KissMeData/000970/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195700,335114400,7410,7410,7410,7410,799
20230623,195600,335114400,7410,7410,7410,7410,0
20230623,195500,335114400,7410,7410,7410,7410,0
20230623,195400,335114400,7410,7410,7410,7410,0
20230623,195300,335114400,7410,7410,7410,7410,0
20230623,195200,335114400,7410,7410,7410,7410,0
20230623,195100,335114400,7410,7410,7410,7410,0
20230623,195000,335114400,7410,7410,7410,7410,0
20230623,194900,335114400,7410,7410,7410,7410,0
20230623,194800,335114400,7410,7410,7410,7410,0
20230623,194700,335114400,7410,7410,7410,7410,0
20230623,194600,335114400,7410,7410,7410,7410,0
20230623,194500,335114400,7410,7410,7410,7410,0
20230623,194400,335114400,7410,7410,7410,7410,0
20230623,194300,335114400,7410,7410,7410,7410,0
20230623,194200,335114400,7410,7410,7410,7410,0
20230623,194100,335114400,7410,7410,7410,7410,0
20230623,194000,335114400,7410,7410,7410,7410,0
20230623,193900,335114400,7410,7410,7410,7410,0
20230623,193800,335114400,7410,7410,7410,7410,0
20230623,193700,335114400,7410,7410,7410,7410,0
20230623,193600,335114400,7410,7410,7410,7410,0
20230623,193500,335114400,7410,7410,7410,7410,0
20230623,193400,335114400,7410,7410,7410,7410,0
20230623,193300,335114400,7410,7410,7410,7410,0
20230623,193200,335114400,7410,7410,7410,7410,0
20230623,193100,335114400,7410,7410,7410,7410,0
20230623,193000,335114400,7410,7410,7410,7410,0
20230623,192900,335114400,7410,7410,7410,7410,0
20230623,192800,335114400,7410,7410,7410,7410,0
20230623,192700,335114400,7410,7410,7410,7410,799
20230623,192600,335114400,7410,7410,7410,7410,0
20230623,192500,335114400,7410,7410,7410,7410,0
20230623,192400,335114400,7410,7410,7410,7410,0
20230623,192300,335114400,7410,7410,7410,7410,0
20230623,192200,335114400,7410,7410,7410,7410,0
20230623,192100,335114400,7410,7410,7410,7410,0
20230623,192000,335114400,7410,7410,7410,7410,0
20230623,191900,335114400,7410,7410,7410,7410,0
20230623,191800,335114400,7410,7410,7410,7410,0
20230623,191700,335114400,7410,7410,7410,7410,0
20230623,191600,335114400,7410,7410,7410,7410,0
20230623,191500,335114400,7410,7410,7410,7410,0
20230623,191400,335114400,7410,7410,7410,7410,0
20230623,191300,335114400,7410,7410,7410,7410,0
20230623,191200,335114400,7410,7410,7410,7410,0
20230623,191100,335114400,7410,7410,7410,7410,0
20230623,191000,335114400,7410,7410,7410,7410,0
20230623,190900,335114400,7410,7410,7410,7410,0
20230623,190800,335114400,7410,7410,7410,7410,0
20230623,190700,335114400,7410,7410,7410,7410,0
20230623,190600,335114400,7410,7410,7410,7410,0
20230623,190500,335114400,7410,7410,7410,7410,0
20230623,190400,335114400,7410,7410,7410,7410,0
20230623,190300,335114400,7410,7410,7410,7410,0
20230623,190200,335114400,7410,7410,7410,7410,0
20230623,190100,335114400,7410,7410,7410,7410,0
20230623,190000,335114400,7410,7410,7410,7410,0
20230623,185900,335114400,7410,7410,7410,7410,0
20230623,185800,335114400,7410,7410,7410,7410,0
20230623,185700,335114400,7410,7410,7410,7410,799
20230623,185600,335114400,7410,7410,7410,7410,0
20230623,185500,335114400,7410,7410,7410,7410,0
20230623,185400,335114400,7410,7410,7410,7410,0
20230623,185300,335114400,7410,7410,7410,7410,0
20230623,185200,335114400,7410,7410,7410,7410,0
20230623,185100,335114400,7410,7410,7410,7410,0
20230623,185000,335114400,7410,7410,7410,7410,0
20230623,184900,335114400,7410,7410,7410,7410,0
20230623,184800,335114400,7410,7410,7410,7410,0
20230623,184700,335114400,7410,7410,7410,7410,0
20230623,184600,335114400,7410,7410,7410,7410,0
20230623,184500,335114400,7410,7410,7410,7410,0
20230623,184400,335114400,7410,7410,7410,7410,0
20230623,184300,335114400,7410,7410,7410,7410,0
20230623,184200,335114400,7410,7410,7410,7410,0
20230623,184100,335114400,7410,7410,7410,7410,0
20230623,184000,335114400,7410,7410,7410,7410,0
20230623,183900,335114400,7410,7410,7410,7410,0
20230623,183800,335114400,7410,7410,7410,7410,0
20230623,183700,335114400,7410,7410,7410,7410,0
20230623,183600,335114400,7410,7410,7410,7410,0
20230623,183500,335114400,7410,7410,7410,7410,0
20230623,183400,335114400,7410,7410,7410,7410,0
20230623,183300,335114400,7410,7410,7410,7410,0
20230623,183200,335114400,7410,7410,7410,7410,0
20230623,183100,335114400,7410,7410,7410,7410,0
20230623,183000,335114400,7410,7410,7410,7410,0
20230623,182900,335114400,7410,7410,7410,7410,0
20230623,182800,335114400,7410,7410,7410,7410,0
20230623,182700,335114400,7410,7410,7410,7410,799
20230623,182600,335114400,7410,7410,7410,7410,0
20230623,182500,335114400,7410,7410,7410,7410,0
20230623,182400,335114400,7410,7410,7410,7410,0
20230623,182300,335114400,7410,7410,7410,7410,0
20230623,182200,335114400,7410,7410,7410,7410,0
20230623,182100,335114400,7410,7410,7410,7410,0
20230623,182000,335114400,7410,7410,7410,7410,0
20230623,181900,335114400,7410,7410,7410,7410,0
20230623,181800,335114400,7410,7410,7410,7410,0
20230623,181700,335114400,7410,7410,7410,7410,0
20230623,181600,335114400,7410,7410,7410,7410,0
20230623,181500,335114400,7410,7410,7410,7410,0
20230623,181400,335114400,7410,7410,7410,7410,0
20230623,181300,335114400,7410,7410,7410,7410,0
20230623,181200,335114400,7410,7410,7410,7410,0
20230623,181100,335114400,7410,7410,7410,7410,0
20230623,181000,335114400,7410,7410,7410,7410,0
20230623,180900,335114400,7410,7410,7410,7410,0
20230623,180800,335114400,7410,7410,7410,7410,0
20230623,180700,335114400,7410,7410,7410,7410,0
20230623,180600,335114400,7410,7410,7410,7410,0
20230623,180500,335114400,7410,7410,7410,7410,0
20230623,180400,335114400,7410,7410,7410,7410,0
20230623,180300,335114400,7410,7410,7410,7410,0
20230623,180200,335114400,7410,7410,7410,7410,0
20230623,180100,335114400,7410,7410,7410,7410,0
20230623,180000,335114400,7410,7410,7410,7410,0
20230623,175900,335114400,7410,7410,7410,7410,0
20230623,175800,335114400,7410,7410,7410,7410,0
20230623,175700,335114400,7410,7410,7410,7410,799
20230623,175600,335114400,7410,7410,7410,7410,0
20230623,175500,335114400,7410,7410,7410,7410,0
20230623,175400,335114400,7410,7410,7410,7410,0
20230623,175300,335114400,7410,7410,7410,7410,0
20230623,175200,335114400,7410,7410,7410,7410,0
20230623,175100,335114400,7410,7410,7410,7410,0
20230623,175000,335114400,7410,7410,7410,7410,0
20230623,174900,335114400,7410,7410,7410,7410,0
20230623,174800,335114400,7410,7410,7410,7410,0
20230623,174700,335114400,7410,7410,7410,7410,0
20230623,174600,335114400,7410,7410,7410,7410,0
20230623,174500,335114400,7410,7410,7410,7410,0
20230623,174400,335114400,7410,7410,7410,7410,0
20230623,174300,335114400,7410,7410,7410,7410,0
20230623,174200,335114400,7410,7410,7410,7410,0
20230623,174100,335114400,7410,7410,7410,7410,0
20230623,174000,335114400,7410,7410,7410,7410,0
20230623,173900,335114400,7410,7410,7410,7410,0
20230623,173800,335114400,7410,7410,7410,7410,0
20230623,173700,335114400,7410,7410,7410,7410,0
20230623,173600,335114400,7410,7410,7410,7410,0
20230623,173500,335114400,7410,7410,7410,7410,0
20230623,173400,335114400,7410,7410,7410,7410,0
20230623,173300,335114400,7410,7410,7410,7410,0
20230623,173200,335114400,7410,7410,7410,7410,0
20230623,173100,335114400,7410,7410,7410,7410,0
20230623,173000,335114400,7410,7410,7410,7410,0
20230623,172900,335114400,7410,7410,7410,7410,0
20230623,172800,335114400,7410,7410,7410,7410,0
20230623,172700,335114400,7410,7410,7410,7410,799
20230623,172600,335114400,7410,7410,7410,7410,0
20230623,172500,335114400,7410,7410,7410,7410,0
20230623,172400,335114400,7410,7410,7410,7410,0
20230623,172300,335114400,7410,7410,7410,7410,0
20230623,172200,335114400,7410,7410,7410,7410,0
20230623,172100,335114400,7410,7410,7410,7410,0
20230623,172000,335114400,7410,7410,7410,7410,0
20230623,171900,335114400,7410,7410,7410,7410,0
20230623,171800,335114400,7410,7410,7410,7410,0
20230623,171700,335114400,7410,7410,7410,7410,0
20230623,171600,335114400,7410,7410,7410,7410,0
20230623,171500,335114400,7410,7410,7410,7410,0
20230623,171400,335114400,7410,7410,7410,7410,0
20230623,171300,335114400,7410,7410,7410,7410,0
20230623,171200,335114400,7410,7410,7410,7410,0
20230623,171100,335114400,7410,7410,7410,7410,0
20230623,171000,335114400,7410,7410,7410,7410,0
20230623,170900,335114400,7410,7410,7410,7410,0
20230623,170800,335114400,7410,7410,7410,7410,0
20230623,170700,335114400,7410,7410,7410,7410,0
20230623,170600,335114400,7410,7410,7410,7410,0
20230623,170500,335114400,7410,7410,7410,7410,0
20230623,170400,335114400,7410,7410,7410,7410,0
20230623,170300,335114400,7410,7410,7410,7410,0
20230623,170200,335114400,7410,7410,7410,7410,0
20230623,170100,335114400,7410,7410,7410,7410,0
20230623,170000,335114400,7410,7410,7410,7410,0
20230623,165900,335114400,7410,7410,7410,7410,0
20230623,165800,335114400,7410,7410,7410,7410,0
20230623,165700,335114400,7410,7410,7410,7410,799
20230623,165600,335114400,7410,7410,7410,7410,0
20230623,165500,335114400,7410,7410,7410,7410,0
20230623,165400,335114400,7410,7410,7410,7410,0
20230623,165300,335114400,7410,7410,7410,7410,0
20230623,165200,335114400,7410,7410,7410,7410,0
20230623,165100,335114400,7410,7410,7410,7410,0
20230623,165000,335114400,7410,7410,7410,7410,0
20230623,164900,335114400,7410,7410,7410,7410,0
20230623,164800,335114400,7410,7410,7410,7410,0
20230623,164700,335114400,7410,7410,7410,7410,0
20230623,164600,335114400,7410,7410,7410,7410,0
20230623,164500,335114400,7410,7410,7410,7410,0
20230623,164400,335114400,7410,7410,7410,7410,0
20230623,164300,335114400,7410,7410,7410,7410,0
20230623,164200,335114400,7410,7410,7410,7410,0
20230623,164100,335114400,7410,7410,7410,7410,0
20230623,164000,335114400,7410,7410,7410,7410,0
20230623,163900,335114400,7410,7410,7410,7410,0
20230623,163800,335114400,7410,7410,7410,7410,0
20230623,163700,335114400,7410,7410,7410,7410,0
20230623,163600,335114400,7410,7410,7410,7410,0
20230623,163500,335114400,7410,7410,7410,7410,0
20230623,163400,335114400,7410,7410,7410,7410,0
20230623,163300,335114400,7410,7410,7410,7410,0
20230623,163200,335114400,7410,7410,7410,7410,0
20230623,163100,335114400,7410,7410,7410,7410,0
20230623,163000,335114400,7410,7410,7410,7410,0
20230623,162900,335114400,7410,7410,7410,7410,0
20230623,162800,335114400,7410,7410,7410,7410,0
20230623,162700,335114400,7410,7410,7410,7410,799
20230623,162600,335114400,7410,7410,7410,7410,0
20230623,162500,335114400,7410,7410,7410,7410,0
20230623,162400,335114400,7410,7410,7410,7410,0
20230623,162300,335114400,7410,7410,7410,7410,0
20230623,162200,335114400,7410,7410,7410,7410,0
20230623,162100,335114400,7410,7410,7410,7410,0
20230623,162000,335114400,7410,7410,7410,7410,0
20230623,161900,335114400,7410,7410,7410,7410,0
20230623,161800,335114400,7410,7410,7410,7410,0
20230623,161700,335114400,7410,7410,7410,7410,0
20230623,161600,335114400,7410,7410,7410,7410,0
20230623,161500,335114400,7410,7410,7410,7410,0
20230623,161400,335114400,7410,7410,7410,7410,0
20230623,161300,335114400,7410,7410,7410,7410,0
20230623,161200,335114400,7410,7410,7410,7410,0
20230623,161100,335114400,7410,7410,7410,7410,0
20230623,161000,335114400,7410,7410,7410,7410,0
20230623,160900,335114400,7410,7410,7410,7410,0
20230623,160800,335114400,7410,7410,7410,7410,0
20230623,160700,335114400,7410,7410,7410,7410,0
20230623,160600,335114400,7410,7410,7410,7410,0
20230623,160500,335114400,7410,7410,7410,7410,0
20230623,160400,335114400,7410,7410,7410,7410,0
20230623,160300,335114400,7410,7410,7410,7410,0
20230623,160200,335114400,7410,7410,7410,7410,0
20230623,160100,335114400,7410,7410,7410,7410,0
20230623,160000,335114400,7410,7410,7410,7410,0
20230623,155900,335114400,7410,7410,7410,7410,0
20230623,155800,335114400,7410,7410,7410,7410,0
20230623,155700,335114400,7410,7410,7410,7410,799
20230623,155600,335114400,7410,7410,7410,7410,0
20230623,155500,335114400,7410,7410,7410,7410,0
20230623,155400,335114400,7410,7410,7410,7410,0
20230623,155300,335114400,7410,7410,7410,7410,0
20230623,155200,335114400,7410,7410,7410,7410,0
20230623,155100,335114400,7410,7410,7410,7410,0
20230623,155000,335114400,7410,7410,7410,7410,0
20230623,154900,335114400,7410,7410,7410,7410,0
20230623,154800,335114400,7410,7410,7410,7410,0
20230623,154700,335114400,7410,7410,7410,7410,0
20230623,154600,335114400,7410,7410,7410,7410,0
20230623,154500,335114400,7410,7410,7410,7410,0
20230623,154400,335114400,7410,7410,7410,7410,0
20230623,154300,335114400,7410,7410,7410,7410,0
20230623,154200,335114400,7410,7410,7410,7410,0
20230623,154100,335114400,7410,7410,7410,7410,0
20230623,154000,335114400,7410,7410,7410,7410,0
20230623,153900,335114400,7410,7410,7410,7410,0
20230623,153800,335114400,7410,7410,7410,7410,0
20230623,153700,335114400,7410,7410,7410,7410,0
20230623,153600,335114400,7410,7410,7410,7410,0
20230623,153500,335114400,7410,7410,7410,7410,0
20230623,153400,335114400,7410,7410,7410,7410,0
20230623,153300,335114400,7410,7410,7410,7410,0
20230623,153200,335114400,7410,7410,7410,7410,0
20230623,153100,335114400,7410,7410,7410,7410,0
20230623,153000,335114400,7410,7410,7410,7410,799
20230623,152900,329193810,7410,7410,7410,7410,0
20230623,152800,329193810,7410,7410,7410,7410,0
20230623,152700,329193810,7410,7410,7410,7410,0
20230623,152600,329193810,7410,7410,7410,7410,0
20230623,152500,329193810,7410,7410,7410,7410,0
20230623,152400,329193810,7410,7410,7410,7410,0
20230623,152300,329193810,7410,7410,7410,7410,0
20230623,152200,329193810,7410,7410,7410,7410,0
20230623,152100,329193810,7410,7410,7410,7410,0
20230623,152000,329193810,7410,7410,7410,7410,0
20230623,151900,329193810,7410,7410,7410,7410,75
20230623,151800,328638060,7420,7420,7420,7420,0
20230623,151700,328638060,7420,7420,7420,7420,100
20230623,151600,327896060,7420,7410,7420,7410,1237
20230623,151500,318729710,7420,7420,7430,7420,340
20230623,151400,316206510,7420,7420,7420,7420,101
20230623,151300,315457090,7430,7430,7430,7430,30
20230623,151200,315234190,7430,7400,7430,7400,2154
20230623,151100,299238700,7420,7410,7420,7410,1473
20230623,151000,288319130,7420,7420,7420,7420,24
20230623,150900,288141050,7420,7410,7420,7410,9
20230623,150800,288074340,7420,7420,7420,7420,120
20230623,150700,287183940,7420,7410,7420,7410,34
20230623,150600,286931910,7400,7400,7400,7400,345
20230623,150500,284378910,7400,7400,7400,7400,0
20230623,150400,284378910,7400,7400,7400,7400,0
20230623,150300,284378910,7400,7390,7400,7390,107
20230623,150200,283588120,7400,7400,7400,7400,18
20230623,150100,283454920,7390,7390,7390,7390,6
20230623,150000,283410580,7400,7400,7400,7400,107
20230623,145900,282618780,7400,7400,7400,7400,1
20230623,145800,282611380,7400,7390,7400,7380,108
20230623,145700,281813630,7370,7370,7370,7370,0
20230623,145600,281813630,7370,7370,7370,7370,0
20230623,145500,281813630,7370,7360,7370,7360,27
20230623,145400,281614780,7370,7400,7400,7370,33
20230623,145300,281370670,7400,7350,7400,7350,3
20230623,145200,281348530,7400,7390,7400,7350,108
20230623,145100,280549450,7390,7390,7400,7390,507
20230623,145000,276798540,7390,7380,7390,7380,6
20230623,144900,276754240,7380,7370,7380,7370,10
20230623,144800,276680460,7370,7370,7370,7370,1
20230623,144700,276673090,7380,7380,7380,7380,0
20230623,144600,276673090,7380,7370,7380,7370,49
20230623,144500,276311900,7340,7330,7340,7320,218
20230623,144400,274713770,7320,7380,7380,7320,738
20230623,144300,269296520,7380,7390,7390,7380,304
20230623,144200,267051960,7400,7400,7400,7390,281
20230623,144100,264972570,7400,7400,7410,7400,78
20230623,144000,264395330,7400,7440,7440,7400,402
20230623,143900,261412570,7440,7360,7490,7360,6896
20230623,143800,210220250,7370,7360,7370,7360,42
20230623,143700,209911110,7360,7360,7360,7360,5
20230623,143600,209874310,7360,7360,7360,7360,0
20230623,143500,209874310,7360,7360,7370,7360,66
20230623,143400,209388530,7360,7360,7360,7360,0
20230623,143300,209388530,7360,7360,7360,7360,50
20230623,143200,209020530,7360,7360,7360,7360,70
20230623,143100,208505330,7360,7360,7360,7360,80
20230623,143000,207916530,7360,7360,7360,7360,53
20230623,142900,207526450,7360,7360,7360,7360,74
20230623,142800,206981810,7360,7360,7360,7360,0
20230623,142700,206981810,7360,7360,7360,7360,0
20230623,142600,206981810,7360,7360,7360,7360,3
20230623,142500,206959730,7360,7360,7360,7360,0
20230623,142400,206959730,7360,7350,7360,7350,108
20230623,142300,206164910,7370,7370,7370,7370,0
20230623,142200,206164910,7370,7360,7370,7360,2
20230623,142100,206150180,7370,7370,7370,7370,0
20230623,142000,206150180,7370,7360,7370,7360,52
20230623,141900,205766960,7360,7360,7360,7360,333
20230623,141800,203316080,7360,7360,7360,7360,4
20230623,141700,203286640,7360,7360,7360,7360,0
20230623,141600,203286640,7360,7360,7360,7360,0
20230623,141500,203286640,7360,7360,7360,7360,0
20230623,141400,203286640,7360,7360,7360,7360,15
20230623,141300,203176240,7360,7360,7360,7360,110
20230623,141200,202366640,7360,7360,7360,7360,119
20230623,141100,201490800,7360,7340,7360,7340,40
20230623,141000,201197180,7340,7340,7340,7340,5
20230623,140900,201160480,7340,7340,7340,7340,6
20230623,140800,201116440,7340,7340,7340,7340,0
20230623,140700,201116440,7340,7340,7340,7340,24
20230623,140600,200940280,7340,7340,7340,7340,0
20230623,140500,200940280,7340,7340,7340,7340,0
20230623,140400,200940280,7340,7340,7340,7340,1
20230623,140300,200932940,7340,7340,7340,7340,0
20230623,140200,200932940,7340,7340,7340,7340,40
20230623,140100,200639340,7330,7320,7330,7320,3
20230623,140000,200617370,7300,7330,7330,7300,1047
20230623,135900,192957150,7360,7340,7360,7340,535
20230623,135800,189025200,7340,7340,7340,7340,0
20230623,135700,189025200,7340,7340,7350,7340,1213
20230623,135600,180110690,7340,7340,7340,7340,0
20230623,135500,180110690,7340,7330,7340,7330,2
20230623,135400,180096020,7340,7340,7340,7340,0
20230623,135300,180096020,7340,7340,7340,7340,0
20230623,135200,180096020,7340,7330,7340,7330,50
20230623,135100,179729030,7340,7330,7340,7330,2
20230623,135000,179714360,7310,7330,7340,7310,27
20230623,134900,179516620,7330,7330,7330,7330,30
20230623,134800,179296720,7340,7330,7340,7330,76
20230623,134700,178739630,7330,7330,7330,7330,201
20230623,134600,177266300,7330,7330,7330,7330,3
20230623,134500,177244310,7330,7330,7330,7330,0
20230623,134400,177244310,7330,7330,7330,7330,1
20230623,134300,177236980,7330,7330,7330,7330,0
20230623,134200,177236980,7330,7330,7330,7330,6
20230623,134100,177193000,7330,7330,7330,7330,0
20230623,134000,177193000,7330,7330,7330,7330,1
20230623,133900,177185670,7320,7310,7320,7310,187
20230623,133800,175816870,7320,7310,7320,7310,7
20230623,133700,175765670,7310,7320,7320,7310,116
20230623,133600,174916590,7320,7320,7320,7320,0
20230623,133500,174916590,7320,7320,7320,7320,0
20230623,133400,174916590,7320,7320,7320,7320,10
20230623,133300,174843390,7310,7300,7310,7300,1508
20230623,133200,163820500,7300,7300,7300,7300,41
20230623,133100,163521200,7320,7300,7320,7300,101
20230623,133000,162783880,7310,7310,7310,7310,1
20230623,132900,162776570,7320,7310,7320,7310,4
20230623,132800,162747310,7310,7310,7310,7310,0
20230623,132700,162747310,7310,7310,7310,7310,1
20230623,132600,162740000,7320,7320,7320,7320,0
20230623,132500,162740000,7320,7320,7320,7320,10
20230623,132400,162666800,7300,7300,7300,7300,0
20230623,132300,162666800,7300,7300,7300,7300,101
20230623,132200,161929500,7300,7300,7300,7300,54
20230623,132100,161535300,7300,7300,7300,7300,0
20230623,132000,161535300,7300,7300,7300,7300,16
20230623,131900,161418500,7320,7320,7320,7320,0
20230623,131800,161418500,7320,7320,7320,7320,0
20230623,131700,161418500,7320,7320,7320,7320,3
20230623,131600,161396540,7320,7320,7320,7320,0
20230623,131500,161396540,7320,7320,7320,7320,0
20230623,131400,161396540,7320,7320,7320,7320,0
20230623,131300,161396540,7320,7320,7320,7320,1
20230623,131200,161389220,7310,7310,7310,7310,0
20230623,131100,161389220,7310,7310,7310,7310,107
20230623,131000,160607050,7320,7310,7320,7310,93
20230623,130900,159927200,7310,7310,7310,7310,0
20230623,130800,159927200,7310,7320,7320,7310,72
20230623,130700,159400180,7320,7300,7320,7300,494
20230623,130600,155787700,7300,7300,7300,7300,87
20230623,130500,155152600,7300,7300,7300,7300,0
20230623,130400,155152600,7300,7300,7300,7300,12
20230623,130300,155065000,7290,7290,7290,7290,1
20230623,130200,155057710,7290,7290,7290,7290,0
20230623,130100,155057710,7290,7290,7290,7290,1
20230623,130000,155050420,7290,7290,7290,7290,5
20230623,125900,155013970,7290,7290,7290,7290,0
20230623,125800,155013970,7290,7290,7290,7290,0
20230623,125700,155013970,7290,7290,7290,7290,0
20230623,125600,155013970,7290,7290,7290,7290,0
20230623,125500,155013970,7290,7290,7290,7290,0
20230623,125400,155013970,7290,7290,7290,7290,0
20230623,125300,155013970,7290,7300,7300,7290,124
20230623,125200,154108810,7290,7290,7290,7290,6
20230623,125100,154065070,7290,7290,7290,7290,0
20230623,125000,154065070,7290,7290,7290,7290,173
20230623,124900,152803900,7290,7290,7290,7290,0
20230623,124800,152803900,7290,7290,7290,7290,0
20230623,124700,152803900,7290,7290,7290,7290,0
20230623,124600,152803900,7290,7290,7290,7290,95
20230623,124500,152111350,7290,7290,7290,7290,0
20230623,124400,152111350,7290,7290,7290,7290,4
20230623,124300,152082190,7290,7290,7290,7290,0
20230623,124200,152082190,7290,7290,7290,7290,0
20230623,124100,152082190,7290,7290,7290,7290,0
20230623,124000,152082190,7290,7290,7290,7290,0
20230623,123900,152082190,7290,7290,7290,7290,4
20230623,123800,152053030,7290,7290,7290,7290,0
20230623,123700,152053030,7290,7290,7290,7290,0
20230623,123600,152053030,7290,7290,7290,7290,0
20230623,123500,152053030,7290,7290,7290,7290,0
20230623,123400,152053030,7290,7290,7290,7290,1
20230623,123300,152045740,7290,7290,7290,7290,0
20230623,123200,152045740,7290,7290,7290,7290,8
20230623,123100,151987420,7290,7290,7290,7290,0
20230623,123000,151987420,7290,7290,7290,7290,0
20230623,122900,151987420,7290,7290,7290,7290,0
20230623,122800,151987420,7290,7290,7290,7290,0
20230623,122700,151987420,7290,7290,7290,7290,0
20230623,122600,151987420,7290,7290,7290,7290,0
20230623,122500,151987420,7290,7290,7290,7290,0
20230623,122400,151987420,7290,7290,7290,7290,0
20230623,122300,151987420,7290,7290,7290,7290,1
20230623,122200,151980130,7290,7290,7290,7290,0
20230623,122100,151980130,7290,7290,7290,7290,0
20230623,122000,151980130,7290,7290,7290,7290,0
20230623,121900,151980130,7290,7290,7290,7290,0
20230623,121800,151980130,7290,7290,7290,7290,1
20230623,121700,151972840,7290,7290,7290,7290,0
20230623,121600,151972840,7290,7290,7290,7290,1
20230623,121500,151965550,7310,7310,7310,7310,0
20230623,121400,151965550,7310,7290,7310,7290,62
20230623,121300,151512350,7280,7280,7280,7280,0
20230623,121200,151512350,7280,7280,7280,7280,1
20230623,121100,151505070,7280,7280,7280,7280,0
20230623,121000,151505070,7280,7280,7280,7280,0
20230623,120900,151505070,7280,7280,7280,7280,0
20230623,120800,151505070,7280,7280,7280,7280,0
20230623,120700,151505070,7280,7280,7280,7280,1
20230623,120600,151497790,7260,7300,7300,7260,501
20230623,120500,147850180,7310,7310,7310,7310,2
20230623,120400,147835560,7290,7290,7290,7290,0
20230623,120300,147835560,7290,7290,7290,7290,0
20230623,120200,147835560,7290,7300,7300,7290,201
20230623,120100,146368270,7310,7310,7310,7310,0
20230623,120000,146368270,7310,7300,7310,7300,5
20230623,115900,146331740,7300,7300,7300,7300,0
20230623,115800,146331740,7300,7290,7300,7290,51
20230623,115700,145959450,7290,7290,7290,7290,40
20230623,115600,145667850,7300,7300,7300,7300,0
20230623,115500,145667850,7300,7300,7300,7300,0
20230623,115400,145667850,7300,7300,7300,7300,0
20230623,115300,145667850,7300,7300,7300,7300,410
20230623,115200,142674850,7300,7300,7300,7300,0
20230623,115100,142674850,7300,7300,7300,7300,0
20230623,115000,142674850,7300,7300,7300,7300,5
20230623,114900,142638350,7290,7290,7290,7290,57
20230623,114800,142222820,7290,7290,7290,7290,50
20230623,114700,141858320,7290,7290,7290,7290,0
20230623,114600,141858320,7290,7290,7290,7290,27
20230623,114500,141661490,7290,7290,7290,7290,0
20230623,114400,141661490,7290,7290,7290,7290,0
20230623,114300,141661490,7290,7290,7290,7290,0
20230623,114200,141661490,7290,7290,7290,7290,0
20230623,114100,141661490,7290,7290,7290,7290,0
20230623,114000,141661490,7290,7290,7290,7290,0
20230623,113900,141661490,7290,7290,7290,7290,0
20230623,113800,141661490,7290,7290,7290,7290,0
20230623,113700,141661490,7290,7290,7290,7290,5
20230623,113600,141625040,7300,7300,7300,7300,0
20230623,113500,141625040,7300,7300,7300,7300,0
20230623,113400,141625040,7300,7300,7300,7300,0
20230623,113300,141625040,7300,7290,7300,7290,1200
20230623,113200,132866590,7280,7270,7280,7270,221
20230623,113100,131259270,7270,7270,7270,7270,0
20230623,113000,131259270,7270,7270,7270,7270,0
20230623,112900,131259270,7270,7260,7270,7260,41
20230623,112800,130961550,7260,7260,7260,7260,166
20230623,112700,129756390,7260,7260,7260,7260,70
20230623,112600,129248190,7260,7260,7260,7260,0
20230623,112500,129248190,7260,7260,7260,7260,0
20230623,112400,129248190,7260,7260,7260,7260,2
20230623,112300,129233670,7240,7240,7240,7240,1
20230623,112200,129226430,7260,7260,7260,7260,0
20230623,112100,129226430,7260,7260,7260,7260,0
20230623,112000,129226430,7260,7260,7260,7260,2
20230623,111900,129211910,7240,7240,7240,7240,0
20230623,111800,129211910,7240,7240,7240,7240,0
20230623,111700,129211910,7240,7240,7240,7240,0
20230623,111600,129211910,7240,7240,7240,7240,0
20230623,111500,129211910,7240,7240,7240,7240,0
20230623,111400,129211910,7240,7240,7240,7240,0
20230623,111300,129211910,7240,7240,7240,7240,0
20230623,111200,129211910,7240,7220,7270,7220,545
20230623,111100,125259520,7200,7300,7300,7200,7166
20230623,111000,73448350,7300,7310,7310,7300,60
20230623,110900,73010250,7300,7300,7300,7300,0
20230623,110800,73010250,7300,7310,7310,7300,7
20230623,110700,72959130,7310,7310,7310,7310,0
20230623,110600,72959130,7310,7310,7310,7310,0
20230623,110500,72959130,7310,7310,7310,7310,0
20230623,110400,72959130,7310,7310,7310,7310,0
20230623,110300,72959130,7310,7310,7310,7310,0
20230623,110200,72959130,7310,7310,7310,7310,1
20230623,110100,72951820,7300,7300,7300,7300,0
20230623,110000,72951820,7300,7300,7300,7300,276
20230623,105900,70937020,7310,7310,7310,7310,0
20230623,105800,70937020,7310,7310,7310,7310,0
20230623,105700,70937020,7310,7310,7310,7310,0
20230623,105600,70937020,7310,7310,7310,7310,0
20230623,105500,70937020,7310,7310,7310,7310,1
20230623,105400,70929710,7310,7310,7310,7310,0
20230623,105300,70929710,7310,7300,7310,7300,7
20230623,105200,70878590,7300,7300,7300,7300,14
20230623,105100,70776390,7310,7310,7310,7310,0
20230623,105000,70776390,7310,7310,7310,7310,0
20230623,104900,70776390,7310,7300,7310,7300,323
20230623,104800,68418420,7300,7300,7300,7300,0
20230623,104700,68418420,7300,7300,7300,7300,0
20230623,104600,68418420,7300,7300,7300,7300,0
20230623,104500,68418420,7300,7300,7300,7300,85
20230623,104400,67797920,7300,7300,7300,7300,0
20230623,104300,67797920,7300,7300,7300,7300,10
20230623,104200,67724920,7300,7300,7300,7300,5
20230623,104100,67688420,7300,7300,7300,7300,0
20230623,104000,67688420,7300,7300,7300,7300,0
20230623,103900,67688420,7300,7300,7300,7300,2
20230623,103800,67673820,7290,7290,7290,7290,426
20230623,103700,64568280,7290,7290,7290,7290,30
20230623,103600,64349580,7290,7290,7290,7290,0
20230623,103500,64349580,7290,7290,7290,7290,0
20230623,103400,64349580,7290,7290,7290,7290,0
20230623,103300,64349580,7290,7290,7290,7290,2
20230623,103200,64335000,7280,7280,7280,7280,445
20230623,103100,61095400,7280,7280,7280,7280,50
20230623,103000,60731400,7270,7270,7270,7270,0
20230623,102900,60731400,7270,7270,7270,7270,0
20230623,102800,60731400,7270,7270,7270,7270,0
20230623,102700,60731400,7270,7270,7270,7270,0
20230623,102600,60731400,7270,7270,7270,7270,0
20230623,102500,60731400,7270,7270,7270,7270,184
20230623,102400,59393720,7280,7280,7280,7280,0
20230623,102300,59393720,7280,7280,7280,7280,0
20230623,102200,59393720,7280,7280,7280,7280,0
20230623,102100,59393720,7280,7280,7280,7280,0
20230623,102000,59393720,7280,7280,7280,7280,0
20230623,101900,59393720,7280,7280,7280,7280,0
20230623,101800,59393720,7280,7280,7280,7280,1533
20230623,101700,48233480,7280,7280,7280,7280,24
20230623,101600,48058760,7260,7260,7260,7260,0
20230623,101500,48058760,7260,7260,7260,7260,0
20230623,101400,48058760,7260,7260,7260,7260,0
20230623,101300,48058760,7260,7260,7260,7260,13
20230623,101200,47964380,7260,7260,7260,7260,0
20230623,101100,47964380,7260,7260,7260,7260,0
20230623,101000,47964380,7260,7260,7260,7260,0
20230623,100900,47964380,7260,7260,7260,7260,0
20230623,100800,47964380,7260,7260,7260,7260,0
20230623,100700,47964380,7260,7260,7260,7260,0
20230623,100600,47964380,7260,7260,7260,7260,0
20230623,100500,47964380,7260,7260,7260,7260,1
20230623,100400,47957120,7260,7260,7280,7260,11
20230623,100300,47877080,7240,7240,7240,7240,0
20230623,100200,47877080,7240,7240,7240,7240,10
20230623,100100,47804680,7240,7240,7240,7240,0
20230623,100000,47804680,7240,7240,7240,7240,0
20230623,095900,47804680,7240,7240,7240,7240,0
20230623,095800,47804680,7240,7240,7240,7240,0
20230623,095700,47804680,7240,7240,7240,7240,0
20230623,095600,47804680,7240,7240,7240,7240,0
20230623,095500,47804680,7240,7240,7240,7240,0
20230623,095400,47804680,7240,7240,7240,7240,0
20230623,095300,47804680,7240,7240,7240,7240,551
20230623,095200,43815440,7210,7280,7280,7210,3306
20230623,095100,19889570,7270,7270,7270,7270,0
20230623,095000,19889570,7270,7270,7270,7270,29
20230623,094900,19678740,7270,7260,7270,7260,971
20230623,094800,12623590,7270,7270,7270,7270,0
20230623,094700,12623590,7270,7270,7270,7270,0
20230623,094600,12623590,7270,7270,7270,7270,0
20230623,094500,12623590,7270,7270,7270,7270,0
20230623,094400,12623590,7270,7270,7270,7270,29
20230623,094300,12412760,7250,7250,7250,7250,1
20230623,094200,12405510,7260,7260,7260,7260,0
20230623,094100,12405510,7260,7250,7260,7250,10
20230623,094000,12332940,7230,7230,7230,7230,5
20230623,093900,12296790,7240,7260,7260,7240,550
20230623,093800,8313310,7270,7270,7270,7270,0
20230623,093700,8313310,7270,7270,7270,7270,0
20230623,093600,8313310,7270,7270,7270,7270,1
20230623,093500,8306040,7270,7270,7270,7270,0
20230623,093400,8306040,7270,7270,7270,7270,1
20230623,093300,8298770,7270,7270,7270,7270,2
20230623,093200,8284230,7270,7270,7270,7270,0
20230623,093100,8284230,7270,7270,7270,7270,0
20230623,093000,8284230,7270,7270,7270,7270,0
20230623,092900,8284230,7270,7270,7270,7270,0
20230623,092800,8284230,7270,7270,7270,7270,0
20230623,092700,8284230,7270,7270,7270,7270,5
20230623,092600,8247880,7270,7270,7270,7270,0
20230623,092500,8247880,7270,7270,7270,7270,0
20230623,092400,8247880,7270,7270,7270,7270,11
20230623,092300,8167910,7280,7280,7280,7280,0
20230623,092200,8167910,7280,7280,7280,7280,0
20230623,092100,8167910,7280,7280,7280,7280,0
20230623,092000,8167910,7280,7280,7280,7280,0
20230623,091900,8167910,7280,7280,7280,7280,0
20230623,091800,8167910,7280,7280,7280,7280,0
20230623,091700,8167910,7280,7280,7280,7280,0
20230623,091600,8167910,7280,7280,7280,7280,0
20230623,091500,8167910,7280,7280,7280,7280,10
20230623,091400,8095110,7280,7280,7280,7280,10
20230623,091300,8022310,7270,7280,7280,7270,30
20230623,091200,7804110,7270,7270,7270,7270,30
20230623,091100,7586010,7290,7290,7290,7290,0
20230623,091000,7586010,7290,7290,7290,7290,1
20230623,090900,7578720,7290,7290,7290,7290,50
20230623,090800,7214220,7290,7290,7290,7290,10
20230623,090700,7141320,7250,7250,7250,7250,100
20230623,090600,6416320,7250,7260,7260,7250,448
20230623,090500,3167680,7270,7260,7270,7260,47
20230623,090400,2826030,7270,7270,7270,7270,34
20230623,090300,2578850,7260,7260,7260,7260,6
20230623,090200,2535290,7280,7250,7280,7220,199
20230623,090100,1093620,7270,7280,7280,7270,14
20230623,090000,991810,7300,7280,7300,7280,136