KissMeData/000970/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204500,61209080,7320,7320,7320,7320,92
20230615,204400,61209080,7320,7320,7320,7320,0
20230615,204300,61209080,7320,7320,7320,7320,0
20230615,204200,61209080,7320,7320,7320,7320,0
20230615,204100,61209080,7320,7320,7320,7320,0
20230615,204000,61209080,7320,7320,7320,7320,0
20230615,203900,61209080,7320,7320,7320,7320,0
20230615,203800,61209080,7320,7320,7320,7320,0
20230615,203700,61209080,7320,7320,7320,7320,0
20230615,203600,61209080,7320,7320,7320,7320,0
20230615,203500,61209080,7320,7320,7320,7320,0
20230615,203400,61209080,7320,7320,7320,7320,0
20230615,203300,61209080,7320,7320,7320,7320,0
20230615,203200,61209080,7320,7320,7320,7320,0
20230615,203100,61209080,7320,7320,7320,7320,0
20230615,203000,61209080,7320,7320,7320,7320,0
20230615,202900,61209080,7320,7320,7320,7320,0
20230615,202800,61209080,7320,7320,7320,7320,0
20230615,202700,61209080,7320,7320,7320,7320,0
20230615,202600,61209080,7320,7320,7320,7320,0
20230615,202500,61209080,7320,7320,7320,7320,0
20230615,202400,61209080,7320,7320,7320,7320,0
20230615,202300,61209080,7320,7320,7320,7320,0
20230615,202200,61209080,7320,7320,7320,7320,0
20230615,202100,61209080,7320,7320,7320,7320,0
20230615,202000,61209080,7320,7320,7320,7320,0
20230615,201900,61209080,7320,7320,7320,7320,0
20230615,201800,61209080,7320,7320,7320,7320,0
20230615,201700,61209080,7320,7320,7320,7320,0
20230615,201600,61209080,7320,7320,7320,7320,0
20230615,201500,61209080,7320,7320,7320,7320,92
20230615,201400,61209080,7320,7320,7320,7320,0
20230615,201300,61209080,7320,7320,7320,7320,0
20230615,201200,61209080,7320,7320,7320,7320,0
20230615,201100,61209080,7320,7320,7320,7320,0
20230615,201000,61209080,7320,7320,7320,7320,0
20230615,200900,61209080,7320,7320,7320,7320,0
20230615,200800,61209080,7320,7320,7320,7320,0
20230615,200700,61209080,7320,7320,7320,7320,0
20230615,200600,61209080,7320,7320,7320,7320,0
20230615,200500,61209080,7320,7320,7320,7320,0
20230615,200400,61209080,7320,7320,7320,7320,0
20230615,200300,61209080,7320,7320,7320,7320,0
20230615,200200,61209080,7320,7320,7320,7320,0
20230615,200100,61209080,7320,7320,7320,7320,0
20230615,200000,61209080,7320,7320,7320,7320,0
20230615,195900,61209080,7320,7320,7320,7320,0
20230615,195800,61209080,7320,7320,7320,7320,0
20230615,195700,61209080,7320,7320,7320,7320,0
20230615,195600,61209080,7320,7320,7320,7320,0
20230615,195500,61209080,7320,7320,7320,7320,0
20230615,195400,61209080,7320,7320,7320,7320,0
20230615,195300,61209080,7320,7320,7320,7320,0
20230615,195200,61209080,7320,7320,7320,7320,0
20230615,195100,61209080,7320,7320,7320,7320,0
20230615,195000,61209080,7320,7320,7320,7320,0
20230615,194900,61209080,7320,7320,7320,7320,0
20230615,194800,61209080,7320,7320,7320,7320,0
20230615,194700,61209080,7320,7320,7320,7320,0
20230615,194600,61209080,7320,7320,7320,7320,0
20230615,194500,61209080,7320,7320,7320,7320,92
20230615,194400,61209080,7320,7320,7320,7320,0
20230615,194300,61209080,7320,7320,7320,7320,0
20230615,194200,61209080,7320,7320,7320,7320,0
20230615,194100,61209080,7320,7320,7320,7320,0
20230615,194000,61209080,7320,7320,7320,7320,0
20230615,193900,61209080,7320,7320,7320,7320,0
20230615,193800,61209080,7320,7320,7320,7320,0
20230615,193700,61209080,7320,7320,7320,7320,0
20230615,193600,61209080,7320,7320,7320,7320,0
20230615,193500,61209080,7320,7320,7320,7320,0
20230615,193400,61209080,7320,7320,7320,7320,0
20230615,193300,61209080,7320,7320,7320,7320,0
20230615,193200,61209080,7320,7320,7320,7320,0
20230615,193100,61209080,7320,7320,7320,7320,0
20230615,193000,61209080,7320,7320,7320,7320,0
20230615,192900,61209080,7320,7320,7320,7320,0
20230615,192800,61209080,7320,7320,7320,7320,0
20230615,192700,61209080,7320,7320,7320,7320,0
20230615,192600,61209080,7320,7320,7320,7320,0
20230615,192500,61209080,7320,7320,7320,7320,0
20230615,192400,61209080,7320,7320,7320,7320,0
20230615,192300,61209080,7320,7320,7320,7320,0
20230615,192200,61209080,7320,7320,7320,7320,0
20230615,192100,61209080,7320,7320,7320,7320,0
20230615,192000,61209080,7320,7320,7320,7320,0
20230615,191900,61209080,7320,7320,7320,7320,0
20230615,191800,61209080,7320,7320,7320,7320,0
20230615,191700,61209080,7320,7320,7320,7320,0
20230615,191600,61209080,7320,7320,7320,7320,0
20230615,191500,61209080,7320,7320,7320,7320,92
20230615,191400,61209080,7320,7320,7320,7320,0
20230615,191300,61209080,7320,7320,7320,7320,0
20230615,191200,61209080,7320,7320,7320,7320,0
20230615,191100,61209080,7320,7320,7320,7320,0
20230615,191000,61209080,7320,7320,7320,7320,0
20230615,190900,61209080,7320,7320,7320,7320,0
20230615,190800,61209080,7320,7320,7320,7320,0
20230615,190700,61209080,7320,7320,7320,7320,0
20230615,190600,61209080,7320,7320,7320,7320,0
20230615,190500,61209080,7320,7320,7320,7320,0
20230615,190400,61209080,7320,7320,7320,7320,0
20230615,190300,61209080,7320,7320,7320,7320,0
20230615,190200,61209080,7320,7320,7320,7320,0
20230615,190100,61209080,7320,7320,7320,7320,0
20230615,190000,61209080,7320,7320,7320,7320,0
20230615,185900,61209080,7320,7320,7320,7320,0
20230615,185800,61209080,7320,7320,7320,7320,0
20230615,185700,61209080,7320,7320,7320,7320,0
20230615,185600,61209080,7320,7320,7320,7320,0
20230615,185500,61209080,7320,7320,7320,7320,0
20230615,185400,61209080,7320,7320,7320,7320,0
20230615,185300,61209080,7320,7320,7320,7320,0
20230615,185200,61209080,7320,7320,7320,7320,0
20230615,185100,61209080,7320,7320,7320,7320,0
20230615,185000,61209080,7320,7320,7320,7320,0
20230615,184900,61209080,7320,7320,7320,7320,0
20230615,184800,61209080,7320,7320,7320,7320,0
20230615,184700,61209080,7320,7320,7320,7320,0
20230615,184600,61209080,7320,7320,7320,7320,0
20230615,184500,61209080,7320,7320,7320,7320,92
20230615,184400,61209080,7320,7320,7320,7320,0
20230615,184300,61209080,7320,7320,7320,7320,0
20230615,184200,61209080,7320,7320,7320,7320,0
20230615,184100,61209080,7320,7320,7320,7320,0
20230615,184000,61209080,7320,7320,7320,7320,0
20230615,183900,61209080,7320,7320,7320,7320,0
20230615,183800,61209080,7320,7320,7320,7320,0
20230615,183700,61209080,7320,7320,7320,7320,0
20230615,183600,61209080,7320,7320,7320,7320,0
20230615,183500,61209080,7320,7320,7320,7320,0
20230615,183400,61209080,7320,7320,7320,7320,0
20230615,183300,61209080,7320,7320,7320,7320,0
20230615,183200,61209080,7320,7320,7320,7320,0
20230615,183100,61209080,7320,7320,7320,7320,0
20230615,183000,61209080,7320,7320,7320,7320,0
20230615,182900,61209080,7320,7320,7320,7320,0
20230615,182800,61209080,7320,7320,7320,7320,0
20230615,182700,61209080,7320,7320,7320,7320,0
20230615,182600,61209080,7320,7320,7320,7320,0
20230615,182500,61209080,7320,7320,7320,7320,0
20230615,182400,61209080,7320,7320,7320,7320,0
20230615,182300,61209080,7320,7320,7320,7320,0
20230615,182200,61209080,7320,7320,7320,7320,0
20230615,182100,61209080,7320,7320,7320,7320,0
20230615,182000,61209080,7320,7320,7320,7320,0
20230615,181900,61209080,7320,7320,7320,7320,0
20230615,181800,61209080,7320,7320,7320,7320,0
20230615,181700,61209080,7320,7320,7320,7320,0
20230615,181600,61209080,7320,7320,7320,7320,0
20230615,181500,61209080,7320,7320,7320,7320,92
20230615,181400,61209080,7320,7320,7320,7320,0
20230615,181300,61209080,7320,7320,7320,7320,0
20230615,181200,61209080,7320,7320,7320,7320,0
20230615,181100,61209080,7320,7320,7320,7320,0
20230615,181000,61209080,7320,7320,7320,7320,0
20230615,180900,61209080,7320,7320,7320,7320,0
20230615,180800,61209080,7320,7320,7320,7320,0
20230615,180700,61209080,7320,7320,7320,7320,0
20230615,180600,61209080,7320,7320,7320,7320,0
20230615,180500,61209080,7320,7320,7320,7320,0
20230615,180400,61209080,7320,7320,7320,7320,0
20230615,180300,61209080,7320,7320,7320,7320,0
20230615,180200,61209080,7320,7320,7320,7320,0
20230615,180100,61209080,7320,7320,7320,7320,0
20230615,180000,61209080,7320,7320,7320,7320,0
20230615,175900,61209080,7320,7320,7320,7320,0
20230615,175800,61209080,7320,7320,7320,7320,0
20230615,175700,61209080,7320,7320,7320,7320,0
20230615,175600,61209080,7320,7320,7320,7320,0
20230615,175500,61209080,7320,7320,7320,7320,0
20230615,175400,61209080,7320,7320,7320,7320,0
20230615,175300,61209080,7320,7320,7320,7320,0
20230615,175200,61209080,7320,7320,7320,7320,0
20230615,175100,61209080,7320,7320,7320,7320,0
20230615,175000,61209080,7320,7320,7320,7320,0
20230615,174900,61209080,7320,7320,7320,7320,0
20230615,174800,61209080,7320,7320,7320,7320,0
20230615,174700,61209080,7320,7320,7320,7320,0
20230615,174600,61209080,7320,7320,7320,7320,0
20230615,174500,61209080,7320,7320,7320,7320,92
20230615,174400,61209080,7320,7320,7320,7320,0
20230615,174300,61209080,7320,7320,7320,7320,0
20230615,174200,61209080,7320,7320,7320,7320,0
20230615,174100,61209080,7320,7320,7320,7320,0
20230615,174000,61209080,7320,7320,7320,7320,0
20230615,173900,61209080,7320,7320,7320,7320,0
20230615,173800,61209080,7320,7320,7320,7320,0
20230615,173700,61209080,7320,7320,7320,7320,0
20230615,173600,61209080,7320,7320,7320,7320,0
20230615,173500,61209080,7320,7320,7320,7320,0
20230615,173400,61209080,7320,7320,7320,7320,0
20230615,173300,61209080,7320,7320,7320,7320,0
20230615,173200,61209080,7320,7320,7320,7320,0
20230615,173100,61209080,7320,7320,7320,7320,0
20230615,173000,61209080,7320,7320,7320,7320,0
20230615,172900,61209080,7320,7320,7320,7320,0
20230615,172800,61209080,7320,7320,7320,7320,0
20230615,172700,61209080,7320,7320,7320,7320,0
20230615,172600,61209080,7320,7320,7320,7320,0
20230615,172500,61209080,7320,7320,7320,7320,0
20230615,172400,61209080,7320,7320,7320,7320,0
20230615,172300,61209080,7320,7320,7320,7320,0
20230615,172200,61209080,7320,7320,7320,7320,0
20230615,172100,61209080,7320,7320,7320,7320,0
20230615,172000,61209080,7320,7320,7320,7320,0
20230615,171900,61209080,7320,7320,7320,7320,0
20230615,171800,61209080,7320,7320,7320,7320,0
20230615,171700,61209080,7320,7320,7320,7320,0
20230615,171600,61209080,7320,7320,7320,7320,0
20230615,171500,61209080,7320,7320,7320,7320,92
20230615,171400,61209080,7320,7320,7320,7320,0
20230615,171300,61209080,7320,7320,7320,7320,0
20230615,171200,61209080,7320,7320,7320,7320,0
20230615,171100,61209080,7320,7320,7320,7320,0
20230615,171000,61209080,7320,7320,7320,7320,0
20230615,170900,61209080,7320,7320,7320,7320,0
20230615,170800,61209080,7320,7320,7320,7320,0
20230615,170700,61209080,7320,7320,7320,7320,0
20230615,170600,61209080,7320,7320,7320,7320,0
20230615,170500,61209080,7320,7320,7320,7320,0
20230615,170400,61209080,7320,7320,7320,7320,0
20230615,170300,61209080,7320,7320,7320,7320,0
20230615,170200,61209080,7320,7320,7320,7320,0
20230615,170100,61209080,7320,7320,7320,7320,0
20230615,170000,61209080,7320,7320,7320,7320,0
20230615,165900,61209080,7320,7320,7320,7320,0
20230615,165800,61209080,7320,7320,7320,7320,0
20230615,165700,61209080,7320,7320,7320,7320,0
20230615,165600,61209080,7320,7320,7320,7320,0
20230615,165500,61209080,7320,7320,7320,7320,0
20230615,165400,61209080,7320,7320,7320,7320,0
20230615,165300,61209080,7320,7320,7320,7320,0
20230615,165200,61209080,7320,7320,7320,7320,0
20230615,165100,61209080,7320,7320,7320,7320,0
20230615,165000,61209080,7320,7320,7320,7320,0
20230615,164900,61209080,7320,7320,7320,7320,0
20230615,164800,61209080,7320,7320,7320,7320,0
20230615,164700,61209080,7320,7320,7320,7320,0
20230615,164600,61209080,7320,7320,7320,7320,0
20230615,164500,61209080,7320,7320,7320,7320,92
20230615,164400,61209080,7320,7320,7320,7320,0
20230615,164300,61209080,7320,7320,7320,7320,0
20230615,164200,61209080,7320,7320,7320,7320,0
20230615,164100,61209080,7320,7320,7320,7320,0
20230615,164000,61209080,7320,7320,7320,7320,0
20230615,163900,61209080,7320,7320,7320,7320,0
20230615,163800,61209080,7320,7320,7320,7320,0
20230615,163700,61209080,7320,7320,7320,7320,0
20230615,163600,61209080,7320,7320,7320,7320,0
20230615,163500,61209080,7320,7320,7320,7320,0
20230615,163400,61209080,7320,7320,7320,7320,0
20230615,163300,61209080,7320,7320,7320,7320,0
20230615,163200,61209080,7320,7320,7320,7320,0
20230615,163100,61209080,7320,7320,7320,7320,0
20230615,163000,61209080,7320,7320,7320,7320,0
20230615,162900,61209080,7320,7320,7320,7320,0
20230615,162800,61209080,7320,7320,7320,7320,0
20230615,162700,61209080,7320,7320,7320,7320,0
20230615,162600,61209080,7320,7320,7320,7320,0
20230615,162500,61209080,7320,7320,7320,7320,0
20230615,162400,61209080,7320,7320,7320,7320,0
20230615,162300,61209080,7320,7320,7320,7320,0
20230615,162200,61209080,7320,7320,7320,7320,0
20230615,162100,61209080,7320,7320,7320,7320,0
20230615,162000,61209080,7320,7320,7320,7320,0
20230615,161900,61209080,7320,7320,7320,7320,0
20230615,161800,61209080,7320,7320,7320,7320,0
20230615,161700,61209080,7320,7320,7320,7320,0
20230615,161600,61209080,7320,7320,7320,7320,0
20230615,161500,61209080,7320,7320,7320,7320,92
20230615,161400,61209080,7320,7320,7320,7320,0
20230615,161300,61209080,7320,7320,7320,7320,0
20230615,161200,61209080,7320,7320,7320,7320,0
20230615,161100,61209080,7320,7320,7320,7320,0
20230615,161000,61209080,7320,7320,7320,7320,0
20230615,160900,61209080,7320,7320,7320,7320,0
20230615,160800,61209080,7320,7320,7320,7320,0
20230615,160700,61209080,7320,7320,7320,7320,0
20230615,160600,61209080,7320,7320,7320,7320,0
20230615,160500,61209080,7320,7320,7320,7320,0
20230615,160400,61209080,7320,7320,7320,7320,0
20230615,160300,61209080,7320,7320,7320,7320,0
20230615,160200,61209080,7320,7320,7320,7320,0
20230615,160100,61209080,7320,7320,7320,7320,0
20230615,160000,61209080,7320,7320,7320,7320,0
20230615,155900,61209080,7320,7320,7320,7320,0
20230615,155800,61209080,7320,7320,7320,7320,0
20230615,155700,61209080,7320,7320,7320,7320,0
20230615,155600,61209080,7320,7320,7320,7320,0
20230615,155500,61209080,7320,7320,7320,7320,0
20230615,155400,61209080,7320,7320,7320,7320,0
20230615,155300,61209080,7320,7320,7320,7320,0
20230615,155200,61209080,7320,7320,7320,7320,0
20230615,155100,61209080,7320,7320,7320,7320,0
20230615,155000,61209080,7320,7320,7320,7320,0
20230615,154900,61209080,7320,7320,7320,7320,0
20230615,154800,61209080,7320,7320,7320,7320,0
20230615,154700,61209080,7320,7320,7320,7320,0
20230615,154600,61209080,7320,7320,7320,7320,0
20230615,154500,61209080,7320,7320,7320,7320,92
20230615,154400,61209080,7320,7320,7320,7320,0
20230615,154300,61209080,7320,7320,7320,7320,0
20230615,154200,61209080,7320,7320,7320,7320,0
20230615,154100,61209080,7320,7320,7320,7320,0
20230615,154000,61209080,7320,7320,7320,7320,0
20230615,153900,61209080,7320,7320,7320,7320,0
20230615,153800,61209080,7320,7320,7320,7320,0
20230615,153700,61209080,7320,7320,7320,7320,0
20230615,153600,61209080,7320,7320,7320,7320,0
20230615,153500,61209080,7320,7320,7320,7320,0
20230615,153400,61209080,7320,7320,7320,7320,0
20230615,153300,61209080,7320,7320,7320,7320,0
20230615,153200,61209080,7320,7320,7320,7320,0
20230615,153100,61209080,7320,7320,7320,7320,0
20230615,153000,61209080,7320,7320,7320,7320,92
20230615,152900,60535640,7320,7320,7320,7320,0
20230615,152800,60535640,7320,7320,7320,7320,0
20230615,152700,60535640,7320,7320,7320,7320,0
20230615,152600,60535640,7320,7320,7320,7320,0
20230615,152500,60535640,7320,7320,7320,7320,0
20230615,152400,60535640,7320,7320,7320,7320,0
20230615,152300,60535640,7320,7320,7320,7320,0
20230615,152200,60535640,7320,7320,7320,7320,0
20230615,152100,60535640,7320,7320,7320,7320,0
20230615,152000,60535640,7320,7320,7320,7320,0
20230615,151900,60535640,7320,7320,7320,7320,47
20230615,151800,60191600,7310,7310,7310,7310,1
20230615,151700,60184290,7310,7310,7310,7310,472
20230615,151600,56733970,7300,7300,7300,7300,0
20230615,151500,56733970,7300,7300,7300,7300,59
20230615,151400,56303270,7310,7310,7310,7310,18
20230615,151300,56171690,7310,7300,7310,7300,185
20230615,151200,54820920,7300,7300,7300,7300,0
20230615,151100,54820920,7300,7300,7300,7300,22
20230615,151000,54660320,7300,7300,7300,7300,0
20230615,150900,54660320,7300,7300,7300,7300,22
20230615,150800,54499720,7260,7260,7260,7260,0
20230615,150700,54499720,7260,7260,7260,7260,0
20230615,150600,54499720,7260,7260,7260,7260,230
20230615,150500,52829920,7300,7300,7300,7300,0
20230615,150400,52829920,7300,7300,7300,7300,0
20230615,150300,52829920,7300,7300,7300,7300,1
20230615,150200,52822620,7300,7300,7300,7300,16
20230615,150100,52705820,7260,7260,7260,7260,0
20230615,150000,52705820,7260,7260,7260,7260,0
20230615,145900,52705820,7260,7260,7260,7260,3
20230615,145800,52684040,7260,7260,7260,7260,20
20230615,145700,52538840,7270,7280,7280,7270,20
20230615,145600,52393340,7280,7280,7280,7280,20
20230615,145500,52247740,7280,7280,7280,7280,50
20230615,145400,51883740,7280,7280,7280,7280,0
20230615,145300,51883740,7280,7280,7280,7280,0
20230615,145200,51883740,7280,7280,7280,7280,0
20230615,145100,51883740,7280,7280,7280,7280,0
20230615,145000,51883740,7280,7280,7280,7280,0
20230615,144900,51883740,7280,7290,7290,7280,2
20230615,144800,51869170,7300,7300,7300,7300,0
20230615,144700,51869170,7300,7280,7300,7280,44
20230615,144600,51548790,7260,7260,7260,7260,0
20230615,144500,51548790,7260,7260,7260,7260,0
20230615,144400,51548790,7260,7260,7260,7260,0
20230615,144300,51548790,7260,7260,7260,7260,0
20230615,144200,51548790,7260,7260,7260,7260,0
20230615,144100,51548790,7260,7280,7280,7260,138
20230615,144000,50546480,7280,7290,7290,7280,63
20230615,143900,50087830,7290,7290,7290,7290,0
20230615,143800,50087830,7290,7290,7290,7290,19
20230615,143700,49949320,7290,7290,7290,7290,10
20230615,143600,49876420,7290,7290,7290,7290,0
20230615,143500,49876420,7290,7290,7290,7290,1
20230615,143400,49869130,7290,7290,7290,7290,0
20230615,143300,49869130,7290,7290,7290,7290,0
20230615,143200,49869130,7290,7290,7290,7290,1
20230615,143100,49861840,7290,7290,7290,7290,0
20230615,143000,49861840,7290,7290,7290,7290,0
20230615,142900,49861840,7290,7290,7290,7290,0
20230615,142800,49861840,7290,7290,7290,7290,0
20230615,142700,49861840,7290,7290,7290,7290,0
20230615,142600,49861840,7290,7290,7290,7290,0
20230615,142500,49861840,7290,7290,7290,7290,0
20230615,142400,49861840,7290,7290,7290,7290,0
20230615,142300,49861840,7290,7290,7290,7290,1
20230615,142200,49854550,7290,7290,7290,7290,0
20230615,142100,49854550,7290,7290,7290,7290,0
20230615,142000,49854550,7290,7290,7290,7290,1
20230615,141900,49847260,7300,7290,7300,7290,500
20230615,141800,46197320,7260,7260,7260,7260,0
20230615,141700,46197320,7260,7260,7260,7260,0
20230615,141600,46197320,7260,7260,7260,7260,0
20230615,141500,46197320,7260,7260,7260,7260,0
20230615,141400,46197320,7260,7260,7260,7260,0
20230615,141300,46197320,7260,7260,7260,7260,0
20230615,141200,46197320,7260,7260,7260,7260,0
20230615,141100,46197320,7260,7290,7290,7260,394
20230615,141000,43332350,7300,7300,7300,7300,0
20230615,140900,43332350,7300,7300,7300,7300,0
20230615,140800,43332350,7300,7300,7300,7300,1
20230615,140700,43325050,7300,7300,7300,7300,0
20230615,140600,43325050,7300,7300,7300,7300,0
20230615,140500,43325050,7300,7300,7300,7300,0
20230615,140400,43325050,7300,7300,7300,7300,0
20230615,140300,43325050,7300,7300,7300,7300,0
20230615,140200,43325050,7300,7300,7300,7300,0
20230615,140100,43325050,7300,7300,7300,7300,0
20230615,140000,43325050,7300,7300,7300,7300,0
20230615,135900,43325050,7300,7300,7300,7300,0
20230615,135800,43325050,7300,7300,7300,7300,0
20230615,135700,43325050,7300,7300,7300,7300,1
20230615,135600,43317750,7290,7290,7290,7290,0
20230615,135500,43317750,7290,7290,7290,7290,0
20230615,135400,43317750,7290,7290,7290,7290,0
20230615,135300,43317750,7290,7290,7290,7290,10
20230615,135200,43244850,7270,7270,7270,7270,0
20230615,135100,43244850,7270,7270,7270,7270,0
20230615,135000,43244850,7270,7270,7270,7270,0
20230615,134900,43244850,7270,7270,7270,7270,0
20230615,134800,43244850,7270,7270,7270,7270,0
20230615,134700,43244850,7270,7270,7270,7270,0
20230615,134600,43244850,7270,7270,7270,7270,0
20230615,134500,43244850,7270,7270,7270,7270,0
20230615,134400,43244850,7270,7270,7270,7270,0
20230615,134300,43244850,7270,7270,7270,7270,0
20230615,134200,43244850,7270,7270,7270,7270,0
20230615,134100,43244850,7270,7270,7270,7270,0
20230615,134000,43244850,7270,7270,7270,7270,0
20230615,133900,43244850,7270,7270,7270,7270,0
20230615,133800,43244850,7270,7270,7270,7270,0
20230615,133700,43244850,7270,7270,7270,7270,0
20230615,133600,43244850,7270,7270,7270,7270,0
20230615,133500,43244850,7270,7270,7270,7270,0
20230615,133400,43244850,7270,7270,7270,7270,0
20230615,133300,43244850,7270,7270,7270,7270,0
20230615,133200,43244850,7270,7280,7280,7270,139
20230615,133100,42234110,7290,7290,7290,7290,0
20230615,133000,42234110,7290,7290,7290,7290,0
20230615,132900,42234110,7290,7290,7290,7290,0
20230615,132800,42234110,7290,7290,7290,7290,0
20230615,132700,42234110,7290,7290,7290,7290,0
20230615,132600,42234110,7290,7290,7290,7290,0
20230615,132500,42234110,7290,7290,7290,7290,0
20230615,132400,42234110,7290,7290,7290,7290,0
20230615,132300,42234110,7290,7290,7290,7290,0
20230615,132200,42234110,7290,7290,7290,7290,0
20230615,132100,42234110,7290,7290,7290,7290,0
20230615,132000,42234110,7290,7290,7290,7290,0
20230615,131900,42234110,7290,7290,7290,7290,0
20230615,131800,42234110,7290,7290,7290,7290,0
20230615,131700,42234110,7290,7290,7290,7290,0
20230615,131600,42234110,7290,7290,7290,7290,100
20230615,131500,41505110,7280,7280,7280,7280,0
20230615,131400,41505110,7280,7280,7280,7280,0
20230615,131300,41505110,7280,7280,7280,7280,4
20230615,131200,41475990,7290,7290,7290,7290,0
20230615,131100,41475990,7290,7290,7290,7290,0
20230615,131000,41475990,7290,7290,7290,7290,30
20230615,130900,41257290,7290,7290,7290,7290,10
20230615,130800,41184390,7280,7280,7280,7280,0
20230615,130700,41184390,7280,7280,7280,7280,0
20230615,130600,41184390,7280,7280,7280,7280,0
20230615,130500,41184390,7280,7280,7280,7280,0
20230615,130400,41184390,7280,7280,7280,7280,0
20230615,130300,41184390,7280,7280,7280,7280,0
20230615,130200,41184390,7280,7280,7280,7280,1
20230615,130100,41177110,7280,7280,7280,7280,10
20230615,130000,41104310,7280,7280,7280,7280,5
20230615,125900,41067910,7280,7280,7280,7280,2
20230615,125800,41053350,7290,7290,7290,7290,0
20230615,125700,41053350,7290,7290,7290,7290,0
20230615,125600,41053350,7290,7290,7290,7290,0
20230615,125500,41053350,7290,7290,7290,7290,0
20230615,125400,41053350,7290,7290,7290,7290,0
20230615,125300,41053350,7290,7290,7290,7290,0
20230615,125200,41053350,7290,7290,7290,7290,0
20230615,125100,41053350,7290,7290,7290,7290,0
20230615,125000,41053350,7290,7290,7290,7290,0
20230615,124900,41053350,7290,7290,7290,7290,0
20230615,124800,41053350,7290,7290,7290,7290,1
20230615,124700,41046060,7290,7290,7290,7290,0
20230615,124600,41046060,7290,7290,7290,7290,0
20230615,124500,41046060,7290,7290,7290,7290,0
20230615,124400,41046060,7290,7290,7290,7290,0
20230615,124300,41046060,7290,7290,7290,7290,0
20230615,124200,41046060,7290,7290,7290,7290,0
20230615,124100,41046060,7290,7290,7290,7290,0
20230615,124000,41046060,7290,7290,7290,7290,0
20230615,123900,41046060,7290,7290,7290,7290,0
20230615,123800,41046060,7290,7290,7290,7290,0
20230615,123700,41046060,7290,7290,7290,7290,0
20230615,123600,41046060,7290,7290,7290,7290,0
20230615,123500,41046060,7290,7290,7290,7290,14
20230615,123400,40944000,7290,7290,7290,7290,0
20230615,123300,40944000,7290,7290,7290,7290,0
20230615,123200,40944000,7290,7290,7290,7290,0
20230615,123100,40944000,7290,7290,7290,7290,0
20230615,123000,40944000,7290,7290,7290,7290,0
20230615,122900,40944000,7290,7290,7290,7290,0
20230615,122800,40944000,7290,7290,7290,7290,0
20230615,122700,40944000,7290,7290,7290,7290,0
20230615,122600,40944000,7290,7290,7290,7290,0
20230615,122500,40944000,7290,7290,7290,7290,0
20230615,122400,40944000,7290,7290,7290,7290,0
20230615,122300,40944000,7290,7290,7290,7290,0
20230615,122200,40944000,7290,7290,7290,7290,0
20230615,122100,40944000,7290,7290,7290,7290,0
20230615,122000,40944000,7290,7290,7290,7290,0
20230615,121900,40944000,7290,7290,7290,7290,0
20230615,121800,40944000,7290,7290,7290,7290,0
20230615,121700,40944000,7290,7290,7290,7290,0
20230615,121600,40944000,7290,7290,7290,7290,0
20230615,121500,40944000,7290,7290,7290,7290,0
20230615,121400,40944000,7290,7290,7290,7290,0
20230615,121300,40944000,7290,7290,7290,7290,0
20230615,121200,40944000,7290,7290,7290,7290,0
20230615,121100,40944000,7290,7290,7290,7290,20
20230615,121000,40798200,7290,7290,7290,7290,0
20230615,120900,40798200,7290,7290,7290,7290,30
20230615,120800,40579500,7290,7290,7290,7290,0
20230615,120700,40579500,7290,7290,7290,7290,0
20230615,120600,40579500,7290,7290,7290,7290,0
20230615,120500,40579500,7290,7290,7290,7290,0
20230615,120400,40579500,7290,7290,7290,7290,0
20230615,120300,40579500,7290,7290,7290,7290,10
20230615,120200,40506600,7290,7290,7290,7290,0
20230615,120100,40506600,7290,7290,7290,7290,1
20230615,120000,40499310,7290,7290,7290,7290,0
20230615,115900,40499310,7290,7290,7290,7290,0
20230615,115800,40499310,7290,7290,7290,7290,13
20230615,115700,40404540,7280,7280,7280,7280,0
20230615,115600,40404540,7280,7280,7280,7280,0
20230615,115500,40404540,7280,7280,7280,7280,0
20230615,115400,40404540,7280,7280,7280,7280,0
20230615,115300,40404540,7280,7280,7280,7280,0
20230615,115200,40404540,7280,7280,7280,7280,0
20230615,115100,40404540,7280,7280,7280,7280,0
20230615,115000,40404540,7280,7280,7280,7280,0
20230615,114900,40404540,7280,7280,7280,7280,0
20230615,114800,40404540,7280,7280,7280,7280,0
20230615,114700,40404540,7280,7280,7280,7280,0
20230615,114600,40404540,7280,7280,7280,7280,0
20230615,114500,40404540,7280,7280,7280,7280,0
20230615,114400,40404540,7280,7280,7280,7280,0
20230615,114300,40404540,7280,7280,7280,7280,0
20230615,114200,40404540,7280,7280,7280,7280,0
20230615,114100,40404540,7280,7280,7280,7280,0
20230615,114000,40404540,7280,7280,7280,7280,0
20230615,113900,40404540,7280,7280,7280,7280,0
20230615,113800,40404540,7280,7280,7280,7280,2
20230615,113700,40389980,7280,7280,7280,7280,1
20230615,113600,40382700,7280,7280,7280,7280,0
20230615,113500,40382700,7280,7280,7280,7280,0
20230615,113400,40382700,7280,7280,7280,7280,0
20230615,113300,40382700,7280,7280,7280,7280,57
20230615,113200,39967740,7290,7290,7290,7290,0
20230615,113100,39967740,7290,7290,7290,7290,0
20230615,113000,39967740,7290,7290,7290,7290,0
20230615,112900,39967740,7290,7290,7290,7290,0
20230615,112800,39967740,7290,7290,7290,7290,0
20230615,112700,39967740,7290,7290,7290,7290,0
20230615,112600,39967740,7290,7290,7290,7290,13
20230615,112500,39872970,7270,7270,7270,7270,14
20230615,112400,39771190,7270,7270,7270,7270,0
20230615,112300,39771190,7270,7270,7270,7270,0
20230615,112200,39771190,7270,7270,7270,7270,0
20230615,112100,39771190,7270,7270,7270,7270,0
20230615,112000,39771190,7270,7270,7270,7270,353
20230615,111900,37204880,7290,7290,7290,7290,0
20230615,111800,37204880,7290,7290,7290,7290,0
20230615,111700,37204880,7290,7290,7290,7290,0
20230615,111600,37204880,7290,7290,7290,7290,0
20230615,111500,37204880,7290,7290,7290,7290,0
20230615,111400,37204880,7290,7290,7290,7290,3
20230615,111300,37183010,7260,7260,7260,7260,0
20230615,111200,37183010,7260,7260,7260,7260,0
20230615,111100,37183010,7260,7260,7260,7260,0
20230615,111000,37183010,7260,7280,7280,7260,80
20230615,110900,36601450,7280,7280,7280,7280,0
20230615,110800,36601450,7280,7280,7280,7280,0
20230615,110700,36601450,7280,7280,7280,7280,0
20230615,110600,36601450,7280,7280,7280,7280,0
20230615,110500,36601450,7280,7280,7280,7280,0
20230615,110400,36601450,7280,7290,7290,7280,70
20230615,110300,36091550,7310,7310,7310,7310,0
20230615,110200,36091550,7310,7310,7310,7310,0
20230615,110100,36091550,7310,7310,7310,7310,100
20230615,110000,35360550,7310,7300,7310,7300,13
20230615,105900,35265600,7300,7300,7300,7300,0
20230615,105800,35265600,7300,7300,7300,7300,0
20230615,105700,35265600,7300,7300,7300,7300,0
20230615,105600,35265600,7300,7300,7300,7300,0
20230615,105500,35265600,7300,7300,7300,7300,0
20230615,105400,35265600,7300,7300,7300,7300,0
20230615,105300,35265600,7300,7300,7300,7300,0
20230615,105200,35265600,7300,7300,7300,7300,0
20230615,105100,35265600,7300,7300,7300,7300,0
20230615,105000,35265600,7300,7300,7300,7300,39
20230615,104900,34980900,7300,7300,7300,7300,100
20230615,104800,34250900,7300,7290,7300,7290,4
20230615,104700,34221730,7290,7290,7290,7290,0
20230615,104600,34221730,7290,7290,7290,7290,0
20230615,104500,34221730,7290,7290,7290,7290,4
20230615,104400,34192570,7290,7290,7290,7290,0
20230615,104300,34192570,7290,7290,7290,7290,0
20230615,104200,34192570,7290,7290,7290,7290,0
20230615,104100,34192570,7290,7290,7290,7290,0
20230615,104000,34192570,7290,7290,7290,7290,0
20230615,103900,34192570,7290,7290,7290,7290,4
20230615,103800,34163410,7280,7280,7280,7280,0
20230615,103700,34163410,7280,7280,7280,7280,0
20230615,103600,34163410,7280,7280,7280,7280,0
20230615,103500,34163410,7280,7280,7280,7280,0
20230615,103400,34163410,7280,7280,7280,7280,0
20230615,103300,34163410,7280,7280,7280,7280,0
20230615,103200,34163410,7280,7280,7280,7280,0
20230615,103100,34163410,7280,7280,7280,7280,0
20230615,103000,34163410,7280,7280,7280,7280,577
20230615,102900,29962850,7260,7280,7280,7260,897
20230615,102800,23439850,7300,7300,7300,7300,1
20230615,102700,23432550,7300,7280,7300,7280,94
20230615,102600,22746410,7280,7280,7280,7280,1
20230615,102500,22739130,7320,7320,7320,7320,0
20230615,102400,22739130,7320,7320,7320,7320,0
20230615,102300,22739130,7320,7280,7320,7280,20
20230615,102200,22592960,7260,7260,7260,7260,0
20230615,102100,22592960,7260,7260,7260,7260,5
20230615,102000,22556660,7270,7260,7270,7260,28
20230615,101900,22353180,7270,7280,7280,7270,118
20230615,101800,21495190,7280,7280,7280,7270,108
20230615,101700,20709020,7290,7290,7290,7290,113
20230615,101600,19885250,7280,7280,7280,7280,0
20230615,101500,19885250,7280,7280,7280,7280,0
20230615,101400,19885250,7280,7280,7280,7280,0
20230615,101300,19885250,7280,7280,7280,7280,1
20230615,101200,19877970,7300,7300,7300,7300,0
20230615,101100,19877970,7300,7300,7300,7300,0
20230615,101000,19877970,7300,7300,7300,7300,0
20230615,100900,19877970,7300,7300,7300,7300,0
20230615,100800,19877970,7300,7300,7300,7300,2
20230615,100700,19863370,7280,7280,7280,7280,0
20230615,100600,19863370,7280,7280,7280,7280,0
20230615,100500,19863370,7280,7280,7280,7280,0
20230615,100400,19863370,7280,7280,7280,7280,0
20230615,100300,19863370,7280,7280,7280,7280,1
20230615,100200,19856090,7270,7270,7270,7270,0
20230615,100100,19856090,7270,7270,7270,7270,0
20230615,100000,19856090,7270,7270,7270,7270,0
20230615,095900,19856090,7270,7270,7270,7270,0
20230615,095800,19856090,7270,7270,7270,7270,0
20230615,095700,19856090,7270,7270,7270,7270,0
20230615,095600,19856090,7270,7270,7270,7270,0
20230615,095500,19856090,7270,7270,7270,7270,0
20230615,095400,19856090,7270,7270,7270,7270,0
20230615,095300,19856090,7270,7270,7270,7270,0
20230615,095200,19856090,7270,7270,7270,7270,0
20230615,095100,19856090,7270,7270,7270,7270,0
20230615,095000,19856090,7270,7270,7270,7270,0
20230615,094900,19856090,7270,7270,7270,7270,0
20230615,094800,19856090,7270,7270,7270,7270,578
20230615,094700,15654030,7250,7270,7270,7250,403
20230615,094600,12729620,7290,7290,7290,7290,0
20230615,094500,12729620,7290,7290,7290,7290,0
20230615,094400,12729620,7290,7290,7290,7290,0
20230615,094300,12729620,7290,7290,7290,7290,0
20230615,094200,12729620,7290,7290,7290,7290,2
20230615,094100,12715040,7290,7290,7290,7290,2
20230615,094000,12700460,7290,7290,7290,7290,0
20230615,093900,12700460,7290,7290,7290,7290,2
20230615,093800,12685880,7290,7290,7290,7290,0
20230615,093700,12685880,7290,7310,7310,7290,3
20230615,093600,12663970,7300,7300,7300,7280,509
20230615,093500,8955370,7300,7300,7300,7300,0
20230615,093400,8955370,7300,7300,7300,7300,0
20230615,093300,8955370,7300,7300,7300,7300,85
20230615,093200,8334870,7310,7310,7310,7310,0
20230615,093100,8334870,7310,7310,7310,7310,0
20230615,093000,8334870,7310,7310,7310,7310,0
20230615,092900,8334870,7310,7310,7310,7310,1
20230615,092800,8327560,7290,7290,7290,7290,0
20230615,092700,8327560,7290,7290,7290,7290,0
20230615,092600,8327560,7290,7290,7290,7290,0
20230615,092500,8327560,7290,7290,7290,7290,0
20230615,092400,8327560,7290,7290,7290,7290,1
20230615,092300,8320270,7280,7280,7280,7280,0
20230615,092200,8320270,7280,7280,7280,7280,45
20230615,092100,7992670,7280,7280,7280,7280,0
20230615,092000,7992670,7280,7270,7320,7270,21
20230615,091900,7839420,7270,7270,7270,7270,1
20230615,091800,7832150,7250,7250,7250,7250,0
20230615,091700,7832150,7250,7250,7250,7250,297
20230615,091600,5678900,7250,7250,7250,7250,0
20230615,091500,5678900,7250,7260,7260,7250,134
20230615,091400,4707330,7250,7270,7270,7250,280
20230615,091300,2677200,7270,7270,7270,7270,0
20230615,091200,2677200,7270,7270,7270,7270,0
20230615,091100,2677200,7270,7270,7270,7270,2
20230615,091000,2662660,7280,7280,7280,7280,0
20230615,090900,2662660,7280,7280,7280,7280,1
20230615,090800,2655380,7270,7270,7270,7270,8
20230615,090700,2597220,7250,7250,7250,7250,0
20230615,090600,2597220,7250,7250,7250,7250,50
20230615,090500,2234720,7260,7260,7260,7230,6
20230615,090400,2191250,7200,7290,7290,7200,202
20230615,090300,730400,7350,7350,7350,7350,0
20230615,090200,730400,7350,7300,7350,7300,93
20230615,090100,50900,7260,7260,7260,7260,1
20230615,090000,43640,7260,7300,7300,7260,6