KissMeData/007700/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184600,267944250,17170,17170,17170,17170,295
20230904,184500,267944250,17170,17170,17170,17170,0
20230904,184400,267944250,17170,17170,17170,17170,0
20230904,184300,267944250,17170,17170,17170,17170,0
20230904,184200,267944250,17170,17170,17170,17170,0
20230904,184100,267944250,17170,17170,17170,17170,0
20230904,184000,267944250,17170,17170,17170,17170,0
20230904,183900,267944250,17170,17170,17170,17170,0
20230904,183800,267944250,17170,17170,17170,17170,0
20230904,183700,267944250,17170,17170,17170,17170,0
20230904,183600,267944250,17170,17170,17170,17170,0
20230904,183500,267944250,17170,17170,17170,17170,0
20230904,183400,267944250,17170,17170,17170,17170,0
20230904,183300,267944250,17170,17170,17170,17170,0
20230904,183200,267944250,17170,17170,17170,17170,0
20230904,183100,267944250,17170,17170,17170,17170,0
20230904,183000,267944250,17170,17170,17170,17170,0
20230904,182900,267944250,17170,17170,17170,17170,0
20230904,182800,267944250,17170,17170,17170,17170,0
20230904,182700,267944250,17170,17170,17170,17170,0
20230904,182600,267944250,17170,17170,17170,17170,0
20230904,182500,267944250,17170,17170,17170,17170,0
20230904,182400,267944250,17170,17170,17170,17170,0
20230904,182300,267944250,17170,17170,17170,17170,0
20230904,182200,267944250,17170,17170,17170,17170,0
20230904,182100,267944250,17170,17170,17170,17170,0
20230904,182000,267944250,17170,17170,17170,17170,0
20230904,181900,267944250,17170,17170,17170,17170,0
20230904,181800,267944250,17170,17170,17170,17170,0
20230904,181700,267944250,17170,17170,17170,17170,0
20230904,181600,267944250,17170,17170,17170,17170,295
20230904,181500,267944250,17170,17170,17170,17170,0
20230904,181400,267944250,17170,17170,17170,17170,0
20230904,181300,267944250,17170,17170,17170,17170,0
20230904,181200,267944250,17170,17170,17170,17170,0
20230904,181100,267944250,17170,17170,17170,17170,0
20230904,181000,267944250,17170,17170,17170,17170,0
20230904,180900,267944250,17170,17170,17170,17170,0
20230904,180800,267944250,17170,17170,17170,17170,0
20230904,180700,267944250,17170,17170,17170,17170,0
20230904,180600,267944250,17170,17170,17170,17170,0
20230904,180500,267944250,17170,17170,17170,17170,0
20230904,180400,267944250,17170,17170,17170,17170,0
20230904,180300,267944250,17170,17170,17170,17170,0
20230904,180200,267944250,17170,17170,17170,17170,0
20230904,180100,267944250,17170,17170,17170,17170,0
20230904,180000,267944250,17170,17170,17170,17170,0
20230904,175900,267944250,17170,17170,17170,17170,0
20230904,175800,267944250,17170,17170,17170,17170,0
20230904,175700,267944250,17170,17170,17170,17170,0
20230904,175600,267944250,17170,17170,17170,17170,0
20230904,175500,267944250,17170,17170,17170,17170,0
20230904,175400,267944250,17170,17170,17170,17170,0
20230904,175300,267944250,17170,17170,17170,17170,0
20230904,175200,267944250,17170,17170,17170,17170,0
20230904,175100,267944250,17170,17170,17170,17170,0
20230904,175000,267944250,17170,17170,17170,17170,0
20230904,174900,267944250,17170,17170,17170,17170,0
20230904,174800,267944250,17170,17170,17170,17170,0
20230904,174700,267944250,17170,17170,17170,17170,0
20230904,174600,267944250,17170,17170,17170,17170,295
20230904,174500,267944250,17170,17170,17170,17170,0
20230904,174400,267944250,17170,17170,17170,17170,0
20230904,174300,267944250,17170,17170,17170,17170,0
20230904,174200,267944250,17170,17170,17170,17170,0
20230904,174100,267944250,17170,17170,17170,17170,0
20230904,174000,267944250,17170,17170,17170,17170,0
20230904,173900,267944250,17170,17170,17170,17170,0
20230904,173800,267944250,17170,17170,17170,17170,0
20230904,173700,267944250,17170,17170,17170,17170,0
20230904,173600,267944250,17170,17170,17170,17170,0
20230904,173500,267944250,17170,17170,17170,17170,0
20230904,173400,267944250,17170,17170,17170,17170,0
20230904,173300,267944250,17170,17170,17170,17170,0
20230904,173200,267944250,17170,17170,17170,17170,0
20230904,173100,267944250,17170,17170,17170,17170,0
20230904,173000,267944250,17170,17170,17170,17170,0
20230904,172900,267944250,17170,17170,17170,17170,0
20230904,172800,267944250,17170,17170,17170,17170,0
20230904,172700,267944250,17170,17170,17170,17170,0
20230904,172600,267944250,17170,17170,17170,17170,0
20230904,172500,267944250,17170,17170,17170,17170,0
20230904,172400,267944250,17170,17170,17170,17170,0
20230904,172300,267944250,17170,17170,17170,17170,0
20230904,172200,267944250,17170,17170,17170,17170,0
20230904,172100,267944250,17170,17170,17170,17170,0
20230904,172000,267944250,17170,17170,17170,17170,0
20230904,171900,267944250,17170,17170,17170,17170,0
20230904,171800,267944250,17170,17170,17170,17170,0
20230904,171700,267944250,17170,17170,17170,17170,0
20230904,171600,267944250,17170,17170,17170,17170,295
20230904,171500,267944250,17170,17170,17170,17170,0
20230904,171400,267944250,17170,17170,17170,17170,0
20230904,171300,267944250,17170,17170,17170,17170,0
20230904,171200,267944250,17170,17170,17170,17170,0
20230904,171100,267944250,17170,17170,17170,17170,0
20230904,171000,267944250,17170,17170,17170,17170,0
20230904,170900,267944250,17170,17170,17170,17170,0
20230904,170800,267944250,17170,17170,17170,17170,0
20230904,170700,267944250,17170,17170,17170,17170,0
20230904,170600,267944250,17170,17170,17170,17170,0
20230904,170500,267944250,17170,17170,17170,17170,0
20230904,170400,267944250,17170,17170,17170,17170,0
20230904,170300,267944250,17170,17170,17170,17170,0
20230904,170200,267944250,17170,17170,17170,17170,0
20230904,170100,267944250,17170,17170,17170,17170,0
20230904,170000,267944250,17170,17170,17170,17170,0
20230904,165900,267944250,17170,17170,17170,17170,0
20230904,165800,267944250,17170,17170,17170,17170,0
20230904,165700,267944250,17170,17170,17170,17170,0
20230904,165600,267944250,17170,17170,17170,17170,0
20230904,165500,267944250,17170,17170,17170,17170,0
20230904,165400,267944250,17170,17170,17170,17170,0
20230904,165300,267944250,17170,17170,17170,17170,0
20230904,165200,267944250,17170,17170,17170,17170,0
20230904,165100,267944250,17170,17170,17170,17170,0
20230904,165000,267944250,17170,17170,17170,17170,0
20230904,164900,267944250,17170,17170,17170,17170,0
20230904,164800,267944250,17170,17170,17170,17170,0
20230904,164700,267944250,17170,17170,17170,17170,0
20230904,164600,267944250,17170,17170,17170,17170,295
20230904,164500,267944250,17170,17170,17170,17170,0
20230904,164400,267944250,17170,17170,17170,17170,0
20230904,164300,267944250,17170,17170,17170,17170,0
20230904,164200,267944250,17170,17170,17170,17170,0
20230904,164100,267944250,17170,17170,17170,17170,0
20230904,164000,267944250,17170,17170,17170,17170,0
20230904,163900,267944250,17170,17170,17170,17170,0
20230904,163800,267944250,17170,17170,17170,17170,0
20230904,163700,267944250,17170,17170,17170,17170,0
20230904,163600,267944250,17170,17170,17170,17170,0
20230904,163500,267944250,17170,17170,17170,17170,0
20230904,163400,267944250,17170,17170,17170,17170,0
20230904,163300,267944250,17170,17170,17170,17170,0
20230904,163200,267944250,17170,17170,17170,17170,0
20230904,163100,267944250,17170,17170,17170,17170,0
20230904,163000,267944250,17170,17170,17170,17170,0
20230904,162900,267944250,17170,17170,17170,17170,0
20230904,162800,267944250,17170,17170,17170,17170,0
20230904,162700,267944250,17170,17170,17170,17170,0
20230904,162600,267944250,17170,17170,17170,17170,0
20230904,162500,267944250,17170,17170,17170,17170,0
20230904,162400,267944250,17170,17170,17170,17170,0
20230904,162300,267944250,17170,17170,17170,17170,0
20230904,162200,267944250,17170,17170,17170,17170,0
20230904,162100,267944250,17170,17170,17170,17170,0
20230904,162000,267944250,17170,17170,17170,17170,0
20230904,161900,267944250,17170,17170,17170,17170,0
20230904,161800,267944250,17170,17170,17170,17170,0
20230904,161700,267944250,17170,17170,17170,17170,0
20230904,161600,267944250,17170,17170,17170,17170,295
20230904,161500,267944250,17170,17170,17170,17170,0
20230904,161400,267944250,17170,17170,17170,17170,0
20230904,161300,267944250,17170,17170,17170,17170,0
20230904,161200,267944250,17170,17170,17170,17170,0
20230904,161100,267944250,17170,17170,17170,17170,0
20230904,161000,267944250,17170,17170,17170,17170,0
20230904,160900,267944250,17170,17170,17170,17170,0
20230904,160800,267944250,17170,17170,17170,17170,0
20230904,160700,267944250,17170,17170,17170,17170,0
20230904,160600,267944250,17170,17170,17170,17170,0
20230904,160500,267944250,17170,17170,17170,17170,0
20230904,160400,267944250,17170,17170,17170,17170,0
20230904,160300,267944250,17170,17170,17170,17170,0
20230904,160200,267944250,17170,17170,17170,17170,0
20230904,160100,267944250,17170,17170,17170,17170,0
20230904,160000,267944250,17170,17170,17170,17170,0
20230904,155900,267944250,17170,17170,17170,17170,0
20230904,155800,267944250,17170,17170,17170,17170,0
20230904,155700,267944250,17170,17170,17170,17170,0
20230904,155600,267944250,17170,17170,17170,17170,0
20230904,155500,267944250,17170,17170,17170,17170,0
20230904,155400,267944250,17170,17170,17170,17170,0
20230904,155300,267944250,17170,17170,17170,17170,0
20230904,155200,267944250,17170,17170,17170,17170,0
20230904,155100,267944250,17170,17170,17170,17170,0
20230904,155000,267944250,17170,17170,17170,17170,0
20230904,154900,267944250,17170,17170,17170,17170,0
20230904,154800,267944250,17170,17170,17170,17170,0
20230904,154700,267944250,17170,17170,17170,17170,0
20230904,154600,267944250,17170,17170,17170,17170,295
20230904,154500,267944250,17170,17170,17170,17170,0
20230904,154400,267944250,17170,17170,17170,17170,0
20230904,154300,267944250,17170,17170,17170,17170,0
20230904,154200,267944250,17170,17170,17170,17170,0
20230904,154100,267944250,17170,17170,17170,17170,0
20230904,154000,267944250,17170,17170,17170,17170,0
20230904,153900,267944250,17170,17170,17170,17170,0
20230904,153800,267944250,17170,17170,17170,17170,0
20230904,153700,267944250,17170,17170,17170,17170,0
20230904,153600,267944250,17170,17170,17170,17170,0
20230904,153500,267944250,17170,17170,17170,17170,0
20230904,153400,267944250,17170,17170,17170,17170,0
20230904,153300,267944250,17170,17170,17170,17170,0
20230904,153200,267944250,17170,17170,17170,17170,0
20230904,153100,267944250,17170,17170,17170,17170,0
20230904,153000,267944250,17170,17170,17170,17170,295
20230904,152900,262879100,17220,17220,17220,17220,0
20230904,152800,262879100,17220,17220,17220,17220,0
20230904,152700,262879100,17220,17220,17220,17220,0
20230904,152600,262879100,17220,17220,17220,17220,0
20230904,152500,262879100,17220,17220,17220,17220,0
20230904,152400,262879100,17220,17220,17220,17220,0
20230904,152300,262879100,17220,17220,17220,17220,0
20230904,152200,262879100,17220,17220,17220,17220,0
20230904,152100,262879100,17220,17220,17220,17220,0
20230904,152000,262879100,17220,17220,17220,17220,0
20230904,151900,262879100,17220,17220,17220,17220,16
20230904,151800,262603580,17250,17250,17250,17250,6
20230904,151700,262500080,17250,17250,17250,17250,9
20230904,151600,262344830,17240,17240,17240,17240,40
20230904,151500,261655230,17250,17250,17250,17250,13
20230904,151400,261430980,17250,17250,17250,17250,0
20230904,151300,261430980,17250,17250,17250,17250,14
20230904,151200,261189480,17240,17240,17240,17240,0
20230904,151100,261189480,17240,17250,17250,17240,4
20230904,151000,261120490,17250,17250,17250,17250,12
20230904,150900,260913490,17250,17250,17250,17250,14
20230904,150800,260671990,17250,17250,17250,17250,0
20230904,150700,260671990,17250,17250,17250,17250,250
20230904,150600,256359490,17250,17250,17250,17250,3
20230904,150500,256307740,17250,17250,17270,17250,186
20230904,150400,253097020,17250,17250,17250,17250,128
20230904,150300,250889020,17250,17250,17250,17250,0
20230904,150200,250889020,17250,17250,17250,17250,2
20230904,150100,250854520,17250,17250,17250,17250,58
20230904,150000,249854020,17250,17250,17250,17250,12
20230904,145900,249647020,17250,17250,17250,17250,0
20230904,145800,249647020,17250,17250,17250,17250,2
20230904,145700,249612520,17250,17250,17250,17250,16
20230904,145600,249336520,17250,17250,17250,17250,7
20230904,145500,249215770,17250,17250,17250,17250,9
20230904,145400,249060520,17250,17250,17250,17250,3
20230904,145300,249008770,17250,17250,17250,17250,0
20230904,145200,249008770,17250,17250,17250,17250,2
20230904,145100,248974270,17250,17260,17260,17250,53
20230904,145000,248059860,17260,17250,17260,17250,497
20230904,144900,239486600,17240,17240,17240,17230,57
20230904,144800,238504450,17250,17250,17250,17250,0
20230904,144700,238504450,17250,17260,17260,17250,5
20230904,144600,238418190,17260,17260,17260,17260,0
20230904,144500,238418190,17260,17250,17260,17210,204
20230904,144400,234899350,17260,17260,17260,17260,0
20230904,144300,234899350,17260,17260,17260,17260,3
20230904,144200,234847570,17260,17260,17260,17260,20
20230904,144100,234502370,17270,17270,17270,17270,4
20230904,144000,234433290,17270,17270,17270,17270,0
20230904,143900,234433290,17270,17270,17270,17270,2
20230904,143800,234398750,17270,17280,17280,17270,11
20230904,143700,234208730,17280,17280,17280,17280,2
20230904,143600,234174170,17270,17270,17270,17270,0
20230904,143500,234174170,17270,17270,17270,17270,77
20230904,143400,232844380,17270,17270,17270,17270,19
20230904,143300,232516250,17270,17270,17270,17270,11
20230904,143200,232326280,17270,17270,17270,17270,0
20230904,143100,232326280,17270,17270,17270,17270,3
20230904,143000,232274470,17270,17270,17270,17270,57
20230904,142900,231290080,17270,17270,17270,17270,12
20230904,142800,231082840,17270,17270,17270,17270,3
20230904,142700,231031030,17270,17270,17270,17270,0
20230904,142600,231031030,17270,17270,17270,17270,2
20230904,142500,230996490,17270,17270,17270,17270,1
20230904,142400,230979220,17270,17270,17270,17270,2
20230904,142300,230944680,17270,17270,17270,17270,0
20230904,142200,230944680,17270,17270,17270,17270,2
20230904,142100,230910140,17220,17260,17260,17220,52
20230904,142000,230013950,17270,17270,17270,17260,411
20230904,141900,222919540,17270,17270,17270,17270,0
20230904,141800,222919540,17270,17270,17270,17270,8
20230904,141700,222781380,17280,17280,17280,17280,0
20230904,141600,222781380,17280,17280,17280,17280,13
20230904,141500,222556740,17270,17270,17270,17270,2
20230904,141400,222522200,17270,17280,17280,17270,55
20230904,141300,221571820,17280,17280,17280,17280,0
20230904,141200,221571820,17280,17280,17280,17280,7
20230904,141100,221450860,17280,17280,17280,17280,0
20230904,141000,221450860,17280,17280,17280,17280,2
20230904,140900,221416300,17270,17270,17270,17270,0
20230904,140800,221416300,17270,17270,17270,17270,2
20230904,140700,221381760,17280,17280,17280,17270,23
20230904,140600,220984380,17280,17280,17280,17280,0
20230904,140500,220984380,17280,17280,17280,17280,3
20230904,140400,220932540,17270,17270,17270,17270,12
20230904,140300,220725300,17280,17280,17280,17270,10
20230904,140200,220552550,17280,17280,17280,17280,0
20230904,140100,220552550,17280,17280,17280,17280,2
20230904,140000,220517990,17280,17280,17280,17270,42
20230904,135900,219792350,17280,17280,17280,17280,8
20230904,135800,219654110,17280,17280,17280,17280,60
20230904,135700,218617310,17280,17280,17280,17280,53
20230904,135600,217701470,17280,17280,17280,17280,0
20230904,135500,217701470,17280,17280,17280,17280,3
20230904,135400,217649630,17250,17250,17250,17250,17
20230904,135300,217356380,17250,17250,17250,17250,2
20230904,135200,217321880,17250,17250,17250,17250,10
20230904,135100,217149380,17250,17250,17250,17250,2
20230904,135000,217114880,17240,17240,17240,17240,0
20230904,134900,217114880,17240,17250,17250,17240,7
20230904,134800,216994180,17240,17240,17240,17240,0
20230904,134700,216994180,17240,17240,17240,17240,14
20230904,134600,216752820,17250,17210,17250,17210,164
20230904,134500,213929470,17210,17210,17210,17210,13
20230904,134400,213705740,17210,17220,17220,17210,83
20230904,134300,212276810,17220,17220,17220,17220,0
20230904,134200,212276810,17220,17220,17220,17220,3
20230904,134100,212225150,17210,17210,17210,17210,105
20230904,134000,210418100,17210,17210,17210,17210,3
20230904,133900,210366470,17190,17190,17190,17190,0
20230904,133800,210366470,17190,17180,17190,17180,95
20230904,133700,208734260,17180,17180,17180,17180,12
20230904,133600,208528100,17180,17180,17180,17180,7
20230904,133500,208407840,17180,17180,17180,17180,0
20230904,133400,208407840,17180,17200,17200,17180,22
20230904,133300,208029840,17170,17170,17170,17170,119
20230904,133200,205986610,17170,17170,17170,17170,5
20230904,133100,205900760,17150,17150,17150,17150,0
20230904,133000,205900760,17150,17150,17150,17150,0
20230904,132900,205900760,17150,17150,17150,17150,0
20230904,132800,205900760,17150,17150,17150,17150,0
20230904,132700,205900760,17150,17150,17150,17150,0
20230904,132600,205900760,17150,17150,17150,17150,0
20230904,132500,205900760,17150,17150,17150,17150,1
20230904,132400,205883610,17130,17130,17130,17130,0
20230904,132300,205883610,17130,17130,17130,17130,0
20230904,132200,205883610,17130,17130,17130,17130,0
20230904,132100,205883610,17130,17140,17140,17130,75
20230904,132000,204598580,17140,17140,17140,17140,0
20230904,131900,204598580,17140,17160,17160,17140,179
20230904,131800,201529550,17170,17170,17170,17170,12
20230904,131700,201323510,17170,17170,17170,17170,0
20230904,131600,201323510,17170,17170,17170,17170,0
20230904,131500,201323510,17170,17170,17170,17170,14
20230904,131400,201083130,17210,17210,17210,17210,0
20230904,131300,201083130,17210,17210,17210,17210,0
20230904,131200,201083130,17210,17210,17210,17210,0
20230904,131100,201083130,17210,17210,17210,17210,0
20230904,131000,201083130,17210,17210,17210,17210,0
20230904,130900,201083130,17210,17210,17210,17210,0
20230904,130800,201083130,17210,17200,17210,17200,15
20230904,130700,200825110,17170,17170,17170,17170,0
20230904,130600,200825110,17170,17170,17170,17170,0
20230904,130500,200825110,17170,17170,17170,17170,84
20230904,130400,199382830,17150,17150,17150,17150,0
20230904,130300,199382830,17150,17150,17150,17150,0
20230904,130200,199382830,17150,17160,17160,17150,208
20230904,130100,195813770,17170,17170,17170,17170,0
20230904,130000,195813770,17170,17170,17170,17170,16
20230904,125900,195539050,17180,17180,17180,17180,0
20230904,125800,195539050,17180,17180,17180,17180,0
20230904,125700,195539050,17180,17180,17180,17180,0
20230904,125600,195539050,17180,17180,17180,17180,6
20230904,125500,195435970,17180,17180,17180,17180,108
20230904,125400,193580530,17180,17180,17180,17180,0
20230904,125300,193580530,17180,17180,17180,17180,0
20230904,125200,193580530,17180,17180,17180,17180,0
20230904,125100,193580530,17180,17210,17210,17180,36
20230904,125000,192961090,17210,17210,17210,17210,0
20230904,124900,192961090,17210,17210,17210,17210,0
20230904,124800,192961090,17210,17210,17210,17210,0
20230904,124700,192961090,17210,17210,17210,17210,0
20230904,124600,192961090,17210,17210,17210,17210,0
20230904,124500,192961090,17210,17210,17210,17210,15
20230904,124400,192702940,17170,17170,17170,17170,0
20230904,124300,192702940,17170,17170,17170,17170,29
20230904,124200,192205010,17170,17210,17210,17170,154
20230904,124100,189558390,17190,17190,17190,17190,0
20230904,124000,189558390,17190,17190,17190,17190,0
20230904,123900,189558390,17190,17190,17190,17190,0
20230904,123800,189558390,17190,17190,17190,17190,0
20230904,123700,189558390,17190,17190,17190,17190,0
20230904,123600,189558390,17190,17180,17190,17180,400
20230904,123500,182684720,17180,17180,17180,17180,0
20230904,123400,182684720,17180,17180,17180,17180,0
20230904,123300,182684720,17180,17180,17180,17180,0
20230904,123200,182684720,17180,17180,17180,17180,0
20230904,123100,182684720,17180,17180,17180,17180,0
20230904,123000,182684720,17180,17180,17180,17180,0
20230904,122900,182684720,17180,17180,17180,17180,0
20230904,122800,182684720,17180,17180,17180,17180,2
20230904,122700,182650360,17180,17180,17180,17180,2
20230904,122600,182616000,17170,17170,17170,17170,0
20230904,122500,182616000,17170,17170,17170,17170,0
20230904,122400,182616000,17170,17170,17170,17170,51
20230904,122300,181740330,17180,17180,17180,17180,1
20230904,122200,181723150,17150,17150,17150,17150,0
20230904,122100,181723150,17150,17150,17150,17150,0
20230904,122000,181723150,17150,17150,17150,17150,0
20230904,121900,181723150,17150,17150,17150,17150,0
20230904,121800,181723150,17150,17150,17150,17150,0
20230904,121700,181723150,17150,17150,17150,17150,0
20230904,121600,181723150,17150,17150,17150,17150,0
20230904,121500,181723150,17150,17150,17150,17150,0
20230904,121400,181723150,17150,17150,17150,17150,0
20230904,121300,181723150,17150,17150,17150,17150,0
20230904,121200,181723150,17150,17150,17150,17150,294
20230904,121100,176681050,17150,17150,17150,17150,0
20230904,121000,176681050,17150,17150,17150,17150,0
20230904,120900,176681050,17150,17150,17150,17150,0
20230904,120800,176681050,17150,17150,17150,17150,0
20230904,120700,176681050,17150,17150,17150,17150,0
20230904,120600,176681050,17150,17150,17150,17150,0
20230904,120500,176681050,17150,17150,17150,17150,0
20230904,120400,176681050,17150,17150,17150,17150,0
20230904,120300,176681050,17150,17150,17150,17150,0
20230904,120200,176681050,17150,17150,17150,17150,0
20230904,120100,176681050,17150,17150,17150,17150,0
20230904,120000,176681050,17150,17150,17150,17150,0
20230904,115900,176681050,17150,17150,17150,17140,131
20230904,115800,174435400,17160,17160,17160,17160,0
20230904,115700,174435400,17160,17160,17160,17160,0
20230904,115600,174435400,17160,17180,17180,17160,2
20230904,115500,174401060,17180,17230,17230,17180,753
20230904,115400,161434380,17230,17240,17240,17230,16
20230904,115300,161158620,17290,17270,17290,17270,5
20230904,115200,161072190,17240,17190,17240,17190,50
20230904,115100,160212040,17190,17190,17190,17190,16
20230904,115000,159937000,17240,17240,17240,17240,0
20230904,114900,159937000,17240,17240,17240,17240,5
20230904,114800,159850800,17170,17170,17170,17170,0
20230904,114700,159850800,17170,17170,17170,17170,0
20230904,114600,159850800,17170,17170,17170,17170,0
20230904,114500,159850800,17170,17170,17170,17170,0
20230904,114400,159850800,17170,17170,17170,17170,1
20230904,114300,159833630,17160,17160,17160,17160,86
20230904,114200,158357870,17140,17140,17140,17140,0
20230904,114100,158357870,17140,17140,17140,17140,0
20230904,114000,158357870,17140,17140,17140,17140,78
20230904,113900,157020950,17140,17140,17140,17140,0
20230904,113800,157020950,17140,17140,17140,17140,4
20230904,113700,156952390,17140,17140,17140,17140,0
20230904,113600,156952390,17140,17140,17140,17140,0
20230904,113500,156952390,17140,17120,17140,17120,374
20230904,113400,150543440,17120,17120,17120,17120,0
20230904,113300,150543440,17120,17120,17120,17120,7
20230904,113200,150423600,17120,17120,17120,17120,100
20230904,113100,148711600,17120,17120,17120,17120,3
20230904,113000,148660240,17100,17100,17100,17100,0
20230904,112900,148660240,17100,17100,17100,17100,0
20230904,112800,148660240,17100,17100,17100,17100,0
20230904,112700,148660240,17100,17100,17100,17100,0
20230904,112600,148660240,17100,17100,17100,17100,0
20230904,112500,148660240,17100,17110,17110,17100,4
20230904,112400,148591810,17110,17110,17110,17110,7
20230904,112300,148472040,17100,17100,17100,17100,0
20230904,112200,148472040,17100,17100,17100,17100,20
20230904,112100,148130040,17100,17100,17100,17100,0
20230904,112000,148130040,17100,17100,17100,17100,50
20230904,111900,147275040,17100,17100,17100,17100,0
20230904,111800,147275040,17100,17100,17100,17100,7
20230904,111700,147155340,17100,17100,17100,17100,0
20230904,111600,147155340,17100,17100,17100,17100,0
20230904,111500,147155340,17100,17100,17100,17100,0
20230904,111400,147155340,17100,17100,17100,17100,0
20230904,111300,147155340,17100,17100,17100,17100,0
20230904,111200,147155340,17100,17100,17100,17100,1
20230904,111100,147138240,17080,17080,17080,17080,2
20230904,111000,147104080,17080,17080,17080,17080,0
20230904,110900,147104080,17080,17080,17080,17080,30
20230904,110800,146591680,17090,17090,17090,17090,46
20230904,110700,145805540,17080,17090,17090,17080,7
20230904,110600,145685970,17100,17100,17100,17100,0
20230904,110500,145685970,17100,17100,17100,17100,0
20230904,110400,145685970,17100,17100,17100,17100,40
20230904,110300,145001970,17100,17100,17100,17100,7
20230904,110200,144882270,17100,17100,17100,17100,0
20230904,110100,144882270,17100,17100,17100,17100,0
20230904,110000,144882270,17100,17100,17100,17100,1
20230904,105900,144865170,17070,17070,17070,17070,0
20230904,105800,144865170,17070,17070,17070,17070,0
20230904,105700,144865170,17070,17070,17070,17070,10
20230904,105600,144694470,17070,17070,17070,17070,0
20230904,105500,144694470,17070,17070,17070,17070,0
20230904,105400,144694470,17070,17070,17070,17070,0
20230904,105300,144694470,17070,17070,17070,17070,0
20230904,105200,144694470,17070,17070,17070,17070,0
20230904,105100,144694470,17070,17070,17070,17070,10
20230904,105000,144523770,17100,17070,17100,17070,288
20230904,104900,139607190,17060,17060,17060,17060,0
20230904,104800,139607190,17060,17060,17060,17060,5
20230904,104700,139521890,17070,17070,17070,17070,0
20230904,104600,139521890,17070,17070,17070,17070,0
20230904,104500,139521890,17070,17070,17070,17070,0
20230904,104400,139521890,17070,17070,17070,17070,0
20230904,104300,139521890,17070,17070,17070,17070,5
20230904,104200,139436540,17070,17070,17070,17070,0
20230904,104100,139436540,17070,17070,17070,17070,3
20230904,104000,139385330,17070,17070,17070,17070,5
20230904,103900,139299980,17070,17070,17070,17070,0
20230904,103800,139299980,17070,17070,17070,17070,0
20230904,103700,139299980,17070,17070,17070,17070,0
20230904,103600,139299980,17070,17070,17070,17070,7
20230904,103500,139180490,17050,17050,17050,17050,134
20230904,103400,136895790,17050,17060,17060,17050,146
20230904,103300,134405230,17070,17070,17070,17070,0
20230904,103200,134405230,17070,17070,17070,17070,38
20230904,103100,133756570,17070,17070,17070,17070,0
20230904,103000,133756570,17070,17070,17070,17070,0
20230904,102900,133756570,17070,17090,17090,17070,46
20230904,102800,132971100,17090,17090,17090,17090,28
20230904,102700,132492580,17100,17100,17100,17100,0
20230904,102600,132492580,17100,17100,17100,17100,1
20230904,102500,132475480,17100,17100,17100,17100,140
20230904,102400,130081480,17100,17100,17100,17100,0
20230904,102300,130081480,17100,17110,17110,17100,352
20230904,102200,124061150,17110,17110,17110,17110,0
20230904,102100,124061150,17110,17110,17110,17110,60
20230904,102000,123034550,17150,17150,17150,17150,0
20230904,101900,123034550,17150,17150,17150,17150,6
20230904,101800,122931650,17120,17120,17120,17120,0
20230904,101700,122931650,17120,17120,17120,17120,195
20230904,101600,119593250,17120,17120,17120,17120,0
20230904,101500,119593250,17120,17120,17120,17120,5
20230904,101400,119507650,17120,17120,17120,17120,6
20230904,101300,119404930,17120,17120,17120,17120,148
20230904,101200,116871170,17120,17130,17130,17120,31
20230904,101100,116340160,17140,17140,17140,17140,0
20230904,101000,116340160,17140,17150,17150,17140,354
20230904,100900,110271190,17160,17160,17160,17160,409
20230904,100800,103252750,17170,17180,17180,17170,289
20230904,100700,98290120,17180,17180,17180,17180,0
20230904,100600,98290120,17180,17190,17190,17180,77
20230904,100500,96966680,17190,17190,17190,17190,5
20230904,100400,96880730,17190,17190,17190,17190,0
20230904,100300,96880730,17190,17190,17190,17190,0
20230904,100200,96880730,17190,17190,17190,17190,0
20230904,100100,96880730,17190,17200,17200,17190,300
20230904,100000,91721200,17200,17210,17210,17200,105
20230904,095900,89914750,17210,17210,17210,17210,0
20230904,095800,89914750,17210,17210,17210,17210,0
20230904,095700,89914750,17210,17210,17210,17210,0
20230904,095600,89914750,17210,17210,17210,17210,0
20230904,095500,89914750,17210,17210,17210,17210,0
20230904,095400,89914750,17210,17210,17210,17210,0
20230904,095300,89914750,17210,17210,17210,17210,0
20230904,095200,89914750,17210,17210,17210,17210,0
20230904,095100,89914750,17210,17210,17210,17210,0
20230904,095000,89914750,17210,17210,17210,17210,0
20230904,094900,89914750,17210,17210,17210,17210,0
20230904,094800,89914750,17210,17210,17210,17210,7
20230904,094700,89794280,17200,17200,17200,17200,0
20230904,094600,89794280,17200,17200,17200,17200,0
20230904,094500,89794280,17200,17200,17200,17200,0
20230904,094400,89794280,17200,17230,17230,17200,356
20230904,094300,83662690,17250,17250,17250,17250,0
20230904,094200,83662690,17250,17250,17250,17250,1
20230904,094100,83645440,17250,17250,17250,17250,1
20230904,094000,83628190,17250,17250,17250,17250,0
20230904,093900,83628190,17250,17250,17250,17250,0
20230904,093800,83628190,17250,17250,17250,17250,0
20230904,093700,83628190,17250,17250,17250,17250,0
20230904,093600,83628190,17250,17250,17250,17250,12
20230904,093500,83421190,17250,17250,17250,17250,0
20230904,093400,83421190,17250,17250,17250,17250,2
20230904,093300,83386690,17240,17260,17260,17240,59
20230904,093200,82368530,17270,17280,17280,17270,17
20230904,093100,82074880,17290,17290,17290,17290,3
20230904,093000,82023010,17320,17320,17320,17320,0
20230904,092900,82023010,17320,17320,17320,17320,0
20230904,092800,82023010,17320,17320,17320,17320,5
20230904,092700,81936410,17330,17330,17330,17330,0
20230904,092600,81936410,17330,17330,17330,17330,0
20230904,092500,81936410,17330,17330,17330,17330,0
20230904,092400,81936410,17330,17330,17330,17330,0
20230904,092300,81936410,17330,17330,17330,17330,2
20230904,092200,81901750,17330,17340,17340,17330,285
20230904,092100,76959940,17380,17410,17410,17330,308
20230904,092000,71618820,17420,17320,17420,17320,1362
20230904,091900,47970840,17310,17230,17310,17210,714
20230904,091800,35643420,17200,17200,17200,17200,60
20230904,091700,34611420,17200,17200,17200,17200,12
20230904,091600,34405020,17220,17250,17250,17220,394
20230904,091500,27615320,17280,17280,17280,17280,38
20230904,091400,26958680,17300,17300,17300,17300,38
20230904,091300,26301280,17300,17300,17300,17300,40
20230904,091200,25609280,17300,17300,17300,17300,92
20230904,091100,24017680,17250,17250,17250,17240,286
20230904,091000,19087000,17250,17250,17250,17250,0
20230904,090900,19087000,17250,17250,17250,17250,219
20230904,090800,15309250,17310,17310,17310,17310,91
20230904,090700,13734040,17200,17200,17200,17200,0
20230904,090600,13734040,17200,17210,17210,17200,290
20230904,090500,8745430,17210,17210,17210,17210,2
20230904,090400,8711010,17330,17330,17330,17330,10
20230904,090300,8537710,17330,17330,17330,17330,30
20230904,090200,8017810,17330,17330,17330,17330,8
20230904,090100,7879170,17190,17190,17190,17190,0
20230904,090000,7879170,17190,17360,17360,17160,455