KissMeData/000970/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183200,65222650,6770,6770,6770,6770,2168
20230830,183100,65222650,6770,6770,6770,6770,0
20230830,183000,65222650,6770,6770,6770,6770,0
20230830,182900,65222650,6770,6770,6770,6770,0
20230830,182800,65222650,6770,6770,6770,6770,0
20230830,182700,65222650,6770,6770,6770,6770,0
20230830,182600,65222650,6770,6770,6770,6770,0
20230830,182500,65222650,6770,6770,6770,6770,0
20230830,182400,65222650,6770,6770,6770,6770,0
20230830,182300,65222650,6770,6770,6770,6770,0
20230830,182200,65222650,6770,6770,6770,6770,0
20230830,182100,65222650,6770,6770,6770,6770,0
20230830,182000,65222650,6770,6770,6770,6770,0
20230830,181900,65222650,6770,6770,6770,6770,0
20230830,181800,65222650,6770,6770,6770,6770,0
20230830,181700,65222650,6770,6770,6770,6770,0
20230830,181600,65222650,6770,6770,6770,6770,0
20230830,181500,65222650,6770,6770,6770,6770,0
20230830,181400,65222650,6770,6770,6770,6770,0
20230830,181300,65222650,6770,6770,6770,6770,0
20230830,181200,65222650,6770,6770,6770,6770,0
20230830,181100,65222650,6770,6770,6770,6770,0
20230830,181000,65222650,6770,6770,6770,6770,0
20230830,180900,65222650,6770,6770,6770,6770,0
20230830,180800,65222650,6770,6770,6770,6770,0
20230830,180700,65222650,6770,6770,6770,6770,0
20230830,180600,65222650,6770,6770,6770,6770,0
20230830,180500,65222650,6770,6770,6770,6770,0
20230830,180400,65222650,6770,6770,6770,6770,0
20230830,180300,65222650,6770,6770,6770,6770,0
20230830,180200,65222650,6770,6770,6770,6770,2168
20230830,180100,65222650,6770,6770,6770,6770,0
20230830,180000,65222650,6770,6770,6770,6770,0
20230830,175900,65222650,6770,6770,6770,6770,0
20230830,175800,65222650,6770,6770,6770,6770,0
20230830,175700,65222650,6770,6770,6770,6770,0
20230830,175600,65222650,6770,6770,6770,6770,0
20230830,175500,65222650,6770,6770,6770,6770,0
20230830,175400,65222650,6770,6770,6770,6770,0
20230830,175300,65222650,6770,6770,6770,6770,0
20230830,175200,65222650,6770,6770,6770,6770,0
20230830,175100,65222650,6770,6770,6770,6770,0
20230830,175000,65222650,6770,6770,6770,6770,0
20230830,174900,65222650,6770,6770,6770,6770,0
20230830,174800,65222650,6770,6770,6770,6770,0
20230830,174700,65222650,6770,6770,6770,6770,0
20230830,174600,65222650,6770,6770,6770,6770,0
20230830,174500,65222650,6770,6770,6770,6770,0
20230830,174400,65222650,6770,6770,6770,6770,0
20230830,174300,65222650,6770,6770,6770,6770,0
20230830,174200,65222650,6770,6770,6770,6770,0
20230830,174100,65222650,6770,6770,6770,6770,0
20230830,174000,65222650,6770,6770,6770,6770,0
20230830,173900,65222650,6770,6770,6770,6770,0
20230830,173800,65222650,6770,6770,6770,6770,0
20230830,173700,65222650,6770,6770,6770,6770,0
20230830,173600,65222650,6770,6770,6770,6770,0
20230830,173500,65222650,6770,6770,6770,6770,0
20230830,173400,65222650,6770,6770,6770,6770,0
20230830,173300,65222650,6770,6770,6770,6770,0
20230830,173200,65222650,6770,6770,6770,6770,2168
20230830,173100,65222650,6770,6770,6770,6770,0
20230830,173000,65222650,6770,6770,6770,6770,0
20230830,172900,65222650,6770,6770,6770,6770,0
20230830,172800,65222650,6770,6770,6770,6770,0
20230830,172700,65222650,6770,6770,6770,6770,0
20230830,172600,65222650,6770,6770,6770,6770,0
20230830,172500,65222650,6770,6770,6770,6770,0
20230830,172400,65222650,6770,6770,6770,6770,0
20230830,172300,65222650,6770,6770,6770,6770,0
20230830,172200,65222650,6770,6770,6770,6770,0
20230830,172100,65222650,6770,6770,6770,6770,0
20230830,172000,65222650,6770,6770,6770,6770,0
20230830,171900,65222650,6770,6770,6770,6770,0
20230830,171800,65222650,6770,6770,6770,6770,0
20230830,171700,65222650,6770,6770,6770,6770,0
20230830,171600,65222650,6770,6770,6770,6770,0
20230830,171500,65222650,6770,6770,6770,6770,0
20230830,171400,65222650,6770,6770,6770,6770,0
20230830,171300,65222650,6770,6770,6770,6770,0
20230830,171200,65222650,6770,6770,6770,6770,0
20230830,171100,65222650,6770,6770,6770,6770,0
20230830,171000,65222650,6770,6770,6770,6770,0
20230830,170900,65222650,6770,6770,6770,6770,0
20230830,170800,65222650,6770,6770,6770,6770,0
20230830,170700,65222650,6770,6770,6770,6770,0
20230830,170600,65222650,6770,6770,6770,6770,0
20230830,170500,65222650,6770,6770,6770,6770,0
20230830,170400,65222650,6770,6770,6770,6770,0
20230830,170300,65222650,6770,6770,6770,6770,0
20230830,170200,65222650,6770,6770,6770,6770,2168
20230830,170100,65222650,6770,6770,6770,6770,0
20230830,170000,65222650,6770,6770,6770,6770,0
20230830,165900,65222650,6770,6770,6770,6770,0
20230830,165800,65222650,6770,6770,6770,6770,0
20230830,165700,65222650,6770,6770,6770,6770,0
20230830,165600,65222650,6770,6770,6770,6770,0
20230830,165500,65222650,6770,6770,6770,6770,0
20230830,165400,65222650,6770,6770,6770,6770,0
20230830,165300,65222650,6770,6770,6770,6770,0
20230830,165200,65222650,6770,6770,6770,6770,0
20230830,165100,65222650,6770,6770,6770,6770,0
20230830,165000,65222650,6770,6770,6770,6770,0
20230830,164900,65222650,6770,6770,6770,6770,0
20230830,164800,65222650,6770,6770,6770,6770,0
20230830,164700,65222650,6770,6770,6770,6770,0
20230830,164600,65222650,6770,6770,6770,6770,0
20230830,164500,65222650,6770,6770,6770,6770,0
20230830,164400,65222650,6770,6770,6770,6770,0
20230830,164300,65222650,6770,6770,6770,6770,0
20230830,164200,65222650,6770,6770,6770,6770,0
20230830,164100,65222650,6770,6770,6770,6770,0
20230830,164000,65222650,6770,6770,6770,6770,0
20230830,163900,65222650,6770,6770,6770,6770,0
20230830,163800,65222650,6770,6770,6770,6770,0
20230830,163700,65222650,6770,6770,6770,6770,0
20230830,163600,65222650,6770,6770,6770,6770,0
20230830,163500,65222650,6770,6770,6770,6770,0
20230830,163400,65222650,6770,6770,6770,6770,0
20230830,163300,65222650,6770,6770,6770,6770,0
20230830,163200,65222650,6770,6770,6770,6770,2168
20230830,163100,65222650,6770,6770,6770,6770,0
20230830,163000,65222650,6770,6770,6770,6770,0
20230830,162900,65222650,6770,6770,6770,6770,0
20230830,162800,65222650,6770,6770,6770,6770,0
20230830,162700,65222650,6770,6770,6770,6770,0
20230830,162600,65222650,6770,6770,6770,6770,0
20230830,162500,65222650,6770,6770,6770,6770,0
20230830,162400,65222650,6770,6770,6770,6770,0
20230830,162300,65222650,6770,6770,6770,6770,0
20230830,162200,65222650,6770,6770,6770,6770,0
20230830,162100,65222650,6770,6770,6770,6770,0
20230830,162000,65222650,6770,6770,6770,6770,0
20230830,161900,65222650,6770,6770,6770,6770,0
20230830,161800,65222650,6770,6770,6770,6770,0
20230830,161700,65222650,6770,6770,6770,6770,0
20230830,161600,65222650,6770,6770,6770,6770,0
20230830,161500,65222650,6770,6770,6770,6770,0
20230830,161400,65222650,6770,6770,6770,6770,0
20230830,161300,65222650,6770,6770,6770,6770,0
20230830,161200,65222650,6770,6770,6770,6770,0
20230830,161100,65222650,6770,6770,6770,6770,0
20230830,161000,65222650,6770,6770,6770,6770,0
20230830,160900,65222650,6770,6770,6770,6770,0
20230830,160800,65222650,6770,6770,6770,6770,0
20230830,160700,65222650,6770,6770,6770,6770,0
20230830,160600,65222650,6770,6770,6770,6770,0
20230830,160500,65222650,6770,6770,6770,6770,0
20230830,160400,65222650,6770,6770,6770,6770,0
20230830,160300,65222650,6770,6770,6770,6770,0
20230830,160200,65222650,6770,6770,6770,6770,2168
20230830,160100,65222650,6770,6770,6770,6770,0
20230830,160000,65222650,6770,6770,6770,6770,0
20230830,155900,65222650,6770,6770,6770,6770,0
20230830,155800,65222650,6770,6770,6770,6770,0
20230830,155700,65222650,6770,6770,6770,6770,0
20230830,155600,65222650,6770,6770,6770,6770,0
20230830,155500,65222650,6770,6770,6770,6770,0
20230830,155400,65222650,6770,6770,6770,6770,0
20230830,155300,65222650,6770,6770,6770,6770,0
20230830,155200,65222650,6770,6770,6770,6770,0
20230830,155100,65222650,6770,6770,6770,6770,0
20230830,155000,65222650,6770,6770,6770,6770,0
20230830,154900,65222650,6770,6770,6770,6770,0
20230830,154800,65222650,6770,6770,6770,6770,0
20230830,154700,65222650,6770,6770,6770,6770,0
20230830,154600,65222650,6770,6770,6770,6770,0
20230830,154500,65222650,6770,6770,6770,6770,0
20230830,154400,65222650,6770,6770,6770,6770,0
20230830,154300,65222650,6770,6770,6770,6770,0
20230830,154200,65222650,6770,6770,6770,6770,0
20230830,154100,65222650,6770,6770,6770,6770,0
20230830,154000,65222650,6770,6770,6770,6770,0
20230830,153900,65222650,6770,6770,6770,6770,0
20230830,153800,65222650,6770,6770,6770,6770,0
20230830,153700,65222650,6770,6770,6770,6770,0
20230830,153600,65222650,6770,6770,6770,6770,0
20230830,153500,65222650,6770,6770,6770,6770,0
20230830,153400,65222650,6770,6770,6770,6770,0
20230830,153300,65222650,6770,6770,6770,6770,0
20230830,153200,65222650,6770,6770,6770,6770,2168
20230830,153100,65222650,6770,6770,6770,6770,0
20230830,153000,65222650,6770,6770,6770,6770,2168
20230830,152900,50545290,6770,6770,6770,6770,0
20230830,152800,50545290,6770,6770,6770,6770,0
20230830,152700,50545290,6770,6770,6770,6770,0
20230830,152600,50545290,6770,6770,6770,6770,0
20230830,152500,50545290,6770,6770,6770,6770,0
20230830,152400,50545290,6770,6770,6770,6770,0
20230830,152300,50545290,6770,6770,6770,6770,0
20230830,152200,50545290,6770,6770,6770,6770,0
20230830,152100,50545290,6770,6770,6770,6770,0
20230830,152000,50545290,6770,6770,6770,6770,0
20230830,151900,50545290,6770,6770,6770,6770,1
20230830,151800,50538520,6780,6780,6780,6780,1
20230830,151700,50531740,6770,6770,6770,6770,3
20230830,151600,50511430,6780,6780,6780,6780,0
20230830,151500,50511430,6780,6780,6780,6780,0
20230830,151400,50511430,6780,6780,6780,6780,0
20230830,151300,50511430,6780,6780,6780,6780,0
20230830,151200,50511430,6780,6780,6780,6780,0
20230830,151100,50511430,6780,6780,6780,6780,0
20230830,151000,50511430,6780,6780,6780,6780,0
20230830,150900,50511430,6780,6780,6780,6780,0
20230830,150800,50511430,6780,6780,6780,6780,0
20230830,150700,50511430,6780,6780,6780,6780,0
20230830,150600,50511430,6780,6780,6780,6780,1
20230830,150500,50504650,6780,6780,6780,6780,50
20230830,150400,50165650,6780,6780,6780,6780,0
20230830,150300,50165650,6780,6780,6780,6780,0
20230830,150200,50165650,6780,6780,6780,6780,0
20230830,150100,50165650,6780,6780,6780,6780,0
20230830,150000,50165650,6780,6770,6780,6770,17
20230830,145900,50050480,6770,6770,6770,6770,0
20230830,145800,50050480,6770,6770,6770,6770,0
20230830,145700,50050480,6770,6760,6770,6760,58
20230830,145600,49658310,6760,6760,6760,6760,0
20230830,145500,49658310,6760,6770,6770,6760,59
20230830,145400,49259380,6770,6770,6770,6770,0
20230830,145300,49259380,6770,6770,6770,6770,105
20230830,145200,48548530,6780,6780,6780,6780,9
20230830,145100,48487510,6780,6780,6780,6780,0
20230830,145000,48487510,6780,6780,6780,6780,9
20230830,144900,48426490,6770,6770,6770,6770,0
20230830,144800,48426490,6770,6770,6770,6770,0
20230830,144700,48426490,6770,6780,6780,6770,25
20230830,144600,48257150,6780,6780,6780,6780,0
20230830,144500,48257150,6780,6780,6780,6780,9
20230830,144400,48196130,6780,6780,6780,6780,0
20230830,144300,48196130,6780,6780,6780,6780,0
20230830,144200,48196130,6780,6780,6780,6780,109
20230830,144100,47457110,6780,6780,6780,6780,6
20230830,144000,47416430,6780,6780,6780,6780,9
20230830,143900,47355410,6780,6780,6780,6780,0
20230830,143800,47355410,6780,6780,6780,6780,0
20230830,143700,47355410,6780,6780,6780,6780,9
20230830,143600,47294390,6780,6780,6780,6780,0
20230830,143500,47294390,6780,6780,6780,6780,9
20230830,143400,47233370,6780,6780,6780,6780,0
20230830,143300,47233370,6780,6780,6780,6780,9
20230830,143200,47172350,6780,6780,6780,6780,0
20230830,143100,47172350,6780,6780,6780,6780,150
20230830,143000,46155350,6780,6780,6780,6780,9
20230830,142900,46094330,6780,6780,6780,6780,0
20230830,142800,46094330,6780,6780,6780,6780,9
20230830,142700,46033310,6780,6780,6780,6780,0
20230830,142600,46033310,6780,6780,6780,6780,0
20230830,142500,46033310,6780,6780,6780,6780,9
20230830,142400,45972290,6780,6780,6780,6780,0
20230830,142300,45972290,6780,6780,6780,6780,9
20230830,142200,45911270,6780,6780,6780,6780,0
20230830,142100,45911270,6780,6780,6780,6780,0
20230830,142000,45911270,6780,6780,6780,6780,9
20230830,141900,45850250,6780,6780,6780,6780,0
20230830,141800,45850250,6780,6780,6780,6780,9
20230830,141700,45789230,6780,6780,6780,6780,0
20230830,141600,45789230,6780,6780,6780,6780,0
20230830,141500,45789230,6780,6780,6780,6780,9
20230830,141400,45728210,6780,6780,6780,6780,0
20230830,141300,45728210,6780,6780,6780,6780,9
20230830,141200,45667190,6780,6780,6780,6780,0
20230830,141100,45667190,6780,6780,6780,6780,9
20230830,141000,45606170,6780,6780,6780,6780,0
20230830,140900,45606170,6780,6780,6780,6780,0
20230830,140800,45606170,6780,6780,6780,6780,9
20230830,140700,45545150,6780,6780,6780,6780,0
20230830,140600,45545150,6780,6780,6780,6780,9
20230830,140500,45484130,6780,6780,6780,6780,0
20230830,140400,45484130,6780,6780,6780,6780,0
20230830,140300,45484130,6780,6780,6780,6780,9
20230830,140200,45423110,6780,6780,6780,6780,0
20230830,140100,45423110,6780,6780,6780,6780,9
20230830,140000,45362090,6780,6780,6780,6780,0
20230830,135900,45362090,6780,6780,6780,6780,0
20230830,135800,45362090,6780,6780,6780,6780,9
20230830,135700,45301070,6780,6780,6780,6780,0
20230830,135600,45301070,6780,6780,6780,6780,9
20230830,135500,45240050,6780,6780,6780,6780,0
20230830,135400,45240050,6780,6780,6780,6780,0
20230830,135300,45240050,6780,6780,6780,6780,9
20230830,135200,45179030,6780,6780,6780,6780,0
20230830,135100,45179030,6780,6780,6780,6780,9
20230830,135000,45118010,6780,6780,6780,6780,0
20230830,134900,45118010,6780,6780,6780,6780,9
20230830,134800,45056990,6770,6770,6770,6770,0
20230830,134700,45056990,6770,6770,6770,6770,0
20230830,134600,45056990,6770,6780,6780,6770,16
20230830,134500,44948580,6770,6770,6770,6770,0
20230830,134400,44948580,6770,6770,6770,6770,1
20230830,134300,44941810,6780,6770,6780,6770,3
20230830,134200,44921480,6780,6770,6780,6770,2
20230830,134100,44907930,6750,6750,6750,6740,1767
20230830,134000,32987480,6750,6750,6750,6750,0
20230830,133900,32987480,6750,6760,6760,6750,10
20230830,133800,32919890,6750,6750,6750,6750,1
20230830,133700,32913140,6770,6770,6770,6770,0
20230830,133600,32913140,6770,6770,6770,6770,9
20230830,133500,32852210,6760,6760,6760,6760,421
20230830,133400,30006250,6770,6770,6770,6770,9
20230830,133300,29945320,6760,6760,6760,6760,1000
20230830,133200,23185320,6770,6770,6770,6770,0
20230830,133100,23185320,6770,6770,6770,6770,9
20230830,133000,23124390,6770,6770,6770,6770,0
20230830,132900,23124390,6770,6770,6770,6770,9
20230830,132800,23063460,6770,6770,6770,6770,122
20230830,132700,22237520,6780,6780,6780,6780,0
20230830,132600,22237520,6780,6780,6780,6780,9
20230830,132500,22176500,6780,6780,6780,6780,1
20230830,132400,22169720,6780,6780,6780,6780,9
20230830,132300,22108700,6780,6780,6780,6780,0
20230830,132200,22108700,6780,6780,6780,6780,9
20230830,132100,22047680,6780,6780,6780,6780,0
20230830,132000,22047680,6780,6780,6780,6780,0
20230830,131900,22047680,6780,6780,6780,6780,9
20230830,131800,21986660,6780,6780,6780,6780,1
20230830,131700,21979880,6780,6780,6780,6780,9
20230830,131600,21918860,6780,6780,6780,6780,0
20230830,131500,21918860,6780,6780,6780,6780,0
20230830,131400,21918860,6780,6780,6780,6780,9
20230830,131300,21857840,6780,6780,6780,6780,0
20230830,131200,21857840,6780,6780,6780,6780,9
20230830,131100,21796820,6780,6780,6780,6780,0
20230830,131000,21796820,6780,6780,6780,6780,10
20230830,130900,21729020,6780,6780,6780,6780,9
20230830,130800,21668000,6780,6780,6780,6780,0
20230830,130700,21668000,6780,6780,6780,6780,9
20230830,130600,21606980,6780,6780,6780,6780,0
20230830,130500,21606980,6780,6780,6780,6780,0
20230830,130400,21606980,6780,6780,6780,6780,9
20230830,130300,21545960,6780,6780,6780,6780,0
20230830,130200,21545960,6780,6780,6780,6780,9
20230830,130100,21484940,6780,6780,6780,6780,0
20230830,130000,21484940,6780,6780,6780,6780,9
20230830,125900,21423920,6780,6780,6780,6780,0
20230830,125800,21423920,6780,6780,6780,6780,0
20230830,125700,21423920,6780,6780,6780,6780,9
20230830,125600,21362900,6780,6780,6780,6780,0
20230830,125500,21362900,6780,6780,6780,6780,9
20230830,125400,21301880,6780,6780,6780,6780,0
20230830,125300,21301880,6780,6780,6780,6780,0
20230830,125200,21301880,6780,6780,6780,6780,9
20230830,125100,21240860,6780,6780,6780,6780,0
20230830,125000,21240860,6780,6780,6780,6780,9
20230830,124900,21179840,6780,6780,6780,6780,0
20230830,124800,21179840,6780,6780,6780,6780,0
20230830,124700,21179840,6780,6780,6780,6780,9
20230830,124600,21118820,6780,6780,6780,6780,0
20230830,124500,21118820,6780,6780,6780,6780,9
20230830,124400,21057800,6780,6780,6780,6780,1
20230830,124300,21051020,6780,6780,6780,6780,0
20230830,124200,21051020,6780,6780,6780,6780,9
20230830,124100,20990000,6780,6780,6780,6780,0
20230830,124000,20990000,6780,6780,6780,6780,9
20230830,123900,20928980,6780,6780,6780,6780,0
20230830,123800,20928980,6780,6780,6780,6780,9
20230830,123700,20867960,6780,6780,6780,6780,0
20230830,123600,20867960,6780,6780,6780,6780,0
20230830,123500,20867960,6780,6780,6780,6780,9
20230830,123400,20806940,6780,6780,6780,6780,0
20230830,123300,20806940,6780,6780,6780,6780,9
20230830,123200,20745920,6780,6770,6780,6770,3
20230830,123100,20725600,6780,6780,6780,6780,0
20230830,123000,20725600,6780,6780,6780,6780,9
20230830,122900,20664580,6780,6780,6780,6780,7
20230830,122800,20617120,6780,6780,6780,6780,9
20230830,122700,20556100,6780,6780,6780,6780,0
20230830,122600,20556100,6780,6780,6780,6780,20
20230830,122500,20420500,6780,6780,6780,6780,9
20230830,122400,20359480,6780,6780,6780,6780,0
20230830,122300,20359480,6780,6780,6780,6780,9
20230830,122200,20298460,6780,6780,6780,6780,0
20230830,122100,20298460,6780,6780,6780,6780,0
20230830,122000,20298460,6780,6780,6780,6780,9
20230830,121900,20237440,6780,6780,6780,6780,0
20230830,121800,20237440,6780,6780,6780,6770,82
20230830,121700,19682070,6780,6780,6780,6780,1
20230830,121600,19675290,6780,6780,6780,6780,5
20230830,121500,19641390,6790,6790,6790,6790,153
20230830,121400,18602520,6790,6790,6790,6790,0
20230830,121300,18602520,6790,6790,6790,6790,9
20230830,121200,18541410,6790,6790,6790,6790,0
20230830,121100,18541410,6790,6790,6790,6790,9
20230830,121000,18480300,6790,6790,6790,6790,0
20230830,120900,18480300,6790,6790,6790,6790,0
20230830,120800,18480300,6790,6790,6790,6790,9
20230830,120700,18419190,6790,6790,6790,6790,0
20230830,120600,18419190,6790,6790,6790,6790,9
20230830,120500,18358080,6790,6790,6790,6790,0
20230830,120400,18358080,6790,6790,6790,6790,0
20230830,120300,18358080,6790,6790,6790,6790,9
20230830,120200,18296970,6780,6780,6780,6780,0
20230830,120100,18296970,6780,6780,6780,6780,254
20230830,120000,16574850,6780,6780,6780,6780,0
20230830,115900,16574850,6780,6780,6780,6780,59
20230830,115800,16174830,6780,6780,6780,6780,27
20230830,115700,15991770,6780,6780,6780,6780,0
20230830,115600,15991770,6780,6780,6780,6780,9
20230830,115500,15930750,6780,6780,6780,6780,0
20230830,115400,15930750,6780,6780,6780,6780,0
20230830,115300,15930750,6780,6780,6780,6780,9
20230830,115200,15869730,6780,6780,6780,6780,0
20230830,115100,15869730,6780,6780,6780,6780,9
20230830,115000,15808710,6780,6780,6780,6780,0
20230830,114900,15808710,6780,6780,6780,6780,9
20230830,114800,15747690,6770,6770,6770,6770,0
20230830,114700,15747690,6770,6770,6770,6770,8
20230830,114600,15693530,6780,6780,6780,6780,9
20230830,114500,15632510,6780,6780,6780,6780,0
20230830,114400,15632510,6780,6780,6780,6780,10
20230830,114300,15564710,6780,6780,6780,6780,0
20230830,114200,15564710,6780,6780,6780,6780,0
20230830,114100,15564710,6780,6780,6780,6780,9
20230830,114000,15503690,6780,6780,6780,6780,0
20230830,113900,15503690,6780,6780,6780,6780,9
20230830,113800,15442670,6780,6780,6780,6780,0
20230830,113700,15442670,6780,6780,6780,6780,0
20230830,113600,15442670,6780,6780,6780,6780,9
20230830,113500,15381650,6780,6780,6780,6780,0
20230830,113400,15381650,6780,6780,6780,6780,9
20230830,113300,15320630,6780,6780,6780,6780,0
20230830,113200,15320630,6780,6770,6780,6770,220
20230830,113100,13830490,6770,6760,6770,6760,11
20230830,113000,13756040,6760,6760,6760,6760,0
20230830,112900,13756040,6760,6770,6770,6760,29
20230830,112800,13559910,6770,6770,6770,6770,3
20230830,112700,13539600,6770,6770,6770,6770,9
20230830,112600,13478670,6770,6770,6770,6770,2
20230830,112500,13465130,6760,6760,6760,6760,20
20230830,112400,13329930,6770,6770,6770,6770,9
20230830,112300,13269000,6770,6770,6770,6770,0
20230830,112200,13269000,6770,6770,6770,6770,9
20230830,112100,13208070,6770,6770,6770,6770,13
20230830,112000,13120060,6770,6770,6770,6770,0
20230830,111900,13120060,6770,6770,6770,6770,9
20230830,111800,13059130,6770,6770,6770,6770,0
20230830,111700,13059130,6770,6770,6770,6770,9
20230830,111600,12998200,6770,6770,6770,6770,0
20230830,111500,12998200,6770,6770,6770,6770,0
20230830,111400,12998200,6770,6770,6770,6770,9
20230830,111300,12937270,6770,6770,6770,6770,0
20230830,111200,12937270,6770,6770,6770,6770,9
20230830,111100,12876340,6760,6760,6760,6760,138
20230830,111000,11943460,6770,6770,6770,6770,0
20230830,110900,11943460,6770,6770,6770,6770,9
20230830,110800,11882530,6770,6770,6770,6770,0
20230830,110700,11882530,6770,6770,6770,6770,9
20230830,110600,11821600,6760,6760,6760,6760,0
20230830,110500,11821600,6760,6770,6770,6760,20
20230830,110400,11686310,6770,6770,6770,6770,0
20230830,110300,11686310,6770,6770,6770,6770,1
20230830,110200,11679540,6770,6770,6770,6770,9
20230830,110100,11618610,6770,6770,6770,6770,0
20230830,110000,11618610,6770,6770,6770,6770,9
20230830,105900,11557680,6770,6770,6770,6770,0
20230830,105800,11557680,6770,6770,6770,6770,5
20230830,105700,11523830,6770,6770,6770,6770,9
20230830,105600,11462900,6770,6770,6770,6770,10
20230830,105500,11395200,6770,6770,6770,6770,10
20230830,105400,11327500,6770,6770,6770,6770,10
20230830,105300,11259800,6770,6770,6770,6770,0
20230830,105200,11259800,6770,6770,6770,6770,0
20230830,105100,11259800,6770,6770,6770,6770,0
20230830,105000,11259800,6770,6770,6770,6770,11
20230830,104900,11185330,6770,6770,6770,6770,10
20230830,104800,11117630,6770,6770,6770,6770,10
20230830,104700,11049930,6760,6760,6760,6760,0
20230830,104600,11049930,6760,6760,6760,6760,4
20230830,104500,11022890,6770,6770,6770,6770,0
20230830,104400,11022890,6770,6770,6770,6770,0
20230830,104300,11022890,6770,6770,6770,6770,0
20230830,104200,11022890,6770,6770,6770,6770,2
20230830,104100,11009350,6770,6770,6770,6770,0
20230830,104000,11009350,6770,6770,6770,6770,0
20230830,103900,11009350,6770,6770,6770,6770,10
20230830,103800,10941650,6770,6770,6770,6770,0
20230830,103700,10941650,6770,6770,6770,6770,0
20230830,103600,10941650,6770,6770,6770,6770,0
20230830,103500,10941650,6770,6770,6770,6770,0
20230830,103400,10941650,6770,6770,6770,6770,0
20230830,103300,10941650,6770,6770,6770,6770,0
20230830,103200,10941650,6770,6770,6770,6770,0
20230830,103100,10941650,6770,6770,6770,6770,0
20230830,103000,10941650,6770,6770,6770,6770,0
20230830,102900,10941650,6770,6770,6770,6770,0
20230830,102800,10941650,6770,6770,6770,6770,2
20230830,102700,10928110,6770,6770,6770,6770,0
20230830,102600,10928110,6770,6770,6770,6770,0
20230830,102500,10928110,6770,6770,6770,6770,1
20230830,102400,10921340,6750,6750,6750,6750,0
20230830,102300,10921340,6750,6750,6750,6750,0
20230830,102200,10921340,6750,6750,6750,6750,0
20230830,102100,10921340,6750,6750,6750,6750,0
20230830,102000,10921340,6750,6750,6750,6750,0
20230830,101900,10921340,6750,6760,6760,6750,481
20230830,101800,7674400,6770,6770,6770,6770,0
20230830,101700,7674400,6770,6770,6770,6770,2
20230830,101600,7660860,6780,6780,6780,6780,0
20230830,101500,7660860,6780,6780,6780,6780,0
20230830,101400,7660860,6780,6780,6780,6780,0
20230830,101300,7660860,6780,6780,6780,6780,0
20230830,101200,7660860,6780,6780,6780,6780,1
20230830,101100,7654080,6780,6780,6780,6780,0
20230830,101000,7654080,6780,6780,6780,6780,0
20230830,100900,7654080,6780,6780,6780,6780,0
20230830,100800,7654080,6780,6780,6780,6780,3
20230830,100700,7633740,6780,6780,6780,6780,0
20230830,100600,7633740,6780,6780,6780,6780,0
20230830,100500,7633740,6780,6780,6780,6780,15
20230830,100400,7532040,6780,6780,6780,6780,250
20230830,100300,5837040,6780,6780,6780,6780,0
20230830,100200,5837040,6780,6780,6780,6780,0
20230830,100100,5837040,6780,6770,6780,6770,5
20230830,100000,5803150,6750,6760,6780,6750,17
20230830,095900,5688000,6750,6760,6760,6750,104
20230830,095800,4985980,6770,6770,6770,6770,5
20230830,095700,4952130,6770,6760,6770,6760,16
20230830,095600,4843960,6760,6760,6760,6760,3
20230830,095500,4823680,6750,6750,6750,6750,0
20230830,095400,4823680,6750,6750,6750,6750,0
20230830,095300,4823680,6750,6750,6760,6750,408
20230830,095200,2065790,6760,6770,6770,6760,131
20230830,095100,1179880,6770,6770,6770,6770,1
20230830,095000,1173110,6780,6780,6780,6780,1
20230830,094900,1166330,6780,6780,6780,6780,1
20230830,094800,1159550,6780,6780,6780,6780,0
20230830,094700,1159550,6780,6780,6780,6780,0
20230830,094600,1159550,6780,6780,6780,6780,0
20230830,094500,1159550,6780,6780,6780,6780,19
20230830,094400,1030730,6780,6780,6780,6780,50
20230830,094300,691730,6780,6780,6780,6780,15
20230830,094200,590030,6780,6780,6780,6780,0
20230830,094100,590030,6780,6780,6780,6780,0
20230830,094000,590030,6780,6780,6780,6780,0
20230830,093900,590030,6780,6780,6780,6780,0
20230830,093800,590030,6780,6780,6780,6780,0
20230830,093700,590030,6780,6780,6780,6780,3
20230830,093600,569690,6780,6780,6780,6780,1
20230830,093500,562910,6780,6780,6780,6780,3
20230830,093400,542570,6770,6770,6770,6770,0
20230830,093300,542570,6770,6770,6770,6770,1
20230830,093200,535800,6780,6780,6780,6780,0
20230830,093100,535800,6780,6780,6780,6780,0
20230830,093000,535800,6780,6780,6780,6780,0
20230830,092900,535800,6780,6780,6780,6780,0
20230830,092800,535800,6780,6780,6780,6780,0
20230830,092700,535800,6780,6780,6780,6780,0
20230830,092600,535800,6780,6780,6780,6780,0
20230830,092500,535800,6780,6780,6780,6780,0
20230830,092400,535800,6780,6780,6780,6780,1
20230830,092300,529020,6770,6770,6770,6770,0
20230830,092200,529020,6770,6770,6770,6770,0
20230830,092100,529020,6770,6770,6770,6770,0
20230830,092000,529020,6770,6770,6770,6770,0
20230830,091900,529020,6770,6770,6770,6770,0
20230830,091800,529020,6770,6770,6770,6770,0
20230830,091700,529020,6770,6770,6770,6770,1
20230830,091600,522250,6780,6780,6780,6780,0
20230830,091500,522250,6780,6780,6780,6780,0
20230830,091400,522250,6780,6780,6780,6780,1
20230830,091300,515470,6780,6780,6780,6780,0
20230830,091200,515470,6780,6780,6780,6780,59
20230830,091100,115450,6800,6790,6800,6790,3
20230830,091000,95070,6790,6790,6790,6790,0
20230830,090900,95070,6790,6790,6790,6790,0
20230830,090800,95070,6790,6790,6790,6790,0
20230830,090700,95070,6790,6790,6790,6790,7
20230830,090600,47540,6790,6790,6790,6790,1
20230830,090500,40750,6800,6800,6800,6800,1
20230830,090400,33950,6790,6790,6790,6790,0
20230830,090300,33950,6790,6790,6790,6790,0
20230830,090200,33950,6790,6790,6790,6790,0
20230830,090100,33950,6790,6790,6790,6790,3
20230830,090000,13580,6790,6790,6790,6790,2