KissMeData/000970/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183200,128965850,6840,6840,6840,6840,543
20230802,183100,128965850,6840,6840,6840,6840,0
20230802,183000,128965850,6840,6840,6840,6840,0
20230802,182900,128965850,6840,6840,6840,6840,0
20230802,182800,128965850,6840,6840,6840,6840,0
20230802,182700,128965850,6840,6840,6840,6840,0
20230802,182600,128965850,6840,6840,6840,6840,0
20230802,182500,128965850,6840,6840,6840,6840,0
20230802,182400,128965850,6840,6840,6840,6840,0
20230802,182300,128965850,6840,6840,6840,6840,0
20230802,182200,128965850,6840,6840,6840,6840,0
20230802,182100,128965850,6840,6840,6840,6840,0
20230802,182000,128965850,6840,6840,6840,6840,0
20230802,181900,128965850,6840,6840,6840,6840,0
20230802,181800,128965850,6840,6840,6840,6840,0
20230802,181700,128965850,6840,6840,6840,6840,0
20230802,181600,128965850,6840,6840,6840,6840,0
20230802,181500,128965850,6840,6840,6840,6840,0
20230802,181400,128965850,6840,6840,6840,6840,0
20230802,181300,128965850,6840,6840,6840,6840,0
20230802,181200,128965850,6840,6840,6840,6840,0
20230802,181100,128965850,6840,6840,6840,6840,0
20230802,181000,128965850,6840,6840,6840,6840,0
20230802,180900,128965850,6840,6840,6840,6840,0
20230802,180800,128965850,6840,6840,6840,6840,0
20230802,180700,128965850,6840,6840,6840,6840,0
20230802,180600,128965850,6840,6840,6840,6840,0
20230802,180500,128965850,6840,6840,6840,6840,0
20230802,180400,128965850,6840,6840,6840,6840,0
20230802,180300,128965850,6840,6840,6840,6840,0
20230802,180200,128965850,6840,6840,6840,6840,543
20230802,180100,128965850,6840,6840,6840,6840,0
20230802,180000,128965850,6840,6840,6840,6840,0
20230802,175900,128965850,6840,6840,6840,6840,0
20230802,175800,128965850,6840,6840,6840,6840,0
20230802,175700,128965850,6840,6840,6840,6840,0
20230802,175600,128965850,6840,6840,6840,6840,0
20230802,175500,128965850,6840,6840,6840,6840,0
20230802,175400,128965850,6840,6840,6840,6840,0
20230802,175300,128965850,6840,6840,6840,6840,0
20230802,175200,128965850,6840,6840,6840,6840,0
20230802,175100,128965850,6840,6840,6840,6840,0
20230802,175000,128965850,6840,6840,6840,6840,0
20230802,174900,128965850,6840,6840,6840,6840,0
20230802,174800,128965850,6840,6840,6840,6840,0
20230802,174700,128965850,6840,6840,6840,6840,0
20230802,174600,128965850,6840,6840,6840,6840,0
20230802,174500,128965850,6840,6840,6840,6840,0
20230802,174400,128965850,6840,6840,6840,6840,0
20230802,174300,128965850,6840,6840,6840,6840,0
20230802,174200,128965850,6840,6840,6840,6840,0
20230802,174100,128965850,6840,6840,6840,6840,0
20230802,174000,128965850,6840,6840,6840,6840,0
20230802,173900,128965850,6840,6840,6840,6840,0
20230802,173800,128965850,6840,6840,6840,6840,0
20230802,173700,128965850,6840,6840,6840,6840,0
20230802,173600,128965850,6840,6840,6840,6840,0
20230802,173500,128965850,6840,6840,6840,6840,0
20230802,173400,128965850,6840,6840,6840,6840,0
20230802,173300,128965850,6840,6840,6840,6840,0
20230802,173200,128965850,6840,6840,6840,6840,543
20230802,173100,128965850,6840,6840,6840,6840,0
20230802,173000,128965850,6840,6840,6840,6840,0
20230802,172900,128965850,6840,6840,6840,6840,0
20230802,172800,128965850,6840,6840,6840,6840,0
20230802,172700,128965850,6840,6840,6840,6840,0
20230802,172600,128965850,6840,6840,6840,6840,0
20230802,172500,128965850,6840,6840,6840,6840,0
20230802,172400,128965850,6840,6840,6840,6840,0
20230802,172300,128965850,6840,6840,6840,6840,0
20230802,172200,128965850,6840,6840,6840,6840,0
20230802,172100,128965850,6840,6840,6840,6840,0
20230802,172000,128965850,6840,6840,6840,6840,0
20230802,171900,128965850,6840,6840,6840,6840,0
20230802,171800,128965850,6840,6840,6840,6840,0
20230802,171700,128965850,6840,6840,6840,6840,0
20230802,171600,128965850,6840,6840,6840,6840,0
20230802,171500,128965850,6840,6840,6840,6840,0
20230802,171400,128965850,6840,6840,6840,6840,0
20230802,171300,128965850,6840,6840,6840,6840,0
20230802,171200,128965850,6840,6840,6840,6840,0
20230802,171100,128965850,6840,6840,6840,6840,0
20230802,171000,128965850,6840,6840,6840,6840,0
20230802,170900,128965850,6840,6840,6840,6840,0
20230802,170800,128965850,6840,6840,6840,6840,0
20230802,170700,128965850,6840,6840,6840,6840,0
20230802,170600,128965850,6840,6840,6840,6840,0
20230802,170500,128965850,6840,6840,6840,6840,0
20230802,170400,128965850,6840,6840,6840,6840,0
20230802,170300,128965850,6840,6840,6840,6840,0
20230802,170200,128965850,6840,6840,6840,6840,543
20230802,170100,128965850,6840,6840,6840,6840,0
20230802,170000,128965850,6840,6840,6840,6840,0
20230802,165900,128965850,6840,6840,6840,6840,0
20230802,165800,128965850,6840,6840,6840,6840,0
20230802,165700,128965850,6840,6840,6840,6840,0
20230802,165600,128965850,6840,6840,6840,6840,0
20230802,165500,128965850,6840,6840,6840,6840,0
20230802,165400,128965850,6840,6840,6840,6840,0
20230802,165300,128965850,6840,6840,6840,6840,0
20230802,165200,128965850,6840,6840,6840,6840,0
20230802,165100,128965850,6840,6840,6840,6840,0
20230802,165000,128965850,6840,6840,6840,6840,0
20230802,164900,128965850,6840,6840,6840,6840,0
20230802,164800,128965850,6840,6840,6840,6840,0
20230802,164700,128965850,6840,6840,6840,6840,0
20230802,164600,128965850,6840,6840,6840,6840,0
20230802,164500,128965850,6840,6840,6840,6840,0
20230802,164400,128965850,6840,6840,6840,6840,0
20230802,164300,128965850,6840,6840,6840,6840,0
20230802,164200,128965850,6840,6840,6840,6840,0
20230802,164100,128965850,6840,6840,6840,6840,0
20230802,164000,128965850,6840,6840,6840,6840,0
20230802,163900,128965850,6840,6840,6840,6840,0
20230802,163800,128965850,6840,6840,6840,6840,0
20230802,163700,128965850,6840,6840,6840,6840,0
20230802,163600,128965850,6840,6840,6840,6840,0
20230802,163500,128965850,6840,6840,6840,6840,0
20230802,163400,128965850,6840,6840,6840,6840,0
20230802,163300,128965850,6840,6840,6840,6840,0
20230802,163200,128965850,6840,6840,6840,6840,543
20230802,163100,128965850,6840,6840,6840,6840,0
20230802,163000,128965850,6840,6840,6840,6840,0
20230802,162900,128965850,6840,6840,6840,6840,0
20230802,162800,128965850,6840,6840,6840,6840,0
20230802,162700,128965850,6840,6840,6840,6840,0
20230802,162600,128965850,6840,6840,6840,6840,0
20230802,162500,128965850,6840,6840,6840,6840,0
20230802,162400,128965850,6840,6840,6840,6840,0
20230802,162300,128965850,6840,6840,6840,6840,0
20230802,162200,128965850,6840,6840,6840,6840,0
20230802,162100,128965850,6840,6840,6840,6840,0
20230802,162000,128965850,6840,6840,6840,6840,0
20230802,161900,128965850,6840,6840,6840,6840,0
20230802,161800,128965850,6840,6840,6840,6840,0
20230802,161700,128965850,6840,6840,6840,6840,0
20230802,161600,128965850,6840,6840,6840,6840,0
20230802,161500,128965850,6840,6840,6840,6840,0
20230802,161400,128965850,6840,6840,6840,6840,0
20230802,161300,128965850,6840,6840,6840,6840,0
20230802,161200,128965850,6840,6840,6840,6840,0
20230802,161100,128965850,6840,6840,6840,6840,0
20230802,161000,128965850,6840,6840,6840,6840,0
20230802,160900,128965850,6840,6840,6840,6840,0
20230802,160800,128965850,6840,6840,6840,6840,0
20230802,160700,128965850,6840,6840,6840,6840,0
20230802,160600,128965850,6840,6840,6840,6840,0
20230802,160500,128965850,6840,6840,6840,6840,0
20230802,160400,128965850,6840,6840,6840,6840,0
20230802,160300,128965850,6840,6840,6840,6840,0
20230802,160200,128965850,6840,6840,6840,6840,543
20230802,160100,128965850,6840,6840,6840,6840,0
20230802,160000,128965850,6840,6840,6840,6840,0
20230802,155900,128965850,6840,6840,6840,6840,0
20230802,155800,128965850,6840,6840,6840,6840,0
20230802,155700,128965850,6840,6840,6840,6840,0
20230802,155600,128965850,6840,6840,6840,6840,0
20230802,155500,128965850,6840,6840,6840,6840,0
20230802,155400,128965850,6840,6840,6840,6840,0
20230802,155300,128965850,6840,6840,6840,6840,0
20230802,155200,128965850,6840,6840,6840,6840,0
20230802,155100,128965850,6840,6840,6840,6840,0
20230802,155000,128965850,6840,6840,6840,6840,0
20230802,154900,128965850,6840,6840,6840,6840,0
20230802,154800,128965850,6840,6840,6840,6840,0
20230802,154700,128965850,6840,6840,6840,6840,0
20230802,154600,128965850,6840,6840,6840,6840,0
20230802,154500,128965850,6840,6840,6840,6840,0
20230802,154400,128965850,6840,6840,6840,6840,0
20230802,154300,128965850,6840,6840,6840,6840,0
20230802,154200,128965850,6840,6840,6840,6840,0
20230802,154100,128965850,6840,6840,6840,6840,0
20230802,154000,128965850,6840,6840,6840,6840,0
20230802,153900,128965850,6840,6840,6840,6840,0
20230802,153800,128965850,6840,6840,6840,6840,0
20230802,153700,128965850,6840,6840,6840,6840,0
20230802,153600,128965850,6840,6840,6840,6840,0
20230802,153500,128965850,6840,6840,6840,6840,0
20230802,153400,128965850,6840,6840,6840,6840,0
20230802,153300,128965850,6840,6840,6840,6840,0
20230802,153200,128965850,6840,6840,6840,6840,543
20230802,153100,128965850,6840,6840,6840,6840,0
20230802,153000,128965850,6840,6840,6840,6840,543
20230802,152900,125251730,6840,6840,6840,6840,0
20230802,152800,125251730,6840,6840,6840,6840,0
20230802,152700,125251730,6840,6840,6840,6840,0
20230802,152600,125251730,6840,6840,6840,6840,0
20230802,152500,125251730,6840,6840,6840,6840,0
20230802,152400,125251730,6840,6840,6840,6840,0
20230802,152300,125251730,6840,6840,6840,6840,0
20230802,152200,125251730,6840,6840,6840,6840,0
20230802,152100,125251730,6840,6840,6840,6840,0
20230802,152000,125251730,6840,6840,6840,6840,0
20230802,151900,125251730,6840,6840,6840,6840,0
20230802,151800,125251730,6840,6840,6840,6840,0
20230802,151700,125251730,6840,6840,6840,6840,15
20230802,151600,125149130,6850,6850,6850,6850,26
20230802,151500,124971030,6850,6850,6850,6850,0
20230802,151400,124971030,6850,6850,6850,6850,0
20230802,151300,124971030,6850,6850,6850,6850,5
20230802,151200,124936780,6880,6880,6880,6880,10
20230802,151100,124867980,6870,6870,6870,6870,500
20230802,151000,121432980,6870,6870,6870,6870,0
20230802,150900,121432980,6870,6870,6870,6870,0
20230802,150800,121432980,6870,6870,6870,6870,0
20230802,150700,121432980,6870,6870,6870,6870,0
20230802,150600,121432980,6870,6870,6870,6870,1
20230802,150500,121426110,6870,6870,6870,6870,0
20230802,150400,121426110,6870,6870,6870,6870,0
20230802,150300,121426110,6870,6870,6870,6870,0
20230802,150200,121426110,6870,6870,6870,6870,0
20230802,150100,121426110,6870,6870,6870,6870,0
20230802,150000,121426110,6870,6870,6870,6870,0
20230802,145900,121426110,6870,6870,6870,6870,2
20230802,145800,121412370,6840,6840,6840,6840,0
20230802,145700,121412370,6840,6840,6840,6840,0
20230802,145600,121412370,6840,6840,6840,6840,0
20230802,145500,121412370,6840,6840,6840,6840,0
20230802,145400,121412370,6840,6840,6840,6840,0
20230802,145300,121412370,6840,6840,6840,6840,0
20230802,145200,121412370,6840,6840,6840,6840,0
20230802,145100,121412370,6840,6840,6840,6840,0
20230802,145000,121412370,6840,6840,6840,6840,0
20230802,144900,121412370,6840,6840,6840,6840,0
20230802,144800,121412370,6840,6840,6840,6840,0
20230802,144700,121412370,6840,6840,6840,6840,0
20230802,144600,121412370,6840,6840,6840,6840,0
20230802,144500,121412370,6840,6850,6850,6840,39
20230802,144400,121145530,6860,6860,6860,6860,28
20230802,144300,120953450,6860,6860,6860,6860,9
20230802,144200,120891710,6860,6860,6860,6860,0
20230802,144100,120891710,6860,6860,6860,6860,0
20230802,144000,120891710,6860,6860,6860,6860,0
20230802,143900,120891710,6860,6860,6860,6860,0
20230802,143800,120891710,6860,6860,6860,6860,0
20230802,143700,120891710,6860,6860,6860,6860,0
20230802,143600,120891710,6860,6860,6860,6860,0
20230802,143500,120891710,6860,6860,6860,6860,1
20230802,143400,120884850,6850,6850,6850,6850,0
20230802,143300,120884850,6850,6850,6850,6850,1
20230802,143200,120878000,6880,6880,6880,6880,0
20230802,143100,120878000,6880,6870,6880,6870,50
20230802,143000,120534210,6860,6860,6860,6860,10
20230802,142900,120465610,6860,6860,6860,6860,0
20230802,142800,120465610,6860,6860,6860,6860,3
20230802,142700,120445030,6850,6850,6850,6850,0
20230802,142600,120445030,6850,6850,6850,6850,0
20230802,142500,120445030,6850,6850,6850,6850,0
20230802,142400,120445030,6850,6850,6850,6850,0
20230802,142300,120445030,6850,6850,6850,6850,0
20230802,142200,120445030,6850,6850,6850,6850,0
20230802,142100,120445030,6850,6850,6850,6850,0
20230802,142000,120445030,6850,6850,6850,6850,0
20230802,141900,120445030,6850,6850,6850,6850,0
20230802,141800,120445030,6850,6850,6850,6850,0
20230802,141700,120445030,6850,6850,6850,6850,0
20230802,141600,120445030,6850,6850,6850,6850,2
20230802,141500,120431330,6840,6840,6840,6840,0
20230802,141400,120431330,6840,6840,6840,6840,0
20230802,141300,120431330,6840,6840,6840,6840,0
20230802,141200,120431330,6840,6840,6840,6840,0
20230802,141100,120431330,6840,6840,6840,6840,0
20230802,141000,120431330,6840,6840,6840,6840,0
20230802,140900,120431330,6840,6840,6840,6840,0
20230802,140800,120431330,6840,6840,6840,6840,319
20230802,140700,118249370,6840,6840,6840,6840,0
20230802,140600,118249370,6840,6840,6840,6840,1
20230802,140500,118242530,6830,6830,6830,6830,0
20230802,140400,118242530,6830,6830,6830,6830,0
20230802,140300,118242530,6830,6830,6830,6830,0
20230802,140200,118242530,6830,6830,6830,6830,50
20230802,140100,117901030,6830,6830,6830,6830,141
20230802,140000,116938000,6830,6840,6840,6830,964
20230802,135900,110353640,6850,6850,6850,6850,0
20230802,135800,110353640,6850,6850,6850,6850,0
20230802,135700,110353640,6850,6850,6850,6850,0
20230802,135600,110353640,6850,6850,6850,6850,50
20230802,135500,110011140,6830,6830,6830,6830,0
20230802,135400,110011140,6830,6830,6830,6830,50
20230802,135300,109669640,6830,6830,6830,6830,784
20230802,135200,104314920,6830,6830,6830,6830,0
20230802,135100,104314920,6830,6830,6830,6830,0
20230802,135000,104314920,6830,6830,6830,6830,18
20230802,134900,104191980,6830,6830,6830,6830,1
20230802,134800,104185150,6840,6840,6840,6840,0
20230802,134700,104185150,6840,6840,6840,6840,321
20230802,134600,101989510,6850,6850,6850,6850,0
20230802,134500,101989510,6850,6850,6850,6850,0
20230802,134400,101989510,6850,6850,6850,6850,0
20230802,134300,101989510,6850,6850,6850,6850,1
20230802,134200,101982660,6850,6850,6850,6850,0
20230802,134100,101982660,6850,6850,6850,6850,0
20230802,134000,101982660,6850,6850,6850,6850,0
20230802,133900,101982660,6850,6850,6850,6850,0
20230802,133800,101982660,6850,6850,6850,6850,0
20230802,133700,101982660,6850,6850,6850,6850,144
20230802,133600,100996260,6860,6860,6860,6860,157
20230802,133500,99919240,6840,6840,6840,6840,151
20230802,133400,98886400,6850,6860,6860,6850,31
20230802,133300,98673950,6860,6860,6860,6860,40
20230802,133200,98399550,6860,6860,6860,6860,10
20230802,133100,98330950,6860,6860,6860,6860,0
20230802,133000,98330950,6860,6860,6860,6860,2
20230802,132900,98317230,6850,6850,6850,6850,1
20230802,132800,98310380,6850,6850,6850,6850,0
20230802,132700,98310380,6850,6850,6850,6850,0
20230802,132600,98310380,6850,6860,6860,6850,3
20230802,132500,98289820,6870,6870,6870,6870,0
20230802,132400,98289820,6870,6850,6870,6850,280
20230802,132300,96368150,6850,6850,6850,6850,0
20230802,132200,96368150,6850,6850,6850,6850,0
20230802,132100,96368150,6850,6850,6850,6850,0
20230802,132000,96368150,6850,6850,6850,6850,459
20230802,131900,93224000,6850,6850,6850,6850,0
20230802,131800,93224000,6850,6850,6850,6850,1
20230802,131700,93217150,6860,6860,6860,6860,1
20230802,131600,93210290,6850,6850,6850,6850,0
20230802,131500,93210290,6850,6850,6850,6850,1
20230802,131400,93203440,6850,6850,6850,6850,100
20230802,131300,92518440,6850,6850,6850,6850,0
20230802,131200,92518440,6850,6850,6850,6850,0
20230802,131100,92518440,6850,6850,6850,6850,0
20230802,131000,92518440,6850,6850,6850,6850,0
20230802,130900,92518440,6850,6850,6850,6850,0
20230802,130800,92518440,6850,6850,6850,6850,0
20230802,130700,92518440,6850,6850,6850,6850,0
20230802,130600,92518440,6850,6850,6850,6850,0
20230802,130500,92518440,6850,6850,6850,6850,1
20230802,130400,92511590,6860,6860,6860,6860,225
20230802,130300,90968090,6860,6860,6860,6860,0
20230802,130200,90968090,6860,6860,6860,6860,0
20230802,130100,90968090,6860,6860,6860,6860,0
20230802,130000,90968090,6860,6860,6860,6860,0
20230802,125900,90968090,6860,6860,6860,6860,0
20230802,125800,90968090,6860,6860,6860,6860,0
20230802,125700,90968090,6860,6860,6860,6860,0
20230802,125600,90968090,6860,6860,6860,6860,265
20230802,125500,89150190,6870,6870,6870,6870,1
20230802,125400,89143320,6870,6870,6870,6870,3
20230802,125300,89122710,6870,6870,6870,6870,11
20230802,125200,89047140,6870,6870,6870,6870,0
20230802,125100,89047140,6870,6870,6870,6870,0
20230802,125000,89047140,6870,6870,6870,6870,2
20230802,124900,89033400,6880,6880,6880,6880,0
20230802,124800,89033400,6880,6880,6880,6880,0
20230802,124700,89033400,6880,6880,6880,6880,0
20230802,124600,89033400,6880,6880,6880,6880,1
20230802,124500,89026520,6880,6880,6880,6880,1
20230802,124400,89019640,6860,6860,6860,6860,0
20230802,124300,89019640,6860,6860,6860,6860,0
20230802,124200,89019640,6860,6860,6860,6860,0
20230802,124100,89019640,6860,6860,6860,6860,0
20230802,124000,89019640,6860,6860,6860,6860,0
20230802,123900,89019640,6860,6860,6860,6860,0
20230802,123800,89019640,6860,6860,6860,6860,0
20230802,123700,89019640,6860,6860,6860,6860,0
20230802,123600,89019640,6860,6860,6860,6860,0
20230802,123500,89019640,6860,6860,6860,6860,0
20230802,123400,89019640,6860,6860,6860,6860,0
20230802,123300,89019640,6860,6860,6860,6860,0
20230802,123200,89019640,6860,6860,6860,6860,0
20230802,123100,89019640,6860,6860,6860,6860,0
20230802,123000,89019640,6860,6860,6860,6860,0
20230802,122900,89019640,6860,6860,6860,6860,0
20230802,122800,89019640,6860,6860,6860,6860,0
20230802,122700,89019640,6860,6860,6860,6860,0
20230802,122600,89019640,6860,6860,6860,6860,0
20230802,122500,89019640,6860,6860,6860,6860,0
20230802,122400,89019640,6860,6860,6860,6860,0
20230802,122300,89019640,6860,6860,6860,6860,0
20230802,122200,89019640,6860,6860,6860,6860,0
20230802,122100,89019640,6860,6860,6860,6860,1
20230802,122000,89012780,6870,6870,6870,6870,0
20230802,121900,89012780,6870,6870,6870,6870,0
20230802,121800,89012780,6870,6870,6870,6870,2
20230802,121700,88999040,6880,6880,6880,6880,0
20230802,121600,88999040,6880,6880,6880,6880,0
20230802,121500,88999040,6880,6880,6880,6880,198
20230802,121400,87636800,6880,6880,6880,6880,0
20230802,121300,87636800,6880,6880,6880,6880,0
20230802,121200,87636800,6880,6880,6880,6880,0
20230802,121100,87636800,6880,6880,6880,6880,0
20230802,121000,87636800,6880,6880,6880,6880,19
20230802,120900,87506080,6880,6880,6880,6880,1
20230802,120800,87499200,6880,6880,6880,6880,0
20230802,120700,87499200,6880,6880,6880,6880,0
20230802,120600,87499200,6880,6880,6880,6880,0
20230802,120500,87499200,6880,6880,6880,6880,0
20230802,120400,87499200,6880,6880,6880,6880,0
20230802,120300,87499200,6880,6880,6880,6880,0
20230802,120200,87499200,6880,6880,6880,6880,0
20230802,120100,87499200,6880,6880,6880,6880,0
20230802,120000,87499200,6880,6880,6890,6880,49
20230802,115900,87161610,6860,6860,6860,6860,0
20230802,115800,87161610,6860,6860,6860,6860,157
20230802,115700,86084590,6860,6860,6860,6860,0
20230802,115600,86084590,6860,6870,6870,6860,100
20230802,115500,85398280,6870,6870,6870,6870,100
20230802,115400,84711280,6880,6880,6880,6880,0
20230802,115300,84711280,6880,6880,6880,6880,0
20230802,115200,84711280,6880,6880,6880,6880,0
20230802,115100,84711280,6880,6880,6880,6880,0
20230802,115000,84711280,6880,6880,6880,6880,0
20230802,114900,84711280,6880,6880,6880,6880,0
20230802,114800,84711280,6880,6880,6880,6880,0
20230802,114700,84711280,6880,6880,6880,6880,0
20230802,114600,84711280,6880,6880,6880,6880,0
20230802,114500,84711280,6880,6880,6880,6880,0
20230802,114400,84711280,6880,6880,6880,6880,0
20230802,114300,84711280,6880,6880,6880,6880,0
20230802,114200,84711280,6880,6880,6880,6880,1
20230802,114100,84704400,6890,6890,6890,6890,0
20230802,114000,84704400,6890,6890,6890,6890,0
20230802,113900,84704400,6890,6890,6890,6890,1
20230802,113800,84697510,6870,6870,6870,6870,0
20230802,113700,84697510,6870,6880,6880,6870,11
20230802,113600,84621840,6900,6900,6900,6900,0
20230802,113500,84621840,6900,6900,6900,6900,0
20230802,113400,84621840,6900,6900,6900,6900,0
20230802,113300,84621840,6900,6900,6900,6900,0
20230802,113200,84621840,6900,6890,6900,6890,20
20230802,113100,84483850,6890,6890,6890,6890,31
20230802,113000,84270260,6870,6870,6870,6870,0
20230802,112900,84270260,6870,6870,6870,6870,0
20230802,112800,84270260,6870,6870,6870,6870,0
20230802,112700,84270260,6870,6870,6870,6870,30
20230802,112600,84064160,6870,6870,6870,6870,0
20230802,112500,84064160,6870,6870,6870,6870,0
20230802,112400,84064160,6870,6870,6870,6870,0
20230802,112300,84064160,6870,6870,6870,6870,148
20230802,112200,83047400,6870,6870,6870,6870,0
20230802,112100,83047400,6870,6870,6870,6870,39
20230802,112000,82779470,6880,6880,6880,6880,0
20230802,111900,82779470,6880,6880,6880,6880,211
20230802,111800,81327790,6880,6880,6880,6880,30
20230802,111700,81121390,6880,6880,6880,6880,0
20230802,111600,81121390,6880,6880,6880,6880,5
20230802,111500,81086990,6880,6880,6880,6880,0
20230802,111400,81086990,6880,6880,6880,6880,0
20230802,111300,81086990,6880,6880,6880,6880,0
20230802,111200,81086990,6880,6880,6880,6880,0
20230802,111100,81086990,6880,6880,6880,6880,0
20230802,111000,81086990,6880,6880,6880,6880,0
20230802,110900,81086990,6880,6880,6880,6880,0
20230802,110800,81086990,6880,6880,6880,6880,0
20230802,110700,81086990,6880,6880,6880,6880,0
20230802,110600,81086990,6880,6880,6880,6880,30
20230802,110500,80880590,6880,6880,6880,6880,0
20230802,110400,80880590,6880,6880,6880,6880,0
20230802,110300,80880590,6880,6880,6880,6880,0
20230802,110200,80880590,6880,6880,6880,6880,0
20230802,110100,80880590,6880,6880,6880,6880,0
20230802,110000,80880590,6880,6880,6880,6880,0
20230802,105900,80880590,6880,6880,6880,6880,0
20230802,105800,80880590,6880,6880,6880,6880,0
20230802,105700,80880590,6880,6880,6880,6880,0
20230802,105600,80880590,6880,6880,6880,6880,5
20230802,105500,80846190,6880,6900,6900,6880,250
20230802,105400,79122190,6900,6900,6900,6900,1
20230802,105300,79115290,6900,6900,6900,6900,1
20230802,105200,79108390,6900,6900,6900,6900,0
20230802,105100,79108390,6900,6900,6900,6900,1
20230802,105000,79101490,6900,6900,6900,6900,50
20230802,104900,78756490,6900,6900,6900,6900,0
20230802,104800,78756490,6900,6900,6900,6900,0
20230802,104700,78756490,6900,6900,6900,6900,0
20230802,104600,78756490,6900,6900,6900,6900,0
20230802,104500,78756490,6900,6900,6900,6900,2
20230802,104400,78742690,6900,6900,6900,6900,0
20230802,104300,78742690,6900,6900,6900,6900,30
20230802,104200,78535690,6900,6900,6900,6900,20
20230802,104100,78397690,6900,6900,6900,6900,0
20230802,104000,78397690,6900,6900,6900,6900,0
20230802,103900,78397690,6900,6900,6900,6900,9
20230802,103800,78335590,6900,6900,6900,6900,890
20230802,103700,72194590,6910,6910,6910,6910,5
20230802,103600,72160040,6910,6910,6910,6910,0
20230802,103500,72160040,6910,6910,6910,6910,0
20230802,103400,72160040,6910,6910,6910,6910,0
20230802,103300,72160040,6910,6910,6910,6910,0
20230802,103200,72160040,6910,6910,6910,6910,0
20230802,103100,72160040,6910,6910,6910,6910,0
20230802,103000,72160040,6910,6900,6910,6900,147
20230802,102900,71144370,6900,6900,6900,6900,0
20230802,102800,71144370,6900,6900,6900,6900,0
20230802,102700,71144370,6900,6900,6900,6900,0
20230802,102600,71144370,6900,6900,6900,6900,0
20230802,102500,71144370,6900,6900,6900,6900,0
20230802,102400,71144370,6900,6900,6900,6900,100
20230802,102300,70454370,6910,6910,6910,6910,200
20230802,102200,69072370,6910,6910,6910,6900,480
20230802,102100,65756590,6910,6910,6910,6910,200
20230802,102000,64374590,6910,6910,6910,6910,0
20230802,101900,64374590,6910,6910,6910,6910,15
20230802,101800,64270940,6910,6910,6910,6910,0
20230802,101700,64270940,6910,6890,6910,6890,1519
20230802,101600,53789540,6900,6900,6900,6900,0
20230802,101500,53789540,6900,6900,6900,6900,0
20230802,101400,53789540,6900,6900,6900,6900,0
20230802,101300,53789540,6900,6900,6900,6900,0
20230802,101200,53789540,6900,6900,6900,6900,0
20230802,101100,53789540,6900,6900,6900,6900,0
20230802,101000,53789540,6900,6900,6900,6900,0
20230802,100900,53789540,6900,6900,6900,6900,0
20230802,100800,53789540,6900,6900,6900,6900,0
20230802,100700,53789540,6900,6900,6900,6900,0
20230802,100600,53789540,6900,6900,6900,6900,0
20230802,100500,53789540,6900,6900,6900,6900,0
20230802,100400,53789540,6900,6900,6900,6900,0
20230802,100300,53789540,6900,6900,6900,6900,0
20230802,100200,53789540,6900,6900,6900,6900,0
20230802,100100,53789540,6900,6900,6900,6900,1
20230802,100000,53782640,6900,6900,6900,6900,0
20230802,095900,53782640,6900,6900,6900,6900,0
20230802,095800,53782640,6900,6900,6900,6900,128
20230802,095700,52899440,6880,6880,6880,6880,1
20230802,095600,52892560,6880,6880,6880,6880,0
20230802,095500,52892560,6880,6880,6880,6880,178
20230802,095400,51667920,6860,6860,6860,6860,0
20230802,095300,51667920,6860,6860,6860,6860,0
20230802,095200,51667920,6860,6860,6860,6860,0
20230802,095100,51667920,6860,6860,6860,6860,0
20230802,095000,51667920,6860,6860,6860,6860,20
20230802,094900,51530720,6850,6870,6870,6850,2301
20230802,094800,35759220,6880,6880,6880,6880,0
20230802,094700,35759220,6880,6880,6880,6880,16
20230802,094600,35649140,6880,6880,6880,6880,2
20230802,094500,35635380,6900,6900,6900,6900,0
20230802,094400,35635380,6900,6900,6900,6900,0
20230802,094300,35635380,6900,6900,6900,6900,0
20230802,094200,35635380,6900,6900,6900,6900,0
20230802,094100,35635380,6900,6900,6900,6900,0
20230802,094000,35635380,6900,6900,6900,6900,109
20230802,093900,34883280,6900,6900,6900,6900,0
20230802,093800,34883280,6900,6900,6900,6900,0
20230802,093700,34883280,6900,6900,6910,6900,271
20230802,093600,33010690,6910,6910,6910,6910,0
20230802,093500,33010690,6910,6890,6910,6890,2
20230802,093400,32996890,6910,6910,6910,6910,0
20230802,093300,32996890,6910,6910,6910,6910,0
20230802,093200,32996890,6910,6890,6910,6890,35
20230802,093100,32755060,6870,6870,6870,6870,0
20230802,093000,32755060,6870,6880,6880,6870,200
20230802,092900,31381000,6870,6870,6870,6870,0
20230802,092800,31381000,6870,6910,6910,6870,233
20230802,092700,29775990,6910,6890,6920,6890,304
20230802,092600,27672380,6910,6890,6930,6890,403
20230802,092500,24884820,6890,6890,6890,6890,3
20230802,092400,24864150,6870,6870,6870,6870,0
20230802,092300,24864150,6870,6870,6870,6870,0
20230802,092200,24864150,6870,6870,6870,6870,0
20230802,092100,24864150,6870,6870,6870,6870,0
20230802,092000,24864150,6870,6880,6880,6870,1150
20230802,091900,16952650,6890,6890,6890,6890,0
20230802,091800,16952650,6890,6880,6890,6880,560
20230802,091700,13094810,6880,6880,6880,6880,1
20230802,091600,13087930,6880,6880,6880,6880,2
20230802,091500,13074170,6880,6880,6880,6880,6
20230802,091400,13032890,6880,6880,6880,6880,10
20230802,091300,12964090,6870,6870,6870,6870,0
20230802,091200,12964090,6870,6870,6870,6870,73
20230802,091100,12462580,6870,6870,6870,6870,0
20230802,091000,12462580,6870,6870,6870,6870,10
20230802,090900,12393880,6870,6870,6870,6870,0
20230802,090800,12393880,6870,6870,6870,6870,0
20230802,090700,12393880,6870,6870,6870,6870,8
20230802,090600,12338920,6850,6850,6850,6850,0
20230802,090500,12338920,6850,6850,6850,6850,500
20230802,090400,8913920,6830,6830,6830,6830,0
20230802,090300,8913920,6830,6850,6850,6830,301
20230802,090200,6856850,6850,6850,6850,6850,0
20230802,090100,6856850,6850,6850,6850,6850,0
20230802,090000,6856850,6850,6850,6850,6850,1001