KissMeData/000970/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183300,63919320,7270,7270,7270,7270,124
20230622,183200,63919320,7270,7270,7270,7270,0
20230622,183100,63919320,7270,7270,7270,7270,0
20230622,183000,63919320,7270,7270,7270,7270,0
20230622,182900,63919320,7270,7270,7270,7270,0
20230622,182800,63919320,7270,7270,7270,7270,0
20230622,182700,63919320,7270,7270,7270,7270,0
20230622,182600,63919320,7270,7270,7270,7270,0
20230622,182500,63919320,7270,7270,7270,7270,0
20230622,182400,63919320,7270,7270,7270,7270,0
20230622,182300,63919320,7270,7270,7270,7270,0
20230622,182200,63919320,7270,7270,7270,7270,0
20230622,182100,63919320,7270,7270,7270,7270,0
20230622,182000,63919320,7270,7270,7270,7270,0
20230622,181900,63919320,7270,7270,7270,7270,0
20230622,181800,63919320,7270,7270,7270,7270,0
20230622,181700,63919320,7270,7270,7270,7270,0
20230622,181600,63919320,7270,7270,7270,7270,0
20230622,181500,63919320,7270,7270,7270,7270,0
20230622,181400,63919320,7270,7270,7270,7270,0
20230622,181300,63919320,7270,7270,7270,7270,0
20230622,181200,63919320,7270,7270,7270,7270,0
20230622,181100,63919320,7270,7270,7270,7270,0
20230622,181000,63919320,7270,7270,7270,7270,0
20230622,180900,63919320,7270,7270,7270,7270,0
20230622,180800,63919320,7270,7270,7270,7270,0
20230622,180700,63919320,7270,7270,7270,7270,0
20230622,180600,63919320,7270,7270,7270,7270,0
20230622,180500,63919320,7270,7270,7270,7270,0
20230622,180400,63919320,7270,7270,7270,7270,0
20230622,180300,63919320,7270,7270,7270,7270,124
20230622,180200,63919320,7270,7270,7270,7270,0
20230622,180100,63919320,7270,7270,7270,7270,0
20230622,180000,63919320,7270,7270,7270,7270,0
20230622,175900,63919320,7270,7270,7270,7270,0
20230622,175800,63919320,7270,7270,7270,7270,0
20230622,175700,63919320,7270,7270,7270,7270,0
20230622,175600,63919320,7270,7270,7270,7270,0
20230622,175500,63919320,7270,7270,7270,7270,0
20230622,175400,63919320,7270,7270,7270,7270,0
20230622,175300,63919320,7270,7270,7270,7270,0
20230622,175200,63919320,7270,7270,7270,7270,0
20230622,175100,63919320,7270,7270,7270,7270,0
20230622,175000,63919320,7270,7270,7270,7270,0
20230622,174900,63919320,7270,7270,7270,7270,0
20230622,174800,63919320,7270,7270,7270,7270,0
20230622,174700,63919320,7270,7270,7270,7270,0
20230622,174600,63919320,7270,7270,7270,7270,0
20230622,174500,63919320,7270,7270,7270,7270,0
20230622,174400,63919320,7270,7270,7270,7270,0
20230622,174300,63919320,7270,7270,7270,7270,0
20230622,174200,63919320,7270,7270,7270,7270,0
20230622,174100,63919320,7270,7270,7270,7270,0
20230622,174000,63919320,7270,7270,7270,7270,0
20230622,173900,63919320,7270,7270,7270,7270,0
20230622,173800,63919320,7270,7270,7270,7270,0
20230622,173700,63919320,7270,7270,7270,7270,0
20230622,173600,63919320,7270,7270,7270,7270,0
20230622,173500,63919320,7270,7270,7270,7270,0
20230622,173400,63919320,7270,7270,7270,7270,0
20230622,173300,63919320,7270,7270,7270,7270,124
20230622,173200,63919320,7270,7270,7270,7270,0
20230622,173100,63919320,7270,7270,7270,7270,0
20230622,173000,63919320,7270,7270,7270,7270,0
20230622,172900,63919320,7270,7270,7270,7270,0
20230622,172800,63919320,7270,7270,7270,7270,0
20230622,172700,63919320,7270,7270,7270,7270,0
20230622,172600,63919320,7270,7270,7270,7270,0
20230622,172500,63919320,7270,7270,7270,7270,0
20230622,172400,63919320,7270,7270,7270,7270,0
20230622,172300,63919320,7270,7270,7270,7270,0
20230622,172200,63919320,7270,7270,7270,7270,0
20230622,172100,63919320,7270,7270,7270,7270,0
20230622,172000,63919320,7270,7270,7270,7270,0
20230622,171900,63919320,7270,7270,7270,7270,0
20230622,171800,63919320,7270,7270,7270,7270,0
20230622,171700,63919320,7270,7270,7270,7270,0
20230622,171600,63919320,7270,7270,7270,7270,0
20230622,171500,63919320,7270,7270,7270,7270,0
20230622,171400,63919320,7270,7270,7270,7270,0
20230622,171300,63919320,7270,7270,7270,7270,0
20230622,171200,63919320,7270,7270,7270,7270,0
20230622,171100,63919320,7270,7270,7270,7270,0
20230622,171000,63919320,7270,7270,7270,7270,0
20230622,170900,63919320,7270,7270,7270,7270,0
20230622,170800,63919320,7270,7270,7270,7270,0
20230622,170700,63919320,7270,7270,7270,7270,0
20230622,170600,63919320,7270,7270,7270,7270,0
20230622,170500,63919320,7270,7270,7270,7270,0
20230622,170400,63919320,7270,7270,7270,7270,0
20230622,170300,63919320,7270,7270,7270,7270,124
20230622,170200,63919320,7270,7270,7270,7270,0
20230622,170100,63919320,7270,7270,7270,7270,0
20230622,170000,63919320,7270,7270,7270,7270,0
20230622,165900,63919320,7270,7270,7270,7270,0
20230622,165800,63919320,7270,7270,7270,7270,0
20230622,165700,63919320,7270,7270,7270,7270,0
20230622,165600,63919320,7270,7270,7270,7270,0
20230622,165500,63919320,7270,7270,7270,7270,0
20230622,165400,63919320,7270,7270,7270,7270,0
20230622,165300,63919320,7270,7270,7270,7270,0
20230622,165200,63919320,7270,7270,7270,7270,0
20230622,165100,63919320,7270,7270,7270,7270,0
20230622,165000,63919320,7270,7270,7270,7270,0
20230622,164900,63919320,7270,7270,7270,7270,0
20230622,164800,63919320,7270,7270,7270,7270,0
20230622,164700,63919320,7270,7270,7270,7270,0
20230622,164600,63919320,7270,7270,7270,7270,0
20230622,164500,63919320,7270,7270,7270,7270,0
20230622,164400,63919320,7270,7270,7270,7270,0
20230622,164300,63919320,7270,7270,7270,7270,0
20230622,164200,63919320,7270,7270,7270,7270,0
20230622,164100,63919320,7270,7270,7270,7270,0
20230622,164000,63919320,7270,7270,7270,7270,0
20230622,163900,63919320,7270,7270,7270,7270,0
20230622,163800,63919320,7270,7270,7270,7270,0
20230622,163700,63919320,7270,7270,7270,7270,0
20230622,163600,63919320,7270,7270,7270,7270,0
20230622,163500,63919320,7270,7270,7270,7270,0
20230622,163400,63919320,7270,7270,7270,7270,0
20230622,163300,63919320,7270,7270,7270,7270,124
20230622,163200,63919320,7270,7270,7270,7270,0
20230622,163100,63919320,7270,7270,7270,7270,0
20230622,163000,63919320,7270,7270,7270,7270,0
20230622,162900,63919320,7270,7270,7270,7270,0
20230622,162800,63919320,7270,7270,7270,7270,0
20230622,162700,63919320,7270,7270,7270,7270,0
20230622,162600,63919320,7270,7270,7270,7270,0
20230622,162500,63919320,7270,7270,7270,7270,0
20230622,162400,63919320,7270,7270,7270,7270,0
20230622,162300,63919320,7270,7270,7270,7270,0
20230622,162200,63919320,7270,7270,7270,7270,0
20230622,162100,63919320,7270,7270,7270,7270,0
20230622,162000,63919320,7270,7270,7270,7270,0
20230622,161900,63919320,7270,7270,7270,7270,0
20230622,161800,63919320,7270,7270,7270,7270,0
20230622,161700,63919320,7270,7270,7270,7270,0
20230622,161600,63919320,7270,7270,7270,7270,0
20230622,161500,63919320,7270,7270,7270,7270,0
20230622,161400,63919320,7270,7270,7270,7270,0
20230622,161300,63919320,7270,7270,7270,7270,0
20230622,161200,63919320,7270,7270,7270,7270,0
20230622,161100,63919320,7270,7270,7270,7270,0
20230622,161000,63919320,7270,7270,7270,7270,0
20230622,160900,63919320,7270,7270,7270,7270,0
20230622,160800,63919320,7270,7270,7270,7270,0
20230622,160700,63919320,7270,7270,7270,7270,0
20230622,160600,63919320,7270,7270,7270,7270,0
20230622,160500,63919320,7270,7270,7270,7270,0
20230622,160400,63919320,7270,7270,7270,7270,0
20230622,160300,63919320,7270,7270,7270,7270,124
20230622,160200,63919320,7270,7270,7270,7270,0
20230622,160100,63919320,7270,7270,7270,7270,0
20230622,160000,63919320,7270,7270,7270,7270,0
20230622,155900,63919320,7270,7270,7270,7270,0
20230622,155800,63919320,7270,7270,7270,7270,0
20230622,155700,63919320,7270,7270,7270,7270,0
20230622,155600,63919320,7270,7270,7270,7270,0
20230622,155500,63919320,7270,7270,7270,7270,0
20230622,155400,63919320,7270,7270,7270,7270,0
20230622,155300,63919320,7270,7270,7270,7270,0
20230622,155200,63919320,7270,7270,7270,7270,0
20230622,155100,63919320,7270,7270,7270,7270,0
20230622,155000,63919320,7270,7270,7270,7270,0
20230622,154900,63919320,7270,7270,7270,7270,0
20230622,154800,63919320,7270,7270,7270,7270,0
20230622,154700,63919320,7270,7270,7270,7270,0
20230622,154600,63919320,7270,7270,7270,7270,0
20230622,154500,63919320,7270,7270,7270,7270,0
20230622,154400,63919320,7270,7270,7270,7270,0
20230622,154300,63919320,7270,7270,7270,7270,0
20230622,154200,63919320,7270,7270,7270,7270,0
20230622,154100,63919320,7270,7270,7270,7270,0
20230622,154000,63919320,7270,7270,7270,7270,0
20230622,153900,63919320,7270,7270,7270,7270,0
20230622,153800,63919320,7270,7270,7270,7270,0
20230622,153700,63919320,7270,7270,7270,7270,0
20230622,153600,63919320,7270,7270,7270,7270,0
20230622,153500,63919320,7270,7270,7270,7270,0
20230622,153400,63919320,7270,7270,7270,7270,0
20230622,153300,63919320,7270,7270,7270,7270,124
20230622,153200,63919320,7270,7270,7270,7270,0
20230622,153100,63919320,7270,7270,7270,7270,0
20230622,153000,63919320,7270,7270,7270,7270,124
20230622,152900,63017840,7230,7230,7230,7230,0
20230622,152800,63017840,7230,7230,7230,7230,0
20230622,152700,63017840,7230,7230,7230,7230,0
20230622,152600,63017840,7230,7230,7230,7230,0
20230622,152500,63017840,7230,7230,7230,7230,0
20230622,152400,63017840,7230,7230,7230,7230,0
20230622,152300,63017840,7230,7230,7230,7230,0
20230622,152200,63017840,7230,7230,7230,7230,0
20230622,152100,63017840,7230,7230,7230,7230,0
20230622,152000,63017840,7230,7230,7230,7230,0
20230622,151900,63017840,7230,7230,7230,7230,0
20230622,151800,63017840,7230,7240,7240,7230,10
20230622,151700,62945530,7230,7230,7230,7230,20
20230622,151600,62800930,7230,7230,7230,7230,0
20230622,151500,62800930,7230,7230,7230,7230,0
20230622,151400,62800930,7230,7230,7230,7230,0
20230622,151300,62800930,7230,7230,7230,7230,51
20230622,151200,62432200,7220,7260,7260,7220,1791
20230622,151100,49476280,7260,7260,7260,7260,0
20230622,151000,49476280,7260,7260,7260,7260,136
20230622,150900,48488920,7270,7270,7270,7270,38
20230622,150800,48212660,7270,7270,7270,7270,0
20230622,150700,48212660,7270,7270,7270,7270,0
20230622,150600,48212660,7270,7270,7270,7270,4
20230622,150500,48183580,7260,7260,7260,7260,0
20230622,150400,48183580,7260,7260,7260,7260,1
20230622,150300,48176320,7270,7270,7270,7270,0
20230622,150200,48176320,7270,7270,7270,7270,0
20230622,150100,48176320,7270,7270,7270,7270,11
20230622,150000,48096350,7270,7270,7270,7270,0
20230622,145900,48096350,7270,7270,7270,7270,0
20230622,145800,48096350,7270,7270,7270,7270,0
20230622,145700,48096350,7270,7270,7270,7270,0
20230622,145600,48096350,7270,7270,7270,7270,0
20230622,145500,48096350,7270,7270,7270,7270,0
20230622,145400,48096350,7270,7270,7270,7270,0
20230622,145300,48096350,7270,7270,7270,7270,0
20230622,145200,48096350,7270,7270,7270,7270,0
20230622,145100,48096350,7270,7270,7270,7270,0
20230622,145000,48096350,7270,7270,7270,7270,0
20230622,144900,48096350,7270,7270,7270,7270,0
20230622,144800,48096350,7270,7270,7270,7270,0
20230622,144700,48096350,7270,7270,7270,7270,0
20230622,144600,48096350,7270,7270,7270,7270,141
20230622,144500,47071280,7260,7260,7260,7260,0
20230622,144400,47071280,7260,7260,7260,7260,0
20230622,144300,47071280,7260,7260,7260,7260,0
20230622,144200,47071280,7260,7260,7260,7260,0
20230622,144100,47071280,7260,7260,7260,7260,0
20230622,144000,47071280,7260,7260,7260,7260,0
20230622,143900,47071280,7260,7260,7260,7260,50
20230622,143800,46708280,7260,7260,7260,7260,0
20230622,143700,46708280,7260,7260,7260,7260,0
20230622,143600,46708280,7260,7260,7260,7260,0
20230622,143500,46708280,7260,7260,7260,7260,0
20230622,143400,46708280,7260,7260,7260,7260,0
20230622,143300,46708280,7260,7260,7260,7260,0
20230622,143200,46708280,7260,7260,7260,7260,0
20230622,143100,46708280,7260,7260,7260,7260,0
20230622,143000,46708280,7260,7260,7260,7260,0
20230622,142900,46708280,7260,7260,7260,7260,0
20230622,142800,46708280,7260,7260,7260,7260,0
20230622,142700,46708280,7260,7260,7260,7260,21
20230622,142600,46555820,7280,7280,7280,7280,0
20230622,142500,46555820,7280,7280,7280,7280,0
20230622,142400,46555820,7280,7280,7280,7280,0
20230622,142300,46555820,7280,7280,7280,7280,0
20230622,142200,46555820,7280,7280,7280,7280,0
20230622,142100,46555820,7280,7280,7280,7280,0
20230622,142000,46555820,7280,7280,7280,7280,0
20230622,141900,46555820,7280,7280,7280,7280,0
20230622,141800,46555820,7280,7280,7280,7280,0
20230622,141700,46555820,7280,7280,7280,7280,2
20230622,141600,46541260,7280,7280,7280,7280,0
20230622,141500,46541260,7280,7280,7280,7280,0
20230622,141400,46541260,7280,7280,7280,7280,0
20230622,141300,46541260,7280,7280,7280,7280,70
20230622,141200,46031660,7280,7280,7280,7280,0
20230622,141100,46031660,7280,7280,7280,7280,0
20230622,141000,46031660,7280,7280,7280,7280,0
20230622,140900,46031660,7280,7280,7280,7280,16
20230622,140800,45915180,7270,7270,7270,7270,0
20230622,140700,45915180,7270,7270,7270,7270,0
20230622,140600,45915180,7270,7270,7270,7270,0
20230622,140500,45915180,7270,7270,7270,7270,0
20230622,140400,45915180,7270,7270,7270,7270,0
20230622,140300,45915180,7270,7270,7270,7270,0
20230622,140200,45915180,7270,7270,7270,7270,0
20230622,140100,45915180,7270,7270,7270,7270,0
20230622,140000,45915180,7270,7270,7270,7270,0
20230622,135900,45915180,7270,7270,7270,7270,0
20230622,135800,45915180,7270,7270,7270,7270,0
20230622,135700,45915180,7270,7270,7270,7270,0
20230622,135600,45915180,7270,7270,7270,7270,0
20230622,135500,45915180,7270,7270,7270,7270,10
20230622,135400,45842480,7280,7280,7280,7280,0
20230622,135300,45842480,7280,7280,7280,7280,0
20230622,135200,45842480,7280,7280,7280,7280,0
20230622,135100,45842480,7280,7280,7280,7280,0
20230622,135000,45842480,7280,7280,7280,7280,0
20230622,134900,45842480,7280,7280,7280,7280,0
20230622,134800,45842480,7280,7280,7280,7280,0
20230622,134700,45842480,7280,7280,7280,7280,5
20230622,134600,45806080,7280,7280,7280,7280,25
20230622,134500,45624080,7280,7280,7280,7280,43
20230622,134400,45311040,7280,7280,7280,7280,8
20230622,134300,45252800,7280,7280,7280,7280,0
20230622,134200,45252800,7280,7280,7280,7280,50
20230622,134100,44888800,7270,7270,7270,7270,0
20230622,134000,44888800,7270,7270,7270,7270,50
20230622,133900,44525300,7260,7260,7260,7260,0
20230622,133800,44525300,7260,7260,7260,7260,0
20230622,133700,44525300,7260,7260,7260,7260,4
20230622,133600,44496260,7250,7250,7250,7250,0
20230622,133500,44496260,7250,7250,7250,7250,0
20230622,133400,44496260,7250,7250,7250,7250,0
20230622,133300,44496260,7250,7250,7250,7250,0
20230622,133200,44496260,7250,7250,7250,7250,0
20230622,133100,44496260,7250,7250,7250,7250,0
20230622,133000,44496260,7250,7250,7250,7250,0
20230622,132900,44496260,7250,7250,7250,7250,0
20230622,132800,44496260,7250,7250,7250,7250,0
20230622,132700,44496260,7250,7250,7250,7250,0
20230622,132600,44496260,7250,7250,7250,7250,0
20230622,132500,44496260,7250,7250,7250,7250,50
20230622,132400,44133760,7250,7250,7250,7250,12
20230622,132300,44046760,7240,7240,7240,7240,0
20230622,132200,44046760,7240,7240,7240,7240,0
20230622,132100,44046760,7240,7240,7240,7240,0
20230622,132000,44046760,7240,7250,7250,7240,542
20230622,131900,40120360,7250,7250,7250,7250,0
20230622,131800,40120360,7250,7250,7250,7250,0
20230622,131700,40120360,7250,7250,7250,7250,0
20230622,131600,40120360,7250,7250,7250,7250,0
20230622,131500,40120360,7250,7250,7250,7250,0
20230622,131400,40120360,7250,7250,7250,7250,0
20230622,131300,40120360,7250,7250,7250,7250,0
20230622,131200,40120360,7250,7250,7250,7250,0
20230622,131100,40120360,7250,7250,7250,7250,0
20230622,131000,40120360,7250,7250,7250,7250,0
20230622,130900,40120360,7250,7250,7250,7250,0
20230622,130800,40120360,7250,7250,7250,7250,0
20230622,130700,40120360,7250,7250,7250,7250,0
20230622,130600,40120360,7250,7250,7250,7250,0
20230622,130500,40120360,7250,7250,7250,7250,0
20230622,130400,40120360,7250,7250,7250,7250,0
20230622,130300,40120360,7250,7250,7250,7250,0
20230622,130200,40120360,7250,7250,7250,7250,0
20230622,130100,40120360,7250,7250,7250,7250,0
20230622,130000,40120360,7250,7250,7250,7250,0
20230622,125900,40120360,7250,7250,7250,7250,1
20230622,125800,40113110,7250,7250,7250,7250,0
20230622,125700,40113110,7250,7250,7250,7250,0
20230622,125600,40113110,7250,7250,7250,7250,11
20230622,125500,40033360,7250,7250,7250,7250,0
20230622,125400,40033360,7250,7250,7250,7250,0
20230622,125300,40033360,7250,7250,7250,7250,0
20230622,125200,40033360,7250,7250,7250,7250,0
20230622,125100,40033360,7250,7250,7250,7250,0
20230622,125000,40033360,7250,7250,7250,7250,0
20230622,124900,40033360,7250,7250,7250,7250,0
20230622,124800,40033360,7250,7250,7250,7250,0
20230622,124700,40033360,7250,7250,7250,7250,0
20230622,124600,40033360,7250,7250,7250,7250,9
20230622,124500,39968110,7250,7250,7250,7250,0
20230622,124400,39968110,7250,7250,7250,7250,0
20230622,124300,39968110,7250,7250,7250,7250,0
20230622,124200,39968110,7250,7270,7270,7250,300
20230622,124100,37791130,7280,7280,7280,7280,0
20230622,124000,37791130,7280,7280,7280,7280,0
20230622,123900,37791130,7280,7280,7280,7280,0
20230622,123800,37791130,7280,7280,7280,7280,0
20230622,123700,37791130,7280,7280,7280,7280,0
20230622,123600,37791130,7280,7280,7280,7280,0
20230622,123500,37791130,7280,7280,7280,7280,2
20230622,123400,37776570,7280,7280,7280,7280,0
20230622,123300,37776570,7280,7280,7280,7280,0
20230622,123200,37776570,7280,7280,7280,7280,0
20230622,123100,37776570,7280,7280,7280,7280,0
20230622,123000,37776570,7280,7280,7280,7280,1
20230622,122900,37769290,7260,7260,7260,7260,0
20230622,122800,37769290,7260,7260,7260,7260,0
20230622,122700,37769290,7260,7260,7260,7260,0
20230622,122600,37769290,7260,7260,7260,7260,0
20230622,122500,37769290,7260,7260,7260,7260,0
20230622,122400,37769290,7260,7260,7260,7260,0
20230622,122300,37769290,7260,7260,7260,7260,0
20230622,122200,37769290,7260,7260,7260,7260,0
20230622,122100,37769290,7260,7260,7260,7260,0
20230622,122000,37769290,7260,7260,7260,7260,0
20230622,121900,37769290,7260,7260,7260,7260,0
20230622,121800,37769290,7260,7260,7260,7260,0
20230622,121700,37769290,7260,7260,7260,7260,0
20230622,121600,37769290,7260,7260,7260,7260,131
20230622,121500,36818230,7260,7260,7260,7260,0
20230622,121400,36818230,7260,7250,7260,7250,227
20230622,121300,35170510,7260,7260,7260,7260,331
20230622,121200,32767450,7260,7280,7280,7260,5
20230622,121100,32731070,7260,7260,7260,7260,0
20230622,121000,32731070,7260,7260,7260,7260,0
20230622,120900,32731070,7260,7260,7260,7260,0
20230622,120800,32731070,7260,7260,7260,7260,0
20230622,120700,32731070,7260,7260,7260,7260,0
20230622,120600,32731070,7260,7260,7260,7260,10
20230622,120500,32658470,7260,7260,7260,7260,0
20230622,120400,32658470,7260,7260,7260,7260,0
20230622,120300,32658470,7260,7260,7260,7260,0
20230622,120200,32658470,7260,7260,7260,7260,0
20230622,120100,32658470,7260,7260,7260,7260,0
20230622,120000,32658470,7260,7260,7260,7260,0
20230622,115900,32658470,7260,7260,7260,7260,0
20230622,115800,32658470,7260,7260,7260,7260,0
20230622,115700,32658470,7260,7260,7260,7260,0
20230622,115600,32658470,7260,7260,7260,7260,13
20230622,115500,32564090,7260,7260,7260,7260,0
20230622,115400,32564090,7260,7270,7270,7260,250
20230622,115300,30748980,7280,7280,7280,7280,0
20230622,115200,30748980,7280,7280,7280,7280,50
20230622,115100,30384980,7290,7290,7290,7290,0
20230622,115000,30384980,7290,7290,7290,7290,1
20230622,114900,30377690,7290,7290,7290,7290,63
20230622,114800,29918420,7290,7290,7290,7290,1
20230622,114700,29911130,7270,7270,7270,7270,0
20230622,114600,29911130,7270,7270,7270,7270,0
20230622,114500,29911130,7270,7270,7270,7270,0
20230622,114400,29911130,7270,7270,7270,7270,0
20230622,114300,29911130,7270,7270,7270,7270,0
20230622,114200,29911130,7270,7270,7270,7270,0
20230622,114100,29911130,7270,7270,7270,7270,0
20230622,114000,29911130,7270,7270,7270,7270,10
20230622,113900,29838430,7280,7280,7280,7280,0
20230622,113800,29838430,7280,7280,7280,7280,0
20230622,113700,29838430,7280,7280,7280,7280,0
20230622,113600,29838430,7280,7280,7280,7280,0
20230622,113500,29838430,7280,7280,7280,7280,0
20230622,113400,29838430,7280,7280,7280,7280,0
20230622,113300,29838430,7280,7290,7290,7280,2
20230622,113200,29823860,7280,7280,7280,7280,0
20230622,113100,29823860,7280,7280,7280,7280,0
20230622,113000,29823860,7280,7280,7280,7280,0
20230622,112900,29823860,7280,7280,7280,7280,0
20230622,112800,29823860,7280,7280,7280,7280,42
20230622,112700,29518100,7280,7280,7280,7280,0
20230622,112600,29518100,7280,7280,7280,7280,0
20230622,112500,29518100,7280,7280,7280,7280,6
20230622,112400,29474420,7280,7280,7280,7280,0
20230622,112300,29474420,7280,7280,7280,7280,0
20230622,112200,29474420,7280,7280,7280,7280,0
20230622,112100,29474420,7280,7280,7280,7280,0
20230622,112000,29474420,7280,7280,7280,7280,9
20230622,111900,29408900,7280,7280,7280,7280,0
20230622,111800,29408900,7280,7280,7280,7280,2
20230622,111700,29394340,7280,7280,7280,7280,0
20230622,111600,29394340,7280,7280,7280,7280,0
20230622,111500,29394340,7280,7280,7280,7280,8
20230622,111400,29336100,7280,7280,7280,7280,0
20230622,111300,29336100,7280,7280,7280,7280,70
20230622,111200,28826500,7270,7270,7270,7270,0
20230622,111100,28826500,7270,7270,7270,7270,0
20230622,111000,28826500,7270,7270,7270,7270,0
20230622,110900,28826500,7270,7270,7270,7270,0
20230622,110800,28826500,7270,7270,7270,7270,0
20230622,110700,28826500,7270,7270,7270,7270,0
20230622,110600,28826500,7270,7270,7270,7270,0
20230622,110500,28826500,7270,7270,7270,7270,0
20230622,110400,28826500,7270,7270,7270,7270,160
20230622,110300,27663300,7270,7270,7270,7270,0
20230622,110200,27663300,7270,7270,7270,7270,0
20230622,110100,27663300,7270,7270,7270,7270,0
20230622,110000,27663300,7270,7270,7270,7270,0
20230622,105900,27663300,7270,7270,7270,7270,1
20230622,105800,27656030,7250,7250,7250,7250,5
20230622,105700,27619780,7240,7240,7240,7240,0
20230622,105600,27619780,7240,7240,7240,7240,0
20230622,105500,27619780,7240,7240,7240,7240,0
20230622,105400,27619780,7240,7240,7240,7240,0
20230622,105300,27619780,7240,7240,7240,7240,0
20230622,105200,27619780,7240,7260,7260,7240,206
20230622,105100,26126690,7270,7270,7270,7270,0
20230622,105000,26126690,7270,7270,7270,7270,0
20230622,104900,26126690,7270,7270,7270,7270,7
20230622,104800,26075800,7270,7270,7270,7270,0
20230622,104700,26075800,7270,7270,7270,7270,0
20230622,104600,26075800,7270,7270,7270,7270,1
20230622,104500,26068530,7280,7280,7280,7280,0
20230622,104400,26068530,7280,7280,7280,7280,0
20230622,104300,26068530,7280,7280,7280,7280,1
20230622,104200,26061250,7250,7250,7250,7250,0
20230622,104100,26061250,7250,7250,7250,7250,0
20230622,104000,26061250,7250,7250,7250,7250,0
20230622,103900,26061250,7250,7250,7250,7250,0
20230622,103800,26061250,7250,7250,7250,7250,0
20230622,103700,26061250,7250,7250,7250,7250,0
20230622,103600,26061250,7250,7250,7250,7250,50
20230622,103500,25698750,7250,7250,7250,7250,0
20230622,103400,25698750,7250,7250,7250,7250,0
20230622,103300,25698750,7250,7250,7250,7250,0
20230622,103200,25698750,7250,7250,7250,7250,0
20230622,103100,25698750,7250,7250,7250,7250,0
20230622,103000,25698750,7250,7250,7250,7250,0
20230622,102900,25698750,7250,7250,7250,7250,0
20230622,102800,25698750,7250,7250,7250,7250,10
20230622,102700,25626250,7250,7250,7250,7250,0
20230622,102600,25626250,7250,7250,7250,7250,0
20230622,102500,25626250,7250,7250,7250,7250,0
20230622,102400,25626250,7250,7250,7250,7250,80
20230622,102300,25046250,7250,7250,7250,7250,0
20230622,102200,25046250,7250,7250,7250,7250,121
20230622,102100,24169000,7250,7260,7260,7250,3
20230622,102000,24147240,7250,7250,7250,7250,0
20230622,101900,24147240,7250,7250,7250,7250,0
20230622,101800,24147240,7250,7250,7250,7250,0
20230622,101700,24147240,7250,7250,7250,7250,0
20230622,101600,24147240,7250,7250,7250,7250,0
20230622,101500,24147240,7250,7250,7250,7250,0
20230622,101400,24147240,7250,7250,7250,7250,0
20230622,101300,24147240,7250,7250,7250,7250,44
20230622,101200,23828240,7260,7260,7260,7260,0
20230622,101100,23828240,7260,7260,7260,7260,329
20230622,101000,21439700,7260,7260,7260,7260,9
20230622,100900,21374360,7260,7260,7260,7260,0
20230622,100800,21374360,7260,7260,7260,7260,50
20230622,100700,21011360,7280,7280,7280,7280,0
20230622,100600,21011360,7280,7280,7280,7280,0
20230622,100500,21011360,7280,7280,7280,7280,205
20230622,100400,19518960,7280,7280,7280,7280,0
20230622,100300,19518960,7280,7280,7280,7280,0
20230622,100200,19518960,7280,7280,7280,7280,0
20230622,100100,19518960,7280,7280,7280,7280,0
20230622,100000,19518960,7280,7280,7280,7280,55
20230622,095900,19118560,7260,7260,7260,7260,9
20230622,095800,19053220,7260,7260,7260,7260,0
20230622,095700,19053220,7260,7260,7260,7260,0
20230622,095600,19053220,7260,7260,7260,7260,12
20230622,095500,18966100,7260,7260,7260,7260,0
20230622,095400,18966100,7260,7260,7260,7260,0
20230622,095300,18966100,7260,7260,7260,7260,50
20230622,095200,18603100,7260,7260,7260,7260,0
20230622,095100,18603100,7260,7260,7260,7260,20
20230622,095000,18457900,7260,7260,7260,7260,0
20230622,094900,18457900,7260,7280,7280,7260,2
20230622,094800,18443360,7300,7300,7300,7300,0
20230622,094700,18443360,7300,7300,7300,7300,0
20230622,094600,18443360,7300,7300,7300,7300,0
20230622,094500,18443360,7300,7300,7300,7300,0
20230622,094400,18443360,7300,7300,7300,7300,0
20230622,094300,18443360,7300,7300,7300,7300,0
20230622,094200,18443360,7300,7280,7300,7280,12
20230622,094100,18355780,7300,7280,7300,7280,12
20230622,094000,18268200,7280,7280,7280,7280,0
20230622,093900,18268200,7280,7280,7280,7280,0
20230622,093800,18268200,7280,7280,7280,7280,0
20230622,093700,18268200,7280,7280,7280,7280,0
20230622,093600,18268200,7280,7280,7280,7280,1
20230622,093500,18260920,7300,7300,7300,7300,0
20230622,093400,18260920,7300,7280,7300,7280,2
20230622,093300,18246340,7300,7280,7300,7280,2
20230622,093200,18231760,7290,7280,7290,7280,10
20230622,093100,18158870,7280,7280,7280,7280,0
20230622,093000,18158870,7280,7280,7280,7280,1
20230622,092900,18151590,7280,7280,7280,7280,139
20230622,092800,17139670,7280,7280,7280,7280,0
20230622,092700,17139670,7280,7280,7280,7280,0
20230622,092600,17139670,7280,7280,7280,7280,0
20230622,092500,17139670,7280,7280,7280,7280,0
20230622,092400,17139670,7280,7280,7280,7280,0
20230622,092300,17139670,7280,7280,7280,7280,0
20230622,092200,17139670,7280,7280,7280,7280,0
20230622,092100,17139670,7280,7280,7280,7280,0
20230622,092000,17139670,7280,7280,7280,7280,4
20230622,091900,17110550,7280,7280,7280,7280,0
20230622,091800,17110550,7280,7280,7280,7280,0
20230622,091700,17110550,7280,7280,7280,7280,12
20230622,091600,17023190,7260,7260,7260,7260,400
20230622,091500,14119190,7270,7260,7270,7260,644
20230622,091400,9439750,7260,7250,7260,7230,141
20230622,091300,8419630,7240,7240,7240,7240,250
20230622,091200,6609630,7250,7250,7250,7250,9
20230622,091100,6544380,7250,7250,7250,7250,82
20230622,091000,5949880,7260,7260,7260,7260,0
20230622,090900,5949880,7260,7260,7260,7260,7
20230622,090800,5899060,7260,7260,7260,7260,93
20230622,090700,5223880,7260,7260,7260,7260,0
20230622,090600,5223880,7260,7260,7260,7260,0
20230622,090500,5223880,7260,7260,7260,7260,0
20230622,090400,5223880,7260,7260,7260,7260,1
20230622,090300,5216620,7260,7260,7260,7260,68
20230622,090200,4722940,7260,7260,7260,7260,7
20230622,090100,4672120,7270,7250,7280,7230,65
20230622,090000,4200630,7230,7230,7230,7230,581