KissMeData/007700/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184600,1192680010,16900,16900,16900,16900,196
20230906,184500,1192680010,16900,16900,16900,16900,0
20230906,184400,1192680010,16900,16900,16900,16900,0
20230906,184300,1192680010,16900,16900,16900,16900,0
20230906,184200,1192680010,16900,16900,16900,16900,0
20230906,184100,1192680010,16900,16900,16900,16900,0
20230906,184000,1192680010,16900,16900,16900,16900,0
20230906,183900,1192680010,16900,16900,16900,16900,0
20230906,183800,1192680010,16900,16900,16900,16900,0
20230906,183700,1192680010,16900,16900,16900,16900,0
20230906,183600,1192680010,16900,16900,16900,16900,0
20230906,183500,1192680010,16900,16900,16900,16900,0
20230906,183400,1192680010,16900,16900,16900,16900,0
20230906,183300,1192680010,16900,16900,16900,16900,0
20230906,183200,1192680010,16900,16900,16900,16900,0
20230906,183100,1192680010,16900,16900,16900,16900,0
20230906,183000,1192680010,16900,16900,16900,16900,0
20230906,182900,1192680010,16900,16900,16900,16900,0
20230906,182800,1192680010,16900,16900,16900,16900,0
20230906,182700,1192680010,16900,16900,16900,16900,0
20230906,182600,1192680010,16900,16900,16900,16900,0
20230906,182500,1192680010,16900,16900,16900,16900,0
20230906,182400,1192680010,16900,16900,16900,16900,0
20230906,182300,1192680010,16900,16900,16900,16900,0
20230906,182200,1192680010,16900,16900,16900,16900,0
20230906,182100,1192680010,16900,16900,16900,16900,0
20230906,182000,1192680010,16900,16900,16900,16900,0
20230906,181900,1192680010,16900,16900,16900,16900,0
20230906,181800,1192680010,16900,16900,16900,16900,0
20230906,181700,1192680010,16900,16900,16900,16900,0
20230906,181600,1192680010,16900,16900,16900,16900,196
20230906,181500,1192680010,16900,16900,16900,16900,0
20230906,181400,1192680010,16900,16900,16900,16900,0
20230906,181300,1192680010,16900,16900,16900,16900,0
20230906,181200,1192680010,16900,16900,16900,16900,0
20230906,181100,1192680010,16900,16900,16900,16900,0
20230906,181000,1192680010,16900,16900,16900,16900,0
20230906,180900,1192680010,16900,16900,16900,16900,0
20230906,180800,1192680010,16900,16900,16900,16900,0
20230906,180700,1192680010,16900,16900,16900,16900,0
20230906,180600,1192680010,16900,16900,16900,16900,0
20230906,180500,1192680010,16900,16900,16900,16900,0
20230906,180400,1192680010,16900,16900,16900,16900,0
20230906,180300,1192680010,16900,16900,16900,16900,0
20230906,180200,1192680010,16900,16900,16900,16900,0
20230906,180100,1192680010,16900,16900,16900,16900,0
20230906,180000,1192680010,16900,16900,16900,16900,0
20230906,175900,1192680010,16900,16900,16900,16900,0
20230906,175800,1192680010,16900,16900,16900,16900,0
20230906,175700,1192680010,16900,16900,16900,16900,0
20230906,175600,1192680010,16900,16900,16900,16900,0
20230906,175500,1192680010,16900,16900,16900,16900,0
20230906,175400,1192680010,16900,16900,16900,16900,0
20230906,175300,1192680010,16900,16900,16900,16900,0
20230906,175200,1192680010,16900,16900,16900,16900,0
20230906,175100,1192680010,16900,16900,16900,16900,0
20230906,175000,1192680010,16900,16900,16900,16900,0
20230906,174900,1192680010,16900,16900,16900,16900,0
20230906,174800,1192680010,16900,16900,16900,16900,0
20230906,174700,1192680010,16900,16900,16900,16900,0
20230906,174600,1192680010,16900,16900,16900,16900,196
20230906,174500,1192680010,16900,16900,16900,16900,0
20230906,174400,1192680010,16900,16900,16900,16900,0
20230906,174300,1192680010,16900,16900,16900,16900,0
20230906,174200,1192680010,16900,16900,16900,16900,0
20230906,174100,1192680010,16900,16900,16900,16900,0
20230906,174000,1192680010,16900,16900,16900,16900,0
20230906,173900,1192680010,16900,16900,16900,16900,0
20230906,173800,1192680010,16900,16900,16900,16900,0
20230906,173700,1192680010,16900,16900,16900,16900,0
20230906,173600,1192680010,16900,16900,16900,16900,0
20230906,173500,1192680010,16900,16900,16900,16900,0
20230906,173400,1192680010,16900,16900,16900,16900,0
20230906,173300,1192680010,16900,16900,16900,16900,0
20230906,173200,1192680010,16900,16900,16900,16900,0
20230906,173100,1192680010,16900,16900,16900,16900,0
20230906,173000,1192680010,16900,16900,16900,16900,0
20230906,172900,1192680010,16900,16900,16900,16900,0
20230906,172800,1192680010,16900,16900,16900,16900,0
20230906,172700,1192680010,16900,16900,16900,16900,0
20230906,172600,1192680010,16900,16900,16900,16900,0
20230906,172500,1192680010,16900,16900,16900,16900,0
20230906,172400,1192680010,16900,16900,16900,16900,0
20230906,172300,1192680010,16900,16900,16900,16900,0
20230906,172200,1192680010,16900,16900,16900,16900,0
20230906,172100,1192680010,16900,16900,16900,16900,0
20230906,172000,1192680010,16900,16900,16900,16900,0
20230906,171900,1192680010,16900,16900,16900,16900,0
20230906,171800,1192680010,16900,16900,16900,16900,0
20230906,171700,1192680010,16900,16900,16900,16900,0
20230906,171600,1192680010,16900,16900,16900,16900,196
20230906,171500,1192680010,16900,16900,16900,16900,0
20230906,171400,1192680010,16900,16900,16900,16900,0
20230906,171300,1192680010,16900,16900,16900,16900,0
20230906,171200,1192680010,16900,16900,16900,16900,0
20230906,171100,1192680010,16900,16900,16900,16900,0
20230906,171000,1192680010,16900,16900,16900,16900,0
20230906,170900,1192680010,16900,16900,16900,16900,0
20230906,170800,1192680010,16900,16900,16900,16900,0
20230906,170700,1192680010,16900,16900,16900,16900,0
20230906,170600,1192680010,16900,16900,16900,16900,0
20230906,170500,1192680010,16900,16900,16900,16900,0
20230906,170400,1192680010,16900,16900,16900,16900,0
20230906,170300,1192680010,16900,16900,16900,16900,0
20230906,170200,1192680010,16900,16900,16900,16900,0
20230906,170100,1192680010,16900,16900,16900,16900,0
20230906,170000,1192680010,16900,16900,16900,16900,0
20230906,165900,1192680010,16900,16900,16900,16900,0
20230906,165800,1192680010,16900,16900,16900,16900,0
20230906,165700,1192680010,16900,16900,16900,16900,0
20230906,165600,1192680010,16900,16900,16900,16900,0
20230906,165500,1192680010,16900,16900,16900,16900,0
20230906,165400,1192680010,16900,16900,16900,16900,0
20230906,165300,1192680010,16900,16900,16900,16900,0
20230906,165200,1192680010,16900,16900,16900,16900,0
20230906,165100,1192680010,16900,16900,16900,16900,0
20230906,165000,1192680010,16900,16900,16900,16900,0
20230906,164900,1192680010,16900,16900,16900,16900,0
20230906,164800,1192680010,16900,16900,16900,16900,0
20230906,164700,1192680010,16900,16900,16900,16900,0
20230906,164600,1192680010,16900,16900,16900,16900,196
20230906,164500,1192680010,16900,16900,16900,16900,0
20230906,164400,1192680010,16900,16900,16900,16900,0
20230906,164300,1192680010,16900,16900,16900,16900,0
20230906,164200,1192680010,16900,16900,16900,16900,0
20230906,164100,1192680010,16900,16900,16900,16900,0
20230906,164000,1192680010,16900,16900,16900,16900,0
20230906,163900,1192680010,16900,16900,16900,16900,0
20230906,163800,1192680010,16900,16900,16900,16900,0
20230906,163700,1192680010,16900,16900,16900,16900,0
20230906,163600,1192680010,16900,16900,16900,16900,0
20230906,163500,1192680010,16900,16900,16900,16900,0
20230906,163400,1192680010,16900,16900,16900,16900,0
20230906,163300,1192680010,16900,16900,16900,16900,0
20230906,163200,1192680010,16900,16900,16900,16900,0
20230906,163100,1192680010,16900,16900,16900,16900,0
20230906,163000,1192680010,16900,16900,16900,16900,0
20230906,162900,1192680010,16900,16900,16900,16900,0
20230906,162800,1192680010,16900,16900,16900,16900,0
20230906,162700,1192680010,16900,16900,16900,16900,0
20230906,162600,1192680010,16900,16900,16900,16900,0
20230906,162500,1192680010,16900,16900,16900,16900,0
20230906,162400,1192680010,16900,16900,16900,16900,0
20230906,162300,1192680010,16900,16900,16900,16900,0
20230906,162200,1192680010,16900,16900,16900,16900,0
20230906,162100,1192680010,16900,16900,16900,16900,0
20230906,162000,1192680010,16900,16900,16900,16900,0
20230906,161900,1192680010,16900,16900,16900,16900,0
20230906,161800,1192680010,16900,16900,16900,16900,0
20230906,161700,1192680010,16900,16900,16900,16900,0
20230906,161600,1192680010,16900,16900,16900,16900,196
20230906,161500,1192680010,16900,16900,16900,16900,0
20230906,161400,1192680010,16900,16900,16900,16900,0
20230906,161300,1192680010,16900,16900,16900,16900,0
20230906,161200,1192680010,16900,16900,16900,16900,0
20230906,161100,1192680010,16900,16900,16900,16900,0
20230906,161000,1192680010,16900,16900,16900,16900,0
20230906,160900,1192680010,16900,16900,16900,16900,0
20230906,160800,1192680010,16900,16900,16900,16900,0
20230906,160700,1192680010,16900,16900,16900,16900,0
20230906,160600,1192680010,16900,16900,16900,16900,0
20230906,160500,1192680010,16900,16900,16900,16900,0
20230906,160400,1192680010,16900,16900,16900,16900,0
20230906,160300,1192680010,16900,16900,16900,16900,0
20230906,160200,1192680010,16900,16900,16900,16900,0
20230906,160100,1192680010,16900,16900,16900,16900,0
20230906,160000,1192680010,16900,16900,16900,16900,0
20230906,155900,1192680010,16900,16900,16900,16900,0
20230906,155800,1192680010,16900,16900,16900,16900,0
20230906,155700,1192680010,16900,16900,16900,16900,0
20230906,155600,1192680010,16900,16900,16900,16900,0
20230906,155500,1192680010,16900,16900,16900,16900,0
20230906,155400,1192680010,16900,16900,16900,16900,0
20230906,155300,1192680010,16900,16900,16900,16900,0
20230906,155200,1192680010,16900,16900,16900,16900,0
20230906,155100,1192680010,16900,16900,16900,16900,0
20230906,155000,1192680010,16900,16900,16900,16900,0
20230906,154900,1192680010,16900,16900,16900,16900,0
20230906,154800,1192680010,16900,16900,16900,16900,0
20230906,154700,1192680010,16900,16900,16900,16900,0
20230906,154600,1192680010,16900,16900,16900,16900,196
20230906,154500,1192680010,16900,16900,16900,16900,0
20230906,154400,1192680010,16900,16900,16900,16900,0
20230906,154300,1192680010,16900,16900,16900,16900,0
20230906,154200,1192680010,16900,16900,16900,16900,0
20230906,154100,1192680010,16900,16900,16900,16900,0
20230906,154000,1192680010,16900,16900,16900,16900,0
20230906,153900,1192680010,16900,16900,16900,16900,0
20230906,153800,1192680010,16900,16900,16900,16900,0
20230906,153700,1192680010,16900,16900,16900,16900,0
20230906,153600,1192680010,16900,16900,16900,16900,0
20230906,153500,1192680010,16900,16900,16900,16900,0
20230906,153400,1192680010,16900,16900,16900,16900,0
20230906,153300,1192680010,16900,16900,16900,16900,0
20230906,153200,1192680010,16900,16900,16900,16900,0
20230906,153100,1192680010,16900,16900,16900,16900,0
20230906,153000,1192680010,16900,16900,16900,16900,196
20230906,152900,1189367610,16900,16900,16900,16900,0
20230906,152800,1189367610,16900,16900,16900,16900,0
20230906,152700,1189367610,16900,16900,16900,16900,0
20230906,152600,1189367610,16900,16900,16900,16900,0
20230906,152500,1189367610,16900,16900,16900,16900,0
20230906,152400,1189367610,16900,16900,16900,16900,0
20230906,152300,1189367610,16900,16900,16900,16900,0
20230906,152200,1189367610,16900,16900,16900,16900,0
20230906,152100,1189367610,16900,16900,16900,16900,0
20230906,152000,1189367610,16900,16900,16900,16900,0
20230906,151900,1189367610,16900,16930,16930,16900,86
20230906,151800,1187912530,16930,16930,16930,16930,487
20230906,151700,1179667620,16890,16920,16920,16890,167
20230906,151600,1176846800,16930,16930,16930,16930,12
20230906,151500,1176643640,16990,16920,16990,16890,392
20230906,151400,1170005440,16920,16920,16930,16920,43
20230906,151300,1169277750,16920,16930,16930,16920,31
20230906,151200,1168753220,16940,16940,16940,16940,1
20230906,151100,1168736280,16950,16950,16950,16950,12
20230906,151000,1168532880,16950,16950,16950,16950,0
20230906,150900,1168532880,16950,16950,16950,16950,9
20230906,150800,1168380330,16960,16960,16960,16960,0
20230906,150700,1168380330,16960,16960,16960,16960,2
20230906,150600,1168346410,16950,16920,16950,16920,102
20230906,150500,1166618670,16950,16920,16950,16920,90
20230906,150400,1165095840,16950,16950,16950,16950,0
20230906,150300,1165095840,16950,16950,16950,16950,0
20230906,150200,1165095840,16950,16920,16950,16920,28
20230906,150100,1164621720,16920,16920,16920,16920,61
20230906,150000,1163589600,16920,16920,16920,16920,69
20230906,145900,1162422120,16920,16930,16930,16920,86
20230906,145800,1160966940,16940,16890,16940,16890,86
20230906,145700,1159512920,16890,16920,16940,16870,636
20230906,145600,1148772020,16920,16940,16940,16920,111
20230906,145500,1146891900,16910,16900,16910,16890,240
20230906,145400,1142836740,16910,16900,16910,16900,22
20230906,145300,1142464740,16900,16910,16910,16900,63
20230906,145200,1141399920,16920,16910,16920,16910,62
20230906,145100,1140351400,16910,16910,16910,16910,3
20230906,145000,1140300670,16910,16910,16910,16910,67
20230906,144900,1139167700,16910,16920,16930,16910,16
20230906,144800,1138896930,16920,16930,16930,16920,69
20230906,144700,1137729350,16920,16920,16930,16920,62
20230906,144600,1136680130,16920,16930,16930,16920,17
20230906,144500,1136392350,16940,16940,16950,16940,47
20230906,144400,1135596050,16940,16940,16950,16940,67
20230906,144300,1134460950,16970,16930,16970,16930,23
20230906,144200,1134070760,16930,16940,16940,16930,45
20230906,144100,1133308900,16940,16930,16940,16930,113
20230906,144000,1131395560,16930,16930,16930,16930,20
20230906,143900,1131056960,16930,16930,16930,16930,69
20230906,143800,1129888790,16930,16930,16930,16930,19
20230906,143700,1129567120,16920,16940,16940,16920,264
20230906,143600,1125100060,16950,16930,16950,16930,102
20230906,143500,1123372730,16930,16930,16940,16930,25
20230906,143400,1122949360,16940,16940,16950,16940,35
20230906,143300,1122356290,16920,16910,16940,16910,108
20230906,143200,1120528880,16910,16920,16920,16910,26
20230906,143100,1120089100,16920,16930,16930,16910,80
20230906,143000,1118735670,16910,16930,16930,16910,54
20230906,142900,1117822330,16940,16920,16950,16920,49
20230906,142800,1116992650,16910,16920,16920,16910,78
20230906,142700,1115673560,16910,16910,16920,16910,24
20230906,142600,1115267590,16920,16910,16920,16910,94
20230906,142500,1113677840,16920,16930,16930,16920,19
20230906,142400,1113356180,16950,16920,16950,16920,65
20230906,142300,1112255730,16910,16920,16920,16910,89
20230906,142200,1110750550,16940,16900,16940,16900,118
20230906,142100,1108753820,16900,16910,16920,16900,33
20230906,142000,1108195850,16900,16920,16920,16900,79
20230906,141900,1106859800,16920,16900,16920,16900,102
20230906,141800,1105135630,16910,16900,16910,16900,33
20230906,141700,1104577780,16890,16900,16900,16890,55
20230906,141600,1103648290,16910,16890,16910,16890,81
20230906,141500,1102279520,16900,16890,16900,16880,181
20230906,141400,1099222670,16890,16890,16900,16890,188
20230906,141300,1096047120,16890,16900,16900,16890,32
20230906,141200,1095506400,16890,16890,16900,16890,86
20230906,141100,1094053800,16890,16890,16900,16890,69
20230906,141000,1092888150,16890,16900,16910,16890,46
20230906,140900,1092110910,16910,16900,16910,16900,58
20230906,140800,1091130560,16900,16910,16910,16890,76
20230906,140700,1089845880,16900,16880,16910,16870,559
20230906,140600,1080403460,16880,16870,16880,16870,56
20230906,140500,1079458290,16880,16890,16890,16880,72
20230906,140400,1078242470,16890,16900,16900,16890,155
20230906,140300,1075624390,16900,16910,16910,16900,285
20230906,140200,1070807080,16900,16910,16910,16900,39
20230906,140100,1070147850,16900,16900,16910,16900,171
20230906,140000,1067257820,16900,16930,16930,16900,80
20230906,135900,1065904960,16910,16910,16930,16910,77
20230906,135800,1064602370,16910,16930,16930,16910,65
20230906,135700,1063502880,16910,16920,16920,16910,37
20230906,135600,1062877070,16910,16930,16930,16910,105
20230906,135500,1061100640,16930,16910,16940,16910,73
20230906,135400,1059864820,16910,16920,16930,16910,142
20230906,135300,1057463010,16920,16920,16920,16920,78
20230906,135200,1056143250,16920,16920,16930,16920,66
20230906,135100,1055026330,16920,16940,16940,16920,78
20230906,135000,1053705550,16920,16930,16940,16920,133
20230906,134900,1051454420,16930,16940,16940,16930,63
20230906,134800,1050387640,16940,16950,16950,16940,33
20230906,134700,1049828570,16960,16950,16960,16950,63
20230906,134600,1048760700,16950,16950,16950,16950,26
20230906,134500,1048320000,16950,16970,16970,16950,293
20230906,134400,1043351100,16960,16980,16980,16960,55
20230906,134300,1042417730,16980,16980,16980,16980,28
20230906,134200,1041942290,16980,16990,16990,16980,102
20230906,134100,1040210210,16990,16990,16990,16980,81
20230906,134000,1038834310,16990,16990,17010,16990,73
20230906,133900,1037593340,16980,17000,17000,16980,110
20230906,133800,1035725030,16980,17010,17010,16980,238
20230906,133700,1031680760,17020,17020,17020,17020,14
20230906,133600,1031442480,17010,17000,17010,16990,109
20230906,133500,1029590300,17000,17050,17050,17000,32
20230906,133400,1029044750,17050,17050,17060,17050,68
20230906,133300,1027885240,17050,17050,17050,17050,77
20230906,133200,1026572390,17050,17060,17060,17050,52
20230906,133100,1025685670,17050,17050,17050,17040,80
20230906,133000,1024321790,17050,17000,17090,16990,570
20230906,132900,1014619150,17000,17000,17000,17000,88
20230906,132800,1013123150,17000,17000,17010,17000,82
20230906,132700,1011729010,17000,17030,17030,17000,26
20230906,132600,1011286820,17040,17040,17040,17040,11
20230906,132500,1011099380,17030,17000,17030,17000,138
20230906,132400,1008751820,17000,17030,17030,17000,57
20230906,132300,1007781620,17020,17040,17040,17020,54
20230906,132200,1006861990,17030,17040,17040,17030,85
20230906,132100,1005414430,17040,17010,17040,17010,159
20230906,132000,1002705420,17010,17020,17020,17000,86
20230906,131900,1001242720,17020,17010,17020,17010,63
20230906,131800,1000170970,17020,17010,17020,17010,30
20230906,131700,999660540,17000,17030,17030,17000,114
20230906,131600,997721700,17030,17010,17030,17000,440
20230906,131500,990239930,17010,17020,17020,17010,87
20230906,131400,988759880,17010,17010,17010,17010,57
20230906,131300,987790310,17010,17030,17030,17010,28
20230906,131200,987313700,17020,17040,17040,17010,53
20230906,131100,986411880,17050,17000,17050,17000,197
20230906,131000,983060230,17000,17010,17010,17000,109
20230906,130900,981207090,17020,17010,17020,17010,68
20230906,130800,980050250,17010,17010,17020,17000,91
20230906,130700,978502300,17020,17010,17020,17010,44
20230906,130600,977753650,17010,17010,17030,17010,181
20230906,130500,974671780,17000,17000,17000,17000,26
20230906,130400,974229780,17000,17020,17020,17000,113
20230906,130300,972307920,17010,17030,17030,17010,434
20230906,130200,964924850,17020,17030,17030,17020,61
20230906,130100,963886330,17030,17040,17040,17020,560
20230906,130000,954354430,17040,17050,17050,17040,57
20230906,125900,953383120,17050,17030,17050,17020,333
20230906,125800,947708900,17040,17040,17050,17040,30
20230906,125700,947197590,17030,17050,17090,17030,979
20230906,125600,930515320,17050,17060,17060,17050,22
20230906,125500,930140090,17050,17050,17050,17050,76
20230906,125400,928844290,17050,17050,17070,17050,238
20230906,125300,924785870,17070,17070,17070,17050,163
20230906,125200,922005340,17070,17080,17090,17070,160
20230906,125100,919273160,17070,17090,17090,17070,21
20230906,125000,918914450,17080,17090,17090,17080,92
20230906,124900,917342860,17090,17080,17090,17070,111
20230906,124800,915447390,17080,17070,17080,17070,95
20230906,124700,913825530,17080,17060,17090,17060,130
20230906,124600,911606140,17060,17070,17070,17060,246
20230906,124500,907406940,17070,17070,17070,17070,192
20230906,124400,904129500,17110,17050,17110,17050,188
20230906,124300,900918190,17050,17060,17060,17050,56
20230906,124200,899962980,17070,17070,17080,17060,61
20230906,124100,898921430,17070,17070,17070,17060,86
20230906,124000,897454030,17070,17070,17080,17070,78
20230906,123900,896122370,17070,17100,17100,17070,993
20230906,123800,879144510,17100,17100,17110,17100,69
20230906,123700,877964480,17100,17110,17120,17100,65
20230906,123600,876852700,17100,17110,17110,17100,54
20230906,123500,875928800,17120,17110,17120,17110,28
20230906,123400,875449530,17110,17120,17130,17110,117
20230906,123300,873446630,17120,17110,17120,17100,96
20230906,123200,871804320,17120,17110,17120,17100,52
20230906,123100,870914280,17110,17120,17120,17100,87
20230906,123000,869425990,17100,17110,17130,17100,110
20230906,122900,867543660,17120,17110,17120,17100,24
20230906,122800,867132900,17110,17120,17120,17100,106
20230906,122700,865319070,17120,17110,17130,17110,113
20230906,122600,863384320,17120,17110,17130,17100,81
20230906,122500,861998110,17110,17110,17110,17110,81
20230906,122400,860612200,17100,17110,17120,17100,7
20230906,122300,860492460,17130,17080,17130,17080,125
20230906,122200,858354880,17080,17090,17090,17070,99
20230906,122100,856664080,17080,17090,17100,17080,31
20230906,122000,856134310,17080,17080,17100,17080,80
20230906,121900,854767590,17100,17100,17100,17080,100
20230906,121800,853058460,17100,17090,17100,17090,37
20230906,121700,852425950,17090,17070,17090,17070,111
20230906,121600,850530730,17070,17080,17080,17070,151
20230906,121500,847951990,17100,17090,17110,17090,31
20230906,121400,847422090,17080,17090,17090,17080,77
20230906,121300,846106200,17090,17120,17120,17090,10
20230906,121200,845935230,17120,17090,17120,17090,137
20230906,121100,843592280,17100,17100,17120,17100,59
20230906,121000,842583120,17090,17090,17100,17090,55
20230906,120900,841642820,17100,17090,17110,17090,97
20230906,120800,839984420,17090,17100,17100,17090,209
20230906,120700,836412450,17100,17110,17110,17100,48
20230906,120600,835591610,17110,17100,17110,17100,93
20230906,120500,834001070,17110,17090,17110,17090,92
20230906,120400,832428560,17120,17090,17120,17090,54
20230906,120300,831505670,17100,17090,17100,17090,115
20230906,120200,829539890,17090,17070,17100,17070,79
20230906,120100,828190180,17080,17070,17080,17070,85
20230906,120000,826739190,17070,17070,17090,17070,110
20230906,115900,824860650,17080,17060,17080,17060,51
20230906,115800,823990040,17060,17070,17070,17060,81
20230906,115700,822608140,17070,17070,17070,17060,122
20230906,115600,820525980,17060,17080,17080,17060,17
20230906,115500,820235760,17080,17090,17100,17080,67
20230906,115400,819090940,17100,17090,17100,17090,55
20230906,115300,818150970,17090,17100,17100,17090,55
20230906,115200,817210890,17090,17110,17110,17090,60
20230906,115100,816184870,17110,17110,17120,17100,43
20230906,115000,815449380,17110,17120,17130,17110,139
20230906,114900,813070030,17110,17120,17120,17110,39
20230906,114800,812402720,17140,17130,17140,17110,205
20230906,114700,808891320,17130,17140,17150,17110,63
20230906,114600,807812830,17140,17120,17140,17110,94
20230906,114500,806203110,17120,17130,17140,17120,51
20230906,114400,805329750,17150,17140,17150,17130,67
20230906,114300,804181350,17140,17130,17140,17110,58
20230906,114200,803187900,17140,17140,17140,17120,69
20230906,114100,802006540,17120,17120,17150,17120,72
20230906,114000,800773570,17120,17090,17120,17090,268
20230906,113900,796187240,17090,17100,17100,17080,87
20230906,113800,794701110,17110,17040,17110,17040,231
20230906,113700,790759570,17060,17050,17060,17040,30
20230906,113600,790248200,17060,17050,17060,17040,69
20230906,113500,789072190,17050,17060,17070,17030,263
20230906,113400,784588750,17060,17060,17060,17060,54
20230906,113300,783667510,17060,17090,17090,17060,33
20230906,113200,783104120,17110,17060,17110,17050,136
20230906,113100,780782210,17060,17050,17060,17040,127
20230906,113000,778616830,17060,17050,17080,17050,342
20230906,112900,772784370,17050,17060,17060,17050,612
20230906,112800,762349380,17070,17060,17070,17050,149
20230906,112700,759807840,17060,17060,17070,17050,119
20230906,112600,757777800,17060,17060,17060,17060,59
20230906,112500,756771260,17060,17070,17080,17060,140
20230906,112400,754382430,17070,17090,17090,17070,187
20230906,112300,751189200,17100,17110,17110,17100,49
20230906,112200,750351280,17100,17110,17110,17100,62
20230906,112100,749290590,17110,17110,17110,17110,25
20230906,112000,748862840,17110,17120,17120,17110,95
20230906,111900,747237340,17120,17120,17120,17120,80
20230906,111800,745867740,17110,17140,17140,17110,92
20230906,111700,744292250,17140,17160,17160,17140,161
20230906,111600,741530760,17160,17170,17170,17160,44
20230906,111500,740775520,17170,17190,17190,17170,213
20230906,111400,737117070,17190,17210,17210,17190,381
20230906,111300,730563470,17210,17210,17210,17200,49
20230906,111200,729720220,17200,17210,17210,17200,203
20230906,111100,726227020,17220,17210,17220,17210,59
20230906,111000,725211620,17220,17210,17220,17210,52
20230906,110900,724316630,17220,17210,17220,17210,100
20230906,110800,722595260,17210,17220,17230,17210,236
20230906,110700,718531320,17220,17220,17220,17220,76
20230906,110600,717222600,17230,17230,17230,17230,22
20230906,110500,716843540,17230,17230,17230,17230,54
20230906,110400,715913120,17230,17230,17230,17230,7
20230906,110300,715792510,17230,17240,17240,17230,123
20230906,110200,713672810,17250,17230,17250,17230,57
20230906,110100,712690300,17240,17230,17250,17230,199
20230906,110000,709259520,17240,17260,17260,17240,97
20230906,105900,707586860,17260,17260,17270,17260,88
20230906,105800,706067960,17260,17260,17260,17260,60
20230906,105700,705032360,17260,17260,17260,17260,75
20230906,105600,703737860,17260,17260,17260,17260,53
20230906,105500,702823080,17260,17280,17280,17260,295
20230906,105400,697728390,17290,17280,17320,17280,99
20230906,105300,696016760,17280,17280,17280,17280,49
20230906,105200,695170040,17270,17280,17280,17270,113
20230906,105100,693217600,17280,17300,17300,17280,38
20230906,105000,692560820,17290,17300,17310,17290,116
20230906,104900,690554320,17280,17320,17340,17280,302
20230906,104800,685327830,17320,17360,17360,17320,18
20230906,104700,685015820,17370,17310,17420,17310,2681
20230906,104600,638376620,17320,17340,17380,17320,328
20230906,104500,632682550,17360,17300,17390,17300,553
20230906,104400,623080680,17300,17250,17300,17250,301
20230906,104300,617881590,17220,17220,17250,17220,101
20230906,104200,616142340,17220,17230,17250,17220,466
20230906,104100,608115850,17230,17230,17260,17230,49
20230906,104000,607271520,17260,17240,17290,17240,353
20230906,103900,601177580,17240,17250,17260,17240,69
20230906,103800,599987870,17260,17260,17260,17250,51
20230906,103700,599107790,17270,17280,17280,17250,30
20230906,103600,598590070,17300,17220,17360,17220,351
20230906,103500,592521660,17220,17270,17270,17220,96
20230906,103400,590866510,17250,17210,17270,17210,179
20230906,103300,587783670,17210,17170,17210,17170,157
20230906,103200,585085140,17170,17170,17170,17160,44
20230906,103100,584329690,17170,17180,17180,17160,79
20230906,103000,582973170,17180,17180,17190,17160,72
20230906,102900,581737040,17180,17150,17180,17150,130
20230906,102800,579505160,17150,17150,17150,17150,67
20230906,102700,578356110,17150,17150,17150,17150,87
20230906,102600,576864060,17150,17150,17150,17150,29
20230906,102500,576366710,17150,17150,17150,17150,272
20230906,102400,571701910,17150,17150,17150,17150,86
20230906,102300,570227010,17150,17150,17150,17150,22
20230906,102200,569849710,17150,17160,17160,17150,46
20230906,102100,569060600,17160,17150,17160,17150,43
20230906,102000,568323000,17150,17150,17170,17150,94
20230906,101900,566710660,17150,17150,17150,17150,135
20230906,101800,564395410,17150,17150,17160,17150,37
20230906,101700,563760840,17150,17150,17150,17150,416
20230906,101600,556626440,17150,17150,17170,17150,73
20230906,101500,555374430,17150,17150,17170,17150,38
20230906,101400,554722660,17150,17150,17150,17150,73
20230906,101300,553470710,17150,17100,17170,17090,806
20230906,101200,539662320,17100,17090,17100,17090,121
20230906,101100,537593470,17090,17090,17100,17090,24
20230906,101000,537183190,17090,17030,17150,17030,777
20230906,100900,523910500,17030,17040,17040,17030,66
20230906,100800,522786290,17060,17080,17080,17030,2179
20230906,100700,485610720,17070,17070,17080,17070,66
20230906,100600,484484090,17070,17100,17100,17070,727
20230906,100500,472061400,17110,17110,17110,17100,77
20230906,100400,470744180,17110,17110,17110,17110,127
20230906,100300,468571210,17110,17110,17140,17110,240
20230906,100200,464464060,17110,17220,17220,17110,619
20230906,100100,453838740,17230,17330,17330,17230,3485
20230906,100000,393596380,17330,17310,17400,17310,620
20230906,095900,382830810,17320,17340,17340,17320,11
20230906,095800,382640270,17320,17310,17330,17310,589
20230906,095700,372439920,17310,17330,17390,17310,1107
20230906,095600,353253960,17300,17280,17350,17280,1335
20230906,095500,330114350,17290,17280,17320,17280,938
20230906,095400,313885880,17280,17270,17280,17260,422
20230906,095300,306596820,17280,17230,17280,17230,677
20230906,095200,294916890,17220,17210,17230,17200,284
20230906,095100,290028730,17200,17100,17200,17100,516
20230906,095000,281170430,17100,17070,17120,17060,689
20230906,094900,269395050,17070,17080,17080,17070,88
20230906,094800,267892860,17080,17070,17080,17070,83
20230906,094700,266475660,17080,17060,17090,17060,53
20230906,094600,265571080,17060,17080,17080,17060,328
20230906,094500,259968960,17080,17070,17100,17070,361
20230906,094400,253804610,17070,17070,17070,17070,143
20230906,094300,251363600,17080,17070,17090,17070,92
20230906,094200,249792850,17070,17080,17090,17070,107
20230906,094100,247965300,17090,17080,17090,17080,33
20230906,094000,247401590,17090,17120,17140,17080,262
20230906,093900,242918160,17150,17150,17150,17150,222
20230906,093800,239110860,17150,17180,17180,17140,110
20230906,093700,237222450,17180,17230,17230,17180,90
20230906,093600,235673890,17200,17210,17250,17200,981
20230906,093500,218774100,17180,17170,17240,17160,868
20230906,093400,203842590,17130,17130,17130,17130,17
20230906,093300,203551380,17120,17120,17170,17120,821
20230906,093200,189484280,17130,17130,17130,17090,1881
20230906,093100,157266890,17140,17070,17150,17070,177
20230906,093000,154235650,17100,17010,17100,16990,429
20230906,092900,146921260,17060,16990,17060,16990,472
20230906,092800,138881530,17000,17010,17010,17000,96
20230906,092700,137249510,17000,17090,17090,16990,212
20230906,092600,133628940,16980,16900,17160,16900,3540
20230906,092500,73409570,16890,16900,16930,16890,1331
20230906,092400,50910700,16890,16890,16890,16890,6
20230906,092300,50809360,16900,16880,16920,16880,829
20230906,092200,36812700,16880,16850,16880,16850,145
20230906,092100,34365530,16890,16830,16890,16830,232
20230906,092000,30449660,16810,16780,16810,16780,136
20230906,091900,28165840,16780,16780,16790,16770,205
20230906,091800,24726840,16780,16800,16800,16780,16
20230906,091700,24458330,16800,16800,16800,16800,86
20230906,091600,23013530,16800,16800,16850,16800,66
20230906,091500,21903980,16800,16790,16800,16790,72
20230906,091400,20694530,16790,16810,16850,16790,223
20230906,091300,16947530,16810,16770,16860,16770,15
20230906,091200,16695720,16750,16740,16750,16740,195
20230906,091100,13429520,16750,16780,16780,16750,329
20230906,091000,7916400,16880,16800,16880,16780,65
20230906,090900,6822040,16800,16800,16800,16800,19
20230906,090800,6502840,16800,16810,16810,16800,19
20230906,090700,6183480,16810,16810,16810,16810,1
20230906,090600,6166670,16800,16810,16810,16800,9
20230906,090500,6015440,16830,16830,16830,16830,105
20230906,090400,4248290,16830,16830,16830,16830,1
20230906,090300,4231460,16780,16780,16780,16780,0
20230906,090200,4231460,16780,16770,16780,16760,71
20230906,090100,3040840,16780,16800,16870,16780,160
20230906,090000,352170,16770,16770,16770,16770,21