KissMeData/000970/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183200,50237140,6720,6720,6720,6720,152
20230822,183100,50237140,6720,6720,6720,6720,0
20230822,183000,50237140,6720,6720,6720,6720,0
20230822,182900,50237140,6720,6720,6720,6720,0
20230822,182800,50237140,6720,6720,6720,6720,0
20230822,182700,50237140,6720,6720,6720,6720,0
20230822,182600,50237140,6720,6720,6720,6720,0
20230822,182500,50237140,6720,6720,6720,6720,0
20230822,182400,50237140,6720,6720,6720,6720,0
20230822,182300,50237140,6720,6720,6720,6720,0
20230822,182200,50237140,6720,6720,6720,6720,0
20230822,182100,50237140,6720,6720,6720,6720,0
20230822,182000,50237140,6720,6720,6720,6720,0
20230822,181900,50237140,6720,6720,6720,6720,0
20230822,181800,50237140,6720,6720,6720,6720,0
20230822,181700,50237140,6720,6720,6720,6720,0
20230822,181600,50237140,6720,6720,6720,6720,0
20230822,181500,50237140,6720,6720,6720,6720,0
20230822,181400,50237140,6720,6720,6720,6720,0
20230822,181300,50237140,6720,6720,6720,6720,0
20230822,181200,50237140,6720,6720,6720,6720,0
20230822,181100,50237140,6720,6720,6720,6720,0
20230822,181000,50237140,6720,6720,6720,6720,0
20230822,180900,50237140,6720,6720,6720,6720,0
20230822,180800,50237140,6720,6720,6720,6720,0
20230822,180700,50237140,6720,6720,6720,6720,0
20230822,180600,50237140,6720,6720,6720,6720,0
20230822,180500,50237140,6720,6720,6720,6720,0
20230822,180400,50237140,6720,6720,6720,6720,0
20230822,180300,50237140,6720,6720,6720,6720,0
20230822,180200,50237140,6720,6720,6720,6720,152
20230822,180100,50237140,6720,6720,6720,6720,0
20230822,180000,50237140,6720,6720,6720,6720,0
20230822,175900,50237140,6720,6720,6720,6720,0
20230822,175800,50237140,6720,6720,6720,6720,0
20230822,175700,50237140,6720,6720,6720,6720,0
20230822,175600,50237140,6720,6720,6720,6720,0
20230822,175500,50237140,6720,6720,6720,6720,0
20230822,175400,50237140,6720,6720,6720,6720,0
20230822,175300,50237140,6720,6720,6720,6720,0
20230822,175200,50237140,6720,6720,6720,6720,0
20230822,175100,50237140,6720,6720,6720,6720,0
20230822,175000,50237140,6720,6720,6720,6720,0
20230822,174900,50237140,6720,6720,6720,6720,0
20230822,174800,50237140,6720,6720,6720,6720,0
20230822,174700,50237140,6720,6720,6720,6720,0
20230822,174600,50237140,6720,6720,6720,6720,0
20230822,174500,50237140,6720,6720,6720,6720,0
20230822,174400,50237140,6720,6720,6720,6720,0
20230822,174300,50237140,6720,6720,6720,6720,0
20230822,174200,50237140,6720,6720,6720,6720,0
20230822,174100,50237140,6720,6720,6720,6720,0
20230822,174000,50237140,6720,6720,6720,6720,0
20230822,173900,50237140,6720,6720,6720,6720,0
20230822,173800,50237140,6720,6720,6720,6720,0
20230822,173700,50237140,6720,6720,6720,6720,0
20230822,173600,50237140,6720,6720,6720,6720,0
20230822,173500,50237140,6720,6720,6720,6720,0
20230822,173400,50237140,6720,6720,6720,6720,0
20230822,173300,50237140,6720,6720,6720,6720,0
20230822,173200,50237140,6720,6720,6720,6720,152
20230822,173100,50237140,6720,6720,6720,6720,0
20230822,173000,50237140,6720,6720,6720,6720,0
20230822,172900,50237140,6720,6720,6720,6720,0
20230822,172800,50237140,6720,6720,6720,6720,0
20230822,172700,50237140,6720,6720,6720,6720,0
20230822,172600,50237140,6720,6720,6720,6720,0
20230822,172500,50237140,6720,6720,6720,6720,0
20230822,172400,50237140,6720,6720,6720,6720,0
20230822,172300,50237140,6720,6720,6720,6720,0
20230822,172200,50237140,6720,6720,6720,6720,0
20230822,172100,50237140,6720,6720,6720,6720,0
20230822,172000,50237140,6720,6720,6720,6720,0
20230822,171900,50237140,6720,6720,6720,6720,0
20230822,171800,50237140,6720,6720,6720,6720,0
20230822,171700,50237140,6720,6720,6720,6720,0
20230822,171600,50237140,6720,6720,6720,6720,0
20230822,171500,50237140,6720,6720,6720,6720,0
20230822,171400,50237140,6720,6720,6720,6720,0
20230822,171300,50237140,6720,6720,6720,6720,0
20230822,171200,50237140,6720,6720,6720,6720,0
20230822,171100,50237140,6720,6720,6720,6720,0
20230822,171000,50237140,6720,6720,6720,6720,0
20230822,170900,50237140,6720,6720,6720,6720,0
20230822,170800,50237140,6720,6720,6720,6720,0
20230822,170700,50237140,6720,6720,6720,6720,0
20230822,170600,50237140,6720,6720,6720,6720,0
20230822,170500,50237140,6720,6720,6720,6720,0
20230822,170400,50237140,6720,6720,6720,6720,0
20230822,170300,50237140,6720,6720,6720,6720,0
20230822,170200,50237140,6720,6720,6720,6720,152
20230822,170100,50237140,6720,6720,6720,6720,0
20230822,170000,50237140,6720,6720,6720,6720,0
20230822,165900,50237140,6720,6720,6720,6720,0
20230822,165800,50237140,6720,6720,6720,6720,0
20230822,165700,50237140,6720,6720,6720,6720,0
20230822,165600,50237140,6720,6720,6720,6720,0
20230822,165500,50237140,6720,6720,6720,6720,0
20230822,165400,50237140,6720,6720,6720,6720,0
20230822,165300,50237140,6720,6720,6720,6720,0
20230822,165200,50237140,6720,6720,6720,6720,0
20230822,165100,50237140,6720,6720,6720,6720,0
20230822,165000,50237140,6720,6720,6720,6720,0
20230822,164900,50237140,6720,6720,6720,6720,0
20230822,164800,50237140,6720,6720,6720,6720,0
20230822,164700,50237140,6720,6720,6720,6720,0
20230822,164600,50237140,6720,6720,6720,6720,0
20230822,164500,50237140,6720,6720,6720,6720,0
20230822,164400,50237140,6720,6720,6720,6720,0
20230822,164300,50237140,6720,6720,6720,6720,0
20230822,164200,50237140,6720,6720,6720,6720,0
20230822,164100,50237140,6720,6720,6720,6720,0
20230822,164000,50237140,6720,6720,6720,6720,0
20230822,163900,50237140,6720,6720,6720,6720,0
20230822,163800,50237140,6720,6720,6720,6720,0
20230822,163700,50237140,6720,6720,6720,6720,0
20230822,163600,50237140,6720,6720,6720,6720,0
20230822,163500,50237140,6720,6720,6720,6720,0
20230822,163400,50237140,6720,6720,6720,6720,0
20230822,163300,50237140,6720,6720,6720,6720,0
20230822,163200,50237140,6720,6720,6720,6720,152
20230822,163100,50237140,6720,6720,6720,6720,0
20230822,163000,50237140,6720,6720,6720,6720,0
20230822,162900,50237140,6720,6720,6720,6720,0
20230822,162800,50237140,6720,6720,6720,6720,0
20230822,162700,50237140,6720,6720,6720,6720,0
20230822,162600,50237140,6720,6720,6720,6720,0
20230822,162500,50237140,6720,6720,6720,6720,0
20230822,162400,50237140,6720,6720,6720,6720,0
20230822,162300,50237140,6720,6720,6720,6720,0
20230822,162200,50237140,6720,6720,6720,6720,0
20230822,162100,50237140,6720,6720,6720,6720,0
20230822,162000,50237140,6720,6720,6720,6720,0
20230822,161900,50237140,6720,6720,6720,6720,0
20230822,161800,50237140,6720,6720,6720,6720,0
20230822,161700,50237140,6720,6720,6720,6720,0
20230822,161600,50237140,6720,6720,6720,6720,0
20230822,161500,50237140,6720,6720,6720,6720,0
20230822,161400,50237140,6720,6720,6720,6720,0
20230822,161300,50237140,6720,6720,6720,6720,0
20230822,161200,50237140,6720,6720,6720,6720,0
20230822,161100,50237140,6720,6720,6720,6720,0
20230822,161000,50237140,6720,6720,6720,6720,0
20230822,160900,50237140,6720,6720,6720,6720,0
20230822,160800,50237140,6720,6720,6720,6720,0
20230822,160700,50237140,6720,6720,6720,6720,0
20230822,160600,50237140,6720,6720,6720,6720,0
20230822,160500,50237140,6720,6720,6720,6720,0
20230822,160400,50237140,6720,6720,6720,6720,0
20230822,160300,50237140,6720,6720,6720,6720,0
20230822,160200,50237140,6720,6720,6720,6720,152
20230822,160100,50237140,6720,6720,6720,6720,0
20230822,160000,50237140,6720,6720,6720,6720,0
20230822,155900,50237140,6720,6720,6720,6720,0
20230822,155800,50237140,6720,6720,6720,6720,0
20230822,155700,50237140,6720,6720,6720,6720,0
20230822,155600,50237140,6720,6720,6720,6720,0
20230822,155500,50237140,6720,6720,6720,6720,0
20230822,155400,50237140,6720,6720,6720,6720,0
20230822,155300,50237140,6720,6720,6720,6720,0
20230822,155200,50237140,6720,6720,6720,6720,0
20230822,155100,50237140,6720,6720,6720,6720,0
20230822,155000,50237140,6720,6720,6720,6720,0
20230822,154900,50237140,6720,6720,6720,6720,0
20230822,154800,50237140,6720,6720,6720,6720,0
20230822,154700,50237140,6720,6720,6720,6720,0
20230822,154600,50237140,6720,6720,6720,6720,0
20230822,154500,50237140,6720,6720,6720,6720,0
20230822,154400,50237140,6720,6720,6720,6720,0
20230822,154300,50237140,6720,6720,6720,6720,0
20230822,154200,50237140,6720,6720,6720,6720,0
20230822,154100,50237140,6720,6720,6720,6720,0
20230822,154000,50237140,6720,6720,6720,6720,0
20230822,153900,50237140,6720,6720,6720,6720,0
20230822,153800,50237140,6720,6720,6720,6720,0
20230822,153700,50237140,6720,6720,6720,6720,0
20230822,153600,50237140,6720,6720,6720,6720,0
20230822,153500,50237140,6720,6720,6720,6720,0
20230822,153400,50237140,6720,6720,6720,6720,0
20230822,153300,50237140,6720,6720,6720,6720,0
20230822,153200,50237140,6720,6720,6720,6720,152
20230822,153100,50237140,6720,6720,6720,6720,0
20230822,153000,50237140,6720,6720,6720,6720,152
20230822,152900,49215700,6700,6700,6700,6700,0
20230822,152800,49215700,6700,6700,6700,6700,0
20230822,152700,49215700,6700,6700,6700,6700,0
20230822,152600,49215700,6700,6700,6700,6700,0
20230822,152500,49215700,6700,6700,6700,6700,0
20230822,152400,49215700,6700,6700,6700,6700,0
20230822,152300,49215700,6700,6700,6700,6700,0
20230822,152200,49215700,6700,6700,6700,6700,0
20230822,152100,49215700,6700,6700,6700,6700,0
20230822,152000,49215700,6700,6700,6700,6700,0
20230822,151900,49215700,6700,6700,6700,6700,0
20230822,151800,49215700,6700,6700,6700,6700,0
20230822,151700,49215700,6700,6700,6700,6700,0
20230822,151600,49215700,6700,6700,6700,6700,0
20230822,151500,49215700,6700,6700,6700,6700,0
20230822,151400,49215700,6700,6700,6700,6700,11
20230822,151300,49142000,6700,6700,6700,6700,11
20230822,151200,49068300,6700,6700,6700,6700,312
20230822,151100,46977900,6700,6700,6700,6700,0
20230822,151000,46977900,6700,6700,6700,6700,2
20230822,150900,46964500,6700,6700,6700,6700,0
20230822,150800,46964500,6700,6700,6700,6700,0
20230822,150700,46964500,6700,6700,6700,6700,0
20230822,150600,46964500,6700,6700,6700,6700,0
20230822,150500,46964500,6700,6700,6700,6700,0
20230822,150400,46964500,6700,6700,6700,6700,15
20230822,150300,46864000,6700,6700,6700,6700,412
20230822,150200,44103600,6700,6700,6700,6700,0
20230822,150100,44103600,6700,6700,6700,6700,2
20230822,150000,44090200,6700,6700,6700,6700,2
20230822,145900,44076800,6710,6710,6710,6700,53
20230822,145800,43721190,6710,6710,6710,6710,1
20230822,145700,43714480,6710,6710,6710,6710,0
20230822,145600,43714480,6710,6710,6710,6710,0
20230822,145500,43714480,6710,6710,6710,6710,1
20230822,145400,43707770,6710,6710,6710,6710,0
20230822,145300,43707770,6710,6710,6710,6710,11
20230822,145200,43633960,6700,6700,6700,6700,0
20230822,145100,43633960,6700,6700,6700,6700,3
20230822,145000,43613860,6700,6700,6700,6700,0
20230822,144900,43613860,6700,6700,6700,6700,0
20230822,144800,43613860,6700,6700,6700,6700,0
20230822,144700,43613860,6700,6700,6700,6700,0
20230822,144600,43613860,6700,6700,6700,6700,0
20230822,144500,43613860,6700,6710,6710,6700,280
20230822,144400,41737150,6710,6710,6710,6710,0
20230822,144300,41737150,6710,6710,6710,6710,0
20230822,144200,41737150,6710,6710,6710,6710,0
20230822,144100,41737150,6710,6710,6710,6710,0
20230822,144000,41737150,6710,6710,6710,6710,38
20230822,143900,41482170,6700,6700,6700,6700,0
20230822,143800,41482170,6700,6700,6700,6700,0
20230822,143700,41482170,6700,6700,6700,6700,0
20230822,143600,41482170,6700,6700,6700,6700,0
20230822,143500,41482170,6700,6700,6700,6700,0
20230822,143400,41482170,6700,6710,6710,6700,1526
20230822,143300,31248890,6710,6710,6710,6710,0
20230822,143200,31248890,6710,6710,6710,6710,0
20230822,143100,31248890,6710,6710,6710,6710,0
20230822,143000,31248890,6710,6710,6710,6710,0
20230822,142900,31248890,6710,6710,6710,6710,0
20230822,142800,31248890,6710,6710,6710,6710,0
20230822,142700,31248890,6710,6710,6710,6710,0
20230822,142600,31248890,6710,6710,6710,6710,0
20230822,142500,31248890,6710,6710,6710,6710,0
20230822,142400,31248890,6710,6710,6710,6710,0
20230822,142300,31248890,6710,6710,6710,6710,0
20230822,142200,31248890,6710,6710,6710,6710,0
20230822,142100,31248890,6710,6710,6710,6710,0
20230822,142000,31248890,6710,6710,6710,6710,0
20230822,141900,31248890,6710,6710,6710,6710,0
20230822,141800,31248890,6710,6710,6710,6710,0
20230822,141700,31248890,6710,6710,6710,6710,0
20230822,141600,31248890,6710,6710,6710,6710,0
20230822,141500,31248890,6710,6710,6710,6710,0
20230822,141400,31248890,6710,6710,6710,6710,0
20230822,141300,31248890,6710,6710,6710,6710,0
20230822,141200,31248890,6710,6710,6710,6710,0
20230822,141100,31248890,6710,6710,6710,6710,0
20230822,141000,31248890,6710,6710,6710,6710,3
20230822,140900,31228760,6710,6710,6710,6710,0
20230822,140800,31228760,6710,6710,6710,6710,100
20230822,140700,30557760,6720,6720,6720,6720,2
20230822,140600,30544320,6710,6710,6710,6710,0
20230822,140500,30544320,6710,6710,6710,6710,0
20230822,140400,30544320,6710,6710,6710,6710,0
20230822,140300,30544320,6710,6710,6710,6710,0
20230822,140200,30544320,6710,6710,6710,6710,0
20230822,140100,30544320,6710,6710,6710,6710,0
20230822,140000,30544320,6710,6710,6710,6710,0
20230822,135900,30544320,6710,6710,6710,6710,0
20230822,135800,30544320,6710,6710,6710,6710,0
20230822,135700,30544320,6710,6710,6710,6710,0
20230822,135600,30544320,6710,6710,6710,6710,0
20230822,135500,30544320,6710,6710,6710,6710,0
20230822,135400,30544320,6710,6710,6710,6710,0
20230822,135300,30544320,6710,6710,6710,6710,0
20230822,135200,30544320,6710,6710,6710,6710,0
20230822,135100,30544320,6710,6710,6710,6710,0
20230822,135000,30544320,6710,6710,6710,6710,0
20230822,134900,30544320,6710,6710,6710,6710,0
20230822,134800,30544320,6710,6710,6710,6710,3
20230822,134700,30524190,6700,6700,6700,6700,0
20230822,134600,30524190,6700,6700,6700,6700,0
20230822,134500,30524190,6700,6700,6700,6700,0
20230822,134400,30524190,6700,6700,6700,6700,0
20230822,134300,30524190,6700,6700,6700,6700,130
20230822,134200,29653190,6700,6700,6700,6700,0
20230822,134100,29653190,6700,6700,6700,6700,0
20230822,134000,29653190,6700,6700,6700,6700,0
20230822,133900,29653190,6700,6700,6700,6700,20
20230822,133800,29519190,6700,6700,6700,6700,0
20230822,133700,29519190,6700,6700,6700,6700,0
20230822,133600,29519190,6700,6700,6700,6700,14
20230822,133500,29425390,6710,6710,6710,6710,0
20230822,133400,29425390,6710,6710,6710,6710,7
20230822,133300,29378420,6700,6700,6700,6700,0
20230822,133200,29378420,6700,6700,6700,6700,0
20230822,133100,29378420,6700,6700,6700,6700,0
20230822,133000,29378420,6700,6700,6700,6700,7
20230822,132900,29331520,6710,6710,6710,6710,20
20230822,132800,29197320,6700,6710,6710,6700,172
20230822,132700,28043260,6710,6710,6710,6710,0
20230822,132600,28043260,6710,6710,6710,6710,0
20230822,132500,28043260,6710,6710,6710,6710,0
20230822,132400,28043260,6710,6710,6710,6710,13
20230822,132300,27956030,6710,6710,6710,6710,0
20230822,132200,27956030,6710,6710,6710,6710,0
20230822,132100,27956030,6710,6710,6710,6710,0
20230822,132000,27956030,6710,6710,6710,6710,0
20230822,131900,27956030,6710,6710,6710,6710,0
20230822,131800,27956030,6710,6710,6710,6710,1
20230822,131700,27949320,6720,6720,6720,6720,0
20230822,131600,27949320,6720,6720,6720,6720,5
20230822,131500,27915720,6710,6710,6710,6710,0
20230822,131400,27915720,6710,6710,6710,6710,0
20230822,131300,27915720,6710,6710,6710,6710,0
20230822,131200,27915720,6710,6710,6710,6710,0
20230822,131100,27915720,6710,6710,6710,6710,0
20230822,131000,27915720,6710,6710,6710,6710,0
20230822,130900,27915720,6710,6710,6710,6710,0
20230822,130800,27915720,6710,6710,6710,6710,0
20230822,130700,27915720,6710,6710,6710,6710,0
20230822,130600,27915720,6710,6710,6710,6710,0
20230822,130500,27915720,6710,6710,6710,6710,0
20230822,130400,27915720,6710,6710,6710,6710,0
20230822,130300,27915720,6710,6710,6710,6710,0
20230822,130200,27915720,6710,6710,6710,6710,0
20230822,130100,27915720,6710,6710,6710,6710,0
20230822,130000,27915720,6710,6710,6710,6710,0
20230822,125900,27915720,6710,6710,6710,6710,0
20230822,125800,27915720,6710,6710,6710,6710,0
20230822,125700,27915720,6710,6710,6710,6710,1
20230822,125600,27909010,6700,6700,6700,6700,0
20230822,125500,27909010,6700,6700,6700,6700,0
20230822,125400,27909010,6700,6700,6700,6700,10
20230822,125300,27842010,6710,6710,6710,6710,0
20230822,125200,27842010,6710,6710,6710,6710,1
20230822,125100,27835300,6710,6710,6710,6710,5
20230822,125000,27801750,6710,6710,6710,6710,14
20230822,124900,27707810,6710,6710,6710,6710,2
20230822,124800,27694390,6700,6700,6700,6700,136
20230822,124700,26783190,6710,6710,6710,6710,0
20230822,124600,26783190,6710,6710,6710,6710,0
20230822,124500,26783190,6710,6710,6710,6710,10
20230822,124400,26716090,6710,6710,6710,6710,10
20230822,124300,26648990,6710,6710,6710,6710,0
20230822,124200,26648990,6710,6710,6710,6710,0
20230822,124100,26648990,6710,6710,6710,6710,1
20230822,124000,26642280,6710,6710,6710,6710,14
20230822,123900,26548340,6710,6710,6710,6710,10
20230822,123800,26481240,6710,6710,6710,6710,0
20230822,123700,26481240,6710,6710,6710,6710,0
20230822,123600,26481240,6710,6710,6710,6710,0
20230822,123500,26481240,6710,6710,6710,6710,2
20230822,123400,26467820,6710,6710,6710,6710,40
20230822,123300,26199420,6710,6710,6710,6710,2
20230822,123200,26186000,6710,6710,6710,6710,697
20230822,123100,21509130,6710,6710,6710,6710,1
20230822,123000,21502420,6710,6710,6710,6710,1
20230822,122900,21495710,6710,6710,6710,6710,0
20230822,122800,21495710,6710,6710,6710,6710,1
20230822,122700,21489000,6710,6710,6710,6710,0
20230822,122600,21489000,6710,6710,6710,6710,0
20230822,122500,21489000,6710,6710,6710,6710,0
20230822,122400,21489000,6710,6710,6710,6710,0
20230822,122300,21489000,6710,6710,6710,6710,0
20230822,122200,21489000,6710,6710,6710,6710,0
20230822,122100,21489000,6710,6710,6710,6710,0
20230822,122000,21489000,6710,6710,6710,6710,0
20230822,121900,21489000,6710,6710,6710,6710,0
20230822,121800,21489000,6710,6710,6710,6710,0
20230822,121700,21489000,6710,6710,6710,6710,0
20230822,121600,21489000,6710,6710,6710,6710,127
20230822,121500,20636830,6710,6710,6710,6710,0
20230822,121400,20636830,6710,6710,6710,6710,0
20230822,121300,20636830,6710,6710,6710,6710,0
20230822,121200,20636830,6710,6710,6710,6710,0
20230822,121100,20636830,6710,6710,6710,6710,0
20230822,121000,20636830,6710,6710,6710,6710,0
20230822,120900,20636830,6710,6710,6710,6710,0
20230822,120800,20636830,6710,6710,6710,6710,0
20230822,120700,20636830,6710,6710,6710,6710,0
20230822,120600,20636830,6710,6710,6710,6710,0
20230822,120500,20636830,6710,6710,6710,6710,0
20230822,120400,20636830,6710,6710,6710,6710,0
20230822,120300,20636830,6710,6710,6710,6710,0
20230822,120200,20636830,6710,6710,6710,6710,0
20230822,120100,20636830,6710,6710,6710,6710,0
20230822,120000,20636830,6710,6710,6710,6710,0
20230822,115900,20636830,6710,6710,6710,6710,0
20230822,115800,20636830,6710,6710,6710,6710,0
20230822,115700,20636830,6710,6710,6710,6710,0
20230822,115600,20636830,6710,6710,6710,6710,0
20230822,115500,20636830,6710,6710,6710,6710,0
20230822,115400,20636830,6710,6710,6710,6710,0
20230822,115300,20636830,6710,6710,6710,6710,0
20230822,115200,20636830,6710,6710,6710,6710,0
20230822,115100,20636830,6710,6710,6710,6710,0
20230822,115000,20636830,6710,6710,6710,6710,20
20230822,114900,20502630,6710,6710,6710,6710,3
20230822,114800,20482500,6710,6710,6710,6710,18
20230822,114700,20361720,6710,6710,6710,6710,0
20230822,114600,20361720,6710,6710,6710,6710,1
20230822,114500,20355010,6710,6710,6710,6710,1
20230822,114400,20348300,6710,6710,6710,6710,0
20230822,114300,20348300,6710,6710,6710,6710,0
20230822,114200,20348300,6710,6710,6710,6710,0
20230822,114100,20348300,6710,6710,6710,6710,0
20230822,114000,20348300,6710,6710,6710,6710,4
20230822,113900,20321460,6710,6710,6710,6710,0
20230822,113800,20321460,6710,6710,6710,6710,6
20230822,113700,20281200,6720,6720,6720,6720,0
20230822,113600,20281200,6720,6720,6720,6720,0
20230822,113500,20281200,6720,6720,6720,6720,0
20230822,113400,20281200,6720,6720,6720,6720,0
20230822,113300,20281200,6720,6720,6720,6720,0
20230822,113200,20281200,6720,6720,6720,6720,1
20230822,113100,20274480,6720,6720,6720,6720,0
20230822,113000,20274480,6720,6720,6720,6720,25
20230822,112900,20106480,6720,6720,6720,6720,0
20230822,112800,20106480,6720,6720,6720,6720,0
20230822,112700,20106480,6720,6720,6720,6720,1
20230822,112600,20099760,6720,6720,6720,6720,0
20230822,112500,20099760,6720,6720,6720,6720,100
20230822,112400,19427760,6720,6720,6720,6720,0
20230822,112300,19427760,6720,6720,6720,6720,0
20230822,112200,19427760,6720,6720,6720,6720,0
20230822,112100,19427760,6720,6720,6720,6720,0
20230822,112000,19427760,6720,6720,6720,6720,0
20230822,111900,19427760,6720,6720,6720,6720,22
20230822,111800,19279920,6720,6720,6720,6720,7
20230822,111700,19232880,6700,6700,6700,6700,0
20230822,111600,19232880,6700,6700,6700,6700,0
20230822,111500,19232880,6700,6700,6700,6700,0
20230822,111400,19232880,6700,6700,6700,6700,1
20230822,111300,19226180,6720,6720,6720,6720,30
20230822,111200,19024580,6720,6720,6720,6720,0
20230822,111100,19024580,6720,6720,6720,6720,11
20230822,111000,18950660,6700,6700,6700,6700,0
20230822,110900,18950660,6700,6700,6700,6700,0
20230822,110800,18950660,6700,6700,6700,6700,100
20230822,110700,18280660,6700,6700,6700,6700,0
20230822,110600,18280660,6700,6700,6700,6700,0
20230822,110500,18280660,6700,6700,6700,6700,0
20230822,110400,18280660,6700,6700,6700,6700,0
20230822,110300,18280660,6700,6710,6710,6700,280
20230822,110200,16402650,6730,6730,6730,6730,0
20230822,110100,16402650,6730,6730,6730,6730,0
20230822,110000,16402650,6730,6710,6730,6710,26
20230822,105900,16227710,6710,6710,6710,6710,1
20230822,105800,16221000,6710,6710,6710,6710,1
20230822,105700,16214290,6710,6710,6710,6710,1
20230822,105600,16207580,6710,6710,6710,6710,2
20230822,105500,16194160,6710,6710,6710,6710,1
20230822,105400,16187450,6710,6710,6710,6710,1
20230822,105300,16180740,6710,6710,6710,6710,1
20230822,105200,16174030,6710,6710,6710,6710,2
20230822,105100,16160610,6710,6710,6710,6710,1
20230822,105000,16153900,6720,6720,6720,6720,10
20230822,104900,16086700,6710,6710,6710,6710,3
20230822,104800,16066570,6710,6710,6710,6710,1
20230822,104700,16059860,6710,6710,6710,6710,1
20230822,104600,16053150,6710,6710,6710,6710,2
20230822,104500,16039730,6710,6710,6710,6710,1
20230822,104400,16033020,6720,6720,6720,6720,1
20230822,104300,16026300,6710,6710,6710,6710,2
20230822,104200,16012880,6710,6720,6720,6710,29
20230822,104100,15818070,6710,6710,6710,6710,1
20230822,104000,15811360,6710,6710,6710,6710,1
20230822,103900,15804650,6710,6710,6710,6710,2
20230822,103800,15791230,6710,6710,6710,6710,2
20230822,103700,15777810,6710,6710,6710,6710,2
20230822,103600,15764390,6710,6710,6710,6710,1
20230822,103500,15757680,6710,6710,6710,6710,1
20230822,103400,15750970,6710,6710,6710,6710,1
20230822,103300,15744260,6710,6710,6710,6710,9
20230822,103200,15683870,6710,6710,6710,6710,1
20230822,103100,15677160,6710,6710,6710,6710,1
20230822,103000,15670450,6710,6730,6730,6710,3
20230822,102900,15650300,6710,6710,6710,6710,1
20230822,102800,15643590,6710,6710,6710,6710,1
20230822,102700,15636880,6710,6710,6710,6710,1
20230822,102600,15630170,6710,6710,6710,6710,3
20230822,102500,15610040,6730,6710,6730,6710,7
20230822,102400,15562950,6720,6720,6720,6720,15
20230822,102300,15462150,6720,6720,6720,6720,1
20230822,102200,15455430,6720,6720,6720,6720,1
20230822,102100,15448710,6720,6720,6720,6720,1
20230822,102000,15441990,6720,6720,6720,6720,2
20230822,101900,15428550,6720,6720,6720,6720,1
20230822,101800,15421830,6720,6720,6720,6720,1
20230822,101700,15415110,6720,6720,6720,6720,2
20230822,101600,15401670,6720,6720,6720,6720,1
20230822,101500,15394950,6720,6720,6740,6720,20
20230822,101400,15260190,6720,6720,6720,6720,2
20230822,101300,15246750,6720,6720,6720,6720,1
20230822,101200,15240030,6720,6720,6720,6720,1
20230822,101100,15233310,6720,6720,6720,6720,2
20230822,101000,15219870,6720,6720,6720,6720,1
20230822,100900,15213150,6720,6720,6720,6720,1
20230822,100800,15206430,6720,6720,6720,6720,1
20230822,100700,15199710,6720,6720,6720,6720,2
20230822,100600,15186270,6720,6720,6720,6720,1
20230822,100500,15179550,6710,6710,6710,6710,1
20230822,100400,15172840,6710,6710,6710,6710,3
20230822,100300,15152710,6710,6710,6710,6710,1
20230822,100200,15146000,6710,6710,6710,6710,1
20230822,100100,15139290,6710,6710,6710,6710,2
20230822,100000,15125870,6710,6730,6740,6710,24
20230822,095900,14964150,6710,6710,6710,6710,1
20230822,095800,14957440,6710,6710,6710,6710,2
20230822,095700,14944020,6700,6700,6700,6700,1
20230822,095600,14937320,6710,6710,6710,6710,1
20230822,095500,14930610,6710,6710,6710,6710,1
20230822,095400,14923900,6710,6710,6710,6710,2
20230822,095300,14910480,6710,6720,6720,6710,2
20230822,095200,14897050,6720,6720,6720,6720,2
20230822,095100,14883610,6710,6710,6710,6710,2
20230822,095000,14870190,6710,6710,6710,6710,1
20230822,094900,14863480,6720,6720,6720,6720,1
20230822,094800,14856760,6710,6710,6710,6710,2
20230822,094700,14843340,6710,6730,6730,6710,3
20230822,094600,14823170,6710,6710,6710,6700,1001
20230822,094500,8111700,6710,6710,6710,6710,2
20230822,094400,8098280,6710,6710,6710,6710,1
20230822,094300,8091570,6710,6730,6730,6710,21
20230822,094200,7950260,6710,6710,6710,6710,3
20230822,094100,7930130,6710,6710,6710,6710,1
20230822,094000,7923420,6710,6710,6710,6710,155
20230822,093900,6883370,6710,6710,6710,6710,2
20230822,093800,6869950,6710,6710,6710,6710,1
20230822,093700,6863240,6710,6710,6710,6710,71
20230822,093600,6386830,6710,6710,6710,6710,1
20230822,093500,6380120,6730,6710,6730,6710,3
20230822,093400,6359970,6710,6710,6710,6710,1
20230822,093300,6353260,6710,6710,6710,6710,1
20230822,093200,6346550,6710,6710,6710,6710,2
20230822,093100,6333130,6710,6710,6710,6710,2
20230822,093000,6319710,6710,6710,6710,6710,1
20230822,092900,6313000,6710,6710,6710,6710,11
20230822,092800,6239190,6730,6730,6730,6730,100
20230822,092700,5566190,6710,6710,6710,6710,0
20230822,092600,5566190,6710,6710,6710,6710,0
20230822,092500,5566190,6710,6710,6710,6710,0
20230822,092400,5566190,6710,6710,6710,6710,0
20230822,092300,5566190,6710,6710,6710,6710,1
20230822,092200,5559480,6730,6730,6730,6730,0
20230822,092100,5559480,6730,6730,6730,6730,0
20230822,092000,5559480,6730,6730,6730,6730,0
20230822,091900,5559480,6730,6720,6730,6720,105
20230822,091800,4853870,6710,6710,6710,6710,55
20230822,091700,4484820,6700,6700,6700,6700,0
20230822,091600,4484820,6700,6700,6700,6700,0
20230822,091500,4484820,6700,6700,6700,6700,50
20230822,091400,4149820,6700,6700,6700,6700,0
20230822,091300,4149820,6700,6700,6700,6700,0
20230822,091200,4149820,6700,6700,6700,6700,79
20230822,091100,3620520,6700,6700,6700,6700,0
20230822,091000,3620520,6700,6710,6710,6700,200
20230822,090900,2280510,6700,6700,6700,6700,0
20230822,090800,2280510,6700,6700,6700,6700,0
20230822,090700,2280510,6700,6700,6700,6700,0
20230822,090600,2280510,6700,6700,6700,6700,0
20230822,090500,2280510,6700,6700,6700,6700,0
20230822,090400,2280510,6700,6700,6700,6700,10
20230822,090300,2213510,6710,6720,6720,6710,106
20230822,090200,1501200,6740,6730,6750,6720,32
20230822,090100,1285980,6720,6740,6740,6720,168
20230822,090000,155250,6750,6750,6750,6750,23