KissMeData/000970/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183200,67542970,6750,6750,6750,6750,751
20230901,183100,67542970,6750,6750,6750,6750,0
20230901,183000,67542970,6750,6750,6750,6750,0
20230901,182900,67542970,6750,6750,6750,6750,0
20230901,182800,67542970,6750,6750,6750,6750,0
20230901,182700,67542970,6750,6750,6750,6750,0
20230901,182600,67542970,6750,6750,6750,6750,0
20230901,182500,67542970,6750,6750,6750,6750,0
20230901,182400,67542970,6750,6750,6750,6750,0
20230901,182300,67542970,6750,6750,6750,6750,0
20230901,182200,67542970,6750,6750,6750,6750,0
20230901,182100,67542970,6750,6750,6750,6750,0
20230901,182000,67542970,6750,6750,6750,6750,0
20230901,181900,67542970,6750,6750,6750,6750,0
20230901,181800,67542970,6750,6750,6750,6750,0
20230901,181700,67542970,6750,6750,6750,6750,0
20230901,181600,67542970,6750,6750,6750,6750,0
20230901,181500,67542970,6750,6750,6750,6750,0
20230901,181400,67542970,6750,6750,6750,6750,0
20230901,181300,67542970,6750,6750,6750,6750,0
20230901,181200,67542970,6750,6750,6750,6750,0
20230901,181100,67542970,6750,6750,6750,6750,0
20230901,181000,67542970,6750,6750,6750,6750,0
20230901,180900,67542970,6750,6750,6750,6750,0
20230901,180800,67542970,6750,6750,6750,6750,0
20230901,180700,67542970,6750,6750,6750,6750,0
20230901,180600,67542970,6750,6750,6750,6750,0
20230901,180500,67542970,6750,6750,6750,6750,0
20230901,180400,67542970,6750,6750,6750,6750,0
20230901,180300,67542970,6750,6750,6750,6750,0
20230901,180200,67542970,6750,6750,6750,6750,751
20230901,180100,67542970,6750,6750,6750,6750,0
20230901,180000,67542970,6750,6750,6750,6750,0
20230901,175900,67542970,6750,6750,6750,6750,0
20230901,175800,67542970,6750,6750,6750,6750,0
20230901,175700,67542970,6750,6750,6750,6750,0
20230901,175600,67542970,6750,6750,6750,6750,0
20230901,175500,67542970,6750,6750,6750,6750,0
20230901,175400,67542970,6750,6750,6750,6750,0
20230901,175300,67542970,6750,6750,6750,6750,0
20230901,175200,67542970,6750,6750,6750,6750,0
20230901,175100,67542970,6750,6750,6750,6750,0
20230901,175000,67542970,6750,6750,6750,6750,0
20230901,174900,67542970,6750,6750,6750,6750,0
20230901,174800,67542970,6750,6750,6750,6750,0
20230901,174700,67542970,6750,6750,6750,6750,0
20230901,174600,67542970,6750,6750,6750,6750,0
20230901,174500,67542970,6750,6750,6750,6750,0
20230901,174400,67542970,6750,6750,6750,6750,0
20230901,174300,67542970,6750,6750,6750,6750,0
20230901,174200,67542970,6750,6750,6750,6750,0
20230901,174100,67542970,6750,6750,6750,6750,0
20230901,174000,67542970,6750,6750,6750,6750,0
20230901,173900,67542970,6750,6750,6750,6750,0
20230901,173800,67542970,6750,6750,6750,6750,0
20230901,173700,67542970,6750,6750,6750,6750,0
20230901,173600,67542970,6750,6750,6750,6750,0
20230901,173500,67542970,6750,6750,6750,6750,0
20230901,173400,67542970,6750,6750,6750,6750,0
20230901,173300,67542970,6750,6750,6750,6750,0
20230901,173200,67542970,6750,6750,6750,6750,751
20230901,173100,67542970,6750,6750,6750,6750,0
20230901,173000,67542970,6750,6750,6750,6750,0
20230901,172900,67542970,6750,6750,6750,6750,0
20230901,172800,67542970,6750,6750,6750,6750,0
20230901,172700,67542970,6750,6750,6750,6750,0
20230901,172600,67542970,6750,6750,6750,6750,0
20230901,172500,67542970,6750,6750,6750,6750,0
20230901,172400,67542970,6750,6750,6750,6750,0
20230901,172300,67542970,6750,6750,6750,6750,0
20230901,172200,67542970,6750,6750,6750,6750,0
20230901,172100,67542970,6750,6750,6750,6750,0
20230901,172000,67542970,6750,6750,6750,6750,0
20230901,171900,67542970,6750,6750,6750,6750,0
20230901,171800,67542970,6750,6750,6750,6750,0
20230901,171700,67542970,6750,6750,6750,6750,0
20230901,171600,67542970,6750,6750,6750,6750,0
20230901,171500,67542970,6750,6750,6750,6750,0
20230901,171400,67542970,6750,6750,6750,6750,0
20230901,171300,67542970,6750,6750,6750,6750,0
20230901,171200,67542970,6750,6750,6750,6750,0
20230901,171100,67542970,6750,6750,6750,6750,0
20230901,171000,67542970,6750,6750,6750,6750,0
20230901,170900,67542970,6750,6750,6750,6750,0
20230901,170800,67542970,6750,6750,6750,6750,0
20230901,170700,67542970,6750,6750,6750,6750,0
20230901,170600,67542970,6750,6750,6750,6750,0
20230901,170500,67542970,6750,6750,6750,6750,0
20230901,170400,67542970,6750,6750,6750,6750,0
20230901,170300,67542970,6750,6750,6750,6750,0
20230901,170200,67542970,6750,6750,6750,6750,751
20230901,170100,67542970,6750,6750,6750,6750,0
20230901,170000,67542970,6750,6750,6750,6750,0
20230901,165900,67542970,6750,6750,6750,6750,0
20230901,165800,67542970,6750,6750,6750,6750,0
20230901,165700,67542970,6750,6750,6750,6750,0
20230901,165600,67542970,6750,6750,6750,6750,0
20230901,165500,67542970,6750,6750,6750,6750,0
20230901,165400,67542970,6750,6750,6750,6750,0
20230901,165300,67542970,6750,6750,6750,6750,0
20230901,165200,67542970,6750,6750,6750,6750,0
20230901,165100,67542970,6750,6750,6750,6750,0
20230901,165000,67542970,6750,6750,6750,6750,0
20230901,164900,67542970,6750,6750,6750,6750,0
20230901,164800,67542970,6750,6750,6750,6750,0
20230901,164700,67542970,6750,6750,6750,6750,0
20230901,164600,67542970,6750,6750,6750,6750,0
20230901,164500,67542970,6750,6750,6750,6750,0
20230901,164400,67542970,6750,6750,6750,6750,0
20230901,164300,67542970,6750,6750,6750,6750,0
20230901,164200,67542970,6750,6750,6750,6750,0
20230901,164100,67542970,6750,6750,6750,6750,0
20230901,164000,67542970,6750,6750,6750,6750,0
20230901,163900,67542970,6750,6750,6750,6750,0
20230901,163800,67542970,6750,6750,6750,6750,0
20230901,163700,67542970,6750,6750,6750,6750,0
20230901,163600,67542970,6750,6750,6750,6750,0
20230901,163500,67542970,6750,6750,6750,6750,0
20230901,163400,67542970,6750,6750,6750,6750,0
20230901,163300,67542970,6750,6750,6750,6750,0
20230901,163200,67542970,6750,6750,6750,6750,751
20230901,163100,67542970,6750,6750,6750,6750,0
20230901,163000,67542970,6750,6750,6750,6750,0
20230901,162900,67542970,6750,6750,6750,6750,0
20230901,162800,67542970,6750,6750,6750,6750,0
20230901,162700,67542970,6750,6750,6750,6750,0
20230901,162600,67542970,6750,6750,6750,6750,0
20230901,162500,67542970,6750,6750,6750,6750,0
20230901,162400,67542970,6750,6750,6750,6750,0
20230901,162300,67542970,6750,6750,6750,6750,0
20230901,162200,67542970,6750,6750,6750,6750,0
20230901,162100,67542970,6750,6750,6750,6750,0
20230901,162000,67542970,6750,6750,6750,6750,0
20230901,161900,67542970,6750,6750,6750,6750,0
20230901,161800,67542970,6750,6750,6750,6750,0
20230901,161700,67542970,6750,6750,6750,6750,0
20230901,161600,67542970,6750,6750,6750,6750,0
20230901,161500,67542970,6750,6750,6750,6750,0
20230901,161400,67542970,6750,6750,6750,6750,0
20230901,161300,67542970,6750,6750,6750,6750,0
20230901,161200,67542970,6750,6750,6750,6750,0
20230901,161100,67542970,6750,6750,6750,6750,0
20230901,161000,67542970,6750,6750,6750,6750,0
20230901,160900,67542970,6750,6750,6750,6750,0
20230901,160800,67542970,6750,6750,6750,6750,0
20230901,160700,67542970,6750,6750,6750,6750,0
20230901,160600,67542970,6750,6750,6750,6750,0
20230901,160500,67542970,6750,6750,6750,6750,0
20230901,160400,67542970,6750,6750,6750,6750,0
20230901,160300,67542970,6750,6750,6750,6750,0
20230901,160200,67542970,6750,6750,6750,6750,751
20230901,160100,67542970,6750,6750,6750,6750,0
20230901,160000,67542970,6750,6750,6750,6750,0
20230901,155900,67542970,6750,6750,6750,6750,0
20230901,155800,67542970,6750,6750,6750,6750,0
20230901,155700,67542970,6750,6750,6750,6750,0
20230901,155600,67542970,6750,6750,6750,6750,0
20230901,155500,67542970,6750,6750,6750,6750,0
20230901,155400,67542970,6750,6750,6750,6750,0
20230901,155300,67542970,6750,6750,6750,6750,0
20230901,155200,67542970,6750,6750,6750,6750,0
20230901,155100,67542970,6750,6750,6750,6750,0
20230901,155000,67542970,6750,6750,6750,6750,0
20230901,154900,67542970,6750,6750,6750,6750,0
20230901,154800,67542970,6750,6750,6750,6750,0
20230901,154700,67542970,6750,6750,6750,6750,0
20230901,154600,67542970,6750,6750,6750,6750,0
20230901,154500,67542970,6750,6750,6750,6750,0
20230901,154400,67542970,6750,6750,6750,6750,0
20230901,154300,67542970,6750,6750,6750,6750,0
20230901,154200,67542970,6750,6750,6750,6750,0
20230901,154100,67542970,6750,6750,6750,6750,0
20230901,154000,67542970,6750,6750,6750,6750,0
20230901,153900,67542970,6750,6750,6750,6750,0
20230901,153800,67542970,6750,6750,6750,6750,0
20230901,153700,67542970,6750,6750,6750,6750,0
20230901,153600,67542970,6750,6750,6750,6750,0
20230901,153500,67542970,6750,6750,6750,6750,0
20230901,153400,67542970,6750,6750,6750,6750,0
20230901,153300,67542970,6750,6750,6750,6750,0
20230901,153200,67542970,6750,6750,6750,6750,751
20230901,153100,67542970,6750,6750,6750,6750,0
20230901,153000,67542970,6750,6750,6750,6750,751
20230901,152900,62473720,6710,6710,6710,6710,0
20230901,152800,62473720,6710,6710,6710,6710,0
20230901,152700,62473720,6710,6710,6710,6710,0
20230901,152600,62473720,6710,6710,6710,6710,0
20230901,152500,62473720,6710,6710,6710,6710,0
20230901,152400,62473720,6710,6710,6710,6710,0
20230901,152300,62473720,6710,6710,6710,6710,0
20230901,152200,62473720,6710,6710,6710,6710,0
20230901,152100,62473720,6710,6710,6710,6710,0
20230901,152000,62473720,6710,6710,6710,6710,0
20230901,151900,62473720,6710,6720,6720,6710,39
20230901,151800,62211650,6720,6720,6720,6720,0
20230901,151700,62211650,6720,6720,6720,6720,102
20230901,151600,61526210,6720,6720,6720,6720,0
20230901,151500,61526210,6720,6720,6720,6720,0
20230901,151400,61526210,6720,6720,6720,6720,0
20230901,151300,61526210,6720,6720,6720,6720,1
20230901,151200,61519490,6710,6710,6710,6710,0
20230901,151100,61519490,6710,6710,6710,6710,0
20230901,151000,61519490,6710,6710,6710,6710,0
20230901,150900,61519490,6710,6720,6720,6710,145
20230901,150800,60545120,6720,6720,6720,6720,5
20230901,150700,60511520,6720,6720,6720,6720,99
20230901,150600,59846240,6710,6710,6710,6710,100
20230901,150500,59175240,6720,6720,6720,6720,36
20230901,150400,58933320,6720,6720,6720,6720,1
20230901,150300,58926600,6720,6720,6720,6720,0
20230901,150200,58926600,6720,6720,6720,6720,100
20230901,150100,58254600,6730,6730,6730,6730,0
20230901,150000,58254600,6730,6730,6730,6730,0
20230901,145900,58254600,6730,6730,6730,6730,1
20230901,145800,58247870,6730,6730,6730,6730,0
20230901,145700,58247870,6730,6730,6730,6730,0
20230901,145600,58247870,6730,6730,6730,6730,0
20230901,145500,58247870,6730,6730,6730,6730,0
20230901,145400,58247870,6730,6730,6730,6730,0
20230901,145300,58247870,6730,6730,6730,6730,0
20230901,145200,58247870,6730,6730,6730,6730,0
20230901,145100,58247870,6730,6730,6730,6730,100
20230901,145000,57574870,6740,6740,6740,6740,2
20230901,144900,57561390,6730,6730,6730,6730,0
20230901,144800,57561390,6730,6730,6730,6730,0
20230901,144700,57561390,6730,6730,6730,6730,0
20230901,144600,57561390,6730,6730,6730,6730,0
20230901,144500,57561390,6730,6730,6730,6730,0
20230901,144400,57561390,6730,6730,6730,6730,0
20230901,144300,57561390,6730,6730,6730,6730,0
20230901,144200,57561390,6730,6730,6730,6730,1
20230901,144100,57554660,6730,6730,6730,6730,3
20230901,144000,57534470,6730,6730,6730,6730,83
20230901,143900,56975880,6730,6730,6730,6730,0
20230901,143800,56975880,6730,6730,6730,6730,0
20230901,143700,56975880,6730,6730,6730,6730,0
20230901,143600,56975880,6730,6730,6730,6730,0
20230901,143500,56975880,6730,6730,6730,6730,0
20230901,143400,56975880,6730,6730,6730,6730,0
20230901,143300,56975880,6730,6730,6730,6730,0
20230901,143200,56975880,6730,6730,6730,6730,0
20230901,143100,56975880,6730,6730,6730,6730,0
20230901,143000,56975880,6730,6730,6730,6730,2
20230901,142900,56962420,6730,6730,6730,6730,0
20230901,142800,56962420,6730,6730,6730,6730,0
20230901,142700,56962420,6730,6730,6730,6730,0
20230901,142600,56962420,6730,6730,6730,6730,1
20230901,142500,56955690,6720,6720,6720,6720,0
20230901,142400,56955690,6720,6720,6720,6720,0
20230901,142300,56955690,6720,6720,6720,6720,0
20230901,142200,56955690,6720,6720,6720,6720,0
20230901,142100,56955690,6720,6720,6720,6720,0
20230901,142000,56955690,6720,6720,6720,6720,1
20230901,141900,56948970,6730,6730,6730,6730,1
20230901,141800,56942240,6720,6720,6720,6720,0
20230901,141700,56942240,6720,6720,6720,6720,0
20230901,141600,56942240,6720,6720,6720,6720,0
20230901,141500,56942240,6720,6720,6720,6720,0
20230901,141400,56942240,6720,6720,6720,6720,0
20230901,141300,56942240,6720,6720,6720,6720,0
20230901,141200,56942240,6720,6720,6720,6720,0
20230901,141100,56942240,6720,6720,6720,6720,0
20230901,141000,56942240,6720,6720,6720,6720,1
20230901,140900,56935520,6720,6730,6730,6720,133
20230901,140800,56040760,6720,6730,6730,6720,246
20230901,140700,54386550,6740,6730,6740,6730,441
20230901,140600,51414220,6720,6730,6740,6720,4
20230901,140500,51387300,6730,6730,6730,6730,0
20230901,140400,51387300,6730,6730,6730,6730,60
20230901,140300,50983500,6730,6730,6730,6730,5
20230901,140200,50949850,6730,6730,6730,6730,6
20230901,140100,50909470,6730,6730,6730,6730,0
20230901,140000,50909470,6730,6730,6730,6730,0
20230901,135900,50909470,6730,6730,6730,6730,0
20230901,135800,50909470,6730,6730,6730,6730,0
20230901,135700,50909470,6730,6730,6730,6730,0
20230901,135600,50909470,6730,6730,6730,6730,0
20230901,135500,50909470,6730,6730,6730,6730,0
20230901,135400,50909470,6730,6730,6730,6730,0
20230901,135300,50909470,6730,6730,6730,6730,0
20230901,135200,50909470,6730,6730,6730,6730,0
20230901,135100,50909470,6730,6730,6730,6730,0
20230901,135000,50909470,6730,6730,6730,6730,0
20230901,134900,50909470,6730,6730,6730,6730,0
20230901,134800,50909470,6730,6730,6730,6730,0
20230901,134700,50909470,6730,6720,6730,6720,2
20230901,134600,50896020,6710,6700,6710,6700,4
20230901,134500,50869200,6710,6710,6710,6700,84
20230901,134400,50305570,6710,6710,6710,6710,0
20230901,134300,50305570,6710,6710,6710,6710,1
20230901,134200,50298860,6730,6720,6730,6720,29
20230901,134100,50103940,6710,6710,6710,6710,0
20230901,134000,50103940,6710,6720,6720,6710,230
20230901,133900,48560590,6720,6720,6720,6720,0
20230901,133800,48560590,6720,6720,6720,6720,0
20230901,133700,48560590,6720,6720,6720,6720,10
20230901,133600,48493390,6720,6720,6720,6720,0
20230901,133500,48493390,6720,6720,6720,6720,0
20230901,133400,48493390,6720,6720,6720,6720,957
20230901,133300,42062350,6730,6730,6730,6730,0
20230901,133200,42062350,6730,6730,6730,6730,0
20230901,133100,42062350,6730,6730,6730,6730,0
20230901,133000,42062350,6730,6730,6730,6730,0
20230901,132900,42062350,6730,6730,6730,6730,0
20230901,132800,42062350,6730,6730,6730,6730,0
20230901,132700,42062350,6730,6730,6730,6730,0
20230901,132600,42062350,6730,6730,6730,6730,0
20230901,132500,42062350,6730,6730,6730,6730,100
20230901,132400,41389350,6730,6730,6730,6730,25
20230901,132300,41221100,6720,6720,6720,6720,0
20230901,132200,41221100,6720,6720,6720,6720,0
20230901,132100,41221100,6720,6720,6720,6720,0
20230901,132000,41221100,6720,6720,6720,6720,0
20230901,131900,41221100,6720,6720,6720,6720,0
20230901,131800,41221100,6720,6720,6720,6720,0
20230901,131700,41221100,6720,6730,6730,6720,101
20230901,131600,40542370,6730,6730,6730,6730,0
20230901,131500,40542370,6730,6730,6730,6730,0
20230901,131400,40542370,6730,6730,6730,6730,0
20230901,131300,40542370,6730,6730,6730,6730,0
20230901,131200,40542370,6730,6730,6730,6730,0
20230901,131100,40542370,6730,6730,6730,6730,0
20230901,131000,40542370,6730,6730,6730,6730,10
20230901,130900,40475070,6720,6720,6720,6720,0
20230901,130800,40475070,6720,6720,6720,6720,0
20230901,130700,40475070,6720,6720,6720,6720,0
20230901,130600,40475070,6720,6720,6720,6720,0
20230901,130500,40475070,6720,6720,6720,6720,0
20230901,130400,40475070,6720,6720,6720,6720,0
20230901,130300,40475070,6720,6720,6720,6720,64
20230901,130200,40044990,6730,6730,6730,6730,0
20230901,130100,40044990,6730,6730,6730,6730,0
20230901,130000,40044990,6730,6730,6730,6730,0
20230901,125900,40044990,6730,6730,6730,6730,0
20230901,125800,40044990,6730,6730,6730,6730,0
20230901,125700,40044990,6730,6730,6730,6730,0
20230901,125600,40044990,6730,6730,6730,6730,0
20230901,125500,40044990,6730,6730,6730,6730,0
20230901,125400,40044990,6730,6730,6730,6730,3
20230901,125300,40024800,6730,6730,6730,6730,0
20230901,125200,40024800,6730,6730,6730,6730,0
20230901,125100,40024800,6730,6730,6730,6730,0
20230901,125000,40024800,6730,6730,6730,6730,0
20230901,124900,40024800,6730,6730,6730,6730,0
20230901,124800,40024800,6730,6730,6730,6730,0
20230901,124700,40024800,6730,6730,6730,6730,0
20230901,124600,40024800,6730,6730,6730,6730,0
20230901,124500,40024800,6730,6730,6730,6730,0
20230901,124400,40024800,6730,6730,6730,6730,0
20230901,124300,40024800,6730,6730,6730,6730,0
20230901,124200,40024800,6730,6730,6730,6730,0
20230901,124100,40024800,6730,6730,6730,6730,0
20230901,124000,40024800,6730,6730,6730,6730,0
20230901,123900,40024800,6730,6730,6730,6730,0
20230901,123800,40024800,6730,6730,6730,6730,0
20230901,123700,40024800,6730,6730,6730,6730,0
20230901,123600,40024800,6730,6730,6730,6730,0
20230901,123500,40024800,6730,6730,6730,6730,0
20230901,123400,40024800,6730,6730,6730,6730,0
20230901,123300,40024800,6730,6730,6730,6730,14
20230901,123200,39930580,6730,6730,6730,6730,0
20230901,123100,39930580,6730,6730,6730,6730,0
20230901,123000,39930580,6730,6730,6730,6730,0
20230901,122900,39930580,6730,6730,6730,6730,0
20230901,122800,39930580,6730,6730,6730,6730,0
20230901,122700,39930580,6730,6730,6730,6730,0
20230901,122600,39930580,6730,6730,6730,6730,0
20230901,122500,39930580,6730,6730,6730,6730,0
20230901,122400,39930580,6730,6730,6730,6730,0
20230901,122300,39930580,6730,6730,6730,6730,0
20230901,122200,39930580,6730,6730,6730,6730,0
20230901,122100,39930580,6730,6730,6730,6730,4
20230901,122000,39903660,6720,6720,6720,6720,0
20230901,121900,39903660,6720,6720,6720,6720,1
20230901,121800,39896940,6720,6720,6720,6720,0
20230901,121700,39896940,6720,6720,6720,6720,0
20230901,121600,39896940,6720,6720,6720,6720,300
20230901,121500,37880940,6730,6730,6730,6730,1
20230901,121400,37874210,6730,6730,6730,6730,0
20230901,121300,37874210,6730,6730,6730,6730,20
20230901,121200,37739610,6730,6730,6730,6730,50
20230901,121100,37403110,6730,6730,6730,6730,0
20230901,121000,37403110,6730,6730,6730,6730,0
20230901,120900,37403110,6730,6730,6730,6730,0
20230901,120800,37403110,6730,6730,6730,6730,3
20230901,120700,37382920,6730,6730,6730,6730,12
20230901,120600,37302160,6730,6730,6730,6730,50
20230901,120500,36965660,6730,6730,6730,6730,0
20230901,120400,36965660,6730,6730,6730,6730,0
20230901,120300,36965660,6730,6730,6730,6730,1
20230901,120200,36958930,6720,6720,6720,6720,0
20230901,120100,36958930,6720,6720,6720,6720,0
20230901,120000,36958930,6720,6720,6720,6720,0
20230901,115900,36958930,6720,6720,6720,6720,0
20230901,115800,36958930,6720,6720,6720,6720,0
20230901,115700,36958930,6720,6720,6720,6720,0
20230901,115600,36958930,6720,6720,6720,6720,0
20230901,115500,36958930,6720,6720,6720,6720,0
20230901,115400,36958930,6720,6720,6720,6720,0
20230901,115300,36958930,6720,6720,6720,6720,0
20230901,115200,36958930,6720,6720,6720,6720,0
20230901,115100,36958930,6720,6720,6720,6720,0
20230901,115000,36958930,6720,6720,6720,6720,0
20230901,114900,36958930,6720,6720,6720,6720,0
20230901,114800,36958930,6720,6720,6720,6720,0
20230901,114700,36958930,6720,6720,6720,6720,18
20230901,114600,36837970,6720,6720,6720,6720,14
20230901,114500,36743890,6720,6720,6720,6720,0
20230901,114400,36743890,6720,6720,6720,6720,0
20230901,114300,36743890,6720,6720,6720,6720,0
20230901,114200,36743890,6720,6720,6720,6720,0
20230901,114100,36743890,6720,6720,6720,6720,0
20230901,114000,36743890,6720,6720,6720,6720,0
20230901,113900,36743890,6720,6720,6720,6720,0
20230901,113800,36743890,6720,6720,6720,6720,294
20230901,113700,34768210,6720,6720,6720,6720,0
20230901,113600,34768210,6720,6720,6720,6720,0
20230901,113500,34768210,6720,6720,6720,6720,0
20230901,113400,34768210,6720,6720,6720,6720,0
20230901,113300,34768210,6720,6720,6720,6720,0
20230901,113200,34768210,6720,6720,6720,6720,0
20230901,113100,34768210,6720,6720,6720,6720,0
20230901,113000,34768210,6720,6720,6720,6720,1
20230901,112900,34761490,6720,6720,6720,6720,0
20230901,112800,34761490,6720,6720,6720,6720,14
20230901,112700,34667410,6720,6720,6720,6720,1
20230901,112600,34660690,6720,6720,6720,6720,0
20230901,112500,34660690,6720,6720,6720,6720,0
20230901,112400,34660690,6720,6720,6720,6720,1
20230901,112300,34653970,6720,6720,6720,6720,0
20230901,112200,34653970,6720,6720,6720,6720,1
20230901,112100,34647250,6720,6720,6720,6720,0
20230901,112000,34647250,6720,6720,6720,6720,30
20230901,111900,34445650,6720,6720,6720,6720,1
20230901,111800,34438930,6720,6720,6720,6720,0
20230901,111700,34438930,6720,6720,6720,6720,1
20230901,111600,34432210,6700,6700,6700,6700,107
20230901,111500,33715310,6710,6710,6710,6710,0
20230901,111400,33715310,6710,6710,6710,6710,5
20230901,111300,33681760,6720,6720,6720,6720,0
20230901,111200,33681760,6720,6720,6720,6720,1
20230901,111100,33675040,6720,6720,6720,6720,0
20230901,111000,33675040,6720,6720,6720,6720,0
20230901,110900,33675040,6720,6710,6720,6710,2
20230901,110800,33661610,6710,6710,6710,6710,280
20230901,110700,31782810,6720,6720,6720,6720,1
20230901,110600,31776090,6720,6720,6720,6720,1
20230901,110500,31769370,6720,6720,6720,6720,0
20230901,110400,31769370,6720,6720,6720,6720,1
20230901,110300,31762650,6720,6720,6720,6720,0
20230901,110200,31762650,6720,6720,6720,6720,1
20230901,110100,31755930,6720,6720,6720,6720,1
20230901,110000,31749210,6720,6720,6720,6720,0
20230901,105900,31749210,6720,6720,6720,6720,113
20230901,105800,30989850,6720,6720,6720,6720,0
20230901,105700,30989850,6720,6720,6720,6720,35
20230901,105600,30754650,6720,6720,6720,6720,1
20230901,105500,30747930,6720,6720,6720,6720,0
20230901,105400,30747930,6720,6720,6720,6720,1
20230901,105300,30741210,6720,6720,6720,6720,0
20230901,105200,30741210,6720,6720,6720,6720,0
20230901,105100,30741210,6720,6720,6720,6720,1
20230901,105000,30734490,6720,6720,6720,6720,0
20230901,104900,30734490,6720,6720,6720,6720,1
20230901,104800,30727770,6720,6720,6720,6720,0
20230901,104700,30727770,6720,6720,6720,6720,0
20230901,104600,30727770,6720,6720,6720,6720,1
20230901,104500,30721050,6710,6710,6710,6710,0
20230901,104400,30721050,6710,6720,6720,6710,49
20230901,104300,30391780,6720,6720,6720,6720,1
20230901,104200,30385060,6730,6730,6730,6730,0
20230901,104100,30385060,6730,6730,6730,6730,2
20230901,104000,30371600,6720,6720,6720,6720,0
20230901,103900,30371600,6720,6720,6720,6720,1
20230901,103800,30364880,6740,6740,6740,6740,0
20230901,103700,30364880,6740,6740,6740,6740,0
20230901,103600,30364880,6740,6740,6740,6740,0
20230901,103500,30364880,6740,6740,6740,6740,0
20230901,103400,30364880,6740,6740,6740,6740,0
20230901,103300,30364880,6740,6740,6740,6740,0
20230901,103200,30364880,6740,6740,6740,6740,0
20230901,103100,30364880,6740,6740,6740,6740,0
20230901,103000,30364880,6740,6740,6740,6740,0
20230901,102900,30364880,6740,6740,6740,6740,0
20230901,102800,30364880,6740,6740,6740,6740,0
20230901,102700,30364880,6740,6740,6740,6740,0
20230901,102600,30364880,6740,6740,6740,6740,0
20230901,102500,30364880,6740,6740,6740,6740,0
20230901,102400,30364880,6740,6740,6740,6740,0
20230901,102300,30364880,6740,6730,6740,6730,3
20230901,102200,30344670,6740,6740,6740,6740,0
20230901,102100,30344670,6740,6730,6740,6730,3
20230901,102000,30324460,6720,6720,6720,6720,0
20230901,101900,30324460,6720,6720,6720,6720,0
20230901,101800,30324460,6720,6720,6720,6720,2
20230901,101700,30311020,6710,6710,6710,6710,270
20230901,101600,28499320,6710,6720,6720,6710,3986
20230901,101500,1749840,6740,6740,6740,6740,1
20230901,101400,1743100,6730,6730,6730,6730,0
20230901,101300,1743100,6730,6730,6730,6730,0
20230901,101200,1743100,6730,6730,6730,6730,0
20230901,101100,1743100,6730,6730,6730,6730,0
20230901,101000,1743100,6730,6730,6730,6730,0
20230901,100900,1743100,6730,6730,6730,6730,0
20230901,100800,1743100,6730,6730,6730,6730,0
20230901,100700,1743100,6730,6730,6730,6730,140
20230901,100600,800900,6740,6740,6740,6740,0
20230901,100500,800900,6740,6740,6740,6740,0
20230901,100400,800900,6740,6740,6740,6740,0
20230901,100300,800900,6740,6740,6740,6740,0
20230901,100200,800900,6740,6740,6740,6740,0
20230901,100100,800900,6740,6740,6740,6740,0
20230901,100000,800900,6740,6740,6740,6740,0
20230901,095900,800900,6740,6740,6740,6740,0
20230901,095800,800900,6740,6740,6740,6740,0
20230901,095700,800900,6740,6740,6740,6740,0
20230901,095600,800900,6740,6740,6740,6740,0
20230901,095500,800900,6740,6740,6740,6740,0
20230901,095400,800900,6740,6740,6740,6740,0
20230901,095300,800900,6740,6740,6740,6740,0
20230901,095200,800900,6740,6740,6740,6740,0
20230901,095100,800900,6740,6740,6740,6740,0
20230901,095000,800900,6740,6740,6740,6740,0
20230901,094900,800900,6740,6740,6740,6740,0
20230901,094800,800900,6740,6740,6740,6740,0
20230901,094700,800900,6740,6740,6740,6740,12
20230901,094600,720020,6740,6740,6740,6740,0
20230901,094500,720020,6740,6740,6740,6740,1
20230901,094400,713280,6730,6730,6730,6730,0
20230901,094300,713280,6730,6730,6730,6730,0
20230901,094200,713280,6730,6730,6730,6730,0
20230901,094100,713280,6730,6730,6730,6730,9
20230901,094000,652710,6740,6740,6740,6740,0
20230901,093900,652710,6740,6740,6740,6740,1
20230901,093800,645970,6740,6740,6740,6740,0
20230901,093700,645970,6740,6740,6740,6740,2
20230901,093600,632490,6740,6740,6740,6740,2
20230901,093500,619010,6740,6740,6740,6740,1
20230901,093400,612270,6730,6730,6730,6730,0
20230901,093300,612270,6730,6730,6730,6730,0
20230901,093200,612270,6730,6730,6730,6730,0
20230901,093100,612270,6730,6730,6730,6730,0
20230901,093000,612270,6730,6730,6730,6730,0
20230901,092900,612270,6730,6730,6730,6730,0
20230901,092800,612270,6730,6730,6730,6730,0
20230901,092700,612270,6730,6730,6730,6730,0
20230901,092600,612270,6730,6730,6730,6730,0
20230901,092500,612270,6730,6730,6730,6730,0
20230901,092400,612270,6730,6730,6730,6730,0
20230901,092300,612270,6730,6730,6730,6730,0
20230901,092200,612270,6730,6730,6730,6730,0
20230901,092100,612270,6730,6730,6730,6730,0
20230901,092000,612270,6730,6730,6730,6730,0
20230901,091900,612270,6730,6730,6730,6730,0
20230901,091800,612270,6730,6730,6730,6730,1
20230901,091700,605540,6740,6740,6740,6740,0
20230901,091600,605540,6740,6740,6740,6740,0
20230901,091500,605540,6740,6740,6740,6740,0
20230901,091400,605540,6740,6740,6740,6740,0
20230901,091300,605540,6740,6740,6740,6740,0
20230901,091200,605540,6740,6740,6740,6740,4
20230901,091100,578580,6750,6750,6750,6750,0
20230901,091000,578580,6750,6750,6750,6750,0
20230901,090900,578580,6750,6720,6750,6720,15
20230901,090800,477730,6710,6710,6710,6710,25
20230901,090700,309980,6720,6720,6720,6720,0
20230901,090600,309980,6720,6720,6720,6720,0
20230901,090500,309980,6720,6720,6720,6720,3
20230901,090400,289820,6740,6740,6740,6740,0
20230901,090300,289820,6740,6740,6740,6740,0
20230901,090200,289820,6740,6740,6740,6740,0
20230901,090100,289820,6740,6740,6740,6740,30
20230901,090000,87620,6740,6740,6740,6740,13