700/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184600,1275078620,17030,17030,17030,17030,1013
20230727,184500,1275078620,17030,17030,17030,17030,0
20230727,184400,1275078620,17030,17030,17030,17030,0
20230727,184300,1275078620,17030,17030,17030,17030,0
20230727,184200,1275078620,17030,17030,17030,17030,0
20230727,184100,1275078620,17030,17030,17030,17030,0
20230727,184000,1275078620,17030,17030,17030,17030,0
20230727,183900,1275078620,17030,17030,17030,17030,0
20230727,183800,1275078620,17030,17030,17030,17030,0
20230727,183700,1275078620,17030,17030,17030,17030,0
20230727,183600,1275078620,17030,17030,17030,17030,0
20230727,183500,1275078620,17030,17030,17030,17030,0
20230727,183400,1275078620,17030,17030,17030,17030,0
20230727,183300,1275078620,17030,17030,17030,17030,0
20230727,183200,1275078620,17030,17030,17030,17030,0
20230727,183100,1275078620,17030,17030,17030,17030,0
20230727,183000,1275078620,17030,17030,17030,17030,0
20230727,182900,1275078620,17030,17030,17030,17030,0
20230727,182800,1275078620,17030,17030,17030,17030,0
20230727,182700,1275078620,17030,17030,17030,17030,0
20230727,182600,1275078620,17030,17030,17030,17030,0
20230727,182500,1275078620,17030,17030,17030,17030,0
20230727,182400,1275078620,17030,17030,17030,17030,0
20230727,182300,1275078620,17030,17030,17030,17030,0
20230727,182200,1275078620,17030,17030,17030,17030,0
20230727,182100,1275078620,17030,17030,17030,17030,0
20230727,182000,1275078620,17030,17030,17030,17030,0
20230727,181900,1275078620,17030,17030,17030,17030,0
20230727,181800,1275078620,17030,17030,17030,17030,0
20230727,181700,1275078620,17030,17030,17030,17030,0
20230727,181600,1275078620,17030,17030,17030,17030,1013
20230727,181500,1275078620,17030,17030,17030,17030,0
20230727,181400,1275078620,17030,17030,17030,17030,0
20230727,181300,1275078620,17030,17030,17030,17030,0
20230727,181200,1275078620,17030,17030,17030,17030,0
20230727,181100,1275078620,17030,17030,17030,17030,0
20230727,181000,1275078620,17030,17030,17030,17030,0
20230727,180900,1275078620,17030,17030,17030,17030,0
20230727,180800,1275078620,17030,17030,17030,17030,0
20230727,180700,1275078620,17030,17030,17030,17030,0
20230727,180600,1275078620,17030,17030,17030,17030,0
20230727,180500,1275078620,17030,17030,17030,17030,0
20230727,180400,1275078620,17030,17030,17030,17030,0
20230727,180300,1275078620,17030,17030,17030,17030,0
20230727,180200,1275078620,17030,17030,17030,17030,0
20230727,180100,1275078620,17030,17030,17030,17030,0
20230727,180000,1275078620,17030,17030,17030,17030,0
20230727,175900,1275078620,17030,17030,17030,17030,0
20230727,175800,1275078620,17030,17030,17030,17030,0
20230727,175700,1275078620,17030,17030,17030,17030,0
20230727,175600,1275078620,17030,17030,17030,17030,0
20230727,175500,1275078620,17030,17030,17030,17030,0
20230727,175400,1275078620,17030,17030,17030,17030,0
20230727,175300,1275078620,17030,17030,17030,17030,0
20230727,175200,1275078620,17030,17030,17030,17030,0
20230727,175100,1275078620,17030,17030,17030,17030,0
20230727,175000,1275078620,17030,17030,17030,17030,0
20230727,174900,1275078620,17030,17030,17030,17030,0
20230727,174800,1275078620,17030,17030,17030,17030,0
20230727,174700,1275078620,17030,17030,17030,17030,0
20230727,174600,1275078620,17030,17030,17030,17030,1013
20230727,174500,1275078620,17030,17030,17030,17030,0
20230727,174400,1275078620,17030,17030,17030,17030,0
20230727,174300,1275078620,17030,17030,17030,17030,0
20230727,174200,1275078620,17030,17030,17030,17030,0
20230727,174100,1275078620,17030,17030,17030,17030,0
20230727,174000,1275078620,17030,17030,17030,17030,0
20230727,173900,1275078620,17030,17030,17030,17030,0
20230727,173800,1275078620,17030,17030,17030,17030,0
20230727,173700,1275078620,17030,17030,17030,17030,0
20230727,173600,1275078620,17030,17030,17030,17030,0
20230727,173500,1275078620,17030,17030,17030,17030,0
20230727,173400,1275078620,17030,17030,17030,17030,0
20230727,173300,1275078620,17030,17030,17030,17030,0
20230727,173200,1275078620,17030,17030,17030,17030,0
20230727,173100,1275078620,17030,17030,17030,17030,0
20230727,173000,1275078620,17030,17030,17030,17030,0
20230727,172900,1275078620,17030,17030,17030,17030,0
20230727,172800,1275078620,17030,17030,17030,17030,0
20230727,172700,1275078620,17030,17030,17030,17030,0
20230727,172600,1275078620,17030,17030,17030,17030,0
20230727,172500,1275078620,17030,17030,17030,17030,0
20230727,172400,1275078620,17030,17030,17030,17030,0
20230727,172300,1275078620,17030,17030,17030,17030,0
20230727,172200,1275078620,17030,17030,17030,17030,0
20230727,172100,1275078620,17030,17030,17030,17030,0
20230727,172000,1275078620,17030,17030,17030,17030,0
20230727,171900,1275078620,17030,17030,17030,17030,0
20230727,171800,1275078620,17030,17030,17030,17030,0
20230727,171700,1275078620,17030,17030,17030,17030,0
20230727,171600,1275078620,17030,17030,17030,17030,1013
20230727,171500,1275078620,17030,17030,17030,17030,0
20230727,171400,1275078620,17030,17030,17030,17030,0
20230727,171300,1275078620,17030,17030,17030,17030,0
20230727,171200,1275078620,17030,17030,17030,17030,0
20230727,171100,1275078620,17030,17030,17030,17030,0
20230727,171000,1275078620,17030,17030,17030,17030,0
20230727,170900,1275078620,17030,17030,17030,17030,0
20230727,170800,1275078620,17030,17030,17030,17030,0
20230727,170700,1275078620,17030,17030,17030,17030,0
20230727,170600,1275078620,17030,17030,17030,17030,0
20230727,170500,1275078620,17030,17030,17030,17030,0
20230727,170400,1275078620,17030,17030,17030,17030,0
20230727,170300,1275078620,17030,17030,17030,17030,0
20230727,170200,1275078620,17030,17030,17030,17030,0
20230727,170100,1275078620,17030,17030,17030,17030,0
20230727,170000,1275078620,17030,17030,17030,17030,0
20230727,165900,1275078620,17030,17030,17030,17030,0
20230727,165800,1275078620,17030,17030,17030,17030,0
20230727,165700,1275078620,17030,17030,17030,17030,0
20230727,165600,1275078620,17030,17030,17030,17030,0
20230727,165500,1275078620,17030,17030,17030,17030,0
20230727,165400,1275078620,17030,17030,17030,17030,0
20230727,165300,1275078620,17030,17030,17030,17030,0
20230727,165200,1275078620,17030,17030,17030,17030,0
20230727,165100,1275078620,17030,17030,17030,17030,0
20230727,165000,1275078620,17030,17030,17030,17030,0
20230727,164900,1275078620,17030,17030,17030,17030,0
20230727,164800,1275078620,17030,17030,17030,17030,0
20230727,164700,1275078620,17030,17030,17030,17030,0
20230727,164600,1275078620,17030,17030,17030,17030,1013
20230727,164500,1275078620,17030,17030,17030,17030,0
20230727,164400,1275078620,17030,17030,17030,17030,0
20230727,164300,1275078620,17030,17030,17030,17030,0
20230727,164200,1275078620,17030,17030,17030,17030,0
20230727,164100,1275078620,17030,17030,17030,17030,0
20230727,164000,1275078620,17030,17030,17030,17030,0
20230727,163900,1275078620,17030,17030,17030,17030,0
20230727,163800,1275078620,17030,17030,17030,17030,0
20230727,163700,1275078620,17030,17030,17030,17030,0
20230727,163600,1275078620,17030,17030,17030,17030,0
20230727,163500,1275078620,17030,17030,17030,17030,0
20230727,163400,1275078620,17030,17030,17030,17030,0
20230727,163300,1275078620,17030,17030,17030,17030,0
20230727,163200,1275078620,17030,17030,17030,17030,0
20230727,163100,1275078620,17030,17030,17030,17030,0
20230727,163000,1275078620,17030,17030,17030,17030,0
20230727,162900,1275078620,17030,17030,17030,17030,0
20230727,162800,1275078620,17030,17030,17030,17030,0
20230727,162700,1275078620,17030,17030,17030,17030,0
20230727,162600,1275078620,17030,17030,17030,17030,0
20230727,162500,1275078620,17030,17030,17030,17030,0
20230727,162400,1275078620,17030,17030,17030,17030,0
20230727,162300,1275078620,17030,17030,17030,17030,0
20230727,162200,1275078620,17030,17030,17030,17030,0
20230727,162100,1275078620,17030,17030,17030,17030,0
20230727,162000,1275078620,17030,17030,17030,17030,0
20230727,161900,1275078620,17030,17030,17030,17030,0
20230727,161800,1275078620,17030,17030,17030,17030,0
20230727,161700,1275078620,17030,17030,17030,17030,0
20230727,161600,1275078620,17030,17030,17030,17030,1013
20230727,161500,1275078620,17030,17030,17030,17030,0
20230727,161400,1275078620,17030,17030,17030,17030,0
20230727,161300,1275078620,17030,17030,17030,17030,0
20230727,161200,1275078620,17030,17030,17030,17030,0
20230727,161100,1275078620,17030,17030,17030,17030,0
20230727,161000,1275078620,17030,17030,17030,17030,0
20230727,160900,1275078620,17030,17030,17030,17030,0
20230727,160800,1275078620,17030,17030,17030,17030,0
20230727,160700,1275078620,17030,17030,17030,17030,0
20230727,160600,1275078620,17030,17030,17030,17030,0
20230727,160500,1275078620,17030,17030,17030,17030,0
20230727,160400,1275078620,17030,17030,17030,17030,0
20230727,160300,1275078620,17030,17030,17030,17030,0
20230727,160200,1275078620,17030,17030,17030,17030,0
20230727,160100,1275078620,17030,17030,17030,17030,0
20230727,160000,1275078620,17030,17030,17030,17030,0
20230727,155900,1275078620,17030,17030,17030,17030,0
20230727,155800,1275078620,17030,17030,17030,17030,0
20230727,155700,1275078620,17030,17030,17030,17030,0
20230727,155600,1275078620,17030,17030,17030,17030,0
20230727,155500,1275078620,17030,17030,17030,17030,0
20230727,155400,1275078620,17030,17030,17030,17030,0
20230727,155300,1275078620,17030,17030,17030,17030,0
20230727,155200,1275078620,17030,17030,17030,17030,0
20230727,155100,1275078620,17030,17030,17030,17030,0
20230727,155000,1275078620,17030,17030,17030,17030,0
20230727,154900,1275078620,17030,17030,17030,17030,0
20230727,154800,1275078620,17030,17030,17030,17030,0
20230727,154700,1275078620,17030,17030,17030,17030,0
20230727,154600,1275078620,17030,17030,17030,17030,1013
20230727,154500,1275078620,17030,17030,17030,17030,0
20230727,154400,1275078620,17030,17030,17030,17030,0
20230727,154300,1275078620,17030,17030,17030,17030,0
20230727,154200,1275078620,17030,17030,17030,17030,0
20230727,154100,1275078620,17030,17030,17030,17030,0
20230727,154000,1275078620,17030,17030,17030,17030,0
20230727,153900,1275078620,17030,17030,17030,17030,0
20230727,153800,1275078620,17030,17030,17030,17030,0
20230727,153700,1275078620,17030,17030,17030,17030,0
20230727,153600,1275078620,17030,17030,17030,17030,0
20230727,153500,1275078620,17030,17030,17030,17030,0
20230727,153400,1275078620,17030,17030,17030,17030,0
20230727,153300,1275078620,17030,17030,17030,17030,0
20230727,153200,1275078620,17030,17030,17030,17030,0
20230727,153100,1275078620,17030,17030,17030,17030,0
20230727,153000,1275078620,17030,17030,17030,17030,1013
20230727,152900,1257827230,16990,16990,16990,16990,0
20230727,152800,1257827230,16990,16990,16990,16990,0
20230727,152700,1257827230,16990,16990,16990,16990,0
20230727,152600,1257827230,16990,16990,16990,16990,0
20230727,152500,1257827230,16990,16990,16990,16990,0
20230727,152400,1257827230,16990,16990,16990,16990,0
20230727,152300,1257827230,16990,16990,16990,16990,0
20230727,152200,1257827230,16990,16990,16990,16990,0
20230727,152100,1257827230,16990,16990,16990,16990,0
20230727,152000,1257827230,16990,16990,16990,16990,0
20230727,151900,1257827230,16990,17000,17000,16980,475
20230727,151800,1249756560,17000,16840,17000,16840,467
20230727,151700,1241840160,16830,16830,16830,16830,0
20230727,151600,1241840160,16830,16820,16830,16820,447
20230727,151500,1234320610,16820,16820,16820,16820,1
20230727,151400,1234303790,16860,16860,16860,16860,18
20230727,151300,1234000310,16820,16850,16850,16820,7
20230727,151200,1233882390,16850,16780,16850,16780,367
20230727,151100,1227706840,16730,16730,16730,16730,0
20230727,151000,1227706840,16730,16730,16730,16730,9
20230727,150900,1227556270,16700,16800,16810,16700,327
20230727,150800,1222077130,16820,16840,16840,16820,45
20230727,150700,1221320190,16820,16870,16870,16820,426
20230727,150600,1214138680,16870,16850,16870,16850,72
20230727,150500,1212924390,16860,16860,16860,16850,62
20230727,150400,1211879370,16890,16850,16890,16840,295
20230727,150300,1206898180,16840,16890,16890,16820,535
20230727,150200,1197871930,16890,16890,16890,16890,9
20230727,150100,1197719920,16880,16880,16900,16880,160
20230727,150000,1195017490,16880,16930,16930,16880,446
20230727,145900,1187478940,16930,16930,16930,16930,334
20230727,145800,1181824320,16940,16940,16940,16940,131
20230727,145700,1179605180,16950,16950,16950,16950,20
20230727,145600,1179266180,16960,16950,16960,16940,93
20230727,145500,1177689900,16950,16950,16950,16950,9
20230727,145400,1177537350,16960,16940,16960,16940,176
20230727,145300,1174555710,16950,16950,16950,16950,80
20230727,145200,1173199710,16960,16950,16960,16950,58
20230727,145100,1172216110,16950,16960,16960,16950,193
20230727,145000,1168944200,16960,16950,16960,16950,18
20230727,144900,1168639010,16960,16970,16970,16960,156
20230727,144800,1165993160,16970,16960,16980,16960,97
20230727,144700,1164347160,16970,16970,16980,16970,141
20230727,144600,1161954380,16990,17000,17000,16990,184
20230727,144500,1158827390,17010,17010,17020,17010,19
20230727,144400,1158504190,17000,17000,17010,17000,23
20230727,144300,1158113180,17020,17000,17020,17000,16
20230727,144200,1157841160,17000,17050,17050,17000,230
20230727,144100,1153924090,17050,17040,17060,17040,106
20230727,144000,1152115940,17040,17020,17040,17020,34
20230727,143900,1151536960,17010,16950,17010,16950,707
20230727,143800,1139525720,16960,16960,16960,16960,46
20230727,143700,1138745560,16960,16950,16960,16950,9
20230727,143600,1138593000,16950,16950,16960,16950,12
20230727,143500,1138389590,16960,16950,16960,16950,10
20230727,143400,1138220080,16960,16950,16960,16950,10
20230727,143300,1138050570,16960,16950,16960,16950,101
20230727,143200,1136338610,16960,16970,16980,16960,107
20230727,143100,1134523540,16960,16970,16980,16960,251
20230727,143000,1130263640,16960,16970,16970,16960,16
20230727,142900,1129992270,16970,16960,16970,16960,73
20230727,142800,1128753640,16940,16920,16940,16920,119
20230727,142700,1126738900,16930,16920,16940,16920,87
20230727,142600,1125266150,16930,16930,16930,16920,12
20230727,142500,1125063080,16920,16900,16920,16900,36
20230727,142400,1124454140,16900,16910,16920,16890,808
20230727,142300,1110799040,16900,16920,16920,16900,20
20230727,142200,1110461010,16930,16930,16930,16930,1
20230727,142100,1110444080,16910,16900,16910,16900,16
20230727,142000,1110173570,16900,16910,16920,16900,122
20230727,141900,1108111370,16920,16910,16920,16910,10
20230727,141800,1107942260,16920,16920,16920,16920,2
20230727,141700,1107908420,16920,16940,16940,16920,101
20230727,141600,1106199470,16930,16940,16940,16930,2
20230727,141500,1106165600,16930,16970,16970,16920,307
20230727,141400,1100962470,16990,16940,16990,16940,65
20230727,141300,1099859640,16940,16790,16940,16740,526
20230727,141200,1091004800,16740,16800,16800,16740,903
20230727,141100,1075871080,16790,16790,16790,16790,9
20230727,141000,1075719970,16800,16790,16800,16790,10
20230727,140900,1075552060,16800,16800,16800,16800,2
20230727,140800,1075518460,16810,16800,16810,16800,12
20230727,140700,1075316850,16790,16800,16800,16790,12
20230727,140600,1075115340,16800,16770,16800,16760,107
20230727,140500,1073320790,16810,16820,16820,16780,117
20230727,140400,1071355030,16830,16820,16830,16820,4
20230727,140300,1071287740,16820,16820,16830,16820,15
20230727,140200,1071035430,16820,16830,16830,16820,10
20230727,140100,1070867220,16820,16830,16830,16820,16
20230727,140000,1070598030,16830,16820,16830,16820,24
20230727,135900,1070194250,16820,16810,16820,16810,18
20230727,135800,1069891640,16810,16810,16810,16790,217
20230727,135700,1066246350,16800,16810,16810,16800,3
20230727,135600,1066195930,16820,16850,16850,16820,88
20230727,135500,1064715570,16850,16860,16860,16830,14
20230727,135400,1064479780,16860,16900,16900,16830,30
20230727,135300,1063973880,16900,16800,16900,16800,261
20230727,135200,1059583500,16800,16790,16800,16780,24
20230727,135100,1059180470,16790,16790,16800,16790,12
20230727,135000,1058978980,16800,16800,16800,16790,61
20230727,134900,1057954520,16790,16800,16800,16790,10
20230727,134800,1057786610,16790,16800,16800,16790,9
20230727,134700,1057635490,16810,16790,16810,16790,3
20230727,134600,1057585100,16790,16820,16820,16790,37
20230727,134500,1056963340,16820,16830,16830,16820,3
20230727,134400,1056912870,16830,16860,16860,16830,40
20230727,134300,1056238730,16860,16850,16860,16850,34
20230727,134200,1055665580,16860,16880,16880,16840,117
20230727,134100,1053693470,16880,16890,16890,16880,16
20230727,134000,1053423370,16890,16880,16890,16880,9
20230727,133900,1053271440,16890,16890,16890,16880,11
20230727,133800,1053085740,16890,16880,16890,16880,10
20230727,133700,1052916930,16880,16890,16890,16880,15
20230727,133600,1052663620,16880,16880,16880,16880,8
20230727,133500,1052528580,16840,16820,16890,16820,24
20230727,133400,1052124590,16810,16800,16810,16800,46
20230727,133300,1051351700,16800,16820,16820,16800,181
20230727,133200,1048310790,16800,16830,16830,16800,151
20230727,133100,1045773960,16800,16790,16810,16790,303
20230727,133000,1040683580,16800,16780,16800,16780,41
20230727,132900,1039995580,16780,16810,16810,16780,30
20230727,132800,1039492150,16780,16820,16820,16780,2
20230727,132700,1039458550,16820,16830,16830,16820,5
20230727,132600,1039374440,16840,16840,16840,16840,1
20230727,132500,1039357600,16840,16830,16840,16830,71
20230727,132400,1038161970,16820,16750,16820,16680,1607
20230727,132300,1011274360,16690,16740,16740,16690,302
20230727,132200,1006233370,16760,16800,16800,16760,313
20230727,132100,1000987190,16830,16880,16890,16830,271
20230727,132000,996421870,16890,16920,16920,16890,251
20230727,131900,992175280,16920,16920,16920,16890,168
20230727,131800,989336080,16920,17100,17100,16920,1127
20230727,131700,970154120,17130,17080,17150,17070,1273
20230727,131600,948390360,17050,16990,17080,16980,816
20230727,131500,934494180,16970,16970,16990,16940,671
20230727,131400,923106760,16970,16970,16970,16930,392
20230727,131300,916464170,16960,16960,16960,16960,0
20230727,131200,916464170,16960,16960,16960,16960,32
20230727,131100,915921450,16960,16930,16960,16930,282
20230727,131000,911146090,16940,16950,16950,16940,442
20230727,130900,903655400,16950,16890,16950,16890,143
20230727,130800,901234390,16890,16860,16890,16860,585
20230727,130700,891356100,16860,16820,16860,16820,126
20230727,130600,889234190,16810,16790,16820,16780,240
20230727,130500,885202120,16790,16780,16790,16780,202
20230727,130400,881811290,16770,16750,16770,16750,108
20230727,130300,880002130,16750,16750,16750,16750,20
20230727,130200,879667130,16750,16750,16750,16750,318
20230727,130100,874340630,16760,16780,16790,16760,411
20230727,130000,867443790,16780,16770,16790,16760,182
20230727,125900,864392190,16760,16760,16760,16750,106
20230727,125800,862615720,16760,16730,16760,16730,535
20230727,125700,853655530,16730,16720,16730,16720,48
20230727,125600,852852580,16730,16730,16730,16730,0
20230727,125500,852852580,16730,16730,16730,16730,9
20230727,125400,852702010,16740,16740,16740,16740,20
20230727,125300,852367210,16740,16630,16740,16630,4449
20230727,125200,778181390,16640,16630,16640,16630,11
20230727,125100,777998390,16630,16630,16630,16630,9
20230727,125000,777848720,16630,16630,16630,16630,17
20230727,124900,777566010,16620,16620,16620,16620,9
20230727,124800,777416430,16620,16620,16620,16620,12
20230727,124700,777216990,16620,16620,16620,16620,9
20230727,124600,777067410,16620,16620,16620,16620,9
20230727,124500,776917830,16630,16630,16630,16630,6
20230727,124400,776818050,16630,16620,16630,16620,9
20230727,124300,776668460,16620,16620,16620,16620,13
20230727,124200,776452400,16610,16610,16610,16610,9
20230727,124100,776302910,16610,16620,16620,16610,10
20230727,124000,776136800,16610,16600,16610,16600,23
20230727,123900,775754850,16610,16610,16610,16610,18
20230727,123800,775455870,16610,16610,16610,16610,1
20230727,123700,775439260,16610,16610,16610,16610,9
20230727,123600,775289770,16630,16630,16630,16630,0
20230727,123500,775289770,16630,16630,16630,16630,56
20230727,123400,774358490,16630,16630,16630,16630,9
20230727,123300,774208820,16630,16630,16630,16630,1
20230727,123200,774192190,16640,16640,16640,16640,42
20230727,123100,773493310,16630,16580,16630,16580,126
20230727,123000,771400600,16570,16570,16570,16570,14
20230727,122900,771168620,16560,16540,16560,16540,220
20230727,122800,767527760,16540,16540,16540,16540,8
20230727,122700,767395440,16550,16540,16550,16540,12
20230727,122600,767196930,16550,16550,16550,16550,9
20230727,122500,767047980,16550,16550,16550,16550,6
20230727,122400,766948680,16560,16560,16560,16560,1
20230727,122300,766932120,16550,16550,16550,16550,15
20230727,122200,766683870,16550,16550,16560,16550,13
20230727,122100,766468700,16550,16550,16550,16550,16
20230727,122000,766203900,16550,16550,16550,16550,34
20230727,121900,765641200,16560,16560,16560,16560,17
20230727,121800,765359680,16570,16570,16570,16570,0
20230727,121700,765359680,16570,16570,16570,16570,569
20230727,121600,755931350,16570,16580,16580,16570,562
20230727,121500,746616390,16590,16590,16590,16590,4
20230727,121400,746550030,16600,16600,16600,16600,1
20230727,121300,746533430,16600,16600,16600,16600,9
20230727,121200,746384030,16610,16610,16610,16610,0
20230727,121100,746384030,16610,16610,16610,16610,100
20230727,121000,744723030,16610,16610,16610,16610,9
20230727,120900,744573540,16590,16610,16610,16590,10
20230727,120800,744407460,16590,16580,16590,16580,56
20230727,120700,743478680,16620,16620,16620,16620,1
20230727,120600,743462060,16570,16560,16570,16560,59
20230727,120500,742484710,16560,16570,16570,16560,9
20230727,120400,742335650,16570,16570,16570,16570,0
20230727,120300,742335650,16570,16570,16570,16570,9
20230727,120200,742186520,16580,16580,16580,16580,0
20230727,120100,742186520,16580,16580,16580,16580,151
20230727,120000,739682940,16590,16590,16590,16590,87
20230727,115900,738239610,16600,16600,16600,16600,0
20230727,115800,738239610,16600,16600,16600,16590,13
20230727,115700,738023900,16590,16590,16590,16590,9
20230727,115600,737874590,16590,16590,16590,16590,11
20230727,115500,737692100,16580,16580,16580,16580,11
20230727,115400,737509720,16580,16590,16590,16580,40
20230727,115300,736846510,16580,16580,16580,16580,0
20230727,115200,736846510,16580,16580,16580,16580,16
20230727,115100,736581230,16580,16590,16590,16580,9
20230727,115000,736432000,16580,16580,16580,16580,9
20230727,114900,736282780,16580,16580,16580,16580,35
20230727,114800,735702480,16590,16590,16590,16590,0
20230727,114700,735702480,16590,16580,16590,16580,26
20230727,114600,735271310,16580,16580,16580,16580,38
20230727,114500,734641270,16580,16600,16600,16580,3
20230727,114400,734591500,16600,16600,16600,16600,187
20230727,114300,731487300,16620,16620,16620,16620,2
20230727,114200,731454060,16620,16630,16630,16620,16
20230727,114100,731188050,16640,16640,16640,16640,1
20230727,114000,731171410,16640,16640,16640,16640,1
20230727,113900,731154770,16660,16650,16660,16650,18
20230727,113800,730855060,16670,16650,16670,16650,194
20230727,113700,727622830,16640,16630,16650,16630,326
20230727,113600,722198490,16620,16620,16630,16620,11
20230727,113500,722015660,16620,16620,16620,16610,25
20230727,113400,721600240,16610,16640,16640,16610,167
20230727,113300,718823080,16630,16640,16640,16630,95
20230727,113200,717242400,16640,16650,16650,16640,9
20230727,113100,717092630,16640,16650,16650,16640,12
20230727,113000,716892940,16640,16640,16640,16640,39
20230727,112900,716243980,16650,16650,16650,16650,133
20230727,112800,714029530,16660,16640,16660,16640,309
20230727,112700,708882840,16640,16570,16640,16570,1509
20230727,112600,683813050,16570,16570,16570,16570,9
20230727,112500,683663920,16570,16540,16570,16540,882
20230727,112400,669065950,16550,16550,16550,16550,408
20230727,112300,662313550,16560,16550,16560,16550,3
20230727,112200,662263890,16550,16540,16550,16540,15
20230727,112100,662015740,16550,16550,16550,16550,57
20230727,112000,661072390,16560,16550,16560,16550,20
20230727,111900,660741380,16550,16550,16550,16550,8
20230727,111800,660608980,16550,16550,16550,16550,41
20230727,111700,659930430,16560,16550,16560,16550,68
20230727,111600,658805020,16550,16550,16550,16550,8
20230727,111500,658672620,16550,16550,16550,16550,9
20230727,111400,658523670,16560,16550,16560,16550,43
20230727,111300,657811680,16550,16550,16550,16550,5
20230727,111200,657728930,16550,16550,16560,16550,38
20230727,111100,657099900,16540,16550,16550,16540,13
20230727,111000,656884830,16550,16540,16550,16540,10
20230727,110900,656719420,16540,16540,16540,16540,10
20230727,110800,656554020,16540,16540,16540,16540,365
20230727,110700,650516920,16550,16540,16550,16540,20
20230727,110600,650186060,16550,16560,16560,16550,10
20230727,110500,650020550,16560,16550,16560,16550,12
20230727,110400,649821920,16550,16540,16550,16540,224
20230727,110300,646116080,16550,16540,16550,16540,12
20230727,110200,645917580,16540,16540,16540,16540,11
20230727,110100,645735640,16540,16550,16550,16540,121
20230727,110000,643734100,16560,16560,16560,16560,38
20230727,105900,643104820,16570,16570,16570,16570,82
20230727,105800,641746080,16570,16570,16570,16570,9
20230727,105700,641596950,16570,16590,16590,16570,258
20230727,105600,637317790,16580,16540,16580,16540,561
20230727,105500,628025080,16530,16530,16530,16520,27
20230727,105400,627578850,16520,16520,16520,16520,10
20230727,105300,627413650,16530,16520,16530,16520,18
20230727,105200,627116280,16520,16500,16530,16500,196
20230727,105100,623880390,16500,16490,16500,16490,12
20230727,105000,623682480,16490,16460,16490,16460,25
20230727,104900,623270620,16470,16470,16470,16470,15
20230727,104800,623023570,16470,16450,16470,16440,33
20230727,104700,622480700,16480,16470,16480,16460,39
20230727,104600,621838470,16400,16400,16400,16400,0
20230727,104500,621838470,16400,16460,16470,16400,286
20230727,104400,617136540,16460,16460,16460,16460,1
20230727,104300,617120080,16460,16450,16470,16450,13
20230727,104200,616906130,16450,16460,16470,16450,300
20230727,104100,611969510,16470,16470,16470,16470,82
20230727,104000,610618970,16480,16470,16480,16470,32
20230727,103900,610091620,16490,16490,16490,16490,124
20230727,103800,608046860,16500,16480,16500,16480,299
20230727,103700,603115910,16470,16460,16470,16460,169
20230727,103600,600332570,16460,16470,16470,16460,52
20230727,103500,599476440,16470,16470,16470,16470,10
20230727,103400,599311740,16480,16510,16530,16480,937
20230727,103300,583858690,16530,16530,16530,16530,25
20230727,103200,583445440,16500,16510,16510,16500,416
20230727,103100,576577300,16510,16520,16540,16510,332
20230727,103000,571093650,16510,16520,16520,16510,61
20230727,102900,570086530,16510,16530,16540,16510,22
20230727,102800,569722740,16510,16510,16510,16510,34
20230727,102700,569161400,16510,16530,16530,16510,79
20230727,102600,567856440,16520,16530,16530,16520,218
20230727,102500,564252990,16530,16540,16540,16530,11
20230727,102400,564071150,16550,16550,16550,16550,0
20230727,102300,564071150,16550,16530,16550,16530,40
20230727,102200,563409930,16520,16530,16530,16520,325
20230727,102100,558038830,16530,16540,16540,16530,84
20230727,102000,556649820,16570,16570,16570,16570,33
20230727,101900,556103010,16590,16570,16590,16570,50
20230727,101800,555273880,16580,16580,16580,16580,1
20230727,101700,555257300,16600,16600,16600,16570,304
20230727,101600,550219810,16610,16600,16610,16600,41
20230727,101500,549538880,16610,16600,16610,16600,50
20230727,101400,548708820,16600,16560,16600,16560,1275
20230727,101300,527592960,16570,16560,16570,16560,490
20230727,101200,519478460,16560,16550,16560,16550,30
20230727,101100,518981740,16550,16550,16550,16550,10
20230727,101000,518816240,16570,16580,16580,16560,722
20230727,100900,506859560,16580,16570,16580,16570,681
20230727,100800,495575380,16570,16600,16620,16570,1567
20230727,100700,469560920,16600,16500,16600,16490,1364
20230727,100600,446977350,16500,16450,16500,16450,302
20230727,100500,442009380,16430,16410,16430,16410,49
20230727,100400,441204630,16410,16420,16420,16410,29
20230727,100300,440728540,16410,16390,16410,16390,116
20230727,100200,438826510,16380,16300,16380,16300,897
20230727,100100,424153820,16300,16300,16300,16300,130
20230727,100000,422034820,16360,16410,16450,16350,731
20230727,095900,410064320,16430,16460,16460,16430,1786
20230727,095800,380683270,16470,16500,16500,16470,205
20230727,095700,377305290,16540,16540,16560,16500,133
20230727,095600,375106260,16540,16440,16550,16440,1077
20230727,095500,357340330,16430,16340,16430,16340,1505
20230727,095400,332667890,16360,16360,16360,16360,0
20230727,095300,332667890,16360,16370,16370,16360,22
20230727,095200,332307910,16380,16340,16380,16330,316
20230727,095100,327134930,16290,16220,16340,16220,608
20230727,095000,317231470,16220,16270,16270,16220,77
20230727,094900,315982480,16270,16340,16340,16270,527
20230727,094800,307400310,16340,16340,16340,16340,60
20230727,094700,306419910,16360,16360,16360,16360,0
20230727,094600,306419910,16360,16330,16380,16330,32
20230727,094500,305895820,16340,16320,16370,16320,1654
20230727,094400,278878360,16320,16290,16340,16290,2080
20230727,094300,244968420,16290,16240,16300,16240,248
20230727,094200,240929170,16230,16160,16230,16160,538
20230727,094100,232215040,16150,16150,16150,16150,9
20230727,094000,232069690,16150,16150,16160,16150,25
20230727,093900,231665840,16150,16150,16150,16150,2
20230727,093800,231633540,16150,16160,16170,16150,35
20230727,093700,231067750,16110,16110,16150,16110,112
20230727,093600,229259430,16170,16130,16170,16120,30
20230727,093500,228775690,16130,16120,16130,16120,28
20230727,093400,228324290,16180,16050,16180,16050,326
20230727,093300,223052990,16050,16240,16240,16050,625
20230727,093200,212939500,16210,16230,16260,16120,79
20230727,093100,211656740,16160,16220,16240,16150,578
20230727,093000,202303890,16150,16150,16150,16150,13
20230727,092900,202093940,16150,16150,16250,16150,50
20230727,092800,201285540,16200,16220,16220,16200,330
20230727,092700,195938920,16220,16300,16300,16220,182
20230727,092600,192975550,16310,16300,16320,16300,198
20230727,092500,189746130,16300,16260,16320,16260,475
20230727,092400,182010840,16210,16150,16210,16150,1348
20230727,092300,160201920,16170,16010,16190,16010,1719
20230727,092200,132579050,16020,16000,16020,15990,620
20230727,092100,122661970,16000,15890,16010,15890,2159
20230727,092000,88158950,15890,15890,15890,15890,25
20230727,091900,87761700,15890,15890,15890,15890,1
20230727,091800,87745810,15900,15880,15900,15880,80
20230727,091700,86474220,15870,15860,15870,15860,24
20230727,091600,86093520,15860,15840,15860,15840,94
20230727,091500,84603700,15850,15810,15850,15810,54
20230727,091400,83749840,15820,15850,15850,15820,37
20230727,091300,83164170,15880,15880,15880,15880,0
20230727,091200,83164170,15880,15870,15880,15860,776
20230727,091100,70849830,15870,15870,15870,15870,14
20230727,091000,70627650,15900,15910,15910,15900,529
20230727,090900,62214680,15910,15930,15930,15910,11
20230727,090800,62039510,15970,15930,15970,15930,842
20230727,090700,48615810,15920,15890,15920,15890,449
20230727,090600,41476090,15900,15880,15900,15880,50
20230727,090500,40681540,15830,15830,15830,15830,0
20230727,090400,40681540,15830,15830,15830,15830,204
20230727,090300,37452220,15830,15830,15900,15830,581
20230727,090200,28247160,15920,15920,15930,15920,300
20230727,090100,23468740,15940,15660,15940,15660,31
20230727,090000,22978690,15660,15420,15660,15420,1487