KissMeData/000970/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202400,94830930,7320,7320,7320,7320,858
20230616,202300,94830930,7320,7320,7320,7320,0
20230616,202200,94830930,7320,7320,7320,7320,0
20230616,202100,94830930,7320,7320,7320,7320,0
20230616,202000,94830930,7320,7320,7320,7320,0
20230616,201900,94830930,7320,7320,7320,7320,0
20230616,201800,94830930,7320,7320,7320,7320,0
20230616,201700,94830930,7320,7320,7320,7320,0
20230616,201600,94830930,7320,7320,7320,7320,0
20230616,201500,94830930,7320,7320,7320,7320,0
20230616,201400,94830930,7320,7320,7320,7320,0
20230616,201300,94830930,7320,7320,7320,7320,0
20230616,201200,94830930,7320,7320,7320,7320,0
20230616,201100,94830930,7320,7320,7320,7320,0
20230616,201000,94830930,7320,7320,7320,7320,0
20230616,200900,94830930,7320,7320,7320,7320,0
20230616,200800,94830930,7320,7320,7320,7320,0
20230616,200700,94830930,7320,7320,7320,7320,0
20230616,200600,94830930,7320,7320,7320,7320,0
20230616,200500,94830930,7320,7320,7320,7320,0
20230616,200400,94830930,7320,7320,7320,7320,0
20230616,200300,94830930,7320,7320,7320,7320,0
20230616,200200,94830930,7320,7320,7320,7320,0
20230616,200100,94830930,7320,7320,7320,7320,0
20230616,200000,94830930,7320,7320,7320,7320,0
20230616,195900,94830930,7320,7320,7320,7320,0
20230616,195800,94830930,7320,7320,7320,7320,0
20230616,195700,94830930,7320,7320,7320,7320,0
20230616,195600,94830930,7320,7320,7320,7320,0
20230616,195500,94830930,7320,7320,7320,7320,0
20230616,195400,94830930,7320,7320,7320,7320,858
20230616,195300,94830930,7320,7320,7320,7320,0
20230616,195200,94830930,7320,7320,7320,7320,0
20230616,195100,94830930,7320,7320,7320,7320,0
20230616,195000,94830930,7320,7320,7320,7320,0
20230616,194900,94830930,7320,7320,7320,7320,0
20230616,194800,94830930,7320,7320,7320,7320,0
20230616,194700,94830930,7320,7320,7320,7320,0
20230616,194600,94830930,7320,7320,7320,7320,0
20230616,194500,94830930,7320,7320,7320,7320,0
20230616,194400,94830930,7320,7320,7320,7320,0
20230616,194300,94830930,7320,7320,7320,7320,0
20230616,194200,94830930,7320,7320,7320,7320,0
20230616,194100,94830930,7320,7320,7320,7320,0
20230616,194000,94830930,7320,7320,7320,7320,0
20230616,193900,94830930,7320,7320,7320,7320,0
20230616,193800,94830930,7320,7320,7320,7320,0
20230616,193700,94830930,7320,7320,7320,7320,0
20230616,193600,94830930,7320,7320,7320,7320,0
20230616,193500,94830930,7320,7320,7320,7320,0
20230616,193400,94830930,7320,7320,7320,7320,0
20230616,193300,94830930,7320,7320,7320,7320,0
20230616,193200,94830930,7320,7320,7320,7320,0
20230616,193100,94830930,7320,7320,7320,7320,0
20230616,193000,94830930,7320,7320,7320,7320,0
20230616,192900,94830930,7320,7320,7320,7320,0
20230616,192800,94830930,7320,7320,7320,7320,0
20230616,192700,94830930,7320,7320,7320,7320,0
20230616,192600,94830930,7320,7320,7320,7320,0
20230616,192500,94830930,7320,7320,7320,7320,0
20230616,192400,94830930,7320,7320,7320,7320,858
20230616,192300,94830930,7320,7320,7320,7320,0
20230616,192200,94830930,7320,7320,7320,7320,0
20230616,192100,94830930,7320,7320,7320,7320,0
20230616,192000,94830930,7320,7320,7320,7320,0
20230616,191900,94830930,7320,7320,7320,7320,0
20230616,191800,94830930,7320,7320,7320,7320,0
20230616,191700,94830930,7320,7320,7320,7320,0
20230616,191600,94830930,7320,7320,7320,7320,0
20230616,191500,94830930,7320,7320,7320,7320,0
20230616,191400,94830930,7320,7320,7320,7320,0
20230616,191300,94830930,7320,7320,7320,7320,0
20230616,191200,94830930,7320,7320,7320,7320,0
20230616,191100,94830930,7320,7320,7320,7320,0
20230616,191000,94830930,7320,7320,7320,7320,0
20230616,190900,94830930,7320,7320,7320,7320,0
20230616,190800,94830930,7320,7320,7320,7320,0
20230616,190700,94830930,7320,7320,7320,7320,0
20230616,190600,94830930,7320,7320,7320,7320,0
20230616,190500,94830930,7320,7320,7320,7320,0
20230616,190400,94830930,7320,7320,7320,7320,0
20230616,190300,94830930,7320,7320,7320,7320,0
20230616,190200,94830930,7320,7320,7320,7320,0
20230616,190100,94830930,7320,7320,7320,7320,0
20230616,190000,94830930,7320,7320,7320,7320,0
20230616,185900,94830930,7320,7320,7320,7320,0
20230616,185800,94830930,7320,7320,7320,7320,0
20230616,185700,94830930,7320,7320,7320,7320,0
20230616,185600,94830930,7320,7320,7320,7320,0
20230616,185500,94830930,7320,7320,7320,7320,0
20230616,185400,94830930,7320,7320,7320,7320,858
20230616,185300,94830930,7320,7320,7320,7320,0
20230616,185200,94830930,7320,7320,7320,7320,0
20230616,185100,94830930,7320,7320,7320,7320,0
20230616,185000,94830930,7320,7320,7320,7320,0
20230616,184900,94830930,7320,7320,7320,7320,0
20230616,184800,94830930,7320,7320,7320,7320,0
20230616,184700,94830930,7320,7320,7320,7320,0
20230616,184600,94830930,7320,7320,7320,7320,0
20230616,184500,94830930,7320,7320,7320,7320,0
20230616,184400,94830930,7320,7320,7320,7320,0
20230616,184300,94830930,7320,7320,7320,7320,0
20230616,184200,94830930,7320,7320,7320,7320,0
20230616,184100,94830930,7320,7320,7320,7320,0
20230616,184000,94830930,7320,7320,7320,7320,0
20230616,183900,94830930,7320,7320,7320,7320,0
20230616,183800,94830930,7320,7320,7320,7320,0
20230616,183700,94830930,7320,7320,7320,7320,0
20230616,183600,94830930,7320,7320,7320,7320,0
20230616,183500,94830930,7320,7320,7320,7320,0
20230616,183400,94830930,7320,7320,7320,7320,0
20230616,183300,94830930,7320,7320,7320,7320,0
20230616,183200,94830930,7320,7320,7320,7320,0
20230616,183100,94830930,7320,7320,7320,7320,0
20230616,183000,94830930,7320,7320,7320,7320,0
20230616,182900,94830930,7320,7320,7320,7320,0
20230616,182800,94830930,7320,7320,7320,7320,0
20230616,182700,94830930,7320,7320,7320,7320,0
20230616,182600,94830930,7320,7320,7320,7320,0
20230616,182500,94830930,7320,7320,7320,7320,0
20230616,182400,94830930,7320,7320,7320,7320,858
20230616,182300,94830930,7320,7320,7320,7320,0
20230616,182200,94830930,7320,7320,7320,7320,0
20230616,182100,94830930,7320,7320,7320,7320,0
20230616,182000,94830930,7320,7320,7320,7320,0
20230616,181900,94830930,7320,7320,7320,7320,0
20230616,181800,94830930,7320,7320,7320,7320,0
20230616,181700,94830930,7320,7320,7320,7320,0
20230616,181600,94830930,7320,7320,7320,7320,0
20230616,181500,94830930,7320,7320,7320,7320,0
20230616,181400,94830930,7320,7320,7320,7320,0
20230616,181300,94830930,7320,7320,7320,7320,0
20230616,181200,94830930,7320,7320,7320,7320,0
20230616,181100,94830930,7320,7320,7320,7320,0
20230616,181000,94830930,7320,7320,7320,7320,0
20230616,180900,94830930,7320,7320,7320,7320,0
20230616,180800,94830930,7320,7320,7320,7320,0
20230616,180700,94830930,7320,7320,7320,7320,0
20230616,180600,94830930,7320,7320,7320,7320,0
20230616,180500,94830930,7320,7320,7320,7320,0
20230616,180400,94830930,7320,7320,7320,7320,0
20230616,180300,94830930,7320,7320,7320,7320,0
20230616,180200,94830930,7320,7320,7320,7320,0
20230616,180100,94830930,7320,7320,7320,7320,0
20230616,180000,94830930,7320,7320,7320,7320,0
20230616,175900,94830930,7320,7320,7320,7320,0
20230616,175800,94830930,7320,7320,7320,7320,0
20230616,175700,94830930,7320,7320,7320,7320,0
20230616,175600,94830930,7320,7320,7320,7320,0
20230616,175500,94830930,7320,7320,7320,7320,0
20230616,175400,94830930,7320,7320,7320,7320,858
20230616,175300,94830930,7320,7320,7320,7320,0
20230616,175200,94830930,7320,7320,7320,7320,0
20230616,175100,94830930,7320,7320,7320,7320,0
20230616,175000,94830930,7320,7320,7320,7320,0
20230616,174900,94830930,7320,7320,7320,7320,0
20230616,174800,94830930,7320,7320,7320,7320,0
20230616,174700,94830930,7320,7320,7320,7320,0
20230616,174600,94830930,7320,7320,7320,7320,0
20230616,174500,94830930,7320,7320,7320,7320,0
20230616,174400,94830930,7320,7320,7320,7320,0
20230616,174300,94830930,7320,7320,7320,7320,0
20230616,174200,94830930,7320,7320,7320,7320,0
20230616,174100,94830930,7320,7320,7320,7320,0
20230616,174000,94830930,7320,7320,7320,7320,0
20230616,173900,94830930,7320,7320,7320,7320,0
20230616,173800,94830930,7320,7320,7320,7320,0
20230616,173700,94830930,7320,7320,7320,7320,0
20230616,173600,94830930,7320,7320,7320,7320,0
20230616,173500,94830930,7320,7320,7320,7320,0
20230616,173400,94830930,7320,7320,7320,7320,0
20230616,173300,94830930,7320,7320,7320,7320,0
20230616,173200,94830930,7320,7320,7320,7320,0
20230616,173100,94830930,7320,7320,7320,7320,0
20230616,173000,94830930,7320,7320,7320,7320,0
20230616,172900,94830930,7320,7320,7320,7320,0
20230616,172800,94830930,7320,7320,7320,7320,0
20230616,172700,94830930,7320,7320,7320,7320,0
20230616,172600,94830930,7320,7320,7320,7320,0
20230616,172500,94830930,7320,7320,7320,7320,0
20230616,172400,94830930,7320,7320,7320,7320,858
20230616,172300,94830930,7320,7320,7320,7320,0
20230616,172200,94830930,7320,7320,7320,7320,0
20230616,172100,94830930,7320,7320,7320,7320,0
20230616,172000,94830930,7320,7320,7320,7320,0
20230616,171900,94830930,7320,7320,7320,7320,0
20230616,171800,94830930,7320,7320,7320,7320,0
20230616,171700,94830930,7320,7320,7320,7320,0
20230616,171600,94830930,7320,7320,7320,7320,0
20230616,171500,94830930,7320,7320,7320,7320,0
20230616,171400,94830930,7320,7320,7320,7320,0
20230616,171300,94830930,7320,7320,7320,7320,0
20230616,171200,94830930,7320,7320,7320,7320,0
20230616,171100,94830930,7320,7320,7320,7320,0
20230616,171000,94830930,7320,7320,7320,7320,0
20230616,170900,94830930,7320,7320,7320,7320,0
20230616,170800,94830930,7320,7320,7320,7320,0
20230616,170700,94830930,7320,7320,7320,7320,0
20230616,170600,94830930,7320,7320,7320,7320,0
20230616,170500,94830930,7320,7320,7320,7320,0
20230616,170400,94830930,7320,7320,7320,7320,0
20230616,170300,94830930,7320,7320,7320,7320,0
20230616,170200,94830930,7320,7320,7320,7320,0
20230616,170100,94830930,7320,7320,7320,7320,0
20230616,170000,94830930,7320,7320,7320,7320,0
20230616,165900,94830930,7320,7320,7320,7320,0
20230616,165800,94830930,7320,7320,7320,7320,0
20230616,165700,94830930,7320,7320,7320,7320,0
20230616,165600,94830930,7320,7320,7320,7320,0
20230616,165500,94830930,7320,7320,7320,7320,0
20230616,165400,94830930,7320,7320,7320,7320,858
20230616,165300,94830930,7320,7320,7320,7320,0
20230616,165200,94830930,7320,7320,7320,7320,0
20230616,165100,94830930,7320,7320,7320,7320,0
20230616,165000,94830930,7320,7320,7320,7320,0
20230616,164900,94830930,7320,7320,7320,7320,0
20230616,164800,94830930,7320,7320,7320,7320,0
20230616,164700,94830930,7320,7320,7320,7320,0
20230616,164600,94830930,7320,7320,7320,7320,0
20230616,164500,94830930,7320,7320,7320,7320,0
20230616,164400,94830930,7320,7320,7320,7320,0
20230616,164300,94830930,7320,7320,7320,7320,0
20230616,164200,94830930,7320,7320,7320,7320,0
20230616,164100,94830930,7320,7320,7320,7320,0
20230616,164000,94830930,7320,7320,7320,7320,0
20230616,163900,94830930,7320,7320,7320,7320,0
20230616,163800,94830930,7320,7320,7320,7320,0
20230616,163700,94830930,7320,7320,7320,7320,0
20230616,163600,94830930,7320,7320,7320,7320,0
20230616,163500,94830930,7320,7320,7320,7320,0
20230616,163400,94830930,7320,7320,7320,7320,0
20230616,163300,94830930,7320,7320,7320,7320,0
20230616,163200,94830930,7320,7320,7320,7320,0
20230616,163100,94830930,7320,7320,7320,7320,0
20230616,163000,94830930,7320,7320,7320,7320,0
20230616,162900,94830930,7320,7320,7320,7320,0
20230616,162800,94830930,7320,7320,7320,7320,0
20230616,162700,94830930,7320,7320,7320,7320,0
20230616,162600,94830930,7320,7320,7320,7320,0
20230616,162500,94830930,7320,7320,7320,7320,0
20230616,162400,94830930,7320,7320,7320,7320,858
20230616,162300,94830930,7320,7320,7320,7320,0
20230616,162200,94830930,7320,7320,7320,7320,0
20230616,162100,94830930,7320,7320,7320,7320,0
20230616,162000,94830930,7320,7320,7320,7320,0
20230616,161900,94830930,7320,7320,7320,7320,0
20230616,161800,94830930,7320,7320,7320,7320,0
20230616,161700,94830930,7320,7320,7320,7320,0
20230616,161600,94830930,7320,7320,7320,7320,0
20230616,161500,94830930,7320,7320,7320,7320,0
20230616,161400,94830930,7320,7320,7320,7320,0
20230616,161300,94830930,7320,7320,7320,7320,0
20230616,161200,94830930,7320,7320,7320,7320,0
20230616,161100,94830930,7320,7320,7320,7320,0
20230616,161000,94830930,7320,7320,7320,7320,0
20230616,160900,94830930,7320,7320,7320,7320,0
20230616,160800,94830930,7320,7320,7320,7320,0
20230616,160700,94830930,7320,7320,7320,7320,0
20230616,160600,94830930,7320,7320,7320,7320,0
20230616,160500,94830930,7320,7320,7320,7320,0
20230616,160400,94830930,7320,7320,7320,7320,0
20230616,160300,94830930,7320,7320,7320,7320,0
20230616,160200,94830930,7320,7320,7320,7320,0
20230616,160100,94830930,7320,7320,7320,7320,0
20230616,160000,94830930,7320,7320,7320,7320,0
20230616,155900,94830930,7320,7320,7320,7320,0
20230616,155800,94830930,7320,7320,7320,7320,0
20230616,155700,94830930,7320,7320,7320,7320,0
20230616,155600,94830930,7320,7320,7320,7320,0
20230616,155500,94830930,7320,7320,7320,7320,0
20230616,155400,94830930,7320,7320,7320,7320,858
20230616,155300,94830930,7320,7320,7320,7320,0
20230616,155200,94830930,7320,7320,7320,7320,0
20230616,155100,94830930,7320,7320,7320,7320,0
20230616,155000,94830930,7320,7320,7320,7320,0
20230616,154900,94830930,7320,7320,7320,7320,0
20230616,154800,94830930,7320,7320,7320,7320,0
20230616,154700,94830930,7320,7320,7320,7320,0
20230616,154600,94830930,7320,7320,7320,7320,0
20230616,154500,94830930,7320,7320,7320,7320,0
20230616,154400,94830930,7320,7320,7320,7320,0
20230616,154300,94830930,7320,7320,7320,7320,0
20230616,154200,94830930,7320,7320,7320,7320,0
20230616,154100,94830930,7320,7320,7320,7320,0
20230616,154000,94830930,7320,7320,7320,7320,0
20230616,153900,94830930,7320,7320,7320,7320,0
20230616,153800,94830930,7320,7320,7320,7320,0
20230616,153700,94830930,7320,7320,7320,7320,0
20230616,153600,94830930,7320,7320,7320,7320,0
20230616,153500,94830930,7320,7320,7320,7320,0
20230616,153400,94830930,7320,7320,7320,7320,0
20230616,153300,94830930,7320,7320,7320,7320,0
20230616,153200,94830930,7320,7320,7320,7320,0
20230616,153100,94830930,7320,7320,7320,7320,0
20230616,153000,94830930,7320,7320,7320,7320,858
20230616,152900,88550370,7270,7270,7270,7270,0
20230616,152800,88550370,7270,7270,7270,7270,0
20230616,152700,88550370,7270,7270,7270,7270,0
20230616,152600,88550370,7270,7270,7270,7270,0
20230616,152500,88550370,7270,7270,7270,7270,0
20230616,152400,88550370,7270,7270,7270,7270,0
20230616,152300,88550370,7270,7270,7270,7270,0
20230616,152200,88550370,7270,7270,7270,7270,0
20230616,152100,88550370,7270,7270,7270,7270,0
20230616,152000,88550370,7270,7270,7270,7270,0
20230616,151900,88550370,7270,7270,7270,7270,98
20230616,151800,87837910,7270,7270,7270,7270,102
20230616,151700,87096370,7270,7260,7270,7260,121
20230616,151600,86216910,7260,7260,7260,7260,28
20230616,151500,86013630,7250,7250,7250,7250,0
20230616,151400,86013630,7250,7250,7250,7250,0
20230616,151300,86013630,7250,7250,7250,7250,0
20230616,151200,86013630,7250,7250,7250,7250,0
20230616,151100,86013630,7250,7250,7250,7250,0
20230616,151000,86013630,7250,7250,7250,7250,20
20230616,150900,85868630,7250,7250,7250,7240,331
20230616,150800,83469570,7250,7250,7250,7250,138
20230616,150700,82469070,7250,7250,7250,7250,12
20230616,150600,82382070,7250,7250,7250,7250,14
20230616,150500,82280570,7250,7250,7250,7250,321
20230616,150400,79953320,7280,7280,7280,7280,0
20230616,150300,79953320,7280,7280,7280,7280,0
20230616,150200,79953320,7280,7280,7280,7280,30
20230616,150100,79734920,7280,7280,7280,7280,1
20230616,150000,79727640,7280,7280,7280,7280,0
20230616,145900,79727640,7280,7280,7280,7280,0
20230616,145800,79727640,7280,7280,7280,7280,0
20230616,145700,79727640,7280,7280,7280,7280,0
20230616,145600,79727640,7280,7280,7280,7280,0
20230616,145500,79727640,7280,7280,7280,7280,300
20230616,145400,77543640,7280,7280,7280,7280,0
20230616,145300,77543640,7280,7280,7280,7280,0
20230616,145200,77543640,7280,7280,7280,7280,0
20230616,145100,77543640,7280,7280,7280,7280,0
20230616,145000,77543640,7280,7280,7280,7280,1
20230616,144900,77536360,7240,7240,7240,7240,0
20230616,144800,77536360,7240,7240,7240,7240,0
20230616,144700,77536360,7240,7240,7240,7240,0
20230616,144600,77536360,7240,7240,7240,7240,0
20230616,144500,77536360,7240,7250,7250,7240,100
20230616,144400,76812080,7250,7250,7250,7250,0
20230616,144300,76812080,7250,7250,7250,7250,0
20230616,144200,76812080,7250,7250,7250,7250,88
20230616,144100,76174080,7260,7260,7260,7260,12
20230616,144000,76086960,7260,7260,7260,7260,0
20230616,143900,76086960,7260,7260,7260,7260,0
20230616,143800,76086960,7260,7260,7260,7260,128
20230616,143700,75157680,7260,7250,7260,7240,979
20230616,143600,68058030,7260,7270,7270,7260,40
20230616,143500,67767530,7280,7280,7280,7280,0
20230616,143400,67767530,7280,7280,7280,7280,1
20230616,143300,67760250,7260,7260,7260,7260,0
20230616,143200,67760250,7260,7260,7260,7260,0
20230616,143100,67760250,7260,7260,7260,7260,0
20230616,143000,67760250,7260,7260,7260,7260,0
20230616,142900,67760250,7260,7260,7260,7260,0
20230616,142800,67760250,7260,7260,7260,7260,0
20230616,142700,67760250,7260,7260,7260,7260,0
20230616,142600,67760250,7260,7260,7260,7260,0
20230616,142500,67760250,7260,7260,7260,7260,0
20230616,142400,67760250,7260,7260,7260,7260,0
20230616,142300,67760250,7260,7260,7260,7260,2
20230616,142200,67745730,7240,7250,7250,7240,1788
20230616,142100,54792340,7260,7280,7280,7260,1300
20230616,142000,45350490,7280,7280,7280,7280,0
20230616,141900,45350490,7280,7280,7280,7280,0
20230616,141800,45350490,7280,7280,7280,7280,0
20230616,141700,45350490,7280,7280,7280,7280,0
20230616,141600,45350490,7280,7280,7280,7280,0
20230616,141500,45350490,7280,7280,7280,7280,0
20230616,141400,45350490,7280,7280,7280,7280,0
20230616,141300,45350490,7280,7280,7280,7280,0
20230616,141200,45350490,7280,7280,7280,7280,0
20230616,141100,45350490,7280,7280,7280,7280,0
20230616,141000,45350490,7280,7280,7280,7280,110
20230616,140900,44549690,7280,7290,7290,7280,20
20230616,140800,44403990,7280,7280,7280,7280,30
20230616,140700,44185590,7290,7290,7290,7290,0
20230616,140600,44185590,7290,7290,7290,7290,0
20230616,140500,44185590,7290,7290,7290,7290,0
20230616,140400,44185590,7290,7290,7290,7290,0
20230616,140300,44185590,7290,7290,7290,7290,1
20230616,140200,44178300,7270,7270,7270,7270,0
20230616,140100,44178300,7270,7270,7270,7270,0
20230616,140000,44178300,7270,7270,7270,7270,19
20230616,135900,44040170,7280,7280,7280,7280,0
20230616,135800,44040170,7280,7280,7280,7280,0
20230616,135700,44040170,7280,7280,7280,7280,7
20230616,135600,43989210,7280,7280,7280,7280,0
20230616,135500,43989210,7280,7280,7280,7280,0
20230616,135400,43989210,7280,7280,7280,7280,0
20230616,135300,43989210,7280,7280,7280,7280,0
20230616,135200,43989210,7280,7280,7280,7280,0
20230616,135100,43989210,7280,7280,7280,7280,0
20230616,135000,43989210,7280,7280,7280,7280,0
20230616,134900,43989210,7280,7280,7280,7280,10
20230616,134800,43916410,7280,7280,7280,7280,0
20230616,134700,43916410,7280,7280,7280,7280,0
20230616,134600,43916410,7280,7280,7280,7280,40
20230616,134500,43625210,7290,7290,7290,7290,0
20230616,134400,43625210,7290,7290,7290,7290,0
20230616,134300,43625210,7290,7290,7290,7290,1
20230616,134200,43617920,7280,7280,7280,7280,460
20230616,134100,40269120,7280,7280,7280,7280,0
20230616,134000,40269120,7280,7280,7280,7280,0
20230616,133900,40269120,7280,7280,7280,7280,0
20230616,133800,40269120,7280,7280,7280,7280,1
20230616,133700,40261840,7290,7290,7290,7290,50
20230616,133600,39897340,7290,7290,7290,7290,13
20230616,133500,39802570,7290,7290,7290,7290,0
20230616,133400,39802570,7290,7290,7290,7290,0
20230616,133300,39802570,7290,7290,7290,7290,0
20230616,133200,39802570,7290,7290,7290,7290,0
20230616,133100,39802570,7290,7290,7290,7290,5
20230616,133000,39766120,7280,7280,7280,7280,0
20230616,132900,39766120,7280,7280,7280,7280,0
20230616,132800,39766120,7280,7280,7280,7280,0
20230616,132700,39766120,7280,7280,7280,7280,0
20230616,132600,39766120,7280,7280,7280,7280,0
20230616,132500,39766120,7280,7280,7280,7280,0
20230616,132400,39766120,7280,7280,7280,7280,0
20230616,132300,39766120,7280,7280,7280,7280,1
20230616,132200,39758840,7260,7270,7270,7260,500
20230616,132100,36128700,7290,7290,7290,7290,0
20230616,132000,36128700,7290,7290,7290,7290,5
20230616,131900,36092250,7290,7290,7290,7290,14
20230616,131800,35990190,7290,7290,7290,7290,1
20230616,131700,35982900,7270,7270,7270,7270,0
20230616,131600,35982900,7270,7270,7270,7270,0
20230616,131500,35982900,7270,7270,7270,7270,0
20230616,131400,35982900,7270,7270,7270,7270,0
20230616,131300,35982900,7270,7270,7270,7270,0
20230616,131200,35982900,7270,7270,7270,7270,50
20230616,131100,35619400,7270,7270,7270,7270,116
20230616,131000,34776080,7280,7280,7280,7280,0
20230616,130900,34776080,7280,7280,7280,7280,39
20230616,130800,34492160,7280,7280,7280,7280,0
20230616,130700,34492160,7280,7280,7280,7280,0
20230616,130600,34492160,7280,7280,7280,7280,0
20230616,130500,34492160,7280,7280,7280,7280,183
20230616,130400,33159920,7280,7280,7280,7280,0
20230616,130300,33159920,7280,7280,7280,7280,0
20230616,130200,33159920,7280,7280,7280,7280,0
20230616,130100,33159920,7280,7280,7280,7280,0
20230616,130000,33159920,7280,7280,7280,7280,0
20230616,125900,33159920,7280,7280,7280,7280,0
20230616,125800,33159920,7280,7280,7280,7280,0
20230616,125700,33159920,7280,7280,7280,7280,0
20230616,125600,33159920,7280,7280,7280,7280,0
20230616,125500,33159920,7280,7290,7290,7280,600
20230616,125400,28788220,7290,7290,7290,7290,0
20230616,125300,28788220,7290,7290,7290,7290,0
20230616,125200,28788220,7290,7290,7290,7290,0
20230616,125100,28788220,7290,7290,7290,7290,0
20230616,125000,28788220,7290,7290,7290,7290,0
20230616,124900,28788220,7290,7290,7290,7290,0
20230616,124800,28788220,7290,7290,7290,7290,0
20230616,124700,28788220,7290,7310,7310,7290,328
20230616,124600,26393830,7320,7320,7320,7320,0
20230616,124500,26393830,7320,7320,7320,7320,0
20230616,124400,26393830,7320,7320,7320,7320,0
20230616,124300,26393830,7320,7320,7320,7320,0
20230616,124200,26393830,7320,7320,7320,7320,0
20230616,124100,26393830,7320,7320,7320,7320,0
20230616,124000,26393830,7320,7320,7320,7320,0
20230616,123900,26393830,7320,7320,7320,7320,0
20230616,123800,26393830,7320,7320,7320,7320,0
20230616,123700,26393830,7320,7320,7320,7320,0
20230616,123600,26393830,7320,7320,7320,7320,0
20230616,123500,26393830,7320,7320,7320,7320,0
20230616,123400,26393830,7320,7320,7320,7320,0
20230616,123300,26393830,7320,7320,7320,7320,0
20230616,123200,26393830,7320,7320,7320,7320,0
20230616,123100,26393830,7320,7320,7320,7320,1
20230616,123000,26386510,7320,7320,7320,7320,0
20230616,122900,26386510,7320,7320,7320,7320,0
20230616,122800,26386510,7320,7320,7320,7320,4
20230616,122700,26357230,7320,7320,7320,7320,5
20230616,122600,26320630,7320,7320,7320,7320,0
20230616,122500,26320630,7320,7320,7320,7320,0
20230616,122400,26320630,7320,7320,7320,7320,0
20230616,122300,26320630,7320,7320,7320,7320,10
20230616,122200,26247430,7300,7300,7300,7300,0
20230616,122100,26247430,7300,7300,7300,7300,0
20230616,122000,26247430,7300,7300,7300,7300,19
20230616,121900,26108730,7310,7310,7310,7310,0
20230616,121800,26108730,7310,7310,7310,7310,0
20230616,121700,26108730,7310,7310,7310,7310,93
20230616,121600,25428900,7310,7310,7310,7310,0
20230616,121500,25428900,7310,7310,7310,7310,0
20230616,121400,25428900,7310,7310,7310,7310,0
20230616,121300,25428900,7310,7310,7310,7310,0
20230616,121200,25428900,7310,7310,7310,7310,0
20230616,121100,25428900,7310,7310,7310,7310,0
20230616,121000,25428900,7310,7310,7310,7310,0
20230616,120900,25428900,7310,7310,7310,7310,0
20230616,120800,25428900,7310,7310,7310,7310,0
20230616,120700,25428900,7310,7310,7310,7310,0
20230616,120600,25428900,7310,7310,7310,7310,0
20230616,120500,25428900,7310,7310,7310,7310,5
20230616,120400,25392350,7310,7300,7310,7300,48
20230616,120300,25041870,7300,7300,7300,7300,0
20230616,120200,25041870,7300,7300,7300,7300,0
20230616,120100,25041870,7300,7310,7310,7300,90
20230616,120000,24384570,7300,7300,7300,7300,0
20230616,115900,24384570,7300,7300,7300,7300,0
20230616,115800,24384570,7300,7300,7300,7300,0
20230616,115700,24384570,7300,7300,7300,7300,0
20230616,115600,24384570,7300,7300,7300,7300,0
20230616,115500,24384570,7300,7300,7300,7300,0
20230616,115400,24384570,7300,7300,7300,7300,0
20230616,115300,24384570,7300,7300,7300,7300,20
20230616,115200,24238570,7300,7300,7300,7300,30
20230616,115100,24019570,7300,7300,7300,7300,0
20230616,115000,24019570,7300,7300,7300,7300,28
20230616,114900,23815170,7300,7300,7300,7300,0
20230616,114800,23815170,7300,7300,7300,7300,1
20230616,114700,23807870,7310,7310,7310,7310,0
20230616,114600,23807870,7310,7310,7310,7310,0
20230616,114500,23807870,7310,7310,7310,7310,0
20230616,114400,23807870,7310,7310,7310,7310,0
20230616,114300,23807870,7310,7300,7310,7300,25
20230616,114200,23625130,7300,7300,7300,7300,0
20230616,114100,23625130,7300,7300,7300,7300,50
20230616,114000,23260130,7300,7300,7300,7300,0
20230616,113900,23260130,7300,7300,7300,7300,0
20230616,113800,23260130,7300,7300,7300,7300,136
20230616,113700,22267330,7300,7300,7300,7300,0
20230616,113600,22267330,7300,7300,7300,7300,0
20230616,113500,22267330,7300,7300,7300,7300,0
20230616,113400,22267330,7300,7300,7300,7300,0
20230616,113300,22267330,7300,7300,7300,7300,0
20230616,113200,22267330,7300,7300,7300,7300,0
20230616,113100,22267330,7300,7300,7300,7300,0
20230616,113000,22267330,7300,7300,7300,7300,0
20230616,112900,22267330,7300,7300,7300,7300,0
20230616,112800,22267330,7300,7300,7300,7300,500
20230616,112700,18617330,7300,7300,7300,7300,0
20230616,112600,18617330,7300,7300,7300,7300,0
20230616,112500,18617330,7300,7300,7300,7300,3
20230616,112400,18595430,7300,7300,7300,7300,0
20230616,112300,18595430,7300,7300,7300,7300,1
20230616,112200,18588130,7290,7290,7290,7290,15
20230616,112100,18478780,7290,7290,7290,7290,0
20230616,112000,18478780,7290,7290,7290,7290,0
20230616,111900,18478780,7290,7290,7290,7290,0
20230616,111800,18478780,7290,7290,7290,7290,0
20230616,111700,18478780,7290,7290,7290,7290,0
20230616,111600,18478780,7290,7290,7290,7290,0
20230616,111500,18478780,7290,7290,7290,7290,5
20230616,111400,18442330,7290,7290,7290,7290,0
20230616,111300,18442330,7290,7290,7290,7290,0
20230616,111200,18442330,7290,7290,7290,7290,0
20230616,111100,18442330,7290,7290,7290,7290,0
20230616,111000,18442330,7290,7290,7290,7290,10
20230616,110900,18369430,7300,7300,7300,7300,7
20230616,110800,18318330,7280,7280,7280,7280,7
20230616,110700,18267370,7280,7280,7280,7280,0
20230616,110600,18267370,7280,7280,7280,7280,0
20230616,110500,18267370,7280,7280,7280,7280,15
20230616,110400,18158170,7280,7300,7300,7280,12
20230616,110300,18070630,7300,7300,7300,7300,0
20230616,110200,18070630,7300,7300,7300,7300,0
20230616,110100,18070630,7300,7300,7300,7300,0
20230616,110000,18070630,7300,7300,7300,7300,0
20230616,105900,18070630,7300,7300,7300,7300,0
20230616,105800,18070630,7300,7300,7300,7300,1
20230616,105700,18063330,7270,7270,7270,7270,0
20230616,105600,18063330,7270,7270,7270,7270,0
20230616,105500,18063330,7270,7290,7290,7270,150
20230616,105400,16971650,7300,7300,7300,7300,0
20230616,105300,16971650,7300,7300,7300,7300,0
20230616,105200,16971650,7300,7300,7300,7300,0
20230616,105100,16971650,7300,7300,7300,7300,0
20230616,105000,16971650,7300,7300,7300,7300,36
20230616,104900,16708850,7300,7300,7300,7300,0
20230616,104800,16708850,7300,7300,7300,7300,0
20230616,104700,16708850,7300,7300,7300,7300,0
20230616,104600,16708850,7300,7300,7300,7300,0
20230616,104500,16708850,7300,7300,7300,7300,0
20230616,104400,16708850,7300,7300,7300,7300,0
20230616,104300,16708850,7300,7300,7300,7300,0
20230616,104200,16708850,7300,7300,7300,7300,0
20230616,104100,16708850,7300,7300,7300,7300,0
20230616,104000,16708850,7300,7300,7300,7300,0
20230616,103900,16708850,7300,7300,7300,7300,1
20230616,103800,16701550,7300,7300,7300,7300,0
20230616,103700,16701550,7300,7300,7300,7300,0
20230616,103600,16701550,7300,7300,7300,7300,2
20230616,103500,16686950,7300,7300,7300,7300,0
20230616,103400,16686950,7300,7300,7300,7300,0
20230616,103300,16686950,7300,7300,7300,7300,0
20230616,103200,16686950,7300,7300,7300,7300,0
20230616,103100,16686950,7300,7300,7300,7300,0
20230616,103000,16686950,7300,7300,7300,7300,0
20230616,102900,16686950,7300,7300,7300,7300,0
20230616,102800,16686950,7300,7300,7300,7300,0
20230616,102700,16686950,7300,7300,7300,7300,0
20230616,102600,16686950,7300,7300,7300,7300,0
20230616,102500,16686950,7300,7300,7300,7300,0
20230616,102400,16686950,7300,7300,7300,7300,0
20230616,102300,16686950,7300,7300,7300,7300,0
20230616,102200,16686950,7300,7300,7300,7300,0
20230616,102100,16686950,7300,7300,7300,7300,0
20230616,102000,16686950,7300,7300,7300,7300,0
20230616,101900,16686950,7300,7300,7300,7300,0
20230616,101800,16686950,7300,7300,7300,7300,0
20230616,101700,16686950,7300,7300,7300,7300,0
20230616,101600,16686950,7300,7300,7300,7300,0
20230616,101500,16686950,7300,7290,7300,7290,10
20230616,101400,16613960,7300,7300,7300,7300,0
20230616,101300,16613960,7300,7300,7300,7300,0
20230616,101200,16613960,7300,7300,7300,7300,0
20230616,101100,16613960,7300,7300,7300,7300,0
20230616,101000,16613960,7300,7280,7300,7280,2
20230616,100900,16599380,7250,7250,7250,7250,0
20230616,100800,16599380,7250,7270,7270,7250,300
20230616,100700,14422810,7270,7290,7290,7270,330
20230616,100600,12021390,7300,7300,7300,7300,0
20230616,100500,12021390,7300,7300,7300,7300,200
20230616,100400,10561390,7310,7310,7310,7310,0
20230616,100300,10561390,7310,7310,7310,7310,0
20230616,100200,10561390,7310,7310,7310,7310,201
20230616,100100,9092080,7310,7310,7310,7310,0
20230616,100000,9092080,7310,7310,7310,7310,0
20230616,095900,9092080,7310,7310,7310,7310,0
20230616,095800,9092080,7310,7310,7310,7310,0
20230616,095700,9092080,7310,7310,7310,7310,0
20230616,095600,9092080,7310,7310,7310,7310,0
20230616,095500,9092080,7310,7310,7310,7310,0
20230616,095400,9092080,7310,7310,7310,7310,27
20230616,095300,8894710,7310,7310,7310,7310,0
20230616,095200,8894710,7310,7310,7310,7310,0
20230616,095100,8894710,7310,7310,7310,7310,0
20230616,095000,8894710,7310,7310,7310,7310,0
20230616,094900,8894710,7310,7310,7310,7310,0
20230616,094800,8894710,7310,7310,7310,7310,0
20230616,094700,8894710,7310,7310,7310,7310,150
20230616,094600,7798210,7310,7310,7310,7310,0
20230616,094500,7798210,7310,7310,7310,7310,0
20230616,094400,7798210,7310,7310,7310,7310,1
20230616,094300,7790900,7310,7310,7310,7310,0
20230616,094200,7790900,7310,7310,7310,7310,0
20230616,094100,7790900,7310,7310,7310,7310,21
20230616,094000,7637390,7300,7300,7300,7300,0
20230616,093900,7637390,7300,7310,7310,7300,14
20230616,093800,7535140,7310,7310,7310,7310,0
20230616,093700,7535140,7310,7310,7310,7310,0
20230616,093600,7535140,7310,7310,7310,7310,1
20230616,093500,7527830,7300,7300,7300,7300,152
20230616,093400,6418230,7310,7310,7310,7310,1
20230616,093300,6410920,7310,7310,7310,7310,0
20230616,093200,6410920,7310,7310,7310,7310,0
20230616,093100,6410920,7310,7310,7310,7310,0
20230616,093000,6410920,7310,7310,7310,7310,0
20230616,092900,6410920,7310,7310,7310,7310,0
20230616,092800,6410920,7310,7310,7310,7310,0
20230616,092700,6410920,7310,7310,7310,7310,0
20230616,092600,6410920,7310,7310,7310,7310,0
20230616,092500,6410920,7310,7310,7310,7310,1
20230616,092400,6403610,7300,7300,7300,7300,0
20230616,092300,6403610,7300,7300,7300,7300,96
20230616,092200,5702810,7290,7290,7290,7290,16
20230616,092100,5586170,7300,7300,7300,7300,14
20230616,092000,5483970,7300,7300,7300,7300,0
20230616,091900,5483970,7300,7300,7300,7300,0
20230616,091800,5483970,7300,7300,7300,7300,0
20230616,091700,5483970,7300,7300,7300,7300,0
20230616,091600,5483970,7300,7300,7300,7300,1
20230616,091500,5476670,7300,7310,7310,7290,23
20230616,091400,5308700,7290,7300,7300,7290,21
20230616,091300,5155510,7310,7310,7310,7310,1
20230616,091200,5148200,7310,7310,7310,7310,0
20230616,091100,5148200,7310,7310,7310,7310,0
20230616,091000,5148200,7310,7290,7310,7290,15
20230616,090900,5038670,7230,7230,7230,7230,0
20230616,090800,5038670,7230,7320,7320,7230,478
20230616,090700,1574210,7340,7340,7340,7340,0
20230616,090600,1574210,7340,7340,7340,7340,0
20230616,090500,1574210,7340,7340,7340,7340,0
20230616,090400,1574210,7340,7340,7340,7340,0
20230616,090300,1574210,7340,7340,7340,7340,10
20230616,090200,1500810,7330,7330,7330,7330,0
20230616,090100,1500810,7330,7330,7330,7330,16
20230616,090000,1383530,7330,7320,7330,7320,189