KissMeData/000970/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183200,135176290,6720,6720,6720,6720,102
20230907,183100,135176290,6720,6720,6720,6720,0
20230907,183000,135176290,6720,6720,6720,6720,0
20230907,182900,135176290,6720,6720,6720,6720,0
20230907,182800,135176290,6720,6720,6720,6720,0
20230907,182700,135176290,6720,6720,6720,6720,0
20230907,182600,135176290,6720,6720,6720,6720,0
20230907,182500,135176290,6720,6720,6720,6720,0
20230907,182400,135176290,6720,6720,6720,6720,0
20230907,182300,135176290,6720,6720,6720,6720,0
20230907,182200,135176290,6720,6720,6720,6720,0
20230907,182100,135176290,6720,6720,6720,6720,0
20230907,182000,135176290,6720,6720,6720,6720,0
20230907,181900,135176290,6720,6720,6720,6720,0
20230907,181800,135176290,6720,6720,6720,6720,0
20230907,181700,135176290,6720,6720,6720,6720,0
20230907,181600,135176290,6720,6720,6720,6720,0
20230907,181500,135176290,6720,6720,6720,6720,0
20230907,181400,135176290,6720,6720,6720,6720,0
20230907,181300,135176290,6720,6720,6720,6720,0
20230907,181200,135176290,6720,6720,6720,6720,0
20230907,181100,135176290,6720,6720,6720,6720,0
20230907,181000,135176290,6720,6720,6720,6720,0
20230907,180900,135176290,6720,6720,6720,6720,0
20230907,180800,135176290,6720,6720,6720,6720,0
20230907,180700,135176290,6720,6720,6720,6720,0
20230907,180600,135176290,6720,6720,6720,6720,0
20230907,180500,135176290,6720,6720,6720,6720,0
20230907,180400,135176290,6720,6720,6720,6720,0
20230907,180300,135176290,6720,6720,6720,6720,0
20230907,180200,135176290,6720,6720,6720,6720,102
20230907,180100,135176290,6720,6720,6720,6720,0
20230907,180000,135176290,6720,6720,6720,6720,0
20230907,175900,135176290,6720,6720,6720,6720,0
20230907,175800,135176290,6720,6720,6720,6720,0
20230907,175700,135176290,6720,6720,6720,6720,0
20230907,175600,135176290,6720,6720,6720,6720,0
20230907,175500,135176290,6720,6720,6720,6720,0
20230907,175400,135176290,6720,6720,6720,6720,0
20230907,175300,135176290,6720,6720,6720,6720,0
20230907,175200,135176290,6720,6720,6720,6720,0
20230907,175100,135176290,6720,6720,6720,6720,0
20230907,175000,135176290,6720,6720,6720,6720,0
20230907,174900,135176290,6720,6720,6720,6720,0
20230907,174800,135176290,6720,6720,6720,6720,0
20230907,174700,135176290,6720,6720,6720,6720,0
20230907,174600,135176290,6720,6720,6720,6720,0
20230907,174500,135176290,6720,6720,6720,6720,0
20230907,174400,135176290,6720,6720,6720,6720,0
20230907,174300,135176290,6720,6720,6720,6720,0
20230907,174200,135176290,6720,6720,6720,6720,0
20230907,174100,135176290,6720,6720,6720,6720,0
20230907,174000,135176290,6720,6720,6720,6720,0
20230907,173900,135176290,6720,6720,6720,6720,0
20230907,173800,135176290,6720,6720,6720,6720,0
20230907,173700,135176290,6720,6720,6720,6720,0
20230907,173600,135176290,6720,6720,6720,6720,0
20230907,173500,135176290,6720,6720,6720,6720,0
20230907,173400,135176290,6720,6720,6720,6720,0
20230907,173300,135176290,6720,6720,6720,6720,0
20230907,173200,135176290,6720,6720,6720,6720,102
20230907,173100,135176290,6720,6720,6720,6720,0
20230907,173000,135176290,6720,6720,6720,6720,0
20230907,172900,135176290,6720,6720,6720,6720,0
20230907,172800,135176290,6720,6720,6720,6720,0
20230907,172700,135176290,6720,6720,6720,6720,0
20230907,172600,135176290,6720,6720,6720,6720,0
20230907,172500,135176290,6720,6720,6720,6720,0
20230907,172400,135176290,6720,6720,6720,6720,0
20230907,172300,135176290,6720,6720,6720,6720,0
20230907,172200,135176290,6720,6720,6720,6720,0
20230907,172100,135176290,6720,6720,6720,6720,0
20230907,172000,135176290,6720,6720,6720,6720,0
20230907,171900,135176290,6720,6720,6720,6720,0
20230907,171800,135176290,6720,6720,6720,6720,0
20230907,171700,135176290,6720,6720,6720,6720,0
20230907,171600,135176290,6720,6720,6720,6720,0
20230907,171500,135176290,6720,6720,6720,6720,0
20230907,171400,135176290,6720,6720,6720,6720,0
20230907,171300,135176290,6720,6720,6720,6720,0
20230907,171200,135176290,6720,6720,6720,6720,0
20230907,171100,135176290,6720,6720,6720,6720,0
20230907,171000,135176290,6720,6720,6720,6720,0
20230907,170900,135176290,6720,6720,6720,6720,0
20230907,170800,135176290,6720,6720,6720,6720,0
20230907,170700,135176290,6720,6720,6720,6720,0
20230907,170600,135176290,6720,6720,6720,6720,0
20230907,170500,135176290,6720,6720,6720,6720,0
20230907,170400,135176290,6720,6720,6720,6720,0
20230907,170300,135176290,6720,6720,6720,6720,0
20230907,170200,135176290,6720,6720,6720,6720,102
20230907,170100,135176290,6720,6720,6720,6720,0
20230907,170000,135176290,6720,6720,6720,6720,0
20230907,165900,135176290,6720,6720,6720,6720,0
20230907,165800,135176290,6720,6720,6720,6720,0
20230907,165700,135176290,6720,6720,6720,6720,0
20230907,165600,135176290,6720,6720,6720,6720,0
20230907,165500,135176290,6720,6720,6720,6720,0
20230907,165400,135176290,6720,6720,6720,6720,0
20230907,165300,135176290,6720,6720,6720,6720,0
20230907,165200,135176290,6720,6720,6720,6720,0
20230907,165100,135176290,6720,6720,6720,6720,0
20230907,165000,135176290,6720,6720,6720,6720,0
20230907,164900,135176290,6720,6720,6720,6720,0
20230907,164800,135176290,6720,6720,6720,6720,0
20230907,164700,135176290,6720,6720,6720,6720,0
20230907,164600,135176290,6720,6720,6720,6720,0
20230907,164500,135176290,6720,6720,6720,6720,0
20230907,164400,135176290,6720,6720,6720,6720,0
20230907,164300,135176290,6720,6720,6720,6720,0
20230907,164200,135176290,6720,6720,6720,6720,0
20230907,164100,135176290,6720,6720,6720,6720,0
20230907,164000,135176290,6720,6720,6720,6720,0
20230907,163900,135176290,6720,6720,6720,6720,0
20230907,163800,135176290,6720,6720,6720,6720,0
20230907,163700,135176290,6720,6720,6720,6720,0
20230907,163600,135176290,6720,6720,6720,6720,0
20230907,163500,135176290,6720,6720,6720,6720,0
20230907,163400,135176290,6720,6720,6720,6720,0
20230907,163300,135176290,6720,6720,6720,6720,0
20230907,163200,135176290,6720,6720,6720,6720,102
20230907,163100,135176290,6720,6720,6720,6720,0
20230907,163000,135176290,6720,6720,6720,6720,0
20230907,162900,135176290,6720,6720,6720,6720,0
20230907,162800,135176290,6720,6720,6720,6720,0
20230907,162700,135176290,6720,6720,6720,6720,0
20230907,162600,135176290,6720,6720,6720,6720,0
20230907,162500,135176290,6720,6720,6720,6720,0
20230907,162400,135176290,6720,6720,6720,6720,0
20230907,162300,135176290,6720,6720,6720,6720,0
20230907,162200,135176290,6720,6720,6720,6720,0
20230907,162100,135176290,6720,6720,6720,6720,0
20230907,162000,135176290,6720,6720,6720,6720,0
20230907,161900,135176290,6720,6720,6720,6720,0
20230907,161800,135176290,6720,6720,6720,6720,0
20230907,161700,135176290,6720,6720,6720,6720,0
20230907,161600,135176290,6720,6720,6720,6720,0
20230907,161500,135176290,6720,6720,6720,6720,0
20230907,161400,135176290,6720,6720,6720,6720,0
20230907,161300,135176290,6720,6720,6720,6720,0
20230907,161200,135176290,6720,6720,6720,6720,0
20230907,161100,135176290,6720,6720,6720,6720,0
20230907,161000,135176290,6720,6720,6720,6720,0
20230907,160900,135176290,6720,6720,6720,6720,0
20230907,160800,135176290,6720,6720,6720,6720,0
20230907,160700,135176290,6720,6720,6720,6720,0
20230907,160600,135176290,6720,6720,6720,6720,0
20230907,160500,135176290,6720,6720,6720,6720,0
20230907,160400,135176290,6720,6720,6720,6720,0
20230907,160300,135176290,6720,6720,6720,6720,0
20230907,160200,135176290,6720,6720,6720,6720,102
20230907,160100,135176290,6720,6720,6720,6720,0
20230907,160000,135176290,6720,6720,6720,6720,0
20230907,155900,135176290,6720,6720,6720,6720,0
20230907,155800,135176290,6720,6720,6720,6720,0
20230907,155700,135176290,6720,6720,6720,6720,0
20230907,155600,135176290,6720,6720,6720,6720,0
20230907,155500,135176290,6720,6720,6720,6720,0
20230907,155400,135176290,6720,6720,6720,6720,0
20230907,155300,135176290,6720,6720,6720,6720,0
20230907,155200,135176290,6720,6720,6720,6720,0
20230907,155100,135176290,6720,6720,6720,6720,0
20230907,155000,135176290,6720,6720,6720,6720,0
20230907,154900,135176290,6720,6720,6720,6720,0
20230907,154800,135176290,6720,6720,6720,6720,0
20230907,154700,135176290,6720,6720,6720,6720,0
20230907,154600,135176290,6720,6720,6720,6720,0
20230907,154500,135176290,6720,6720,6720,6720,0
20230907,154400,135176290,6720,6720,6720,6720,0
20230907,154300,135176290,6720,6720,6720,6720,0
20230907,154200,135176290,6720,6720,6720,6720,0
20230907,154100,135176290,6720,6720,6720,6720,0
20230907,154000,135176290,6720,6720,6720,6720,0
20230907,153900,135176290,6720,6720,6720,6720,0
20230907,153800,135176290,6720,6720,6720,6720,0
20230907,153700,135176290,6720,6720,6720,6720,0
20230907,153600,135176290,6720,6720,6720,6720,0
20230907,153500,135176290,6720,6720,6720,6720,0
20230907,153400,135176290,6720,6720,6720,6720,0
20230907,153300,135176290,6720,6720,6720,6720,0
20230907,153200,135176290,6720,6720,6720,6720,102
20230907,153100,135176290,6720,6720,6720,6720,0
20230907,153000,135176290,6720,6720,6720,6720,102
20230907,152900,134490850,6690,6690,6690,6690,0
20230907,152800,134490850,6690,6690,6690,6690,0
20230907,152700,134490850,6690,6690,6690,6690,0
20230907,152600,134490850,6690,6690,6690,6690,0
20230907,152500,134490850,6690,6690,6690,6690,0
20230907,152400,134490850,6690,6690,6690,6690,0
20230907,152300,134490850,6690,6690,6690,6690,0
20230907,152200,134490850,6690,6690,6690,6690,0
20230907,152100,134490850,6690,6690,6690,6690,0
20230907,152000,134490850,6690,6690,6690,6690,0
20230907,151900,134490850,6690,6690,6690,6690,0
20230907,151800,134490850,6690,6700,6700,6690,307
20230907,151700,132436950,6700,6700,6700,6700,0
20230907,151600,132436950,6700,6700,6700,6700,0
20230907,151500,132436950,6700,6690,6700,6690,19
20230907,151400,132309760,6690,6690,6690,6690,0
20230907,151300,132309760,6690,6700,6700,6690,20
20230907,151200,132175860,6690,6690,6690,6690,10
20230907,151100,132108960,6690,6690,6690,6690,13
20230907,151000,132021990,6690,6690,6690,6690,114
20230907,150900,131259330,6690,6690,6690,6690,0
20230907,150800,131259330,6690,6690,6690,6690,10
20230907,150700,131192430,6690,6690,6690,6690,126
20230907,150600,130349490,6690,6690,6690,6690,10
20230907,150500,130282590,6690,6690,6690,6690,11
20230907,150400,130209000,6690,6690,6690,6690,0
20230907,150300,130209000,6690,6690,6690,6690,10
20230907,150200,130142100,6690,6690,6690,6690,10
20230907,150100,130075200,6690,6690,6690,6690,11
20230907,150000,130001610,6700,6690,6700,6690,17
20230907,145900,129887810,6700,6700,6700,6700,8
20230907,145800,129834210,6690,6690,6690,6690,11
20230907,145700,129760620,6690,6690,6690,6690,43
20230907,145600,129472950,6690,6690,6690,6690,10
20230907,145500,129406050,6690,6690,6690,6690,11
20230907,145400,129332460,6690,6690,6690,6690,10
20230907,145300,129265560,6690,6690,6690,6690,0
20230907,145200,129265560,6690,6690,6690,6690,11
20230907,145100,129191970,6690,6690,6690,6690,10
20230907,145000,129125070,6690,6690,6690,6690,10
20230907,144900,129058170,6690,6690,6690,6690,11
20230907,144800,128984580,6690,6690,6690,6690,0
20230907,144700,128984580,6690,6690,6690,6690,10
20230907,144600,128917680,6690,6690,6690,6690,11
20230907,144500,128844090,6690,6690,6690,6690,22
20230907,144400,128696910,6700,6690,6700,6690,20
20230907,144300,128563010,6700,6700,6700,6700,1
20230907,144200,128556310,6690,6690,6690,6690,11
20230907,144100,128482720,6690,6690,6690,6690,10
20230907,144000,128415820,6700,6700,6700,6700,90
20230907,143900,127812820,6700,6700,6700,6700,10
20230907,143800,127745820,6690,6690,6690,6690,0
20230907,143700,127745820,6690,6690,6690,6690,10
20230907,143600,127678920,6690,6690,6690,6690,11
20230907,143500,127605330,6690,6690,6690,6690,10
20230907,143400,127538430,6690,6690,6690,6690,11
20230907,143300,127464840,6700,6690,6700,6690,310
20230907,143200,125387940,6690,6690,6690,6690,0
20230907,143100,125387940,6690,6700,6710,6690,911
20230907,143000,119282270,6690,6690,6690,6690,11
20230907,142900,119208680,6690,6690,6690,6690,10
20230907,142800,119141780,6690,6690,6690,6690,11
20230907,142700,119068190,6690,6690,6690,6690,517
20230907,142600,115609460,6690,6690,6690,6690,10
20230907,142500,115542560,6690,6690,6690,6690,10
20230907,142400,115475660,6690,6690,6690,6690,11
20230907,142300,115402070,6690,6690,6690,6690,10
20230907,142200,115335170,6690,6690,6690,6690,300
20230907,142100,113328170,6690,6690,6690,6690,11
20230907,142000,113254580,6690,6690,6690,6690,10
20230907,141900,113187680,6690,6690,6690,6690,10
20230907,141800,113120780,6700,6690,6700,6690,12
20230907,141700,113040490,6690,6690,6690,6690,45
20230907,141600,112739440,6690,6690,6690,6690,0
20230907,141500,112739440,6690,6690,6690,6690,583
20230907,141400,108839170,6690,6690,6690,6690,10
20230907,141300,108772270,6690,6690,6690,6690,10
20230907,141200,108705370,6690,6690,6690,6690,11
20230907,141100,108631780,6690,6690,6690,6690,0
20230907,141000,108631780,6690,6690,6690,6690,10
20230907,140900,108564880,6690,6690,6690,6690,11
20230907,140800,108491290,6680,6690,6690,6680,951
20230907,140700,102129200,6690,6690,6690,6690,10
20230907,140600,102062300,6690,6690,6690,6690,0
20230907,140500,102062300,6690,6690,6690,6690,11
20230907,140400,101988710,6690,6690,6690,6690,10
20230907,140300,101921810,6690,6690,6690,6690,11
20230907,140200,101848220,6690,6690,6690,6690,10
20230907,140100,101781320,6700,6700,6700,6700,5
20230907,140000,101747820,6690,6690,6690,6690,10
20230907,135900,101680920,6690,6690,6690,6690,11
20230907,135800,101607330,6690,6690,6690,6690,10
20230907,135700,101540430,6690,6690,6690,6690,11
20230907,135600,101466840,6690,6690,6690,6690,10
20230907,135500,101399940,6700,6700,6700,6700,7
20230907,135400,101353040,6690,6690,6690,6690,10
20230907,135300,101286140,6690,6700,6700,6690,12
20230907,135200,101205850,6690,6690,6690,6690,10
20230907,135100,101138950,6690,6690,6690,6690,11
20230907,135000,101065360,6690,6690,6690,6690,0
20230907,134900,101065360,6690,6690,6690,6690,182
20230907,134800,99847780,6690,6690,6690,6690,11
20230907,134700,99774190,6690,6690,6690,6690,10
20230907,134600,99707290,6690,6690,6690,6690,10
20230907,134500,99640390,6690,6690,6690,6690,0
20230907,134400,99640390,6690,6690,6690,6690,18
20230907,134300,99519970,6690,6700,6700,6690,70
20230907,134200,99051070,6690,6690,6690,6690,11
20230907,134100,98977480,6700,6690,6700,6690,15
20230907,134000,98877080,6700,6700,6700,6700,673
20230907,133900,94367980,6700,6700,6700,6700,10
20230907,133800,94300980,6700,6700,6700,6700,11
20230907,133700,94227280,6700,6700,6700,6700,1312
20230907,133600,85436880,6700,6700,6700,6700,11
20230907,133500,85363180,6700,6700,6700,6700,10
20230907,133400,85296180,6700,6700,6700,6700,0
20230907,133300,85296180,6700,6700,6700,6700,1010
20230907,133200,78529180,6700,6710,6710,6700,20
20230907,133100,78395090,6700,6700,6700,6700,10
20230907,133000,78328090,6700,6700,6700,6700,11
20230907,132900,78254390,6700,6700,6700,6700,0
20230907,132800,78254390,6700,6700,6700,6700,10
20230907,132700,78187390,6700,6710,6710,6700,11
20230907,132600,78113680,6700,6710,6710,6700,183
20230907,132500,76885860,6700,6700,6700,6700,10
20230907,132400,76818860,6710,6710,6710,6710,103
20230907,132300,76127730,6700,6700,6700,6700,11
20230907,132200,76054030,6700,6700,6700,6700,10
20230907,132100,75987030,6700,6700,6700,6700,10
20230907,132000,75920030,6700,6700,6700,6700,11
20230907,131900,75846330,6700,6700,6700,6700,10
20230907,131800,75779330,6710,6710,6710,6710,447
20230907,131700,72779960,6710,6710,6710,6710,11
20230907,131600,72706150,6710,6710,6710,6710,10
20230907,131500,72639050,6710,6710,6710,6710,10
20230907,131400,72571950,6720,6710,6720,6710,17
20230907,131300,72457820,6710,6710,6710,6710,0
20230907,131200,72457820,6710,6710,6710,6710,10
20230907,131100,72390720,6710,6710,6710,6710,11
20230907,131000,72316910,6720,6700,6720,6700,88
20230907,130900,71727290,6700,6700,6700,6700,10
20230907,130800,71660290,6700,6700,6700,6700,0
20230907,130700,71660290,6700,6700,6700,6700,11
20230907,130600,71586590,6700,6700,6700,6700,10
20230907,130500,71519590,6700,6700,6700,6700,11
20230907,130400,71445890,6700,6700,6700,6700,10
20230907,130300,71378890,6700,6700,6700,6700,0
20230907,130200,71378890,6700,6720,6720,6700,60
20230907,130100,70975890,6700,6720,6720,6700,31
20230907,130000,70767790,6700,6700,6700,6700,10
20230907,125900,70700790,6700,6700,6700,6700,11
20230907,125800,70627090,6700,6700,6700,6700,10
20230907,125700,70560090,6700,6700,6700,6700,0
20230907,125600,70560090,6700,6700,6700,6700,10
20230907,125500,70493090,6700,6700,6700,6700,11
20230907,125400,70419390,6700,6700,6700,6700,10
20230907,125300,70352390,6700,6700,6700,6700,11
20230907,125200,70278690,6700,6700,6700,6700,0
20230907,125100,70278690,6700,6700,6700,6700,10
20230907,125000,70211690,6700,6700,6700,6700,10
20230907,124900,70144690,6700,6700,6700,6700,11
20230907,124800,70070990,6700,6700,6700,6700,10
20230907,124700,70003990,6700,6700,6700,6700,0
20230907,124600,70003990,6700,6700,6700,6700,11
20230907,124500,69930290,6700,6700,6700,6700,10
20230907,124400,69863290,6700,6700,6700,6700,10
20230907,124300,69796290,6700,6700,6700,6700,11
20230907,124200,69722590,6700,6700,6700,6700,0
20230907,124100,69722590,6700,6700,6700,6700,10
20230907,124000,69655590,6700,6700,6700,6700,11
20230907,123900,69581890,6700,6700,6700,6700,10
20230907,123800,69514890,6720,6700,6720,6700,33
20230907,123700,69293460,6700,6700,6700,6700,11
20230907,123600,69219760,6700,6700,6700,6700,0
20230907,123500,69219760,6700,6700,6700,6700,10
20230907,123400,69152760,6700,6690,6700,6690,52
20230907,123300,68804470,6690,6690,6690,6690,10
20230907,123200,68737570,6690,6690,6690,6690,17
20230907,123100,68623840,6690,6690,6690,6690,0
20230907,123000,68623840,6690,6700,6700,6690,11
20230907,122900,68550240,6690,6690,6690,6690,11
20230907,122800,68476650,6700,6690,6700,6690,16
20230907,122700,68369560,6690,6690,6690,6690,10
20230907,122600,68302660,6700,6700,6700,6700,0
20230907,122500,68302660,6700,6700,6700,6700,1
20230907,122400,68295960,6690,6690,6690,6690,10
20230907,122300,68229060,6690,6690,6690,6690,10
20230907,122200,68162160,6690,6690,6690,6690,11
20230907,122100,68088570,6690,6690,6690,6690,10
20230907,122000,68021670,6700,6700,6700,6700,4
20230907,121900,67994870,6690,6700,6700,6690,12
20230907,121800,67914580,6690,6690,6690,6690,10
20230907,121700,67847680,6690,6690,6690,6690,10
20230907,121600,67780780,6690,6690,6690,6690,502
20230907,121500,64422400,6690,6690,6690,6690,0
20230907,121400,64422400,6690,6690,6690,6690,10
20230907,121300,64355500,6690,6690,6690,6690,11
20230907,121200,64281910,6690,6690,6690,6690,10
20230907,121100,64215010,6690,6690,6690,6690,10
20230907,121000,64148110,6690,6690,6690,6690,0
20230907,120900,64148110,6690,6700,6700,6690,12
20230907,120800,64067820,6690,6690,6690,6690,10
20230907,120700,64000920,6690,6690,6690,6690,11
20230907,120600,63927330,6690,6690,6690,6690,10
20230907,120500,63860430,6690,6690,6690,6690,0
20230907,120400,63860430,6690,6690,6690,6690,111
20230907,120300,63117840,6690,6690,6690,6690,11
20230907,120200,63044250,6690,6690,6690,6690,10
20230907,120100,62977350,6690,6690,6690,6690,11
20230907,120000,62903760,6690,6690,6690,6690,10
20230907,115900,62836860,6690,6690,6690,6690,0
20230907,115800,62836860,6690,6690,6690,6690,10
20230907,115700,62769960,6690,6700,6700,6690,1011
20230907,115600,55998540,6700,6700,6700,6700,10
20230907,115500,55931540,6700,6700,6700,6700,11
20230907,115400,55857840,6700,6700,6700,6700,458
20230907,115300,52789240,6700,6700,6700,6700,10
20230907,115200,52722240,6700,6700,6700,6700,10
20230907,115100,52655240,6700,6700,6700,6700,11
20230907,115000,52581540,6700,6700,6700,6700,10
20230907,114900,52514540,6710,6710,6710,6710,1
20230907,114800,52507830,6700,6700,6700,6700,11
20230907,114700,52434130,6700,6700,6700,6700,10
20230907,114600,52367130,6700,6700,6700,6700,10
20230907,114500,52300130,6700,6710,6710,6700,2004
20230907,114400,38873290,6710,6710,6710,6710,430
20230907,114300,35987990,6710,6720,6720,6710,239
20230907,114200,34382010,6720,6720,6720,6720,11
20230907,114100,34308090,6720,6720,6720,6720,10
20230907,114000,34240890,6720,6720,6720,6720,10
20230907,113900,34173690,6720,6720,6720,6720,11
20230907,113800,34099770,6720,6720,6720,6720,0
20230907,113700,34099770,6720,6730,6730,6720,20
20230907,113600,33965270,6720,6720,6720,6720,11
20230907,113500,33891350,6720,6720,6720,6720,10
20230907,113400,33824150,6720,6720,6720,6720,10
20230907,113300,33756950,6720,6720,6720,6720,0
20230907,113200,33756950,6720,6720,6720,6720,11
20230907,113100,33683030,6720,6720,6720,6720,10
20230907,113000,33615830,6720,6720,6720,6720,11
20230907,112900,33541910,6720,6720,6720,6720,10
20230907,112800,33474710,6720,6720,6720,6720,0
20230907,112700,33474710,6720,6720,6720,6720,10
20230907,112600,33407510,6720,6740,6740,6720,34
20230907,112500,33178570,6720,6720,6720,6720,10
20230907,112400,33111370,6730,6720,6730,6720,12
20230907,112300,33030720,6720,6720,6720,6720,10
20230907,112200,32963520,6720,6720,6720,6720,0
20230907,112100,32963520,6720,6720,6720,6720,10
20230907,112000,32896320,6720,6720,6720,6720,11
20230907,111900,32822400,6710,6710,6710,6710,10
20230907,111800,32755300,6740,6710,6740,6710,636
20230907,111700,28469000,6740,6720,6740,6720,23
20230907,111600,28314030,6710,6710,6710,6710,10
20230907,111500,28246930,6710,6710,6710,6710,10
20230907,111400,28179830,6710,6710,6710,6710,11
20230907,111300,28106020,6710,6720,6720,6710,14
20230907,111200,28012050,6710,6710,6710,6710,1
20230907,111100,28005340,6710,6710,6710,6710,11
20230907,111000,27931530,6710,6710,6710,6710,82
20230907,110900,27381310,6710,6710,6710,6710,22
20230907,110800,27233690,6710,6710,6710,6710,42
20230907,110700,26951870,6720,6720,6720,6720,195
20230907,110600,25641470,6720,6720,6720,6720,239
20230907,110500,24035390,6740,6740,6740,6740,0
20230907,110400,24035390,6740,6740,6740,6740,0
20230907,110300,24035390,6740,6740,6740,6740,60
20230907,110200,23630990,6740,6740,6740,6740,0
20230907,110100,23630990,6740,6740,6740,6740,0
20230907,110000,23630990,6740,6740,6740,6740,2
20230907,105900,23617510,6740,6740,6740,6740,1
20230907,105800,23610770,6740,6740,6740,6740,1
20230907,105700,23604030,6730,6730,6730,6730,0
20230907,105600,23604030,6730,6730,6730,6730,0
20230907,105500,23604030,6730,6730,6730,6730,500
20230907,105400,20239030,6720,6720,6720,6720,0
20230907,105300,20239030,6720,6720,6720,6720,8
20230907,105200,20185270,6720,6720,6720,6720,3
20230907,105100,20165110,6720,6720,6720,6720,0
20230907,105000,20165110,6720,6720,6720,6720,0
20230907,104900,20165110,6720,6720,6720,6720,295
20230907,104800,18182710,6730,6730,6730,6730,0
20230907,104700,18182710,6730,6730,6730,6730,100
20230907,104600,17509710,6730,6730,6730,6730,0
20230907,104500,17509710,6730,6730,6730,6730,0
20230907,104400,17509710,6730,6730,6730,6730,0
20230907,104300,17509710,6730,6730,6730,6730,5
20230907,104200,17476060,6730,6730,6730,6730,0
20230907,104100,17476060,6730,6730,6730,6730,1
20230907,104000,17469330,6720,6720,6720,6720,0
20230907,103900,17469330,6720,6720,6720,6720,0
20230907,103800,17469330,6720,6720,6720,6720,0
20230907,103700,17469330,6720,6720,6720,6720,75
20230907,103600,16965330,6720,6720,6720,6720,0
20230907,103500,16965330,6720,6720,6720,6720,344
20230907,103400,14653650,6730,6730,6730,6730,0
20230907,103300,14653650,6730,6730,6730,6730,0
20230907,103200,14653650,6730,6730,6730,6730,0
20230907,103100,14653650,6730,6730,6730,6730,0
20230907,103000,14653650,6730,6730,6730,6730,50
20230907,102900,14317150,6730,6730,6730,6730,0
20230907,102800,14317150,6730,6730,6730,6730,0
20230907,102700,14317150,6730,6730,6730,6730,0
20230907,102600,14317150,6730,6730,6730,6730,0
20230907,102500,14317150,6730,6730,6730,6730,0
20230907,102400,14317150,6730,6730,6730,6730,14
20230907,102300,14222930,6730,6730,6730,6730,8
20230907,102200,14169090,6730,6740,6740,6730,107
20230907,102100,13448970,6740,6740,6740,6740,88
20230907,102000,12855850,6740,6740,6740,6740,0
20230907,101900,12855850,6740,6740,6740,6740,0
20230907,101800,12855850,6740,6740,6740,6740,0
20230907,101700,12855850,6740,6740,6740,6740,0
20230907,101600,12855850,6740,6740,6740,6740,1
20230907,101500,12849110,6750,6740,6750,6740,2
20230907,101400,12835620,6740,6750,6750,6740,51
20230907,101300,12491590,6750,6750,6750,6750,1
20230907,101200,12484840,6750,6750,6750,6750,1
20230907,101100,12478090,6750,6760,6760,6750,31
20230907,101000,12268540,6750,6750,6750,6750,0
20230907,100900,12268540,6750,6750,6750,6750,0
20230907,100800,12268540,6750,6750,6750,6750,0
20230907,100700,12268540,6750,6750,6750,6750,0
20230907,100600,12268540,6750,6750,6750,6750,0
20230907,100500,12268540,6750,6750,6750,6750,0
20230907,100400,12268540,6750,6750,6750,6750,5
20230907,100300,12234790,6750,6760,6760,6740,86
20230907,100200,11654930,6760,6760,6760,6760,70
20230907,100100,11181730,6780,6780,6780,6780,0
20230907,100000,11181730,6780,6770,6780,6760,768
20230907,095900,5982270,6790,6790,6790,6790,0
20230907,095800,5982270,6790,6790,6790,6790,0
20230907,095700,5982270,6790,6790,6790,6790,3
20230907,095600,5961900,6770,6780,6780,6770,3
20230907,095500,5941570,6780,6780,6780,6780,21
20230907,095400,5799190,6780,6780,6780,6780,0
20230907,095300,5799190,6780,6780,6780,6780,0
20230907,095200,5799190,6780,6780,6780,6780,0
20230907,095100,5799190,6780,6780,6780,6780,0
20230907,095000,5799190,6780,6780,6780,6780,0
20230907,094900,5799190,6780,6780,6780,6780,0
20230907,094800,5799190,6780,6780,6780,6780,10
20230907,094700,5731390,6780,6780,6780,6780,6
20230907,094600,5690710,6780,6780,6780,6780,0
20230907,094500,5690710,6780,6780,6780,6780,11
20230907,094400,5616130,6780,6780,6780,6780,0
20230907,094300,5616130,6780,6780,6780,6780,0
20230907,094200,5616130,6780,6780,6780,6780,1
20230907,094100,5609350,6780,6780,6780,6780,20
20230907,094000,5473750,6770,6770,6770,6770,1
20230907,093900,5466980,6770,6770,6770,6770,0
20230907,093800,5466980,6770,6770,6770,6770,50
20230907,093700,5128480,6780,6780,6780,6780,0
20230907,093600,5128480,6780,6780,6780,6780,0
20230907,093500,5128480,6780,6780,6780,6780,1
20230907,093400,5121700,6770,6770,6770,6770,54
20230907,093300,4756120,6770,6750,6770,6750,10
20230907,093200,4688560,6750,6740,6750,6740,14
20230907,093100,4594170,6770,6770,6770,6770,0
20230907,093000,4594170,6770,6770,6770,6770,0
20230907,092900,4594170,6770,6780,6780,6760,47
20230907,092800,4275820,6760,6760,6760,6760,3
20230907,092700,4255540,6760,6760,6760,6760,2
20230907,092600,4242020,6780,6780,6780,6780,0
20230907,092500,4242020,6780,6780,6780,6780,0
20230907,092400,4242020,6780,6780,6780,6780,0
20230907,092300,4242020,6780,6780,6780,6780,0
20230907,092200,4242020,6780,6780,6780,6780,0
20230907,092100,4242020,6780,6750,6780,6750,23
20230907,092000,4086740,6750,6750,6750,6750,5
20230907,091900,4052990,6750,6750,6750,6750,0
20230907,091800,4052990,6750,6750,6750,6750,0
20230907,091700,4052990,6750,6750,6750,6750,2
20230907,091600,4039490,6730,6730,6730,6730,0
20230907,091500,4039490,6730,6730,6730,6730,70
20230907,091400,3568390,6770,6770,6770,6770,0
20230907,091300,3568390,6770,6770,6770,6770,166
20230907,091200,2444570,6780,6780,6780,6780,1
20230907,091100,2437790,6770,6780,6780,6770,102
20230907,091000,1746590,6770,6770,6770,6770,0
20230907,090900,1746590,6770,6770,6770,6770,0
20230907,090800,1746590,6770,6780,6780,6770,2
20230907,090700,1733040,6780,6780,6780,6780,3
20230907,090600,1712700,6730,6730,6730,6730,0
20230907,090500,1712700,6730,6730,6780,6730,56
20230907,090400,1335680,6780,6770,6780,6770,100
20230907,090300,658560,6720,6720,6720,6720,0
20230907,090200,658560,6720,6720,6720,6720,0
20230907,090100,658560,6720,6720,6720,6720,0
20230907,090000,658560,6720,6720,6720,6720,98