KissMeData/000970/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183200,191253940,7590,7590,7590,7590,215
20230630,183100,191253940,7590,7590,7590,7590,0
20230630,183000,191253940,7590,7590,7590,7590,0
20230630,182900,191253940,7590,7590,7590,7590,0
20230630,182800,191253940,7590,7590,7590,7590,0
20230630,182700,191253940,7590,7590,7590,7590,0
20230630,182600,191253940,7590,7590,7590,7590,0
20230630,182500,191253940,7590,7590,7590,7590,0
20230630,182400,191253940,7590,7590,7590,7590,0
20230630,182300,191253940,7590,7590,7590,7590,0
20230630,182200,191253940,7590,7590,7590,7590,0
20230630,182100,191253940,7590,7590,7590,7590,0
20230630,182000,191253940,7590,7590,7590,7590,0
20230630,181900,191253940,7590,7590,7590,7590,0
20230630,181800,191253940,7590,7590,7590,7590,0
20230630,181700,191253940,7590,7590,7590,7590,0
20230630,181600,191253940,7590,7590,7590,7590,0
20230630,181500,191253940,7590,7590,7590,7590,0
20230630,181400,191253940,7590,7590,7590,7590,0
20230630,181300,191253940,7590,7590,7590,7590,0
20230630,181200,191253940,7590,7590,7590,7590,0
20230630,181100,191253940,7590,7590,7590,7590,0
20230630,181000,191253940,7590,7590,7590,7590,0
20230630,180900,191253940,7590,7590,7590,7590,0
20230630,180800,191253940,7590,7590,7590,7590,0
20230630,180700,191253940,7590,7590,7590,7590,0
20230630,180600,191253940,7590,7590,7590,7590,0
20230630,180500,191253940,7590,7590,7590,7590,0
20230630,180400,191253940,7590,7590,7590,7590,0
20230630,180300,191253940,7590,7590,7590,7590,0
20230630,180200,191253940,7590,7590,7590,7590,215
20230630,180100,191253940,7590,7590,7590,7590,0
20230630,180000,191253940,7590,7590,7590,7590,0
20230630,175900,191253940,7590,7590,7590,7590,0
20230630,175800,191253940,7590,7590,7590,7590,0
20230630,175700,191253940,7590,7590,7590,7590,0
20230630,175600,191253940,7590,7590,7590,7590,0
20230630,175500,191253940,7590,7590,7590,7590,0
20230630,175400,191253940,7590,7590,7590,7590,0
20230630,175300,191253940,7590,7590,7590,7590,0
20230630,175200,191253940,7590,7590,7590,7590,0
20230630,175100,191253940,7590,7590,7590,7590,0
20230630,175000,191253940,7590,7590,7590,7590,0
20230630,174900,191253940,7590,7590,7590,7590,0
20230630,174800,191253940,7590,7590,7590,7590,0
20230630,174700,191253940,7590,7590,7590,7590,0
20230630,174600,191253940,7590,7590,7590,7590,0
20230630,174500,191253940,7590,7590,7590,7590,0
20230630,174400,191253940,7590,7590,7590,7590,0
20230630,174300,191253940,7590,7590,7590,7590,0
20230630,174200,191253940,7590,7590,7590,7590,0
20230630,174100,191253940,7590,7590,7590,7590,0
20230630,174000,191253940,7590,7590,7590,7590,0
20230630,173900,191253940,7590,7590,7590,7590,0
20230630,173800,191253940,7590,7590,7590,7590,0
20230630,173700,191253940,7590,7590,7590,7590,0
20230630,173600,191253940,7590,7590,7590,7590,0
20230630,173500,191253940,7590,7590,7590,7590,0
20230630,173400,191253940,7590,7590,7590,7590,0
20230630,173300,191253940,7590,7590,7590,7590,0
20230630,173200,191253940,7590,7590,7590,7590,215
20230630,173100,191253940,7590,7590,7590,7590,0
20230630,173000,191253940,7590,7590,7590,7590,0
20230630,172900,191253940,7590,7590,7590,7590,0
20230630,172800,191253940,7590,7590,7590,7590,0
20230630,172700,191253940,7590,7590,7590,7590,0
20230630,172600,191253940,7590,7590,7590,7590,0
20230630,172500,191253940,7590,7590,7590,7590,0
20230630,172400,191253940,7590,7590,7590,7590,0
20230630,172300,191253940,7590,7590,7590,7590,0
20230630,172200,191253940,7590,7590,7590,7590,0
20230630,172100,191253940,7590,7590,7590,7590,0
20230630,172000,191253940,7590,7590,7590,7590,0
20230630,171900,191253940,7590,7590,7590,7590,0
20230630,171800,191253940,7590,7590,7590,7590,0
20230630,171700,191253940,7590,7590,7590,7590,0
20230630,171600,191253940,7590,7590,7590,7590,0
20230630,171500,191253940,7590,7590,7590,7590,0
20230630,171400,191253940,7590,7590,7590,7590,0
20230630,171300,191253940,7590,7590,7590,7590,0
20230630,171200,191253940,7590,7590,7590,7590,0
20230630,171100,191253940,7590,7590,7590,7590,0
20230630,171000,191253940,7590,7590,7590,7590,0
20230630,170900,191253940,7590,7590,7590,7590,0
20230630,170800,191253940,7590,7590,7590,7590,0
20230630,170700,191253940,7590,7590,7590,7590,0
20230630,170600,191253940,7590,7590,7590,7590,0
20230630,170500,191253940,7590,7590,7590,7590,0
20230630,170400,191253940,7590,7590,7590,7590,0
20230630,170300,191253940,7590,7590,7590,7590,0
20230630,170200,191253940,7590,7590,7590,7590,215
20230630,170100,191253940,7590,7590,7590,7590,0
20230630,170000,191253940,7590,7590,7590,7590,0
20230630,165900,191253940,7590,7590,7590,7590,0
20230630,165800,191253940,7590,7590,7590,7590,0
20230630,165700,191253940,7590,7590,7590,7590,0
20230630,165600,191253940,7590,7590,7590,7590,0
20230630,165500,191253940,7590,7590,7590,7590,0
20230630,165400,191253940,7590,7590,7590,7590,0
20230630,165300,191253940,7590,7590,7590,7590,0
20230630,165200,191253940,7590,7590,7590,7590,0
20230630,165100,191253940,7590,7590,7590,7590,0
20230630,165000,191253940,7590,7590,7590,7590,0
20230630,164900,191253940,7590,7590,7590,7590,0
20230630,164800,191253940,7590,7590,7590,7590,0
20230630,164700,191253940,7590,7590,7590,7590,0
20230630,164600,191253940,7590,7590,7590,7590,0
20230630,164500,191253940,7590,7590,7590,7590,0
20230630,164400,191253940,7590,7590,7590,7590,0
20230630,164300,191253940,7590,7590,7590,7590,0
20230630,164200,191253940,7590,7590,7590,7590,0
20230630,164100,191253940,7590,7590,7590,7590,0
20230630,164000,191253940,7590,7590,7590,7590,0
20230630,163900,191253940,7590,7590,7590,7590,0
20230630,163800,191253940,7590,7590,7590,7590,0
20230630,163700,191253940,7590,7590,7590,7590,0
20230630,163600,191253940,7590,7590,7590,7590,0
20230630,163500,191253940,7590,7590,7590,7590,0
20230630,163400,191253940,7590,7590,7590,7590,0
20230630,163300,191253940,7590,7590,7590,7590,0
20230630,163200,191253940,7590,7590,7590,7590,215
20230630,163100,191253940,7590,7590,7590,7590,0
20230630,163000,191253940,7590,7590,7590,7590,0
20230630,162900,191253940,7590,7590,7590,7590,0
20230630,162800,191253940,7590,7590,7590,7590,0
20230630,162700,191253940,7590,7590,7590,7590,0
20230630,162600,191253940,7590,7590,7590,7590,0
20230630,162500,191253940,7590,7590,7590,7590,0
20230630,162400,191253940,7590,7590,7590,7590,0
20230630,162300,191253940,7590,7590,7590,7590,0
20230630,162200,191253940,7590,7590,7590,7590,0
20230630,162100,191253940,7590,7590,7590,7590,0
20230630,162000,191253940,7590,7590,7590,7590,0
20230630,161900,191253940,7590,7590,7590,7590,0
20230630,161800,191253940,7590,7590,7590,7590,0
20230630,161700,191253940,7590,7590,7590,7590,0
20230630,161600,191253940,7590,7590,7590,7590,0
20230630,161500,191253940,7590,7590,7590,7590,0
20230630,161400,191253940,7590,7590,7590,7590,0
20230630,161300,191253940,7590,7590,7590,7590,0
20230630,161200,191253940,7590,7590,7590,7590,0
20230630,161100,191253940,7590,7590,7590,7590,0
20230630,161000,191253940,7590,7590,7590,7590,0
20230630,160900,191253940,7590,7590,7590,7590,0
20230630,160800,191253940,7590,7590,7590,7590,0
20230630,160700,191253940,7590,7590,7590,7590,0
20230630,160600,191253940,7590,7590,7590,7590,0
20230630,160500,191253940,7590,7590,7590,7590,0
20230630,160400,191253940,7590,7590,7590,7590,0
20230630,160300,191253940,7590,7590,7590,7590,0
20230630,160200,191253940,7590,7590,7590,7590,215
20230630,160100,191253940,7590,7590,7590,7590,0
20230630,160000,191253940,7590,7590,7590,7590,0
20230630,155900,191253940,7590,7590,7590,7590,0
20230630,155800,191253940,7590,7590,7590,7590,0
20230630,155700,191253940,7590,7590,7590,7590,0
20230630,155600,191253940,7590,7590,7590,7590,0
20230630,155500,191253940,7590,7590,7590,7590,0
20230630,155400,191253940,7590,7590,7590,7590,0
20230630,155300,191253940,7590,7590,7590,7590,0
20230630,155200,191253940,7590,7590,7590,7590,0
20230630,155100,191253940,7590,7590,7590,7590,0
20230630,155000,191253940,7590,7590,7590,7590,0
20230630,154900,191253940,7590,7590,7590,7590,0
20230630,154800,191253940,7590,7590,7590,7590,0
20230630,154700,191253940,7590,7590,7590,7590,0
20230630,154600,191253940,7590,7590,7590,7590,0
20230630,154500,191253940,7590,7590,7590,7590,0
20230630,154400,191253940,7590,7590,7590,7590,0
20230630,154300,191253940,7590,7590,7590,7590,0
20230630,154200,191253940,7590,7590,7590,7590,0
20230630,154100,191253940,7590,7590,7590,7590,0
20230630,154000,191253940,7590,7590,7590,7590,0
20230630,153900,191253940,7590,7590,7590,7590,0
20230630,153800,191253940,7590,7590,7590,7590,0
20230630,153700,191253940,7590,7590,7590,7590,0
20230630,153600,191253940,7590,7590,7590,7590,0
20230630,153500,191253940,7590,7590,7590,7590,0
20230630,153400,191253940,7590,7590,7590,7590,0
20230630,153300,191253940,7590,7590,7590,7590,0
20230630,153200,191253940,7590,7590,7590,7590,215
20230630,153100,191253940,7590,7590,7590,7590,0
20230630,153000,191253940,7590,7590,7590,7590,215
20230630,152900,189622090,7540,7540,7540,7540,0
20230630,152800,189622090,7540,7540,7540,7540,0
20230630,152700,189622090,7540,7540,7540,7540,0
20230630,152600,189622090,7540,7540,7540,7540,0
20230630,152500,189622090,7540,7540,7540,7540,0
20230630,152400,189622090,7540,7540,7540,7540,0
20230630,152300,189622090,7540,7540,7540,7540,0
20230630,152200,189622090,7540,7540,7540,7540,0
20230630,152100,189622090,7540,7540,7540,7540,0
20230630,152000,189622090,7540,7540,7540,7540,0
20230630,151900,189622090,7540,7540,7540,7530,85
20230630,151800,188981790,7610,7610,7610,7610,0
20230630,151700,188981790,7610,7610,7610,7610,0
20230630,151600,188981790,7610,7610,7610,7610,0
20230630,151500,188981790,7610,7610,7610,7610,0
20230630,151400,188981790,7610,7610,7610,7610,0
20230630,151300,188981790,7610,7610,7610,7610,0
20230630,151200,188981790,7610,7610,7610,7610,0
20230630,151100,188981790,7610,7550,7610,7530,185
20230630,151000,187583740,7550,7550,7550,7550,0
20230630,150900,187583740,7550,7550,7550,7550,20
20230630,150800,187432740,7600,7600,7600,7600,1
20230630,150700,187425140,7600,7600,7600,7600,53
20230630,150600,187022340,7550,7550,7550,7550,1
20230630,150500,187014790,7610,7610,7610,7610,0
20230630,150400,187014790,7610,7570,7610,7570,62
20230630,150300,186544280,7570,7570,7570,7570,96
20230630,150200,185817560,7550,7550,7550,7550,0
20230630,150100,185817560,7550,7580,7580,7550,610
20230630,150000,181201750,7610,7610,7610,7610,21
20230630,145900,181041940,7610,7600,7610,7600,35
20230630,145800,180775930,7600,7580,7600,7580,500
20230630,145700,176981850,7580,7580,7580,7580,4
20230630,145600,176951530,7580,7590,7590,7580,659
20230630,145500,171953530,7610,7610,7610,7610,130
20230630,145400,170964230,7610,7610,7610,7610,6
20230630,145300,170918570,7590,7590,7590,7590,0
20230630,145200,170918570,7590,7590,7590,7590,30
20230630,145100,170690870,7610,7610,7610,7610,0
20230630,145000,170690870,7610,7610,7610,7610,50
20230630,144900,170310370,7610,7610,7610,7610,0
20230630,144800,170310370,7610,7610,7610,7610,0
20230630,144700,170310370,7610,7600,7610,7600,6
20230630,144600,170264720,7580,7580,7580,7580,29
20230630,144500,170044900,7580,7580,7580,7580,0
20230630,144400,170044900,7580,7600,7600,7580,321
20230630,144300,167611660,7600,7600,7600,7600,28
20230630,144200,167398860,7600,7600,7610,7600,637
20230630,144100,162557610,7580,7580,7580,7580,0
20230630,144000,162557610,7580,7580,7580,7580,23
20230630,143900,162383270,7570,7570,7570,7570,1
20230630,143800,162375700,7610,7610,7610,7610,0
20230630,143700,162375700,7610,7610,7610,7610,0
20230630,143600,162375700,7610,7570,7610,7570,6
20230630,143500,162330080,7600,7570,7600,7570,330
20230630,143400,159823550,7600,7600,7600,7600,0
20230630,143300,159823550,7600,7600,7600,7600,0
20230630,143200,159823550,7600,7600,7600,7600,0
20230630,143100,159823550,7600,7560,7600,7560,661
20230630,143000,154807490,7560,7560,7560,7560,1
20230630,142900,154799930,7550,7550,7550,7550,0
20230630,142800,154799930,7550,7550,7550,7550,0
20230630,142700,154799930,7550,7550,7550,7550,0
20230630,142600,154799930,7550,7550,7550,7550,0
20230630,142500,154799930,7550,7550,7550,7550,0
20230630,142400,154799930,7550,7550,7550,7550,162
20230630,142300,153576830,7550,7540,7550,7540,334
20230630,142200,151055140,7520,7520,7520,7520,0
20230630,142100,151055140,7520,7520,7520,7520,0
20230630,142000,151055140,7520,7520,7520,7520,11
20230630,141900,150972420,7550,7550,7550,7550,0
20230630,141800,150972420,7550,7540,7550,7540,50
20230630,141700,150594930,7550,7550,7550,7550,0
20230630,141600,150594930,7550,7550,7550,7550,0
20230630,141500,150594930,7550,7550,7550,7550,0
20230630,141400,150594930,7550,7550,7550,7550,0
20230630,141300,150594930,7550,7550,7550,7550,0
20230630,141200,150594930,7550,7550,7550,7550,0
20230630,141100,150594930,7550,7550,7550,7550,0
20230630,141000,150594930,7550,7550,7550,7550,0
20230630,140900,150594930,7550,7520,7550,7520,177
20230630,140800,149261350,7520,7520,7520,7520,0
20230630,140700,149261350,7520,7520,7520,7520,0
20230630,140600,149261350,7520,7510,7520,7500,1045
20230630,140500,141422850,7510,7510,7510,7510,0
20230630,140400,141422850,7510,7510,7510,7510,0
20230630,140300,141422850,7510,7510,7510,7510,0
20230630,140200,141422850,7510,7510,7510,7510,10
20230630,140100,141347750,7500,7500,7500,7500,0
20230630,140000,141347750,7500,7500,7500,7500,0
20230630,135900,141347750,7500,7500,7500,7500,0
20230630,135800,141347750,7500,7500,7500,7500,0
20230630,135700,141347750,7500,7500,7500,7500,0
20230630,135600,141347750,7500,7500,7500,7500,0
20230630,135500,141347750,7500,7500,7500,7500,0
20230630,135400,141347750,7500,7500,7500,7500,1
20230630,135300,141340250,7510,7510,7510,7510,0
20230630,135200,141340250,7510,7510,7510,7510,0
20230630,135100,141340250,7510,7510,7510,7510,50
20230630,135000,140964750,7520,7520,7520,7520,0
20230630,134900,140964750,7520,7520,7520,7520,0
20230630,134800,140964750,7520,7520,7520,7520,0
20230630,134700,140964750,7520,7520,7520,7520,0
20230630,134600,140964750,7520,7520,7520,7520,0
20230630,134500,140964750,7520,7520,7520,7520,0
20230630,134400,140964750,7520,7520,7520,7520,0
20230630,134300,140964750,7520,7520,7520,7520,0
20230630,134200,140964750,7520,7520,7520,7520,0
20230630,134100,140964750,7520,7510,7520,7510,55
20230630,134000,140551250,7510,7510,7510,7510,0
20230630,133900,140551250,7510,7510,7510,7510,0
20230630,133800,140551250,7510,7510,7510,7510,0
20230630,133700,140551250,7510,7510,7510,7510,117
20230630,133600,139672580,7520,7520,7520,7520,0
20230630,133500,139672580,7520,7520,7520,7520,0
20230630,133400,139672580,7520,7520,7520,7520,0
20230630,133300,139672580,7520,7520,7520,7520,16
20230630,133200,139552260,7520,7520,7520,7520,0
20230630,133100,139552260,7520,7520,7520,7520,0
20230630,133000,139552260,7520,7520,7520,7520,1
20230630,132900,139544740,7530,7530,7530,7530,0
20230630,132800,139544740,7530,7530,7530,7530,0
20230630,132700,139544740,7530,7530,7530,7530,0
20230630,132600,139544740,7530,7530,7530,7530,0
20230630,132500,139544740,7530,7530,7530,7530,0
20230630,132400,139544740,7530,7530,7530,7530,2
20230630,132300,139529680,7530,7530,7530,7530,0
20230630,132200,139529680,7530,7530,7530,7530,0
20230630,132100,139529680,7530,7530,7530,7530,0
20230630,132000,139529680,7530,7530,7530,7530,0
20230630,131900,139529680,7530,7530,7530,7530,0
20230630,131800,139529680,7530,7530,7530,7530,0
20230630,131700,139529680,7530,7530,7530,7530,1
20230630,131600,139522150,7500,7500,7500,7500,0
20230630,131500,139522150,7500,7500,7500,7500,0
20230630,131400,139522150,7500,7500,7500,7500,0
20230630,131300,139522150,7500,7500,7500,7500,0
20230630,131200,139522150,7500,7500,7500,7500,0
20230630,131100,139522150,7500,7500,7500,7500,0
20230630,131000,139522150,7500,7500,7500,7500,0
20230630,130900,139522150,7500,7500,7500,7500,0
20230630,130800,139522150,7500,7500,7500,7500,0
20230630,130700,139522150,7500,7500,7500,7500,0
20230630,130600,139522150,7500,7500,7500,7500,1
20230630,130500,139514650,7480,7500,7500,7480,75
20230630,130400,138952740,7500,7510,7510,7500,100
20230630,130300,138201870,7560,7560,7560,7560,0
20230630,130200,138201870,7560,7560,7560,7560,0
20230630,130100,138201870,7560,7560,7560,7560,0
20230630,130000,138201870,7560,7560,7560,7560,0
20230630,125900,138201870,7560,7520,7560,7520,70
20230630,125800,137673300,7510,7510,7510,7510,0
20230630,125700,137673300,7510,7510,7510,7510,0
20230630,125600,137673300,7510,7510,7510,7510,0
20230630,125500,137673300,7510,7510,7510,7510,23
20230630,125400,137500570,7510,7510,7510,7510,0
20230630,125300,137500570,7510,7510,7510,7510,0
20230630,125200,137500570,7510,7510,7510,7510,0
20230630,125100,137500570,7510,7510,7510,7510,0
20230630,125000,137500570,7510,7510,7510,7510,0
20230630,124900,137500570,7510,7510,7510,7510,3
20230630,124800,137478040,7510,7510,7510,7510,8
20230630,124700,137417960,7490,7490,7490,7490,434
20230630,124600,134167300,7490,7490,7490,7490,0
20230630,124500,134167300,7490,7490,7490,7490,117
20230630,124400,133290970,7490,7490,7490,7490,50
20230630,124300,132916470,7490,7490,7490,7490,0
20230630,124200,132916470,7490,7490,7490,7490,1
20230630,124100,132908980,7480,7460,7480,7460,1104
20230630,124000,124673000,7520,7480,7520,7460,1007
20230630,123900,117153020,7480,7500,7500,7480,1045
20230630,123800,109324580,7500,7530,7570,7500,36
20230630,123700,109053920,7550,7520,7550,7520,8
20230630,123600,108993610,7520,7520,7520,7520,0
20230630,123500,108993610,7520,7520,7520,7520,0
20230630,123400,108993610,7520,7520,7520,7520,0
20230630,123300,108993610,7520,7520,7520,7520,0
20230630,123200,108993610,7520,7520,7520,7520,1
20230630,123100,108986090,7520,7500,7520,7500,202
20230630,123000,107471050,7520,7520,7520,7520,1
20230630,122900,107463530,7500,7500,7500,7500,0
20230630,122800,107463530,7500,7500,7500,7500,86
20230630,122700,106818530,7500,7510,7510,7500,51
20230630,122600,106436020,7570,7500,7570,7500,43
20230630,122500,106113070,7510,7510,7510,7510,0
20230630,122400,106113070,7510,7510,7510,7510,0
20230630,122300,106113070,7510,7500,7510,7500,163
20230630,122200,104889240,7510,7510,7510,7510,66
20230630,122100,104393580,7570,7570,7570,7570,0
20230630,122000,104393580,7570,7530,7570,7530,8
20230630,121900,104333060,7510,7510,7510,7510,1
20230630,121800,104325550,7510,7500,7510,7500,36
20230630,121700,104055390,7500,7510,7510,7500,304
20230630,121600,101772550,7510,7510,7510,7510,13
20230630,121500,101674920,7520,7520,7520,7520,17
20230630,121400,101547080,7530,7530,7530,7530,0
20230630,121300,101547080,7530,7530,7530,7530,1
20230630,121200,101539550,7540,7540,7540,7540,1
20230630,121100,101532010,7550,7560,7560,7550,2
20230630,121000,101516900,7570,7570,7570,7570,1
20230630,120900,101509330,7580,7580,7580,7580,8
20230630,120800,101448690,7570,7570,7570,7570,3
20230630,120700,101425980,7570,7570,7570,7570,0
20230630,120600,101425980,7570,7570,7570,7570,0
20230630,120500,101425980,7570,7570,7570,7570,0
20230630,120400,101425980,7570,7570,7570,7570,0
20230630,120300,101425980,7570,7570,7570,7570,0
20230630,120200,101425980,7570,7570,7570,7570,0
20230630,120100,101425980,7570,7570,7570,7570,0
20230630,120000,101425980,7570,7570,7570,7570,0
20230630,115900,101425980,7570,7570,7570,7570,0
20230630,115800,101425980,7570,7530,7570,7530,2
20230630,115700,101410880,7500,7520,7520,7500,100
20230630,115600,100659430,7530,7530,7530,7530,1
20230630,115500,100651900,7520,7520,7520,7520,1
20230630,115400,100644380,7530,7530,7530,7530,23
20230630,115300,100471190,7540,7540,7540,7540,0
20230630,115200,100471190,7540,7540,7540,7540,1
20230630,115100,100463650,7580,7560,7580,7560,8
20230630,115000,100403030,7550,7550,7550,7550,0
20230630,114900,100403030,7550,7550,7550,7550,6
20230630,114800,100357730,7580,7560,7590,7550,521
20230630,114700,96404340,7580,7560,7580,7560,8
20230630,114600,96343720,7540,7540,7540,7540,0
20230630,114500,96343720,7540,7540,7540,7540,4
20230630,114400,96313560,7590,7590,7590,7590,0
20230630,114300,96313560,7590,7590,7590,7590,0
20230630,114200,96313560,7590,7590,7590,7590,0
20230630,114100,96313560,7590,7530,7590,7530,20
20230630,114000,96162510,7590,7520,7590,7520,33
20230630,113900,95912830,7590,7520,7590,7520,133
20230630,113800,94908220,7550,7530,7550,7530,5
20230630,113700,94870490,7510,7510,7510,7510,0
20230630,113600,94870490,7510,7510,7510,7510,0
20230630,113500,94870490,7510,7510,7510,7510,22
20230630,113400,94705270,7510,7510,7510,7510,0
20230630,113300,94705270,7510,7530,7530,7510,200
20230630,113200,93201970,7530,7530,7530,7530,1
20230630,113100,93194440,7530,7530,7530,7530,1
20230630,113000,93186910,7590,7590,7590,7590,0
20230630,112900,93186910,7590,7590,7590,7590,0
20230630,112800,93186910,7590,7590,7590,7590,0
20230630,112700,93186910,7590,7590,7590,7590,0
20230630,112600,93186910,7590,7590,7590,7590,0
20230630,112500,93186910,7590,7590,7590,7590,0
20230630,112400,93186910,7590,7550,7590,7550,5
20230630,112300,93149120,7540,7540,7540,7540,1
20230630,112200,93141580,7580,7540,7580,7540,111
20230630,112100,92300240,7590,7530,7590,7530,69
20230630,112000,91777890,7590,7520,7590,7520,52
20230630,111900,91384350,7500,7500,7500,7500,0
20230630,111800,91384350,7500,7500,7500,7500,1
20230630,111700,91376850,7520,7520,7520,7520,0
20230630,111600,91376850,7520,7520,7520,7520,1
20230630,111500,91369330,7500,7500,7500,7500,0
20230630,111400,91369330,7500,7500,7500,7500,1
20230630,111300,91361830,7500,7500,7500,7500,0
20230630,111200,91361830,7500,7500,7500,7500,0
20230630,111100,91361830,7500,7500,7500,7500,20
20230630,111000,91211830,7500,7500,7500,7500,0
20230630,110900,91211830,7500,7500,7500,7500,0
20230630,110800,91211830,7500,7500,7500,7500,30
20230630,110700,90986830,7500,7500,7500,7500,10
20230630,110600,90911830,7490,7510,7510,7490,106
20230630,110500,90117210,7510,7510,7510,7510,399
20230630,110400,87120720,7510,7510,7510,7510,0
20230630,110300,87120720,7510,7510,7510,7510,0
20230630,110200,87120720,7510,7510,7510,7510,0
20230630,110100,87120720,7510,7530,7530,7510,408
20230630,110000,84056400,7540,7540,7540,7540,0
20230630,105900,84056400,7540,7540,7540,7540,1
20230630,105800,84048860,7540,7540,7580,7540,107
20230630,105700,83241990,7580,7540,7580,7540,53
20230630,105600,82840350,7550,7550,7550,7550,97
20230630,105500,82108000,7550,7550,7550,7550,0
20230630,105400,82108000,7550,7550,7550,7550,0
20230630,105300,82108000,7550,7550,7550,7550,0
20230630,105200,82108000,7550,7550,7550,7550,0
20230630,105100,82108000,7550,7550,7550,7550,0
20230630,105000,82108000,7550,7550,7580,7550,3
20230630,104900,82085320,7580,7580,7580,7580,0
20230630,104800,82085320,7580,7580,7580,7580,0
20230630,104700,82085320,7580,7580,7580,7580,0
20230630,104600,82085320,7580,7580,7580,7580,0
20230630,104500,82085320,7580,7580,7580,7580,0
20230630,104400,82085320,7580,7540,7580,7540,50
20230630,104300,81706400,7540,7540,7540,7540,0
20230630,104200,81706400,7540,7540,7540,7540,0
20230630,104100,81706400,7540,7540,7540,7540,0
20230630,104000,81706400,7540,7540,7540,7540,0
20230630,103900,81706400,7540,7540,7540,7540,0
20230630,103800,81706400,7540,7540,7540,7540,0
20230630,103700,81706400,7540,7530,7540,7530,2
20230630,103600,81691330,7570,7570,7570,7570,0
20230630,103500,81691330,7570,7570,7570,7570,0
20230630,103400,81691330,7570,7570,7570,7570,0
20230630,103300,81691330,7570,7530,7570,7530,100
20230630,103200,80934370,7570,7490,7570,7480,100
20230630,103100,80183020,7480,7480,7480,7480,0
20230630,103000,80183020,7480,7480,7480,7480,0
20230630,102900,80183020,7480,7500,7500,7480,762
20230630,102800,74477700,7490,7490,7490,7490,0
20230630,102700,74477700,7490,7490,7490,7490,0
20230630,102600,74477700,7490,7490,7490,7490,0
20230630,102500,74477700,7490,7490,7490,7490,0
20230630,102400,74477700,7490,7490,7490,7490,0
20230630,102300,74477700,7490,7490,7490,7490,0
20230630,102200,74477700,7490,7490,7490,7490,0
20230630,102100,74477700,7490,7510,7510,7490,40
20230630,102000,74178000,7510,7510,7510,7510,5
20230630,101900,74140450,7510,7510,7510,7510,0
20230630,101800,74140450,7510,7510,7510,7510,1
20230630,101700,74132940,7490,7490,7490,7490,10
20230630,101600,74058040,7480,7480,7480,7480,0
20230630,101500,74058040,7480,7480,7480,7480,0
20230630,101400,74058040,7480,7490,7490,7480,200
20230630,101300,72561980,7480,7480,7480,7480,0
20230630,101200,72561980,7480,7480,7480,7480,0
20230630,101100,72561980,7480,7480,7480,7480,0
20230630,101000,72561980,7480,7500,7500,7480,150
20230630,100900,71437260,7500,7500,7500,7500,0
20230630,100800,71437260,7500,7500,7500,7500,0
20230630,100700,71437260,7500,7500,7500,7500,0
20230630,100600,71437260,7500,7500,7500,7500,0
20230630,100500,71437260,7500,7500,7500,7500,0
20230630,100400,71437260,7500,7500,7500,7500,0
20230630,100300,71437260,7500,7500,7500,7500,0
20230630,100200,71437260,7500,7500,7500,7500,0
20230630,100100,71437260,7500,7500,7500,7500,141
20230630,100000,70379760,7500,7490,7500,7480,15
20230630,095900,70267390,7480,7480,7480,7480,25
20230630,095800,70080390,7480,7480,7480,7480,300
20230630,095700,67836390,7480,7480,7480,7480,622
20230630,095600,63183830,7470,7480,7480,7470,46
20230630,095500,62840200,7470,7470,7470,7470,0
20230630,095400,62840200,7470,7470,7470,7470,0
20230630,095300,62840200,7470,7470,7470,7470,0
20230630,095200,62840200,7470,7470,7470,7470,19
20230630,095100,62698270,7480,7480,7480,7480,2
20230630,095000,62683310,7490,7490,7490,7490,0
20230630,094900,62683310,7490,7490,7490,7490,0
20230630,094800,62683310,7490,7490,7490,7490,0
20230630,094700,62683310,7490,7490,7490,7490,1
20230630,094600,62675820,7500,7500,7500,7500,1
20230630,094500,62668320,7470,7480,7480,7470,349
20230630,094400,60059560,7480,7480,7480,7480,0
20230630,094300,60059560,7480,7500,7500,7480,150
20230630,094200,58936120,7510,7510,7510,7510,0
20230630,094100,58936120,7510,7510,7510,7510,0
20230630,094000,58936120,7510,7510,7510,7510,0
20230630,093900,58936120,7510,7510,7510,7510,1
20230630,093800,58928610,7520,7500,7520,7500,34
20230630,093700,58673000,7500,7500,7500,7500,48
20230630,093600,58313000,7500,7480,7500,7460,68
20230630,093500,57805620,7500,7500,7500,7500,0
20230630,093400,57805620,7500,7480,7500,7480,4
20230630,093300,57775640,7500,7480,7500,7480,2
20230630,093200,57760660,7500,7500,7500,7500,0
20230630,093100,57760660,7500,7500,7500,7500,0
20230630,093000,57760660,7500,7500,7500,7500,0
20230630,092900,57760660,7500,7480,7500,7480,30
20230630,092800,57535680,7460,7460,7460,7460,30
20230630,092700,57311880,7440,7450,7460,7440,498
20230630,092600,53601650,7450,7480,7480,7450,1559
20230630,092500,41968860,7480,7480,7480,7480,5
20230630,092400,41931460,7480,7480,7480,7480,39
20230630,092300,41639740,7480,7490,7490,7480,414
20230630,092200,38543000,7480,7480,7480,7480,0
20230630,092100,38543000,7480,7480,7480,7480,72
20230630,092000,38004440,7480,7480,7480,7480,5
20230630,091900,37967040,7480,7500,7500,7480,21
20230630,091800,37809940,7480,7480,7480,7480,2
20230630,091700,37794980,7480,7490,7490,7480,894
20230630,091600,31107850,7480,7500,7500,7480,399
20230630,091500,28121850,7490,7490,7490,7490,0
20230630,091400,28121850,7490,7500,7500,7490,717
20230630,091300,22749070,7510,7520,7520,7510,81
20230630,091200,22140460,7510,7510,7510,7510,17
20230630,091100,22012790,7510,7520,7520,7510,337
20230630,091000,19481580,7520,7520,7520,7520,39
20230630,090900,19188300,7520,7510,7530,7510,134
20230630,090800,18180690,7510,7510,7510,7510,131
20230630,090700,17196880,7510,7510,7510,7510,70
20230630,090600,16671180,7520,7510,7520,7510,48
20230630,090500,16310690,7510,7510,7510,7510,2
20230630,090400,16295670,7500,7500,7510,7490,876
20230630,090300,9725710,7500,7500,7500,7500,342
20230630,090200,7160710,7510,7520,7520,7510,28
20230630,090100,6950190,7520,7560,7560,7520,110
20230630,090000,6122570,7600,7480,7600,7480,737