KissMeData/007700/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184600,460625430,16420,16420,16420,16420,1199
20230822,184500,460625430,16420,16420,16420,16420,0
20230822,184400,460625430,16420,16420,16420,16420,0
20230822,184300,460625430,16420,16420,16420,16420,0
20230822,184200,460625430,16420,16420,16420,16420,0
20230822,184100,460625430,16420,16420,16420,16420,0
20230822,184000,460625430,16420,16420,16420,16420,0
20230822,183900,460625430,16420,16420,16420,16420,0
20230822,183800,460625430,16420,16420,16420,16420,0
20230822,183700,460625430,16420,16420,16420,16420,0
20230822,183600,460625430,16420,16420,16420,16420,0
20230822,183500,460625430,16420,16420,16420,16420,0
20230822,183400,460625430,16420,16420,16420,16420,0
20230822,183300,460625430,16420,16420,16420,16420,0
20230822,183200,460625430,16420,16420,16420,16420,0
20230822,183100,460625430,16420,16420,16420,16420,0
20230822,183000,460625430,16420,16420,16420,16420,0
20230822,182900,460625430,16420,16420,16420,16420,0
20230822,182800,460625430,16420,16420,16420,16420,0
20230822,182700,460625430,16420,16420,16420,16420,0
20230822,182600,460625430,16420,16420,16420,16420,0
20230822,182500,460625430,16420,16420,16420,16420,0
20230822,182400,460625430,16420,16420,16420,16420,0
20230822,182300,460625430,16420,16420,16420,16420,0
20230822,182200,460625430,16420,16420,16420,16420,0
20230822,182100,460625430,16420,16420,16420,16420,0
20230822,182000,460625430,16420,16420,16420,16420,0
20230822,181900,460625430,16420,16420,16420,16420,0
20230822,181800,460625430,16420,16420,16420,16420,0
20230822,181700,460625430,16420,16420,16420,16420,0
20230822,181600,460625430,16420,16420,16420,16420,1199
20230822,181500,460625430,16420,16420,16420,16420,0
20230822,181400,460625430,16420,16420,16420,16420,0
20230822,181300,460625430,16420,16420,16420,16420,0
20230822,181200,460625430,16420,16420,16420,16420,0
20230822,181100,460625430,16420,16420,16420,16420,0
20230822,181000,460625430,16420,16420,16420,16420,0
20230822,180900,460625430,16420,16420,16420,16420,0
20230822,180800,460625430,16420,16420,16420,16420,0
20230822,180700,460625430,16420,16420,16420,16420,0
20230822,180600,460625430,16420,16420,16420,16420,0
20230822,180500,460625430,16420,16420,16420,16420,0
20230822,180400,460625430,16420,16420,16420,16420,0
20230822,180300,460625430,16420,16420,16420,16420,0
20230822,180200,460625430,16420,16420,16420,16420,0
20230822,180100,460625430,16420,16420,16420,16420,0
20230822,180000,460625430,16420,16420,16420,16420,0
20230822,175900,460625430,16420,16420,16420,16420,0
20230822,175800,460625430,16420,16420,16420,16420,0
20230822,175700,460625430,16420,16420,16420,16420,0
20230822,175600,460625430,16420,16420,16420,16420,0
20230822,175500,460625430,16420,16420,16420,16420,0
20230822,175400,460625430,16420,16420,16420,16420,0
20230822,175300,460625430,16420,16420,16420,16420,0
20230822,175200,460625430,16420,16420,16420,16420,0
20230822,175100,460625430,16420,16420,16420,16420,0
20230822,175000,460625430,16420,16420,16420,16420,0
20230822,174900,460625430,16420,16420,16420,16420,0
20230822,174800,460625430,16420,16420,16420,16420,0
20230822,174700,460625430,16420,16420,16420,16420,0
20230822,174600,460625430,16420,16420,16420,16420,1199
20230822,174500,460625430,16420,16420,16420,16420,0
20230822,174400,460625430,16420,16420,16420,16420,0
20230822,174300,460625430,16420,16420,16420,16420,0
20230822,174200,460625430,16420,16420,16420,16420,0
20230822,174100,460625430,16420,16420,16420,16420,0
20230822,174000,460625430,16420,16420,16420,16420,0
20230822,173900,460625430,16420,16420,16420,16420,0
20230822,173800,460625430,16420,16420,16420,16420,0
20230822,173700,460625430,16420,16420,16420,16420,0
20230822,173600,460625430,16420,16420,16420,16420,0
20230822,173500,460625430,16420,16420,16420,16420,0
20230822,173400,460625430,16420,16420,16420,16420,0
20230822,173300,460625430,16420,16420,16420,16420,0
20230822,173200,460625430,16420,16420,16420,16420,0
20230822,173100,460625430,16420,16420,16420,16420,0
20230822,173000,460625430,16420,16420,16420,16420,0
20230822,172900,460625430,16420,16420,16420,16420,0
20230822,172800,460625430,16420,16420,16420,16420,0
20230822,172700,460625430,16420,16420,16420,16420,0
20230822,172600,460625430,16420,16420,16420,16420,0
20230822,172500,460625430,16420,16420,16420,16420,0
20230822,172400,460625430,16420,16420,16420,16420,0
20230822,172300,460625430,16420,16420,16420,16420,0
20230822,172200,460625430,16420,16420,16420,16420,0
20230822,172100,460625430,16420,16420,16420,16420,0
20230822,172000,460625430,16420,16420,16420,16420,0
20230822,171900,460625430,16420,16420,16420,16420,0
20230822,171800,460625430,16420,16420,16420,16420,0
20230822,171700,460625430,16420,16420,16420,16420,0
20230822,171600,460625430,16420,16420,16420,16420,1199
20230822,171500,460625430,16420,16420,16420,16420,0
20230822,171400,460625430,16420,16420,16420,16420,0
20230822,171300,460625430,16420,16420,16420,16420,0
20230822,171200,460625430,16420,16420,16420,16420,0
20230822,171100,460625430,16420,16420,16420,16420,0
20230822,171000,460625430,16420,16420,16420,16420,0
20230822,170900,460625430,16420,16420,16420,16420,0
20230822,170800,460625430,16420,16420,16420,16420,0
20230822,170700,460625430,16420,16420,16420,16420,0
20230822,170600,460625430,16420,16420,16420,16420,0
20230822,170500,460625430,16420,16420,16420,16420,0
20230822,170400,460625430,16420,16420,16420,16420,0
20230822,170300,460625430,16420,16420,16420,16420,0
20230822,170200,460625430,16420,16420,16420,16420,0
20230822,170100,460625430,16420,16420,16420,16420,0
20230822,170000,460625430,16420,16420,16420,16420,0
20230822,165900,460625430,16420,16420,16420,16420,0
20230822,165800,460625430,16420,16420,16420,16420,0
20230822,165700,460625430,16420,16420,16420,16420,0
20230822,165600,460625430,16420,16420,16420,16420,0
20230822,165500,460625430,16420,16420,16420,16420,0
20230822,165400,460625430,16420,16420,16420,16420,0
20230822,165300,460625430,16420,16420,16420,16420,0
20230822,165200,460625430,16420,16420,16420,16420,0
20230822,165100,460625430,16420,16420,16420,16420,0
20230822,165000,460625430,16420,16420,16420,16420,0
20230822,164900,460625430,16420,16420,16420,16420,0
20230822,164800,460625430,16420,16420,16420,16420,0
20230822,164700,460625430,16420,16420,16420,16420,0
20230822,164600,460625430,16420,16420,16420,16420,1199
20230822,164500,460625430,16420,16420,16420,16420,0
20230822,164400,460625430,16420,16420,16420,16420,0
20230822,164300,460625430,16420,16420,16420,16420,0
20230822,164200,460625430,16420,16420,16420,16420,0
20230822,164100,460625430,16420,16420,16420,16420,0
20230822,164000,460625430,16420,16420,16420,16420,0
20230822,163900,460625430,16420,16420,16420,16420,0
20230822,163800,460625430,16420,16420,16420,16420,0
20230822,163700,460625430,16420,16420,16420,16420,0
20230822,163600,460625430,16420,16420,16420,16420,0
20230822,163500,460625430,16420,16420,16420,16420,0
20230822,163400,460625430,16420,16420,16420,16420,0
20230822,163300,460625430,16420,16420,16420,16420,0
20230822,163200,460625430,16420,16420,16420,16420,0
20230822,163100,460625430,16420,16420,16420,16420,0
20230822,163000,460625430,16420,16420,16420,16420,0
20230822,162900,460625430,16420,16420,16420,16420,0
20230822,162800,460625430,16420,16420,16420,16420,0
20230822,162700,460625430,16420,16420,16420,16420,0
20230822,162600,460625430,16420,16420,16420,16420,0
20230822,162500,460625430,16420,16420,16420,16420,0
20230822,162400,460625430,16420,16420,16420,16420,0
20230822,162300,460625430,16420,16420,16420,16420,0
20230822,162200,460625430,16420,16420,16420,16420,0
20230822,162100,460625430,16420,16420,16420,16420,0
20230822,162000,460625430,16420,16420,16420,16420,0
20230822,161900,460625430,16420,16420,16420,16420,0
20230822,161800,460625430,16420,16420,16420,16420,0
20230822,161700,460625430,16420,16420,16420,16420,0
20230822,161600,460625430,16420,16420,16420,16420,1199
20230822,161500,460625430,16420,16420,16420,16420,0
20230822,161400,460625430,16420,16420,16420,16420,0
20230822,161300,460625430,16420,16420,16420,16420,0
20230822,161200,460625430,16420,16420,16420,16420,0
20230822,161100,460625430,16420,16420,16420,16420,0
20230822,161000,460625430,16420,16420,16420,16420,0
20230822,160900,460625430,16420,16420,16420,16420,0
20230822,160800,460625430,16420,16420,16420,16420,0
20230822,160700,460625430,16420,16420,16420,16420,0
20230822,160600,460625430,16420,16420,16420,16420,0
20230822,160500,460625430,16420,16420,16420,16420,0
20230822,160400,460625430,16420,16420,16420,16420,0
20230822,160300,460625430,16420,16420,16420,16420,0
20230822,160200,460625430,16420,16420,16420,16420,0
20230822,160100,460625430,16420,16420,16420,16420,0
20230822,160000,460625430,16420,16420,16420,16420,0
20230822,155900,460625430,16420,16420,16420,16420,0
20230822,155800,460625430,16420,16420,16420,16420,0
20230822,155700,460625430,16420,16420,16420,16420,0
20230822,155600,460625430,16420,16420,16420,16420,0
20230822,155500,460625430,16420,16420,16420,16420,0
20230822,155400,460625430,16420,16420,16420,16420,0
20230822,155300,460625430,16420,16420,16420,16420,0
20230822,155200,460625430,16420,16420,16420,16420,0
20230822,155100,460625430,16420,16420,16420,16420,0
20230822,155000,460625430,16420,16420,16420,16420,0
20230822,154900,460625430,16420,16420,16420,16420,0
20230822,154800,460625430,16420,16420,16420,16420,0
20230822,154700,460625430,16420,16420,16420,16420,0
20230822,154600,460625430,16420,16420,16420,16420,1199
20230822,154500,460625430,16420,16420,16420,16420,0
20230822,154400,460625430,16420,16420,16420,16420,0
20230822,154300,460625430,16420,16420,16420,16420,0
20230822,154200,460625430,16420,16420,16420,16420,0
20230822,154100,460625430,16420,16420,16420,16420,0
20230822,154000,460625430,16420,16420,16420,16420,0
20230822,153900,460625430,16420,16420,16420,16420,0
20230822,153800,460625430,16420,16420,16420,16420,0
20230822,153700,460625430,16420,16420,16420,16420,0
20230822,153600,460625430,16420,16420,16420,16420,0
20230822,153500,460625430,16420,16420,16420,16420,0
20230822,153400,460625430,16420,16420,16420,16420,0
20230822,153300,460625430,16420,16420,16420,16420,0
20230822,153200,460625430,16420,16420,16420,16420,0
20230822,153100,460625430,16420,16420,16420,16420,0
20230822,153000,460625430,16420,16420,16420,16420,1199
20230822,152900,440937850,16570,16570,16570,16570,0
20230822,152800,440937850,16570,16570,16570,16570,0
20230822,152700,440937850,16570,16570,16570,16570,0
20230822,152600,440937850,16570,16570,16570,16570,0
20230822,152500,440937850,16570,16570,16570,16570,0
20230822,152400,440937850,16570,16570,16570,16570,0
20230822,152300,440937850,16570,16570,16570,16570,0
20230822,152200,440937850,16570,16570,16570,16570,0
20230822,152100,440937850,16570,16570,16570,16570,0
20230822,152000,440937850,16570,16570,16570,16570,0
20230822,151900,440937850,16570,16570,16570,16550,112
20230822,151800,439082030,16550,16550,16570,16550,34
20230822,151700,438519290,16550,16560,16560,16550,583
20230822,151600,428870530,16560,16560,16560,16560,18
20230822,151500,428572450,16550,16550,16550,16550,459
20230822,151400,420976000,16560,16560,16560,16560,184
20230822,151300,417928960,16560,16550,16560,16550,195
20230822,151200,414701540,16550,16550,16550,16550,16
20230822,151100,414436740,16550,16550,16550,16550,450
20230822,151000,406989240,16550,16560,16560,16550,328
20230822,150900,401558910,16550,16550,16550,16550,0
20230822,150800,401558910,16550,16550,16550,16550,0
20230822,150700,401558910,16550,16550,16550,16550,0
20230822,150600,401558910,16550,16560,16580,16550,129
20230822,150500,399422640,16590,16590,16590,16590,20
20230822,150400,399090840,16560,16590,16590,16560,44
20230822,150300,398361730,16580,16580,16580,16580,1
20230822,150200,398345150,16580,16580,16580,16580,0
20230822,150100,398345150,16580,16580,16580,16580,3
20230822,150000,398295410,16580,16580,16580,16580,4
20230822,145900,398229090,16580,16580,16580,16580,10
20230822,145800,398063290,16570,16570,16570,16570,7
20230822,145700,397947300,16570,16570,16570,16570,13
20230822,145600,397731890,16570,16570,16570,16570,150
20230822,145500,395246390,16570,16570,16570,16570,560
20230822,145400,385967190,16570,16600,16600,16570,645
20230822,145300,375265980,16600,16600,16600,16600,100
20230822,145200,373605980,16610,16610,16610,16610,0
20230822,145100,373605980,16610,16610,16610,16610,0
20230822,145000,373605980,16610,16610,16610,16610,0
20230822,144900,373605980,16610,16610,16610,16610,50
20230822,144800,372775480,16610,16610,16610,16610,0
20230822,144700,372775480,16610,16610,16610,16610,0
20230822,144600,372775480,16610,16610,16610,16610,2
20230822,144500,372742260,16610,16610,16610,16610,2
20230822,144400,372709040,16610,16610,16610,16610,48
20230822,144300,371911760,16610,16610,16610,16610,5
20230822,144200,371828710,16600,16600,16600,16600,16
20230822,144100,371563110,16610,16610,16610,16610,0
20230822,144000,371563110,16610,16610,16610,16610,0
20230822,143900,371563110,16610,16610,16610,16610,0
20230822,143800,371563110,16610,16610,16610,16610,0
20230822,143700,371563110,16610,16610,16610,16610,0
20230822,143600,371563110,16610,16610,16610,16610,193
20230822,143500,368357380,16600,16600,16600,16600,0
20230822,143400,368357380,16600,16600,16600,16600,0
20230822,143300,368357380,16600,16600,16600,16600,1
20230822,143200,368340780,16600,16600,16600,16600,0
20230822,143100,368340780,16600,16600,16600,16600,0
20230822,143000,368340780,16600,16600,16600,16600,1
20230822,142900,368324180,16590,16590,16590,16590,41
20230822,142800,367643990,16580,16580,16580,16580,18
20230822,142700,367345550,16580,16580,16580,16580,2
20230822,142600,367312390,16590,16590,16590,16590,0
20230822,142500,367312390,16590,16590,16590,16590,10
20230822,142400,367146490,16580,16580,16580,16580,17
20230822,142300,366864630,16580,16580,16580,16580,0
20230822,142200,366864630,16580,16580,16580,16570,18
20230822,142100,366566350,16570,16570,16570,16570,0
20230822,142000,366566350,16570,16570,16570,16570,0
20230822,141900,366566350,16570,16570,16570,16570,0
20230822,141800,366566350,16570,16570,16570,16570,19
20230822,141700,366251520,16590,16590,16590,16590,31
20230822,141600,365737230,16600,16600,16600,16600,40
20230822,141500,365073230,16600,16600,16600,16600,11
20230822,141400,364890630,16580,16580,16580,16580,0
20230822,141300,364890630,16580,16580,16580,16580,0
20230822,141200,364890630,16580,16580,16580,16580,74
20230822,141100,363663710,16580,16580,16580,16580,28
20230822,141000,363199470,16580,16570,16580,16570,48
20230822,140900,362403900,16570,16570,16570,16570,440
20230822,140800,355113100,16580,16580,16580,16580,0
20230822,140700,355113100,16580,16580,16580,16580,56
20230822,140600,354184620,16580,16580,16580,16580,0
20230822,140500,354184620,16580,16580,16580,16580,19
20230822,140400,353869600,16580,16580,16580,16580,19
20230822,140300,353554580,16580,16580,16580,16580,0
20230822,140200,353554580,16580,16580,16580,16580,0
20230822,140100,353554580,16580,16580,16580,16580,15
20230822,140000,353305880,16570,16570,16570,16570,16
20230822,135900,353040760,16570,16570,16570,16570,16
20230822,135800,352775640,16570,16570,16570,16570,37
20230822,135700,352162550,16570,16570,16570,16570,4
20230822,135600,352096270,16580,16580,16580,16580,0
20230822,135500,352096270,16580,16580,16580,16580,43
20230822,135400,351383330,16570,16570,16570,16570,508
20230822,135300,342965770,16570,16580,16580,16570,374
20230822,135200,336768090,16570,16570,16570,16570,689
20230822,135100,325351360,16570,16580,16580,16570,185
20230822,135000,322285900,16570,16570,16570,16570,755
20230822,134900,309775550,16590,16590,16590,16590,0
20230822,134800,309775550,16590,16570,16590,16570,401
20230822,134700,303130960,16560,16570,16570,16560,500
20230822,134600,294848260,16600,16600,16600,16600,0
20230822,134500,294848260,16600,16570,16600,16570,197
20230822,134400,291583910,16570,16580,16580,16570,324
20230822,134300,286215030,16610,16600,16610,16600,40
20230822,134200,285550860,16600,16610,16610,16600,11
20230822,134100,285368160,16580,16570,16580,16570,21
20230822,134000,285020180,16590,16590,16590,16590,0
20230822,133900,285020180,16590,16590,16590,16590,1
20230822,133800,285003590,16570,16590,16590,16570,1108
20230822,133700,266626730,16590,16590,16590,16590,104
20230822,133600,264901370,16590,16590,16590,16590,44
20230822,133500,264171410,16590,16590,16590,16590,359
20230822,133400,258215600,16590,16590,16590,16590,16
20230822,133300,257950160,16600,16600,16600,16600,50
20230822,133200,257120160,16590,16600,16600,16590,34
20230822,133100,256555800,16590,16590,16590,16590,7
20230822,133000,256439670,16590,16590,16590,16590,4
20230822,132900,256373310,16590,16590,16590,16590,9
20230822,132800,256224000,16600,16590,16600,16590,25
20230822,132700,255809240,16600,16600,16600,16600,0
20230822,132600,255809240,16600,16580,16600,16580,37
20230822,132500,255195640,16600,16600,16600,16600,5
20230822,132400,255112640,16590,16570,16590,16570,3
20230822,132300,255062910,16570,16570,16570,16570,13
20230822,132200,254847500,16570,16560,16570,16560,64
20230822,132100,253787130,16560,16570,16570,16560,306
20230822,132000,248716990,16570,16570,16570,16570,0
20230822,131900,248716990,16570,16570,16570,16570,0
20230822,131800,248716990,16570,16570,16570,16570,1
20230822,131700,248700420,16570,16570,16590,16570,29
20230822,131600,248219830,16580,16570,16580,16570,14
20230822,131500,247987810,16590,16580,16590,16570,218
20230822,131400,244375350,16580,16580,16580,16580,50
20230822,131300,243546350,16600,16600,16600,16600,1
20230822,131200,243529750,16610,16610,16610,16610,0
20230822,131100,243529750,16610,16610,16610,16610,0
20230822,131000,243529750,16610,16610,16610,16610,0
20230822,130900,243529750,16610,16610,16610,16610,0
20230822,130800,243529750,16610,16580,16610,16580,9
20230822,130700,243380400,16600,16580,16600,16580,12
20230822,130600,243181420,16570,16570,16570,16560,697
20230822,130500,231633010,16570,16570,16570,16570,0
20230822,130400,231633010,16570,16580,16580,16570,47
20230822,130300,230853850,16600,16600,16600,16600,0
20230822,130200,230853850,16600,16590,16600,16570,751
20230822,130100,218402560,16590,16590,16590,16590,0
20230822,130000,218402560,16590,16590,16590,16590,0
20230822,125900,218402560,16590,16590,16590,16590,0
20230822,125800,218402560,16590,16590,16590,16590,0
20230822,125700,218402560,16590,16590,16590,16590,0
20230822,125600,218402560,16590,16590,16590,16590,0
20230822,125500,218402560,16590,16590,16590,16590,0
20230822,125400,218402560,16590,16570,16590,16570,24
20230822,125300,218004420,16570,16570,16570,16570,4
20230822,125200,217938140,16600,16600,16600,16600,0
20230822,125100,217938140,16600,16600,16600,16600,0
20230822,125000,217938140,16600,16600,16600,16600,0
20230822,124900,217938140,16600,16600,16600,16600,0
20230822,124800,217938140,16600,16600,16600,16600,1
20230822,124700,217921540,16600,16570,16600,16570,2
20230822,124600,217888370,16580,16580,16580,16580,4
20230822,124500,217822050,16570,16570,16570,16570,0
20230822,124400,217822050,16570,16570,16570,16570,0
20230822,124300,217822050,16570,16600,16600,16570,17
20230822,124200,217540330,16570,16570,16570,16570,0
20230822,124100,217540330,16570,16580,16580,16570,71
20230822,124000,216363310,16590,16590,16590,16590,0
20230822,123900,216363310,16590,16610,16630,16590,700
20230822,123800,204737710,16620,16610,16620,16610,102
20230822,123700,203043470,16630,16630,16630,16630,10
20230822,123600,202877170,16640,16640,16640,16640,0
20230822,123500,202877170,16640,16640,16640,16640,0
20230822,123400,202877170,16640,16640,16640,16640,0
20230822,123300,202877170,16640,16620,16640,16620,74
20230822,123200,201647270,16620,16630,16630,16620,43
20230822,123100,200932420,16650,16630,16650,16630,156
20230822,123000,198338120,16630,16630,16630,16630,2
20230822,122900,198304860,16630,16630,16630,16630,0
20230822,122800,198304860,16630,16630,16630,16630,0
20230822,122700,198304860,16630,16630,16630,16630,1
20230822,122600,198288230,16620,16620,16620,16620,42
20230822,122500,197590190,16620,16620,16620,16620,0
20230822,122400,197590190,16620,16620,16620,16620,0
20230822,122300,197590190,16620,16620,16620,16620,0
20230822,122200,197590190,16620,16620,16620,16620,150
20230822,122100,195097190,16620,16620,16620,16620,0
20230822,122000,195097190,16620,16620,16620,16620,0
20230822,121900,195097190,16620,16620,16620,16620,0
20230822,121800,195097190,16620,16620,16620,16620,0
20230822,121700,195097190,16620,16620,16620,16620,1
20230822,121600,195080570,16630,16630,16630,16630,0
20230822,121500,195080570,16630,16630,16630,16630,0
20230822,121400,195080570,16630,16630,16630,16630,0
20230822,121300,195080570,16630,16630,16630,16630,73
20230822,121200,193866580,16630,16630,16630,16630,0
20230822,121100,193866580,16630,16620,16630,16620,154
20230822,121000,191306930,16620,16620,16620,16620,10
20230822,120900,191140730,16620,16620,16620,16620,2
20230822,120800,191107490,16620,16620,16620,16620,0
20230822,120700,191107490,16620,16620,16620,16620,0
20230822,120600,191107490,16620,16620,16620,16620,0
20230822,120500,191107490,16620,16620,16620,16620,0
20230822,120400,191107490,16620,16620,16620,16620,7
20230822,120300,190991150,16620,16620,16620,16620,80
20230822,120200,189661550,16620,16620,16620,16620,0
20230822,120100,189661550,16620,16620,16620,16620,1
20230822,120000,189644930,16640,16640,16640,16640,1
20230822,115900,189628290,16620,16620,16620,16620,0
20230822,115800,189628290,16620,16620,16620,16620,0
20230822,115700,189628290,16620,16620,16620,16620,1
20230822,115600,189611670,16620,16620,16620,16620,0
20230822,115500,189611670,16620,16620,16620,16620,0
20230822,115400,189611670,16620,16630,16630,16620,25
20230822,115300,189196100,16620,16620,16620,16620,0
20230822,115200,189196100,16620,16620,16620,16620,30
20230822,115100,188697500,16620,16620,16620,16620,0
20230822,115000,188697500,16620,16620,16620,16620,17
20230822,114900,188414960,16620,16630,16630,16620,22
20230822,114800,188049260,16630,16670,16670,16630,159
20230822,114700,185403300,16670,16670,16670,16670,0
20230822,114600,185403300,16670,16670,16670,16670,0
20230822,114500,185403300,16670,16670,16670,16670,1
20230822,114400,185386630,16640,16640,16640,16640,16
20230822,114300,185120390,16670,16670,16670,16670,0
20230822,114200,185120390,16670,16670,16670,16670,1
20230822,114100,185103720,16640,16640,16640,16640,1
20230822,114000,185087080,16640,16670,16670,16640,58
20230822,113900,184120760,16670,16670,16670,16670,0
20230822,113800,184120760,16670,16670,16670,16670,20
20230822,113700,183787360,16670,16670,16670,16670,0
20230822,113600,183787360,16670,16660,16670,16660,21
20230822,113500,183437300,16640,16640,16640,16640,1
20230822,113400,183420660,16640,16630,16640,16630,110
20230822,113300,181590580,16630,16630,16630,16630,12
20230822,113200,181391020,16610,16610,16610,16610,1
20230822,113100,181374410,16600,16600,16600,16600,253
20230822,113000,177174610,16590,16590,16590,16590,10
20230822,112900,177008710,16600,16600,16600,16600,50
20230822,112800,176178710,16590,16590,16590,16590,0
20230822,112700,176178710,16590,16590,16590,16590,15
20230822,112600,175929860,16590,16590,16590,16590,4
20230822,112500,175863500,16590,16590,16590,16590,1
20230822,112400,175846910,16580,16580,16580,16580,0
20230822,112300,175846910,16580,16580,16580,16580,0
20230822,112200,175846910,16580,16580,16580,16580,18
20230822,112100,175548470,16580,16580,16580,16580,0
20230822,112000,175548470,16580,16580,16580,16580,0
20230822,111900,175548470,16580,16580,16580,16580,0
20230822,111800,175548470,16580,16580,16580,16580,0
20230822,111700,175548470,16580,16580,16580,16580,0
20230822,111600,175548470,16580,16580,16580,16580,141
20230822,111500,173210690,16580,16580,16580,16580,47
20230822,111400,172431430,16580,16580,16580,16580,18
20230822,111300,172132990,16580,16580,16580,16580,0
20230822,111200,172132990,16580,16580,16580,16580,0
20230822,111100,172132990,16580,16580,16580,16580,0
20230822,111000,172132990,16580,16580,16580,16580,16
20230822,110900,171867710,16570,16570,16570,16570,0
20230822,110800,171867710,16570,16570,16570,16570,0
20230822,110700,171867710,16570,16570,16570,16570,0
20230822,110600,171867710,16570,16580,16580,16570,91
20230822,110500,170359830,16590,16590,16590,16590,5
20230822,110400,170276880,16590,16590,16590,16590,0
20230822,110300,170276880,16590,16590,16590,16590,126
20230822,110200,168186540,16590,16590,16590,16590,2
20230822,110100,168153360,16570,16570,16570,16570,16
20230822,110000,167888240,16580,16580,16580,16580,0
20230822,105900,167888240,16580,16580,16580,16580,0
20230822,105800,167888240,16580,16580,16580,16580,0
20230822,105700,167888240,16580,16580,16580,16580,0
20230822,105600,167888240,16580,16580,16580,16580,0
20230822,105500,167888240,16580,16600,16600,16580,117
20230822,105400,165946380,16590,16590,16590,16590,16
20230822,105300,165680940,16590,16590,16590,16590,13
20230822,105200,165465270,16590,16590,16590,16590,16
20230822,105100,165199830,16590,16590,16590,16590,0
20230822,105000,165199830,16590,16590,16590,16590,6
20230822,104900,165100290,16580,16580,16580,16580,36
20230822,104800,164503410,16570,16570,16570,16570,0
20230822,104700,164503410,16570,16580,16580,16570,192
20230822,104600,161320160,16580,16580,16580,16580,20
20230822,104500,160988560,16580,16580,16580,16580,0
20230822,104400,160988560,16580,16580,16580,16580,2
20230822,104300,160955400,16580,16610,16610,16580,48
20230822,104200,160158900,16620,16620,16620,16620,0
20230822,104100,160158900,16620,16620,16620,16620,132
20230822,104000,157965060,16630,16620,16630,16620,17
20230822,103900,157682510,16640,16640,16640,16640,0
20230822,103800,157682510,16640,16670,16670,16640,112
20230822,103700,155816820,16670,16670,16670,16670,18
20230822,103600,155516760,16690,16690,16690,16690,0
20230822,103500,155516760,16690,16690,16690,16690,1
20230822,103400,155500070,16700,16700,16700,16700,0
20230822,103300,155500070,16700,16700,16700,16700,0
20230822,103200,155500070,16700,16700,16700,16700,6
20230822,103100,155399870,16700,16700,16700,16700,32
20230822,103000,154865470,16730,16620,16790,16620,581
20230822,102900,145162430,16610,16610,16610,16610,0
20230822,102800,145162430,16610,16610,16610,16610,0
20230822,102700,145162430,16610,16610,16610,16610,17
20230822,102600,144880060,16610,16610,16610,16610,50
20230822,102500,144049560,16610,16610,16610,16610,0
20230822,102400,144049560,16610,16610,16610,16610,16
20230822,102300,143783800,16610,16610,16610,16610,0
20230822,102200,143783800,16610,16610,16610,16610,30
20230822,102100,143285500,16610,16630,16630,16610,73
20230822,102000,142071910,16630,16630,16630,16630,10
20230822,101900,141905610,16620,16620,16620,16620,0
20230822,101800,141905610,16620,16620,16620,16620,17
20230822,101700,141623070,16620,16620,16620,16620,0
20230822,101600,141623070,16620,16620,16620,16620,0
20230822,101500,141623070,16620,16610,16620,16610,85
20230822,101400,140210380,16620,16620,16620,16620,1
20230822,101300,140193760,16590,16590,16590,16590,1
20230822,101200,140177170,16590,16620,16620,16590,18
20230822,101100,139878520,16590,16590,16590,16590,0
20230822,101000,139878520,16590,16590,16590,16590,0
20230822,100900,139878520,16590,16590,16590,16590,0
20230822,100800,139878520,16590,16590,16590,16590,0
20230822,100700,139878520,16590,16590,16590,16590,30
20230822,100600,139380820,16590,16590,16590,16580,200
20230822,100500,136062930,16600,16640,16640,16600,72
20230822,100400,134866670,16670,16670,16670,16670,0
20230822,100300,134866670,16670,16700,16700,16650,434
20230822,100200,127619600,16700,16700,16700,16700,0
20230822,100100,127619600,16700,16710,16710,16700,247
20230822,100000,123494070,16740,16740,16740,16740,1
20230822,095900,123477330,16710,16710,16710,16710,0
20230822,095800,123477330,16710,16710,16710,16710,17
20230822,095700,123193260,16720,16720,16720,16720,6
20230822,095600,123092940,16730,16770,16770,16730,32
20230822,095500,122556930,16750,16750,16750,16750,17
20230822,095400,122272180,16750,16770,16770,16750,11
20230822,095300,122087730,16770,16770,16770,16770,0
20230822,095200,122087730,16770,16790,16790,16770,81
20230822,095100,120728870,16810,16810,16810,16810,173
20230822,095000,117820740,16790,16870,16870,16790,376
20230822,094900,111494960,16880,16880,16880,16880,80
20230822,094800,110144560,16870,16850,16870,16850,108
20230822,094700,108322700,16840,16840,16840,16840,0
20230822,094600,108322700,16840,16840,16840,16840,30
20230822,094500,107817500,16840,16740,16840,16740,435
20230822,094400,100531780,16740,16710,16740,16710,34
20230822,094300,99963010,16740,16740,16740,16740,2
20230822,094200,99929530,16740,16740,16740,16740,1
20230822,094100,99912790,16710,16710,16710,16710,14
20230822,094000,99678850,16710,16710,16710,16710,20
20230822,093900,99344650,16720,16720,16720,16720,0
20230822,093800,99344650,16720,16720,16720,16720,0
20230822,093700,99344650,16720,16610,16720,16610,1033
20230822,093600,82100650,16580,16580,16580,16580,458
20230822,093500,74507010,16580,16580,16580,16580,30
20230822,093400,74009610,16560,16580,16580,16550,824
20230822,093300,60360760,16570,16570,16570,16570,0
20230822,093200,60360760,16570,16570,16570,16570,0
20230822,093100,60360760,16570,16570,16570,16570,0
20230822,093000,60360760,16570,16560,16570,16560,111
20230822,092900,58521560,16560,16570,16570,16560,8
20230822,092800,58389070,16570,16560,16570,16560,103
20230822,092700,56682430,16570,16570,16570,16560,32
20230822,092600,56152390,16570,16610,16610,16570,608
20230822,092500,46073010,16610,16610,16610,16610,0
20230822,092400,46073010,16610,16610,16610,16610,6
20230822,092300,45973350,16610,16610,16610,16610,0
20230822,092200,45973350,16610,16610,16610,16610,15
20230822,092100,45724200,16600,16630,16630,16600,89
20230822,092000,44244580,16600,16600,16600,16600,0
20230822,091900,44244580,16600,16640,16640,16600,345
20230822,091800,38517540,16650,16650,16650,16650,0
20230822,091700,38517540,16650,16580,16650,16580,417
20230822,091600,31596320,16560,16570,16570,16560,99
20230822,091500,29956270,16580,16570,16580,16570,15
20230822,091400,29707670,16570,16570,16570,16570,1
20230822,091300,29691100,16570,16570,16570,16570,0
20230822,091200,29691100,16570,16570,16570,16570,44
20230822,091100,28962020,16570,16570,16570,16570,105
20230822,091000,27222170,16570,16580,16580,16570,217
20230822,090900,23626130,16580,16610,16610,16580,20
20230822,090800,23294310,16620,16610,16640,16610,128
20230822,090700,21166050,16630,16630,16630,16630,1
20230822,090600,21149420,16550,16600,16600,16550,616
20230822,090500,10937700,16600,16640,16640,16600,229
20230822,090400,7135950,16640,16680,16680,16640,64
20230822,090300,6069490,16670,16670,16670,16670,17
20230822,090200,5786100,16650,16670,16670,16650,68
20230822,090100,4653710,16670,16670,16670,16670,0
20230822,090000,4653710,16670,16600,16670,16600,280