KissMeData/007700/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184700,656084860,16430,16430,16430,16430,285
20230907,184600,656084860,16430,16430,16430,16430,0
20230907,184500,656084860,16430,16430,16430,16430,0
20230907,184400,656084860,16430,16430,16430,16430,0
20230907,184300,656084860,16430,16430,16430,16430,0
20230907,184200,656084860,16430,16430,16430,16430,0
20230907,184100,656084860,16430,16430,16430,16430,0
20230907,184000,656084860,16430,16430,16430,16430,0
20230907,183900,656084860,16430,16430,16430,16430,0
20230907,183800,656084860,16430,16430,16430,16430,0
20230907,183700,656084860,16430,16430,16430,16430,0
20230907,183600,656084860,16430,16430,16430,16430,0
20230907,183500,656084860,16430,16430,16430,16430,0
20230907,183400,656084860,16430,16430,16430,16430,0
20230907,183300,656084860,16430,16430,16430,16430,0
20230907,183200,656084860,16430,16430,16430,16430,0
20230907,183100,656084860,16430,16430,16430,16430,0
20230907,183000,656084860,16430,16430,16430,16430,0
20230907,182900,656084860,16430,16430,16430,16430,0
20230907,182800,656084860,16430,16430,16430,16430,0
20230907,182700,656084860,16430,16430,16430,16430,0
20230907,182600,656084860,16430,16430,16430,16430,0
20230907,182500,656084860,16430,16430,16430,16430,0
20230907,182400,656084860,16430,16430,16430,16430,0
20230907,182300,656084860,16430,16430,16430,16430,0
20230907,182200,656084860,16430,16430,16430,16430,0
20230907,182100,656084860,16430,16430,16430,16430,0
20230907,182000,656084860,16430,16430,16430,16430,0
20230907,181900,656084860,16430,16430,16430,16430,0
20230907,181800,656084860,16430,16430,16430,16430,0
20230907,181700,656084860,16430,16430,16430,16430,285
20230907,181600,656084860,16430,16430,16430,16430,0
20230907,181500,656084860,16430,16430,16430,16430,0
20230907,181400,656084860,16430,16430,16430,16430,0
20230907,181300,656084860,16430,16430,16430,16430,0
20230907,181200,656084860,16430,16430,16430,16430,0
20230907,181100,656084860,16430,16430,16430,16430,0
20230907,181000,656084860,16430,16430,16430,16430,0
20230907,180900,656084860,16430,16430,16430,16430,0
20230907,180800,656084860,16430,16430,16430,16430,0
20230907,180700,656084860,16430,16430,16430,16430,0
20230907,180600,656084860,16430,16430,16430,16430,0
20230907,180500,656084860,16430,16430,16430,16430,0
20230907,180400,656084860,16430,16430,16430,16430,0
20230907,180300,656084860,16430,16430,16430,16430,0
20230907,180200,656084860,16430,16430,16430,16430,0
20230907,180100,656084860,16430,16430,16430,16430,0
20230907,180000,656084860,16430,16430,16430,16430,0
20230907,175900,656084860,16430,16430,16430,16430,0
20230907,175800,656084860,16430,16430,16430,16430,0
20230907,175700,656084860,16430,16430,16430,16430,0
20230907,175600,656084860,16430,16430,16430,16430,0
20230907,175500,656084860,16430,16430,16430,16430,0
20230907,175400,656084860,16430,16430,16430,16430,0
20230907,175300,656084860,16430,16430,16430,16430,0
20230907,175200,656084860,16430,16430,16430,16430,0
20230907,175100,656084860,16430,16430,16430,16430,0
20230907,175000,656084860,16430,16430,16430,16430,0
20230907,174900,656084860,16430,16430,16430,16430,0
20230907,174800,656084860,16430,16430,16430,16430,0
20230907,174700,656084860,16430,16430,16430,16430,285
20230907,174600,656084860,16430,16430,16430,16430,0
20230907,174500,656084860,16430,16430,16430,16430,0
20230907,174400,656084860,16430,16430,16430,16430,0
20230907,174300,656084860,16430,16430,16430,16430,0
20230907,174200,656084860,16430,16430,16430,16430,0
20230907,174100,656084860,16430,16430,16430,16430,0
20230907,174000,656084860,16430,16430,16430,16430,0
20230907,173900,656084860,16430,16430,16430,16430,0
20230907,173800,656084860,16430,16430,16430,16430,0
20230907,173700,656084860,16430,16430,16430,16430,0
20230907,173600,656084860,16430,16430,16430,16430,0
20230907,173500,656084860,16430,16430,16430,16430,0
20230907,173400,656084860,16430,16430,16430,16430,0
20230907,173300,656084860,16430,16430,16430,16430,0
20230907,173200,656084860,16430,16430,16430,16430,0
20230907,173100,656084860,16430,16430,16430,16430,0
20230907,173000,656084860,16430,16430,16430,16430,0
20230907,172900,656084860,16430,16430,16430,16430,0
20230907,172800,656084860,16430,16430,16430,16430,0
20230907,172700,656084860,16430,16430,16430,16430,0
20230907,172600,656084860,16430,16430,16430,16430,0
20230907,172500,656084860,16430,16430,16430,16430,0
20230907,172400,656084860,16430,16430,16430,16430,0
20230907,172300,656084860,16430,16430,16430,16430,0
20230907,172200,656084860,16430,16430,16430,16430,0
20230907,172100,656084860,16430,16430,16430,16430,0
20230907,172000,656084860,16430,16430,16430,16430,0
20230907,171900,656084860,16430,16430,16430,16430,0
20230907,171800,656084860,16430,16430,16430,16430,0
20230907,171700,656084860,16430,16430,16430,16430,285
20230907,171600,656084860,16430,16430,16430,16430,0
20230907,171500,656084860,16430,16430,16430,16430,0
20230907,171400,656084860,16430,16430,16430,16430,0
20230907,171300,656084860,16430,16430,16430,16430,0
20230907,171200,656084860,16430,16430,16430,16430,0
20230907,171100,656084860,16430,16430,16430,16430,0
20230907,171000,656084860,16430,16430,16430,16430,0
20230907,170900,656084860,16430,16430,16430,16430,0
20230907,170800,656084860,16430,16430,16430,16430,0
20230907,170700,656084860,16430,16430,16430,16430,0
20230907,170600,656084860,16430,16430,16430,16430,0
20230907,170500,656084860,16430,16430,16430,16430,0
20230907,170400,656084860,16430,16430,16430,16430,0
20230907,170300,656084860,16430,16430,16430,16430,0
20230907,170200,656084860,16430,16430,16430,16430,0
20230907,170100,656084860,16430,16430,16430,16430,0
20230907,170000,656084860,16430,16430,16430,16430,0
20230907,165900,656084860,16430,16430,16430,16430,0
20230907,165800,656084860,16430,16430,16430,16430,0
20230907,165700,656084860,16430,16430,16430,16430,0
20230907,165600,656084860,16430,16430,16430,16430,0
20230907,165500,656084860,16430,16430,16430,16430,0
20230907,165400,656084860,16430,16430,16430,16430,0
20230907,165300,656084860,16430,16430,16430,16430,0
20230907,165200,656084860,16430,16430,16430,16430,0
20230907,165100,656084860,16430,16430,16430,16430,0
20230907,165000,656084860,16430,16430,16430,16430,0
20230907,164900,656084860,16430,16430,16430,16430,0
20230907,164800,656084860,16430,16430,16430,16430,0
20230907,164700,656084860,16430,16430,16430,16430,285
20230907,164600,656084860,16430,16430,16430,16430,0
20230907,164500,656084860,16430,16430,16430,16430,0
20230907,164400,656084860,16430,16430,16430,16430,0
20230907,164300,656084860,16430,16430,16430,16430,0
20230907,164200,656084860,16430,16430,16430,16430,0
20230907,164100,656084860,16430,16430,16430,16430,0
20230907,164000,656084860,16430,16430,16430,16430,0
20230907,163900,656084860,16430,16430,16430,16430,0
20230907,163800,656084860,16430,16430,16430,16430,0
20230907,163700,656084860,16430,16430,16430,16430,0
20230907,163600,656084860,16430,16430,16430,16430,0
20230907,163500,656084860,16430,16430,16430,16430,0
20230907,163400,656084860,16430,16430,16430,16430,0
20230907,163300,656084860,16430,16430,16430,16430,0
20230907,163200,656084860,16430,16430,16430,16430,0
20230907,163100,656084860,16430,16430,16430,16430,0
20230907,163000,656084860,16430,16430,16430,16430,0
20230907,162900,656084860,16430,16430,16430,16430,0
20230907,162800,656084860,16430,16430,16430,16430,0
20230907,162700,656084860,16430,16430,16430,16430,0
20230907,162600,656084860,16430,16430,16430,16430,0
20230907,162500,656084860,16430,16430,16430,16430,0
20230907,162400,656084860,16430,16430,16430,16430,0
20230907,162300,656084860,16430,16430,16430,16430,0
20230907,162200,656084860,16430,16430,16430,16430,0
20230907,162100,656084860,16430,16430,16430,16430,0
20230907,162000,656084860,16430,16430,16430,16430,0
20230907,161900,656084860,16430,16430,16430,16430,0
20230907,161800,656084860,16430,16430,16430,16430,0
20230907,161700,656084860,16430,16430,16430,16430,285
20230907,161600,656084860,16430,16430,16430,16430,0
20230907,161500,656084860,16430,16430,16430,16430,0
20230907,161400,656084860,16430,16430,16430,16430,0
20230907,161300,656084860,16430,16430,16430,16430,0
20230907,161200,656084860,16430,16430,16430,16430,0
20230907,161100,656084860,16430,16430,16430,16430,0
20230907,161000,656084860,16430,16430,16430,16430,0
20230907,160900,656084860,16430,16430,16430,16430,0
20230907,160800,656084860,16430,16430,16430,16430,0
20230907,160700,656084860,16430,16430,16430,16430,0
20230907,160600,656084860,16430,16430,16430,16430,0
20230907,160500,656084860,16430,16430,16430,16430,0
20230907,160400,656084860,16430,16430,16430,16430,0
20230907,160300,656084860,16430,16430,16430,16430,0
20230907,160200,656084860,16430,16430,16430,16430,0
20230907,160100,656084860,16430,16430,16430,16430,0
20230907,160000,656084860,16430,16430,16430,16430,0
20230907,155900,656084860,16430,16430,16430,16430,0
20230907,155800,656084860,16430,16430,16430,16430,0
20230907,155700,656084860,16430,16430,16430,16430,0
20230907,155600,656084860,16430,16430,16430,16430,0
20230907,155500,656084860,16430,16430,16430,16430,0
20230907,155400,656084860,16430,16430,16430,16430,0
20230907,155300,656084860,16430,16430,16430,16430,0
20230907,155200,656084860,16430,16430,16430,16430,0
20230907,155100,656084860,16430,16430,16430,16430,0
20230907,155000,656084860,16430,16430,16430,16430,0
20230907,154900,656084860,16430,16430,16430,16430,0
20230907,154800,656084860,16430,16430,16430,16430,0
20230907,154700,656084860,16430,16430,16430,16430,285
20230907,154600,656084860,16430,16430,16430,16430,0
20230907,154500,656084860,16430,16430,16430,16430,0
20230907,154400,656084860,16430,16430,16430,16430,0
20230907,154300,656084860,16430,16430,16430,16430,0
20230907,154200,656084860,16430,16430,16430,16430,0
20230907,154100,656084860,16430,16430,16430,16430,0
20230907,154000,656084860,16430,16430,16430,16430,0
20230907,153900,656084860,16430,16430,16430,16430,0
20230907,153800,656084860,16430,16430,16430,16430,0
20230907,153700,656084860,16430,16430,16430,16430,0
20230907,153600,656084860,16430,16430,16430,16430,0
20230907,153500,656084860,16430,16430,16430,16430,0
20230907,153400,656084860,16430,16430,16430,16430,0
20230907,153300,656084860,16430,16430,16430,16430,0
20230907,153200,656084860,16430,16430,16430,16430,0
20230907,153100,656084860,16430,16430,16430,16430,0
20230907,153000,656084860,16430,16430,16430,16430,285
20230907,152900,651402310,16470,16470,16470,16470,0
20230907,152800,651402310,16470,16470,16470,16470,0
20230907,152700,651402310,16470,16470,16470,16470,0
20230907,152600,651402310,16470,16470,16470,16470,0
20230907,152500,651402310,16470,16470,16470,16470,0
20230907,152400,651402310,16470,16470,16470,16470,0
20230907,152300,651402310,16470,16470,16470,16470,0
20230907,152200,651402310,16470,16470,16470,16470,0
20230907,152100,651402310,16470,16470,16470,16470,0
20230907,152000,651402310,16470,16470,16470,16470,0
20230907,151900,651402310,16470,16460,16470,16460,14
20230907,151800,651171830,16460,16420,16460,16420,13
20230907,151700,650957890,16420,16420,16420,16420,0
20230907,151600,650957890,16420,16420,16420,16420,0
20230907,151500,650957890,16420,16440,16440,16420,238
20230907,151400,647047870,16460,16440,16460,16440,11
20230907,151300,646866870,16460,16460,16460,16460,6
20230907,151200,646768110,16430,16430,16430,16430,0
20230907,151100,646768110,16430,16460,16460,16430,39
20230907,151000,646127160,16430,16460,16460,16430,2
20230907,150900,646094270,16430,16430,16430,16430,0
20230907,150800,646094270,16430,16430,16430,16430,0
20230907,150700,646094270,16430,16430,16430,16430,23
20230907,150600,645716380,16430,16460,16460,16430,236
20230907,150500,641836380,16450,16450,16450,16450,0
20230907,150400,641836380,16450,16450,16450,16450,0
20230907,150300,641836380,16450,16450,16450,16450,0
20230907,150200,641836380,16450,16450,16450,16450,0
20230907,150100,641836380,16450,16450,16450,16450,0
20230907,150000,641836380,16450,16450,16450,16450,9
20230907,145900,641688330,16450,16450,16450,16450,0
20230907,145800,641688330,16450,16450,16450,16450,0
20230907,145700,641688330,16450,16450,16450,16450,0
20230907,145600,641688330,16450,16450,16450,16450,9
20230907,145500,641540280,16450,16450,16450,16450,0
20230907,145400,641540280,16450,16450,16450,16450,5
20230907,145300,641458030,16430,16430,16430,16430,0
20230907,145200,641458030,16430,16430,16430,16430,166
20230907,145100,638730650,16430,16470,16470,16430,391
20230907,145000,632302730,16450,16450,16450,16450,0
20230907,144900,632302730,16450,16450,16450,16450,0
20230907,144800,632302730,16450,16450,16450,16450,0
20230907,144700,632302730,16450,16450,16450,16450,260
20230907,144600,628025730,16460,16460,16460,16450,91
20230907,144500,626527880,16470,16470,16470,16470,0
20230907,144400,626527880,16470,16470,16470,16470,0
20230907,144300,626527880,16470,16470,16470,16470,13
20230907,144200,626313770,16470,16470,16470,16470,50
20230907,144100,625490270,16470,16470,16470,16470,0
20230907,144000,625490270,16470,16470,16470,16470,0
20230907,143900,625490270,16470,16470,16470,16470,0
20230907,143800,625490270,16470,16470,16470,16470,1
20230907,143700,625473800,16460,16460,16460,16460,80
20230907,143600,624157000,16470,16470,16470,16470,61
20230907,143500,623152330,16460,16460,16460,16460,0
20230907,143400,623152330,16460,16460,16460,16460,0
20230907,143300,623152330,16460,16460,16460,16460,0
20230907,143200,623152330,16460,16460,16460,16460,57
20230907,143100,622214110,16460,16460,16460,16460,23
20230907,143000,621835530,16450,16450,16450,16450,0
20230907,142900,621835530,16450,16450,16450,16450,1
20230907,142800,621819080,16440,16440,16440,16440,0
20230907,142700,621819080,16440,16440,16440,16440,0
20230907,142600,621819080,16440,16440,16440,16440,0
20230907,142500,621819080,16440,16470,16470,16440,350
20230907,142400,616062180,16470,16480,16480,16470,41
20230907,142300,615386710,16460,16460,16460,16460,0
20230907,142200,615386710,16460,16430,16460,16430,753
20230907,142100,603004940,16430,16440,16440,16430,231
20230907,142000,599207610,16440,16440,16440,16440,136
20230907,141900,596971770,16440,16440,16440,16440,0
20230907,141800,596971770,16440,16440,16440,16440,2
20230907,141700,596938890,16440,16440,16440,16440,6
20230907,141600,596840250,16440,16440,16440,16440,0
20230907,141500,596840250,16440,16440,16440,16440,0
20230907,141400,596840250,16440,16440,16440,16440,0
20230907,141300,596840250,16440,16440,16440,16440,1
20230907,141200,596823810,16430,16430,16430,16430,0
20230907,141100,596823810,16430,16430,16430,16430,32
20230907,141000,596298050,16440,16440,16440,16440,39
20230907,140900,595656890,16430,16430,16430,16420,64
20230907,140800,594605780,16430,16430,16430,16430,7
20230907,140700,594490770,16430,16430,16430,16430,46
20230907,140600,593734990,16430,16460,16460,16430,1779
20230907,140500,564492890,16490,16450,16490,16450,11
20230907,140400,564311900,16440,16450,16450,16440,550
20230907,140300,555264410,16450,16450,16450,16450,0
20230907,140200,555264410,16450,16460,16460,16450,249
20230907,140100,551166350,16460,16460,16460,16460,0
20230907,140000,551166350,16460,16470,16470,16460,40
20230907,135900,550507760,16470,16470,16470,16470,0
20230907,135800,550507760,16470,16470,16470,16470,0
20230907,135700,550507760,16470,16470,16470,16470,0
20230907,135600,550507760,16470,16470,16470,16470,20
20230907,135500,550178360,16480,16480,16480,16480,0
20230907,135400,550178360,16480,16470,16480,16470,58
20230907,135300,549222920,16460,16460,16460,16460,40
20230907,135200,548564520,16460,16460,16460,16460,20
20230907,135100,548235320,16450,16450,16450,16450,2
20230907,135000,548202420,16450,16450,16450,16450,5
20230907,134900,548120170,16460,16480,16480,16460,532
20230907,134800,539360760,16480,16480,16480,16480,29
20230907,134700,538882840,16490,16490,16490,16490,0
20230907,134600,538882840,16490,16480,16490,16480,75
20230907,134500,537646690,16480,16480,16480,16480,0
20230907,134400,537646690,16480,16470,16480,16470,18
20230907,134300,537350110,16470,16480,16480,16470,255
20230907,134200,533147920,16510,16510,16510,16510,0
20230907,134100,533147920,16510,16510,16510,16510,0
20230907,134000,533147920,16510,16510,16510,16510,0
20230907,133900,533147920,16510,16510,16510,16510,0
20230907,133800,533147920,16510,16510,16510,16510,0
20230907,133700,533147920,16510,16520,16520,16510,637
20230907,133600,522630870,16520,16520,16520,16520,1
20230907,133500,522614350,16510,16510,16510,16510,20
20230907,133400,522284150,16540,16540,16540,16540,0
20230907,133300,522284150,16540,16540,16540,16540,0
20230907,133200,522284150,16540,16540,16540,16540,0
20230907,133100,522284150,16540,16520,16540,16520,25
20230907,133000,521871130,16520,16520,16520,16520,0
20230907,132900,521871130,16520,16490,16520,16490,319
20230907,132800,516605110,16490,16490,16490,16490,0
20230907,132700,516605110,16490,16490,16490,16490,5
20230907,132600,516522660,16480,16480,16480,16480,0
20230907,132500,516522660,16480,16490,16490,16480,85
20230907,132400,515121130,16490,16490,16490,16490,300
20230907,132300,510174130,16500,16500,16500,16500,0
20230907,132200,510174130,16500,16500,16500,16500,0
20230907,132100,510174130,16500,16500,16500,16500,9
20230907,132000,510025630,16500,16500,16500,16500,4
20230907,131900,509959630,16490,16490,16490,16490,20
20230907,131800,509629830,16500,16500,16500,16500,0
20230907,131700,509629830,16500,16500,16500,16500,16
20230907,131600,509365830,16500,16520,16520,16500,1234
20230907,131500,488998720,16530,16530,16530,16530,0
20230907,131400,488998720,16530,16530,16530,16530,6
20230907,131300,488899540,16530,16530,16530,16530,80
20230907,131200,487577140,16530,16530,16530,16530,0
20230907,131100,487577140,16530,16530,16530,16530,1
20230907,131000,487560610,16520,16520,16520,16520,0
20230907,130900,487560610,16520,16520,16520,16520,0
20230907,130800,487560610,16520,16520,16520,16520,4
20230907,130700,487494530,16530,16530,16530,16530,0
20230907,130600,487494530,16530,16550,16550,16530,231
20230907,130500,483673210,16560,16580,16580,16560,65
20230907,130400,482596230,16580,16580,16580,16580,1
20230907,130300,482579650,16580,16580,16580,16580,20
20230907,130200,482248050,16580,16580,16580,16580,0
20230907,130100,482248050,16580,16580,16580,16580,0
20230907,130000,482248050,16580,16580,16580,16580,20
20230907,125900,481916450,16580,16580,16580,16580,2
20230907,125800,481883290,16580,16580,16580,16580,76
20230907,125700,480623210,16570,16570,16570,16570,0
20230907,125600,480623210,16570,16570,16570,16570,20
20230907,125500,480291810,16560,16560,16560,16560,0
20230907,125400,480291810,16560,16550,16560,16550,4
20230907,125300,480225600,16550,16550,16550,16550,1
20230907,125200,480209050,16550,16550,16550,16550,36
20230907,125100,479613250,16560,16560,16560,16560,1
20230907,125000,479596690,16560,16560,16560,16560,48
20230907,124900,478801810,16570,16570,16570,16570,19
20230907,124800,478486980,16560,16560,16560,16560,0
20230907,124700,478486980,16560,16560,16560,16560,20
20230907,124600,478155780,16560,16560,16560,16560,0
20230907,124500,478155780,16560,16560,16560,16560,0
20230907,124400,478155780,16560,16560,16560,16560,32
20230907,124300,477625860,16560,16560,16560,16560,12
20230907,124200,477427140,16550,16560,16560,16550,24
20230907,124100,477029740,16560,16560,16560,16560,0
20230907,124000,477029740,16560,16550,16560,16550,40
20230907,123900,476367540,16540,16530,16540,16530,42
20230907,123800,475673060,16540,16540,16540,16540,0
20230907,123700,475673060,16540,16540,16540,16540,2
20230907,123600,475639980,16540,16540,16540,16540,0
20230907,123500,475639980,16540,16540,16540,16540,0
20230907,123400,475639980,16540,16540,16540,16530,25
20230907,123300,475226680,16540,16540,16540,16540,10
20230907,123200,475061280,16530,16530,16530,16530,0
20230907,123100,475061280,16530,16530,16530,16530,20
20230907,123000,474730680,16530,16530,16530,16530,32
20230907,122900,474201720,16530,16530,16530,16530,2
20230907,122800,474168660,16540,16540,16540,16540,0
20230907,122700,474168660,16540,16540,16540,16540,5
20230907,122600,474085960,16520,16520,16520,16520,0
20230907,122500,474085960,16520,16520,16520,16520,0
20230907,122400,474085960,16520,16520,16520,16520,28
20230907,122300,473623400,16530,16530,16530,16530,10
20230907,122200,473458100,16520,16520,16520,16520,0
20230907,122100,473458100,16520,16520,16520,16520,0
20230907,122000,473458100,16520,16520,16520,16520,24
20230907,121900,473061620,16520,16500,16520,16500,83
20230907,121800,471690990,16500,16500,16500,16500,2
20230907,121700,471657990,16500,16500,16500,16500,10
20230907,121600,471492990,16490,16490,16490,16490,0
20230907,121500,471492990,16490,16490,16490,16490,30
20230907,121400,470998290,16500,16500,16500,16490,15
20230907,121300,470750890,16490,16490,16490,16490,0
20230907,121200,470750890,16490,16490,16490,16490,20
20230907,121100,470421090,16490,16490,16490,16490,0
20230907,121000,470421090,16490,16490,16490,16490,0
20230907,120900,470421090,16490,16490,16500,16490,23
20230907,120800,470041800,16490,16490,16490,16490,272
20230907,120700,465556520,16490,16490,16490,16490,20
20230907,120600,465226720,16500,16500,16500,16500,0
20230907,120500,465226720,16500,16500,16500,16500,0
20230907,120400,465226720,16500,16500,16500,16500,4
20230907,120300,465160720,16500,16500,16500,16500,1
20230907,120200,465144220,16500,16500,16500,16500,7
20230907,120100,465028720,16490,16490,16490,16490,95
20230907,120000,463462170,16500,16500,16500,16500,3
20230907,115900,463412670,16500,16500,16500,16500,9
20230907,115800,463264170,16510,16510,16510,16510,35
20230907,115700,462686320,16510,16510,16510,16510,2
20230907,115600,462653300,16510,16500,16510,16500,21
20230907,115500,462306790,16500,16500,16500,16500,0
20230907,115400,462306790,16500,16500,16500,16500,0
20230907,115300,462306790,16500,16500,16500,16500,3
20230907,115200,462257290,16510,16520,16520,16510,78
20230907,115100,460968990,16510,16490,16510,16490,77
20230907,115000,459698240,16490,16490,16490,16490,0
20230907,114900,459698240,16490,16490,16490,16490,0
20230907,114800,459698240,16490,16500,16500,16490,21
20230907,114700,459351940,16500,16500,16500,16500,0
20230907,114600,459351940,16500,16500,16500,16500,7
20230907,114500,459236440,16490,16500,16500,16490,274
20230907,114400,454717990,16500,16500,16500,16500,1
20230907,114300,454701490,16490,16480,16490,16480,148
20230907,114200,452262200,16480,16480,16480,16480,35
20230907,114100,451685400,16480,16480,16480,16480,0
20230907,114000,451685400,16480,16480,16480,16480,0
20230907,113900,451685400,16480,16460,16480,16460,9
20230907,113800,451537240,16470,16470,16470,16470,13
20230907,113700,451323130,16460,16460,16460,16460,0
20230907,113600,451323130,16460,16460,16460,16450,102
20230907,113500,449645120,16460,16460,16460,16460,0
20230907,113400,449645120,16460,16460,16460,16460,0
20230907,113300,449645120,16460,16450,16460,16450,81
20230907,113200,448312570,16450,16450,16450,16450,61
20230907,113100,447309120,16460,16460,16460,16460,0
20230907,113000,447309120,16460,16460,16460,16460,2
20230907,112900,447276200,16460,16460,16460,16460,18
20230907,112800,446979920,16470,16470,16470,16470,0
20230907,112700,446979920,16470,16470,16470,16470,15
20230907,112600,446732870,16460,16460,16460,16460,0
20230907,112500,446732870,16460,16460,16460,16460,0
20230907,112400,446732870,16460,16480,16480,16460,113
20230907,112300,444870830,16480,16480,16480,16480,0
20230907,112200,444870830,16480,16480,16480,16480,0
20230907,112100,444870830,16480,16480,16480,16480,2
20230907,112000,444837870,16480,16480,16480,16480,14
20230907,111900,444607150,16450,16450,16450,16450,0
20230907,111800,444607150,16450,16450,16450,16450,0
20230907,111700,444607150,16450,16450,16450,16450,0
20230907,111600,444607150,16450,16450,16450,16450,0
20230907,111500,444607150,16450,16450,16450,16450,236
20230907,111400,440724950,16430,16430,16430,16430,192
20230907,111300,437570390,16440,16440,16440,16440,6
20230907,111200,437471750,16440,16440,16440,16440,1
20230907,111100,437455310,16430,16430,16430,16430,0
20230907,111000,437455310,16430,16430,16430,16430,29
20230907,110900,436978840,16440,16440,16440,16440,43
20230907,110800,436271920,16450,16450,16450,16450,12
20230907,110700,436074520,16440,16450,16450,16440,110
20230907,110600,434266110,16430,16430,16430,16430,0
20230907,110500,434266110,16430,16430,16430,16430,0
20230907,110400,434266110,16430,16430,16430,16430,0
20230907,110300,434266110,16430,16460,16460,16430,1790
20230907,110200,404834150,16460,16460,16460,16460,20
20230907,110100,404504950,16460,16460,16460,16460,3
20230907,110000,404455570,16450,16450,16450,16450,29
20230907,105900,403978520,16450,16450,16450,16450,4
20230907,105800,403912720,16450,16450,16450,16450,3
20230907,105700,403863370,16450,16460,16460,16450,28
20230907,105600,403402600,16460,16460,16460,16460,0
20230907,105500,403402600,16460,16460,16460,16460,1
20230907,105400,403386140,16470,16470,16470,16470,5
20230907,105300,403303790,16470,16470,16470,16470,2
20230907,105200,403270850,16470,16470,16470,16470,10
20230907,105100,403106150,16480,16480,16480,16480,0
20230907,105000,403106150,16480,16460,16480,16460,140
20230907,104900,400798970,16460,16450,16460,16450,48
20230907,104800,400009130,16450,16450,16450,16450,0
20230907,104700,400009130,16450,16450,16450,16450,1
20230907,104600,399992680,16450,16440,16450,16440,42
20230907,104500,399301980,16440,16440,16440,16440,1
20230907,104400,399285540,16460,16460,16460,16460,0
20230907,104300,399285540,16460,16440,16460,16440,4
20230907,104200,399219720,16460,16450,16460,16450,11
20230907,104100,399038690,16450,16450,16450,16450,19
20230907,104000,398726140,16450,16450,16450,16450,1
20230907,103900,398709690,16450,16450,16450,16450,0
20230907,103800,398709690,16450,16450,16450,16450,20
20230907,103700,398380690,16440,16440,16440,16440,1
20230907,103600,398364250,16440,16450,16450,16440,4
20230907,103500,398298480,16450,16440,16470,16430,93
20230907,103400,396769720,16440,16450,16450,16440,42
20230907,103300,396079140,16460,16460,16460,16460,50
20230907,103200,395256140,16450,16450,16450,16450,50
20230907,103100,394433640,16450,16430,16450,16430,212
20230907,103000,390949110,16440,16440,16440,16440,82
20230907,102900,389601030,16440,16440,16440,16440,201
20230907,102800,386296590,16440,16450,16450,16440,160
20230907,102700,383664790,16430,16430,16440,16430,283
20230907,102600,379012490,16430,16430,16430,16430,10
20230907,102500,378848190,16430,16450,16450,16430,678
20230907,102400,367706870,16430,16440,16450,16430,382
20230907,102300,361429440,16440,16430,16440,16430,20
20230907,102200,361100780,16430,16430,16430,16420,40
20230907,102100,360443630,16430,16440,16440,16420,512
20230907,102000,352031950,16440,16440,16440,16440,26
20230907,101900,351604510,16440,16440,16450,16440,78
20230907,101800,350321720,16440,16440,16440,16440,181
20230907,101700,347346080,16440,16450,16460,16440,392
20230907,101600,340897750,16460,16460,16460,16450,266
20230907,101500,336521390,16460,16480,16480,16460,1279
20230907,101400,315456200,16490,16480,16490,16480,23
20230907,101300,315077130,16480,16480,16480,16480,1
20230907,101200,315060650,16470,16470,16470,16470,0
20230907,101100,315060650,16470,16490,16490,16470,10
20230907,101000,314895930,16500,16500,16510,16500,242
20230907,100900,310902780,16510,16500,16510,16500,20
20230907,100800,310572750,16500,16500,16500,16500,19
20230907,100700,310259250,16500,16510,16520,16500,448
20230907,100600,302862700,16510,16500,16510,16500,64
20230907,100500,301806280,16500,16500,16500,16500,51
20230907,100400,300964780,16500,16500,16500,16500,14
20230907,100300,300733780,16500,16500,16500,16500,11
20230907,100200,300552280,16500,16470,16500,16470,111
20230907,100100,298722030,16470,16510,16510,16470,158
20230907,100000,296114940,16520,16510,16540,16510,192
20230907,095900,292944660,16510,16480,16520,16480,555
20230907,095800,283782020,16500,16470,16510,16470,327
20230907,095700,278388030,16480,16470,16480,16460,340
20230907,095600,272787550,16470,16450,16470,16450,256
20230907,095500,268574760,16450,16440,16460,16440,467
20230907,095400,260896760,16440,16490,16500,16440,474
20230907,095300,253095520,16500,16590,16590,16500,4109
20230907,095200,185247160,16590,16590,16590,16590,156
20230907,095100,182659120,16710,16550,16710,16550,70
20230907,095000,181495750,16540,16560,16560,16540,262
20230907,094900,177161550,16560,16540,16560,16540,2
20230907,094800,177128450,16560,16580,16590,16550,1210
20230907,094700,157097470,16590,16590,16590,16580,34
20230907,094600,156533610,16600,16600,16600,16600,30
20230907,094500,156035610,16600,16620,16620,16590,273
20230907,094400,151502570,16620,16620,16620,16620,101
20230907,094300,149823950,16620,16650,16650,16620,125
20230907,094200,147743940,16660,16680,16680,16660,108
20230907,094100,145944380,16680,16680,16680,16680,20
20230907,094000,145610780,16680,16690,16690,16680,27
20230907,093900,145160370,16700,16720,16720,16700,20
20230907,093800,144826330,16720,16680,16720,16680,193
20230907,093700,141602950,16680,16680,16690,16670,58
20230907,093600,140635020,16680,16670,16680,16620,619
20230907,093500,130326910,16620,16570,16670,16570,572
20230907,093400,120833930,16560,16700,16700,16560,979
20230907,093300,104558050,16700,16750,16750,16700,161
20230907,093200,101866600,16750,16750,16750,16750,47
20230907,093100,101079350,16750,16750,16760,16750,185
20230907,093000,97980570,16750,16760,16760,16750,160
20230907,092900,95300060,16760,16790,16800,16760,280
20230907,092800,90602860,16800,16840,16840,16800,346
20230907,092700,84782510,16840,16840,16840,16840,50
20230907,092600,83940510,16840,16840,16840,16840,6
20230907,092500,83839470,16860,16860,16860,16860,1
20230907,092400,83822610,16830,16900,16900,16810,2332
20230907,092300,44456830,16910,16940,16940,16910,555
20230907,092200,35070410,16940,16940,16940,16940,1
20230907,092100,35053470,16960,16960,16960,16960,100
20230907,092000,33357470,16960,16960,16960,16960,0
20230907,091900,33357470,16960,16960,16960,16960,40
20230907,091800,32679070,16960,16960,16960,16960,0
20230907,091700,32679070,16960,16960,16960,16960,42
20230907,091600,31966750,16940,16940,16940,16940,52
20230907,091500,31085870,16940,16940,16940,16940,101
20230907,091400,29374930,16940,16940,16940,16940,5
20230907,091300,29290230,16940,16970,16970,16940,47
20230907,091200,28493670,17000,17010,17010,17000,85
20230907,091100,27048420,17000,17000,17000,17000,559
20230907,091000,17545420,17000,17000,17000,17000,204
20230907,090900,14077420,17000,17000,17000,17000,1
20230907,090800,14060420,17000,17000,17000,17000,0
20230907,090700,14060420,17000,17000,17000,17000,0
20230907,090600,14060420,17000,17000,17000,17000,0
20230907,090500,14060420,17000,16920,17000,16920,3
20230907,090400,14009580,16910,16910,16910,16910,0
20230907,090300,14009580,16910,16910,16910,16910,0
20230907,090200,14009580,16910,16920,16920,16910,405
20230907,090100,7159690,17000,17010,17010,16980,39
20230907,090000,6496670,17090,17100,17100,17000,380