KissMeData/007700/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184800,604426990,17260,17260,17260,17260,159
20230829,184700,604426990,17260,17260,17260,17260,0
20230829,184600,604426990,17260,17260,17260,17260,0
20230829,184500,604426990,17260,17260,17260,17260,0
20230829,184400,604426990,17260,17260,17260,17260,0
20230829,184300,604426990,17260,17260,17260,17260,0
20230829,184200,604426990,17260,17260,17260,17260,0
20230829,184100,604426990,17260,17260,17260,17260,0
20230829,184000,604426990,17260,17260,17260,17260,0
20230829,183900,604426990,17260,17260,17260,17260,0
20230829,183800,604426990,17260,17260,17260,17260,0
20230829,183700,604426990,17260,17260,17260,17260,0
20230829,183600,604426990,17260,17260,17260,17260,0
20230829,183500,604426990,17260,17260,17260,17260,0
20230829,183400,604426990,17260,17260,17260,17260,0
20230829,183300,604426990,17260,17260,17260,17260,0
20230829,183200,604426990,17260,17260,17260,17260,0
20230829,183100,604426990,17260,17260,17260,17260,0
20230829,183000,604426990,17260,17260,17260,17260,0
20230829,182900,604426990,17260,17260,17260,17260,0
20230829,182800,604426990,17260,17260,17260,17260,0
20230829,182700,604426990,17260,17260,17260,17260,0
20230829,182600,604426990,17260,17260,17260,17260,0
20230829,182500,604426990,17260,17260,17260,17260,0
20230829,182400,604426990,17260,17260,17260,17260,0
20230829,182300,604426990,17260,17260,17260,17260,0
20230829,182200,604426990,17260,17260,17260,17260,0
20230829,182100,604426990,17260,17260,17260,17260,0
20230829,182000,604426990,17260,17260,17260,17260,0
20230829,181900,604426990,17260,17260,17260,17260,0
20230829,181800,604426990,17260,17260,17260,17260,159
20230829,181700,604426990,17260,17260,17260,17260,0
20230829,181600,604426990,17260,17260,17260,17260,0
20230829,181500,604426990,17260,17260,17260,17260,0
20230829,181400,604426990,17260,17260,17260,17260,0
20230829,181300,604426990,17260,17260,17260,17260,0
20230829,181200,604426990,17260,17260,17260,17260,0
20230829,181100,604426990,17260,17260,17260,17260,0
20230829,181000,604426990,17260,17260,17260,17260,0
20230829,180900,604426990,17260,17260,17260,17260,0
20230829,180800,604426990,17260,17260,17260,17260,0
20230829,180700,604426990,17260,17260,17260,17260,0
20230829,180600,604426990,17260,17260,17260,17260,0
20230829,180500,604426990,17260,17260,17260,17260,0
20230829,180400,604426990,17260,17260,17260,17260,0
20230829,180300,604426990,17260,17260,17260,17260,0
20230829,180200,604426990,17260,17260,17260,17260,0
20230829,180100,604426990,17260,17260,17260,17260,0
20230829,180000,604426990,17260,17260,17260,17260,0
20230829,175900,604426990,17260,17260,17260,17260,0
20230829,175800,604426990,17260,17260,17260,17260,0
20230829,175700,604426990,17260,17260,17260,17260,0
20230829,175600,604426990,17260,17260,17260,17260,0
20230829,175500,604426990,17260,17260,17260,17260,0
20230829,175400,604426990,17260,17260,17260,17260,0
20230829,175300,604426990,17260,17260,17260,17260,0
20230829,175200,604426990,17260,17260,17260,17260,0
20230829,175100,604426990,17260,17260,17260,17260,0
20230829,175000,604426990,17260,17260,17260,17260,0
20230829,174900,604426990,17260,17260,17260,17260,0
20230829,174800,604426990,17260,17260,17260,17260,159
20230829,174700,604426990,17260,17260,17260,17260,0
20230829,174600,604426990,17260,17260,17260,17260,0
20230829,174500,604426990,17260,17260,17260,17260,0
20230829,174400,604426990,17260,17260,17260,17260,0
20230829,174300,604426990,17260,17260,17260,17260,0
20230829,174200,604426990,17260,17260,17260,17260,0
20230829,174100,604426990,17260,17260,17260,17260,0
20230829,174000,604426990,17260,17260,17260,17260,0
20230829,173900,604426990,17260,17260,17260,17260,0
20230829,173800,604426990,17260,17260,17260,17260,0
20230829,173700,604426990,17260,17260,17260,17260,0
20230829,173600,604426990,17260,17260,17260,17260,0
20230829,173500,604426990,17260,17260,17260,17260,0
20230829,173400,604426990,17260,17260,17260,17260,0
20230829,173300,604426990,17260,17260,17260,17260,0
20230829,173200,604426990,17260,17260,17260,17260,0
20230829,173100,604426990,17260,17260,17260,17260,0
20230829,173000,604426990,17260,17260,17260,17260,0
20230829,172900,604426990,17260,17260,17260,17260,0
20230829,172800,604426990,17260,17260,17260,17260,0
20230829,172700,604426990,17260,17260,17260,17260,0
20230829,172600,604426990,17260,17260,17260,17260,0
20230829,172500,604426990,17260,17260,17260,17260,0
20230829,172400,604426990,17260,17260,17260,17260,0
20230829,172300,604426990,17260,17260,17260,17260,0
20230829,172200,604426990,17260,17260,17260,17260,0
20230829,172100,604426990,17260,17260,17260,17260,0
20230829,172000,604426990,17260,17260,17260,17260,0
20230829,171900,604426990,17260,17260,17260,17260,0
20230829,171800,604426990,17260,17260,17260,17260,159
20230829,171700,604426990,17260,17260,17260,17260,0
20230829,171600,604426990,17260,17260,17260,17260,0
20230829,171500,604426990,17260,17260,17260,17260,0
20230829,171400,604426990,17260,17260,17260,17260,0
20230829,171300,604426990,17260,17260,17260,17260,0
20230829,171200,604426990,17260,17260,17260,17260,0
20230829,171100,604426990,17260,17260,17260,17260,0
20230829,171000,604426990,17260,17260,17260,17260,0
20230829,170900,604426990,17260,17260,17260,17260,0
20230829,170800,604426990,17260,17260,17260,17260,0
20230829,170700,604426990,17260,17260,17260,17260,0
20230829,170600,604426990,17260,17260,17260,17260,0
20230829,170500,604426990,17260,17260,17260,17260,0
20230829,170400,604426990,17260,17260,17260,17260,0
20230829,170300,604426990,17260,17260,17260,17260,0
20230829,170200,604426990,17260,17260,17260,17260,0
20230829,170100,604426990,17260,17260,17260,17260,0
20230829,170000,604426990,17260,17260,17260,17260,0
20230829,165900,604426990,17260,17260,17260,17260,0
20230829,165800,604426990,17260,17260,17260,17260,0
20230829,165700,604426990,17260,17260,17260,17260,0
20230829,165600,604426990,17260,17260,17260,17260,0
20230829,165500,604426990,17260,17260,17260,17260,0
20230829,165400,604426990,17260,17260,17260,17260,0
20230829,165300,604426990,17260,17260,17260,17260,0
20230829,165200,604426990,17260,17260,17260,17260,0
20230829,165100,604426990,17260,17260,17260,17260,0
20230829,165000,604426990,17260,17260,17260,17260,0
20230829,164900,604426990,17260,17260,17260,17260,0
20230829,164800,604426990,17260,17260,17260,17260,159
20230829,164700,604426990,17260,17260,17260,17260,0
20230829,164600,604426990,17260,17260,17260,17260,0
20230829,164500,604426990,17260,17260,17260,17260,0
20230829,164400,604426990,17260,17260,17260,17260,0
20230829,164300,604426990,17260,17260,17260,17260,0
20230829,164200,604426990,17260,17260,17260,17260,0
20230829,164100,604426990,17260,17260,17260,17260,0
20230829,164000,604426990,17260,17260,17260,17260,0
20230829,163900,604426990,17260,17260,17260,17260,0
20230829,163800,604426990,17260,17260,17260,17260,0
20230829,163700,604426990,17260,17260,17260,17260,0
20230829,163600,604426990,17260,17260,17260,17260,0
20230829,163500,604426990,17260,17260,17260,17260,0
20230829,163400,604426990,17260,17260,17260,17260,0
20230829,163300,604426990,17260,17260,17260,17260,0
20230829,163200,604426990,17260,17260,17260,17260,0
20230829,163100,604426990,17260,17260,17260,17260,0
20230829,163000,604426990,17260,17260,17260,17260,0
20230829,162900,604426990,17260,17260,17260,17260,0
20230829,162800,604426990,17260,17260,17260,17260,0
20230829,162700,604426990,17260,17260,17260,17260,0
20230829,162600,604426990,17260,17260,17260,17260,0
20230829,162500,604426990,17260,17260,17260,17260,0
20230829,162400,604426990,17260,17260,17260,17260,0
20230829,162300,604426990,17260,17260,17260,17260,0
20230829,162200,604426990,17260,17260,17260,17260,0
20230829,162100,604426990,17260,17260,17260,17260,0
20230829,162000,604426990,17260,17260,17260,17260,0
20230829,161900,604426990,17260,17260,17260,17260,0
20230829,161800,604426990,17260,17260,17260,17260,159
20230829,161700,604426990,17260,17260,17260,17260,0
20230829,161600,604426990,17260,17260,17260,17260,0
20230829,161500,604426990,17260,17260,17260,17260,0
20230829,161400,604426990,17260,17260,17260,17260,0
20230829,161300,604426990,17260,17260,17260,17260,0
20230829,161200,604426990,17260,17260,17260,17260,0
20230829,161100,604426990,17260,17260,17260,17260,0
20230829,161000,604426990,17260,17260,17260,17260,0
20230829,160900,604426990,17260,17260,17260,17260,0
20230829,160800,604426990,17260,17260,17260,17260,0
20230829,160700,604426990,17260,17260,17260,17260,0
20230829,160600,604426990,17260,17260,17260,17260,0
20230829,160500,604426990,17260,17260,17260,17260,0
20230829,160400,604426990,17260,17260,17260,17260,0
20230829,160300,604426990,17260,17260,17260,17260,0
20230829,160200,604426990,17260,17260,17260,17260,0
20230829,160100,604426990,17260,17260,17260,17260,0
20230829,160000,604426990,17260,17260,17260,17260,0
20230829,155900,604426990,17260,17260,17260,17260,0
20230829,155800,604426990,17260,17260,17260,17260,0
20230829,155700,604426990,17260,17260,17260,17260,0
20230829,155600,604426990,17260,17260,17260,17260,0
20230829,155500,604426990,17260,17260,17260,17260,0
20230829,155400,604426990,17260,17260,17260,17260,0
20230829,155300,604426990,17260,17260,17260,17260,0
20230829,155200,604426990,17260,17260,17260,17260,0
20230829,155100,604426990,17260,17260,17260,17260,0
20230829,155000,604426990,17260,17260,17260,17260,0
20230829,154900,604426990,17260,17260,17260,17260,0
20230829,154800,604426990,17260,17260,17260,17260,159
20230829,154700,604426990,17260,17260,17260,17260,0
20230829,154600,604426990,17260,17260,17260,17260,0
20230829,154500,604426990,17260,17260,17260,17260,0
20230829,154400,604426990,17260,17260,17260,17260,0
20230829,154300,604426990,17260,17260,17260,17260,0
20230829,154200,604426990,17260,17260,17260,17260,0
20230829,154100,604426990,17260,17260,17260,17260,0
20230829,154000,604426990,17260,17260,17260,17260,0
20230829,153900,604426990,17260,17260,17260,17260,0
20230829,153800,604426990,17260,17260,17260,17260,0
20230829,153700,604426990,17260,17260,17260,17260,0
20230829,153600,604426990,17260,17260,17260,17260,0
20230829,153500,604426990,17260,17260,17260,17260,0
20230829,153400,604426990,17260,17260,17260,17260,0
20230829,153300,604426990,17260,17260,17260,17260,0
20230829,153200,604426990,17260,17260,17260,17260,0
20230829,153100,604426990,17260,17260,17260,17260,0
20230829,153000,604426990,17260,17260,17260,17260,159
20230829,152900,601682650,17250,17250,17250,17250,0
20230829,152800,601682650,17250,17250,17250,17250,0
20230829,152700,601682650,17250,17250,17250,17250,0
20230829,152600,601682650,17250,17250,17250,17250,0
20230829,152500,601682650,17250,17250,17250,17250,0
20230829,152400,601682650,17250,17250,17250,17250,0
20230829,152300,601682650,17250,17250,17250,17250,0
20230829,152200,601682650,17250,17250,17250,17250,0
20230829,152100,601682650,17250,17250,17250,17250,0
20230829,152000,601682650,17250,17250,17250,17250,0
20230829,151900,601682650,17250,17240,17250,17240,48
20230829,151800,600854920,17240,17250,17250,17240,3
20230829,151700,600803190,17250,17240,17250,17240,3
20230829,151600,600751460,17240,17240,17240,17240,196
20230829,151500,597372420,17240,17240,17240,17240,14
20230829,151400,597131060,17240,17240,17240,17240,22
20230829,151300,596751780,17240,17240,17240,17240,0
20230829,151200,596751780,17240,17240,17240,17240,21
20230829,151100,596389740,17240,17240,17240,17240,2
20230829,151000,596355260,17240,17240,17240,17240,2
20230829,150900,596320780,17240,17240,17240,17240,0
20230829,150800,596320780,17240,17240,17240,17240,2
20230829,150700,596286300,17240,17240,17240,17240,0
20230829,150600,596286300,17240,17240,17240,17240,7
20230829,150500,596165620,17240,17240,17240,17240,2
20230829,150400,596131140,17250,17250,17250,17250,0
20230829,150300,596131140,17250,17250,17250,17250,0
20230829,150200,596131140,17250,17250,17250,17250,0
20230829,150100,596131140,17250,17250,17250,17250,4
20230829,150000,596062140,17250,17250,17250,17250,6
20230829,145900,595958640,17240,17240,17240,17240,0
20230829,145800,595958640,17240,17250,17250,17240,60
20230829,145700,594924140,17250,17250,17250,17250,10
20230829,145600,594751640,17260,17260,17260,17260,31
20230829,145500,594216580,17260,17260,17260,17260,0
20230829,145400,594216580,17260,17240,17260,17240,435
20230829,145300,586714690,17230,17230,17230,17230,0
20230829,145200,586714690,17230,17230,17230,17230,17
20230829,145100,586421780,17230,17230,17240,17230,61
20230829,145000,585370740,17230,17230,17230,17230,22
20230829,144900,584991680,17230,17230,17230,17230,0
20230829,144800,584991680,17230,17230,17230,17230,8
20230829,144700,584853840,17230,17230,17230,17230,0
20230829,144600,584853840,17230,17230,17230,17230,0
20230829,144500,584853840,17230,17230,17230,17230,0
20230829,144400,584853840,17230,17230,17230,17230,0
20230829,144300,584853840,17230,17230,17230,17230,0
20230829,144200,584853840,17230,17230,17230,17230,41
20230829,144100,584147410,17220,17220,17220,17220,0
20230829,144000,584147410,17220,17220,17220,17220,324
20230829,143900,578568130,17220,17220,17220,17220,0
20230829,143800,578568130,17220,17220,17220,17220,30
20230829,143700,578051530,17220,17230,17230,17220,237
20230829,143600,573968820,17230,17230,17230,17230,5
20230829,143500,573882670,17230,17230,17230,17230,40
20230829,143400,573193470,17230,17230,17230,17230,0
20230829,143300,573193470,17230,17230,17230,17230,0
20230829,143200,573193470,17230,17230,17230,17230,0
20230829,143100,573193470,17230,17230,17240,17230,264
20230829,143000,568644590,17220,17220,17220,17220,0
20230829,142900,568644590,17220,17220,17220,17220,0
20230829,142800,568644590,17220,17220,17220,17220,0
20230829,142700,568644590,17220,17220,17220,17220,50
20230829,142600,567783590,17230,17220,17230,17220,23
20230829,142500,567387480,17230,17230,17230,17230,0
20230829,142400,567387480,17230,17230,17230,17230,2
20230829,142300,567353020,17210,17210,17210,17210,0
20230829,142200,567353020,17210,17210,17210,17210,0
20230829,142100,567353020,17210,17210,17210,17210,0
20230829,142000,567353020,17210,17210,17210,17210,0
20230829,141900,567353020,17210,17210,17210,17210,0
20230829,141800,567353020,17210,17210,17210,17210,4
20230829,141700,567284180,17210,17210,17210,17210,70
20230829,141600,566079480,17230,17230,17230,17230,2
20230829,141500,566045020,17230,17230,17230,17230,0
20230829,141400,566045020,17230,17240,17240,17230,65
20230829,141300,564925040,17240,17240,17240,17240,1
20230829,141200,564907800,17240,17240,17240,17240,8
20230829,141100,564769880,17240,17230,17240,17230,21
20230829,141000,564408030,17240,17230,17240,17230,3
20230829,140900,564356320,17230,17240,17240,17230,3
20230829,140800,564304610,17240,17230,17240,17230,3
20230829,140700,564252910,17240,17240,17240,17240,10
20230829,140600,564080510,17220,17220,17220,17220,0
20230829,140500,564080510,17220,17220,17220,17220,0
20230829,140400,564080510,17220,17220,17220,17220,163
20230829,140300,561273650,17220,17220,17220,17220,0
20230829,140200,561273650,17220,17220,17220,17220,10
20230829,140100,561101450,17240,17240,17240,17240,0
20230829,140000,561101450,17240,17240,17240,17240,0
20230829,135900,561101450,17240,17240,17240,17240,0
20230829,135800,561101450,17240,17240,17240,17240,0
20230829,135700,561101450,17240,17240,17240,17240,0
20230829,135600,561101450,17240,17240,17240,17240,0
20230829,135500,561101450,17240,17220,17240,17220,17
20230829,135400,560808690,17220,17220,17220,17220,52
20230829,135300,559913250,17220,17220,17220,17220,0
20230829,135200,559913250,17220,17220,17220,17220,0
20230829,135100,559913250,17220,17220,17220,17220,2
20230829,135000,559878810,17230,17230,17230,17230,0
20230829,134900,559878810,17230,17230,17230,17230,0
20230829,134800,559878810,17230,17230,17230,17230,1
20230829,134700,559861580,17210,17240,17240,17210,1438
20230829,134600,535103250,17230,17230,17230,17230,0
20230829,134500,535103250,17230,17230,17230,17230,0
20230829,134400,535103250,17230,17230,17230,17230,0
20230829,134300,535103250,17230,17230,17230,17230,0
20230829,134200,535103250,17230,17230,17230,17230,0
20230829,134100,535103250,17230,17230,17230,17230,0
20230829,134000,535103250,17230,17230,17230,17230,379
20230829,133900,528573080,17230,17230,17230,17230,0
20230829,133800,528573080,17230,17230,17230,17230,26
20230829,133700,528125100,17230,17230,17230,17230,0
20230829,133600,528125100,17230,17240,17240,17230,20
20230829,133500,527780320,17240,17240,17240,17240,0
20230829,133400,527780320,17240,17240,17240,17240,0
20230829,133300,527780320,17240,17240,17240,17240,0
20230829,133200,527780320,17240,17240,17240,17240,1
20230829,133100,527763080,17240,17240,17240,17240,0
20230829,133000,527763080,17240,17240,17240,17240,0
20230829,132900,527763080,17240,17240,17240,17240,170
20230829,132800,524832280,17240,17240,17240,17240,0
20230829,132700,524832280,17240,17240,17240,17240,0
20230829,132600,524832280,17240,17240,17240,17240,0
20230829,132500,524832280,17240,17240,17240,17240,0
20230829,132400,524832280,17240,17240,17240,17240,0
20230829,132300,524832280,17240,17250,17250,17240,142
20230829,132200,522382950,17250,17250,17250,17250,0
20230829,132100,522382950,17250,17250,17250,17250,0
20230829,132000,522382950,17250,17250,17250,17250,0
20230829,131900,522382950,17250,17250,17250,17250,0
20230829,131800,522382950,17250,17250,17250,17250,0
20230829,131700,522382950,17250,17250,17250,17250,137
20230829,131600,520019700,17260,17260,17260,17260,0
20230829,131500,520019700,17260,17260,17260,17260,2
20230829,131400,519985180,17260,17260,17260,17260,0
20230829,131300,519985180,17260,17260,17260,17260,15
20230829,131200,519726280,17270,17270,17270,17270,0
20230829,131100,519726280,17270,17270,17270,17270,1
20230829,131000,519709010,17250,17250,17250,17250,0
20230829,130900,519709010,17250,17250,17250,17250,0
20230829,130800,519709010,17250,17250,17250,17250,0
20230829,130700,519709010,17250,17250,17250,17250,17
20230829,130600,519415760,17250,17250,17250,17250,45
20230829,130500,518639510,17270,17270,17270,17270,0
20230829,130400,518639510,17270,17270,17270,17270,0
20230829,130300,518639510,17270,17270,17270,17270,0
20230829,130200,518639510,17270,17270,17270,17270,0
20230829,130100,518639510,17270,17270,17270,17270,0
20230829,130000,518639510,17270,17270,17270,17270,5
20230829,125900,518553160,17250,17250,17250,17250,1
20230829,125800,518535910,17270,17270,17270,17270,0
20230829,125700,518535910,17270,17270,17270,17270,0
20230829,125600,518535910,17270,17270,17270,17270,1
20230829,125500,518518640,17280,17280,17280,17280,0
20230829,125400,518518640,17280,17280,17280,17280,0
20230829,125300,518518640,17280,17280,17280,17280,0
20230829,125200,518518640,17280,17280,17280,17280,0
20230829,125100,518518640,17280,17280,17280,17280,2
20230829,125000,518484080,17330,17320,17340,17280,1194
20230829,124900,497814300,17270,17250,17270,17250,392
20230829,124800,491045640,17240,17240,17240,17240,0
20230829,124700,491045640,17240,17240,17240,17240,0
20230829,124600,491045640,17240,17240,17240,17240,5
20230829,124500,490959440,17240,17240,17240,17240,0
20230829,124400,490959440,17240,17240,17240,17240,0
20230829,124300,490959440,17240,17240,17240,17240,0
20230829,124200,490959440,17240,17240,17240,17240,0
20230829,124100,490959440,17240,17240,17240,17240,0
20230829,124000,490959440,17240,17240,17240,17240,0
20230829,123900,490959440,17240,17240,17240,17240,0
20230829,123800,490959440,17240,17240,17240,17240,0
20230829,123700,490959440,17240,17240,17240,17240,0
20230829,123600,490959440,17240,17240,17240,17240,0
20230829,123500,490959440,17240,17240,17240,17240,0
20230829,123400,490959440,17240,17240,17240,17240,117
20230829,123300,488942360,17250,17250,17250,17250,0
20230829,123200,488942360,17250,17250,17250,17250,105
20230829,123100,487131110,17250,17250,17250,17250,4
20230829,123000,487062110,17250,17250,17250,17250,120
20230829,122900,484992110,17250,17250,17250,17250,0
20230829,122800,484992110,17250,17250,17250,17250,1
20230829,122700,484974860,17210,17210,17210,17210,0
20230829,122600,484974860,17210,17210,17210,17210,0
20230829,122500,484974860,17210,17210,17210,17210,0
20230829,122400,484974860,17210,17210,17210,17210,55
20230829,122300,484028310,17200,17200,17200,17200,0
20230829,122200,484028310,17200,17200,17200,17200,0
20230829,122100,484028310,17200,17200,17200,17200,0
20230829,122000,484028310,17200,17200,17200,17200,0
20230829,121900,484028310,17200,17200,17200,17200,0
20230829,121800,484028310,17200,17200,17200,17200,0
20230829,121700,484028310,17200,17200,17200,17200,57
20230829,121600,483047910,17200,17200,17200,17200,30
20230829,121500,482531910,17180,17180,17180,17180,0
20230829,121400,482531910,17180,17180,17180,17180,0
20230829,121300,482531910,17180,17180,17180,17180,18
20230829,121200,482222670,17180,17180,17180,17180,0
20230829,121100,482222670,17180,17200,17200,17180,400
20230829,121000,475349020,17210,17210,17210,17210,0
20230829,120900,475349020,17210,17210,17210,17210,0
20230829,120800,475349020,17210,17210,17210,17210,0
20230829,120700,475349020,17210,17210,17210,17210,0
20230829,120600,475349020,17210,17210,17210,17210,5
20230829,120500,475262970,17200,17200,17200,17200,0
20230829,120400,475262970,17200,17200,17200,17200,0
20230829,120300,475262970,17200,17200,17200,17200,0
20230829,120200,475262970,17200,17200,17200,17200,0
20230829,120100,475262970,17200,17200,17200,17200,0
20230829,120000,475262970,17200,17200,17200,17200,0
20230829,115900,475262970,17200,17200,17200,17200,81
20230829,115800,473869770,17180,17180,17180,17180,0
20230829,115700,473869770,17180,17180,17180,17180,0
20230829,115600,473869770,17180,17180,17180,17180,0
20230829,115500,473869770,17180,17180,17180,17180,0
20230829,115400,473869770,17180,17180,17180,17180,0
20230829,115300,473869770,17180,17180,17180,17180,0
20230829,115200,473869770,17180,17170,17180,17170,120
20230829,115100,471809360,17170,17170,17170,17170,22
20230829,115000,471431620,17170,17170,17170,17170,21
20230829,114900,471071050,17170,17170,17170,17170,1
20230829,114800,471053880,17170,17170,17170,17170,5
20230829,114700,470968030,17150,17150,17150,17150,0
20230829,114600,470968030,17150,17150,17150,17150,0
20230829,114500,470968030,17150,17150,17150,17150,0
20230829,114400,470968030,17150,17150,17150,17150,4
20230829,114300,470899430,17150,17150,17150,17150,2
20230829,114200,470865130,17150,17150,17150,17150,30
20230829,114100,470350630,17160,17160,17160,17160,10
20230829,114000,470179030,17160,17210,17210,17160,375
20230829,113900,463726000,17170,17160,17170,17160,776
20230829,113800,450404810,17130,17130,17130,17130,3
20230829,113700,450353420,17130,17130,17130,17130,166
20230829,113600,447509840,17150,17150,17150,17150,10
20230829,113500,447338340,17140,17140,17140,17140,0
20230829,113400,447338340,17140,17140,17140,17140,30
20230829,113300,446824140,17140,17140,17140,17140,0
20230829,113200,446824140,17140,17140,17140,17140,0
20230829,113100,446824140,17140,17140,17140,17140,161
20230829,113000,444064600,17150,17150,17150,17150,7
20230829,112900,443944550,17150,17160,17160,17150,164
20230829,112800,441131270,17170,17170,17170,17170,27
20230829,112700,440667680,17180,17190,17190,17180,74
20230829,112600,439396300,17190,17190,17190,17190,0
20230829,112500,439396300,17190,17190,17190,17190,0
20230829,112400,439396300,17190,17190,17190,17190,0
20230829,112300,439396300,17190,17190,17190,17190,0
20230829,112200,439396300,17190,17190,17190,17190,0
20230829,112100,439396300,17190,17190,17190,17190,0
20230829,112000,439396300,17190,17200,17200,17190,303
20230829,111900,434187630,17190,17190,17190,17190,0
20230829,111800,434187630,17190,17190,17190,17190,0
20230829,111700,434187630,17190,17190,17190,17190,30
20230829,111600,433671930,17190,17200,17200,17190,11
20230829,111500,433482800,17200,17200,17200,17200,1
20230829,111400,433465600,17200,17200,17200,17200,6
20230829,111300,433362400,17210,17210,17210,17210,0
20230829,111200,433362400,17210,17210,17210,17210,3
20230829,111100,433310770,17210,17210,17210,17210,3
20230829,111000,433259140,17190,17190,17190,17190,0
20230829,110900,433259140,17190,17190,17190,17190,0
20230829,110800,433259140,17190,17190,17190,17190,6
20230829,110700,433156000,17190,17190,17190,17190,0
20230829,110600,433156000,17190,17190,17190,17190,0
20230829,110500,433156000,17190,17190,17190,17190,0
20230829,110400,433156000,17190,17190,17190,17190,1
20230829,110300,433138810,17220,17230,17230,17220,14
20230829,110200,432897600,17230,17220,17230,17220,487
20230829,110100,424508920,17230,17230,17230,17230,0
20230829,110000,424508920,17230,17230,17230,17230,0
20230829,105900,424508920,17230,17240,17240,17210,241
20230829,105800,420361090,17250,17250,17250,17250,0
20230829,105700,420361090,17250,17260,17260,17250,9
20230829,105600,420205820,17250,17250,17250,17250,0
20230829,105500,420205820,17250,17250,17250,17250,0
20230829,105400,420205820,17250,17250,17250,17250,232
20230829,105300,416203820,17180,17170,17180,17170,1393
20230829,105200,392275460,17160,17160,17160,17160,18
20230829,105100,391966580,17160,17150,17160,17150,87
20230829,105000,390473760,17150,17150,17150,17150,0
20230829,104900,390473760,17150,17150,17150,17150,0
20230829,104800,390473760,17150,17150,17150,17150,0
20230829,104700,390473760,17150,17150,17150,17150,0
20230829,104600,390473760,17150,17150,17150,17150,114
20230829,104500,388518660,17150,17150,17150,17150,0
20230829,104400,388518660,17150,17150,17150,17150,0
20230829,104300,388518660,17150,17150,17150,17150,13
20230829,104200,388295710,17150,17150,17150,17150,17
20230829,104100,388004160,17170,17170,17170,17170,0
20230829,104000,388004160,17170,17170,17170,17170,0
20230829,103900,388004160,17170,17170,17170,17170,0
20230829,103800,388004160,17170,17170,17170,17170,0
20230829,103700,388004160,17170,17170,17170,17170,0
20230829,103600,388004160,17170,17170,17170,17170,30
20230829,103500,387489060,17170,17160,17170,17140,302
20230829,103400,382309100,17160,17170,17170,17160,53
20230829,103300,381399400,17180,17180,17180,17180,12
20230829,103200,381193240,17180,17180,17180,17180,53
20230829,103100,380282700,17200,17200,17200,17200,0
20230829,103000,380282700,17200,17200,17200,17200,10
20230829,102900,380110700,17220,17220,17220,17220,0
20230829,102800,380110700,17220,17190,17220,17190,107
20230829,102700,378268250,17180,17180,17180,17180,0
20230829,102600,378268250,17180,17200,17200,17160,2663
20230829,102500,332556950,17200,17250,17250,17170,874
20230829,102400,317504100,17260,17280,17280,17260,211
20230829,102300,313860120,17300,17310,17310,17300,800
20230829,102200,300020010,17300,17300,17300,17300,586
20230829,102100,289882210,17300,17300,17300,17300,140
20230829,102000,287460210,17250,17300,17300,17250,25
20230829,101900,287027960,17300,17300,17300,17300,370
20230829,101800,280626960,17310,17310,17310,17310,1
20230829,101700,280609650,17310,17310,17310,17310,0
20230829,101600,280609650,17310,17310,17310,17310,34
20230829,101500,280021110,17320,17330,17330,17320,15
20230829,101400,279761250,17370,17370,17370,17370,2
20230829,101300,279726510,17370,17370,17370,17370,0
20230829,101200,279726510,17370,17370,17370,17370,0
20230829,101100,279726510,17370,17370,17370,17370,1
20230829,101000,279709140,17320,17320,17320,17320,200
20230829,100900,276245140,17340,17300,17340,17300,1002
20230829,100800,258910460,17300,17290,17300,17290,54
20230829,100700,257976360,17240,17240,17240,17240,1000
20230829,100600,240736360,17240,17220,17240,17200,1510
20230829,100500,214752060,17190,17180,17210,17170,1469
20230829,100400,189499930,17190,17190,17190,17190,0
20230829,100300,189499930,17190,17190,17190,17190,5
20230829,100200,189413980,17190,17190,17190,17190,0
20230829,100100,189413980,17190,17190,17190,17190,0
20230829,100000,189413980,17190,17180,17190,17180,1300
20230829,095900,167069980,17180,17170,17190,17160,1539
20230829,095800,140651190,17200,17200,17200,17200,0
20230829,095700,140651190,17200,17200,17200,17200,0
20230829,095600,140651190,17200,17200,17200,17200,1
20230829,095500,140633990,17210,17210,17210,17210,671
20230829,095400,129086080,17220,17220,17220,17220,0
20230829,095300,129086080,17220,17220,17220,17220,55
20230829,095200,128138980,17220,17220,17230,17220,165
20230829,095100,125297670,17220,17220,17220,17220,0
20230829,095000,125297670,17220,17230,17230,17220,40
20230829,094900,124608670,17230,17230,17230,17230,0
20230829,094800,124608670,17230,17230,17230,17230,0
20230829,094700,124608670,17230,17270,17270,17230,551
20230829,094600,115108230,17210,17200,17230,17200,920
20230829,094500,99274570,17210,17220,17220,17210,313
20230829,094400,93885130,17220,17240,17240,17220,113
20230829,094300,91937220,17250,17250,17250,17250,2
20230829,094200,91902720,17250,17280,17280,17250,584
20230829,094100,81816070,17290,17290,17290,17290,0
20230829,094000,81816070,17290,17290,17290,17290,0
20230829,093900,81816070,17290,17290,17290,17290,0
20230829,093800,81816070,17290,17280,17290,17280,183
20230829,093700,78653130,17280,17280,17280,17280,34
20230829,093600,78065610,17290,17290,17290,17290,0
20230829,093500,78065610,17290,17290,17290,17290,0
20230829,093400,78065610,17290,17290,17290,17290,1
20230829,093300,78048320,17280,17280,17280,17280,0
20230829,093200,78048320,17280,17280,17280,17280,200
20230829,093100,74592320,17290,17300,17300,17290,108
20230829,093000,72724950,17300,17300,17300,17300,13
20230829,092900,72500050,17300,17300,17300,17300,60
20230829,092800,71462050,17310,17310,17310,17310,2
20230829,092700,71427430,17320,17320,17320,17310,73
20230829,092600,70163090,17340,17310,17340,17310,667
20230829,092500,58614980,17310,17310,17310,17310,0
20230829,092400,58614980,17310,17310,17310,17310,0
20230829,092300,58614980,17310,17310,17310,17310,0
20230829,092200,58614980,17310,17310,17310,17310,0
20230829,092100,58614980,17310,17310,17310,17310,0
20230829,092000,58614980,17310,17310,17310,17310,0
20230829,091900,58614980,17310,17310,17310,17310,10
20230829,091800,58441880,17310,17310,17310,17310,50
20230829,091700,57576380,17310,17310,17310,17310,0
20230829,091600,57576380,17310,17320,17320,17310,747
20230829,091500,44645780,17310,17340,17340,17310,382
20230829,091400,38031230,17350,17360,17360,17350,5
20230829,091300,37944450,17370,17370,17370,17370,6
20230829,091200,37840230,17390,17380,17390,17380,320
20230829,091100,32275470,17390,17350,17390,17350,124
20230829,091000,30121550,17370,17250,17370,17250,859
20230829,090900,15261350,17240,17270,17270,17240,16
20230829,090800,14985210,17240,17250,17250,17240,10
20230829,090700,14812750,17280,17250,17280,17240,137
20230829,090600,12450620,17250,17250,17250,17250,50
20230829,090500,11588120,17250,17300,17300,17250,208
20230829,090400,7995870,17290,17310,17340,17290,82
20230829,090300,6577430,17310,17310,17310,17310,2
20230829,090200,6542810,17300,17300,17300,17300,0
20230829,090100,6542810,17300,17310,17310,17300,61
20230829,090000,5487270,17310,17310,17310,17310,317