KissMeData/002100/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195000,233176280,10400,10400,10400,10400,244
20230615,194900,233176280,10400,10400,10400,10400,0
20230615,194800,233176280,10400,10400,10400,10400,0
20230615,194700,233176280,10400,10400,10400,10400,0
20230615,194600,233176280,10400,10400,10400,10400,0
20230615,194500,233176280,10400,10400,10400,10400,0
20230615,194400,233176280,10400,10400,10400,10400,0
20230615,194300,233176280,10400,10400,10400,10400,0
20230615,194200,233176280,10400,10400,10400,10400,0
20230615,194100,233176280,10400,10400,10400,10400,0
20230615,194000,233176280,10400,10400,10400,10400,0
20230615,193900,233176280,10400,10400,10400,10400,0
20230615,193800,233176280,10400,10400,10400,10400,0
20230615,193700,233176280,10400,10400,10400,10400,0
20230615,193600,233176280,10400,10400,10400,10400,0
20230615,193500,233176280,10400,10400,10400,10400,0
20230615,193400,233176280,10400,10400,10400,10400,0
20230615,193300,233176280,10400,10400,10400,10400,0
20230615,193200,233176280,10400,10400,10400,10400,0
20230615,193100,233176280,10400,10400,10400,10400,0
20230615,193000,233176280,10400,10400,10400,10400,0
20230615,192900,233176280,10400,10400,10400,10400,0
20230615,192800,233176280,10400,10400,10400,10400,0
20230615,192700,233176280,10400,10400,10400,10400,0
20230615,192600,233176280,10400,10400,10400,10400,0
20230615,192500,233176280,10400,10400,10400,10400,0
20230615,192400,233176280,10400,10400,10400,10400,0
20230615,192300,233176280,10400,10400,10400,10400,0
20230615,192200,233176280,10400,10400,10400,10400,0
20230615,192100,233176280,10400,10400,10400,10400,0
20230615,192000,233176280,10400,10400,10400,10400,244
20230615,191900,233176280,10400,10400,10400,10400,0
20230615,191800,233176280,10400,10400,10400,10400,0
20230615,191700,233176280,10400,10400,10400,10400,0
20230615,191600,233176280,10400,10400,10400,10400,0
20230615,191500,233176280,10400,10400,10400,10400,0
20230615,191400,233176280,10400,10400,10400,10400,0
20230615,191300,233176280,10400,10400,10400,10400,0
20230615,191200,233176280,10400,10400,10400,10400,0
20230615,191100,233176280,10400,10400,10400,10400,0
20230615,191000,233176280,10400,10400,10400,10400,0
20230615,190900,233176280,10400,10400,10400,10400,0
20230615,190800,233176280,10400,10400,10400,10400,0
20230615,190700,233176280,10400,10400,10400,10400,0
20230615,190600,233176280,10400,10400,10400,10400,0
20230615,190500,233176280,10400,10400,10400,10400,0
20230615,190400,233176280,10400,10400,10400,10400,0
20230615,190300,233176280,10400,10400,10400,10400,0
20230615,190200,233176280,10400,10400,10400,10400,0
20230615,190100,233176280,10400,10400,10400,10400,0
20230615,190000,233176280,10400,10400,10400,10400,0
20230615,185900,233176280,10400,10400,10400,10400,0
20230615,185800,233176280,10400,10400,10400,10400,0
20230615,185700,233176280,10400,10400,10400,10400,0
20230615,185600,233176280,10400,10400,10400,10400,0
20230615,185500,233176280,10400,10400,10400,10400,0
20230615,185400,233176280,10400,10400,10400,10400,0
20230615,185300,233176280,10400,10400,10400,10400,0
20230615,185200,233176280,10400,10400,10400,10400,0
20230615,185100,233176280,10400,10400,10400,10400,0
20230615,185000,233176280,10400,10400,10400,10400,244
20230615,184900,233176280,10400,10400,10400,10400,0
20230615,184800,233176280,10400,10400,10400,10400,0
20230615,184700,233176280,10400,10400,10400,10400,0
20230615,184600,233176280,10400,10400,10400,10400,0
20230615,184500,233176280,10400,10400,10400,10400,0
20230615,184400,233176280,10400,10400,10400,10400,0
20230615,184300,233176280,10400,10400,10400,10400,0
20230615,184200,233176280,10400,10400,10400,10400,0
20230615,184100,233176280,10400,10400,10400,10400,0
20230615,184000,233176280,10400,10400,10400,10400,0
20230615,183900,233176280,10400,10400,10400,10400,0
20230615,183800,233176280,10400,10400,10400,10400,0
20230615,183700,233176280,10400,10400,10400,10400,0
20230615,183600,233176280,10400,10400,10400,10400,0
20230615,183500,233176280,10400,10400,10400,10400,0
20230615,183400,233176280,10400,10400,10400,10400,0
20230615,183300,233176280,10400,10400,10400,10400,0
20230615,183200,233176280,10400,10400,10400,10400,0
20230615,183100,233176280,10400,10400,10400,10400,0
20230615,183000,233176280,10400,10400,10400,10400,0
20230615,182900,233176280,10400,10400,10400,10400,0
20230615,182800,233176280,10400,10400,10400,10400,0
20230615,182700,233176280,10400,10400,10400,10400,0
20230615,182600,233176280,10400,10400,10400,10400,0
20230615,182500,233176280,10400,10400,10400,10400,0
20230615,182400,233176280,10400,10400,10400,10400,0
20230615,182300,233176280,10400,10400,10400,10400,0
20230615,182200,233176280,10400,10400,10400,10400,0
20230615,182100,233176280,10400,10400,10400,10400,0
20230615,182000,233176280,10400,10400,10400,10400,244
20230615,181900,233176280,10400,10400,10400,10400,0
20230615,181800,233176280,10400,10400,10400,10400,0
20230615,181700,233176280,10400,10400,10400,10400,0
20230615,181600,233176280,10400,10400,10400,10400,0
20230615,181500,233176280,10400,10400,10400,10400,0
20230615,181400,233176280,10400,10400,10400,10400,0
20230615,181300,233176280,10400,10400,10400,10400,0
20230615,181200,233176280,10400,10400,10400,10400,0
20230615,181100,233176280,10400,10400,10400,10400,0
20230615,181000,233176280,10400,10400,10400,10400,0
20230615,180900,233176280,10400,10400,10400,10400,0
20230615,180800,233176280,10400,10400,10400,10400,0
20230615,180700,233176280,10400,10400,10400,10400,0
20230615,180600,233176280,10400,10400,10400,10400,0
20230615,180500,233176280,10400,10400,10400,10400,0
20230615,180400,233176280,10400,10400,10400,10400,0
20230615,180300,233176280,10400,10400,10400,10400,0
20230615,180200,233176280,10400,10400,10400,10400,0
20230615,180100,233176280,10400,10400,10400,10400,0
20230615,180000,233176280,10400,10400,10400,10400,0
20230615,175900,233176280,10400,10400,10400,10400,0
20230615,175800,233176280,10400,10400,10400,10400,0
20230615,175700,233176280,10400,10400,10400,10400,0
20230615,175600,233176280,10400,10400,10400,10400,0
20230615,175500,233176280,10400,10400,10400,10400,0
20230615,175400,233176280,10400,10400,10400,10400,0
20230615,175300,233176280,10400,10400,10400,10400,0
20230615,175200,233176280,10400,10400,10400,10400,0
20230615,175100,233176280,10400,10400,10400,10400,0
20230615,175000,233176280,10400,10400,10400,10400,244
20230615,174900,233176280,10400,10400,10400,10400,0
20230615,174800,233176280,10400,10400,10400,10400,0
20230615,174700,233176280,10400,10400,10400,10400,0
20230615,174600,233176280,10400,10400,10400,10400,0
20230615,174500,233176280,10400,10400,10400,10400,0
20230615,174400,233176280,10400,10400,10400,10400,0
20230615,174300,233176280,10400,10400,10400,10400,0
20230615,174200,233176280,10400,10400,10400,10400,0
20230615,174100,233176280,10400,10400,10400,10400,0
20230615,174000,233176280,10400,10400,10400,10400,0
20230615,173900,233176280,10400,10400,10400,10400,0
20230615,173800,233176280,10400,10400,10400,10400,0
20230615,173700,233176280,10400,10400,10400,10400,0
20230615,173600,233176280,10400,10400,10400,10400,0
20230615,173500,233176280,10400,10400,10400,10400,0
20230615,173400,233176280,10400,10400,10400,10400,0
20230615,173300,233176280,10400,10400,10400,10400,0
20230615,173200,233176280,10400,10400,10400,10400,0
20230615,173100,233176280,10400,10400,10400,10400,0
20230615,173000,233176280,10400,10400,10400,10400,0
20230615,172900,233176280,10400,10400,10400,10400,0
20230615,172800,233176280,10400,10400,10400,10400,0
20230615,172700,233176280,10400,10400,10400,10400,0
20230615,172600,233176280,10400,10400,10400,10400,0
20230615,172500,233176280,10400,10400,10400,10400,0
20230615,172400,233176280,10400,10400,10400,10400,0
20230615,172300,233176280,10400,10400,10400,10400,0
20230615,172200,233176280,10400,10400,10400,10400,0
20230615,172100,233176280,10400,10400,10400,10400,0
20230615,172000,233176280,10400,10400,10400,10400,244
20230615,171900,233176280,10400,10400,10400,10400,0
20230615,171800,233176280,10400,10400,10400,10400,0
20230615,171700,233176280,10400,10400,10400,10400,0
20230615,171600,233176280,10400,10400,10400,10400,0
20230615,171500,233176280,10400,10400,10400,10400,0
20230615,171400,233176280,10400,10400,10400,10400,0
20230615,171300,233176280,10400,10400,10400,10400,0
20230615,171200,233176280,10400,10400,10400,10400,0
20230615,171100,233176280,10400,10400,10400,10400,0
20230615,171000,233176280,10400,10400,10400,10400,0
20230615,170900,233176280,10400,10400,10400,10400,0
20230615,170800,233176280,10400,10400,10400,10400,0
20230615,170700,233176280,10400,10400,10400,10400,0
20230615,170600,233176280,10400,10400,10400,10400,0
20230615,170500,233176280,10400,10400,10400,10400,0
20230615,170400,233176280,10400,10400,10400,10400,0
20230615,170300,233176280,10400,10400,10400,10400,0
20230615,170200,233176280,10400,10400,10400,10400,0
20230615,170100,233176280,10400,10400,10400,10400,0
20230615,170000,233176280,10400,10400,10400,10400,0
20230615,165900,233176280,10400,10400,10400,10400,0
20230615,165800,233176280,10400,10400,10400,10400,0
20230615,165700,233176280,10400,10400,10400,10400,0
20230615,165600,233176280,10400,10400,10400,10400,0
20230615,165500,233176280,10400,10400,10400,10400,0
20230615,165400,233176280,10400,10400,10400,10400,0
20230615,165300,233176280,10400,10400,10400,10400,0
20230615,165200,233176280,10400,10400,10400,10400,0
20230615,165100,233176280,10400,10400,10400,10400,0
20230615,165000,233176280,10400,10400,10400,10400,244
20230615,164900,233176280,10400,10400,10400,10400,0
20230615,164800,233176280,10400,10400,10400,10400,0
20230615,164700,233176280,10400,10400,10400,10400,0
20230615,164600,233176280,10400,10400,10400,10400,0
20230615,164500,233176280,10400,10400,10400,10400,0
20230615,164400,233176280,10400,10400,10400,10400,0
20230615,164300,233176280,10400,10400,10400,10400,0
20230615,164200,233176280,10400,10400,10400,10400,0
20230615,164100,233176280,10400,10400,10400,10400,0
20230615,164000,233176280,10400,10400,10400,10400,0
20230615,163900,233176280,10400,10400,10400,10400,0
20230615,163800,233176280,10400,10400,10400,10400,0
20230615,163700,233176280,10400,10400,10400,10400,0
20230615,163600,233176280,10400,10400,10400,10400,0
20230615,163500,233176280,10400,10400,10400,10400,0
20230615,163400,233176280,10400,10400,10400,10400,0
20230615,163300,233176280,10400,10400,10400,10400,0
20230615,163200,233176280,10400,10400,10400,10400,0
20230615,163100,233176280,10400,10400,10400,10400,0
20230615,163000,233176280,10400,10400,10400,10400,0
20230615,162900,233176280,10400,10400,10400,10400,0
20230615,162800,233176280,10400,10400,10400,10400,0
20230615,162700,233176280,10400,10400,10400,10400,0
20230615,162600,233176280,10400,10400,10400,10400,0
20230615,162500,233176280,10400,10400,10400,10400,0
20230615,162400,233176280,10400,10400,10400,10400,0
20230615,162300,233176280,10400,10400,10400,10400,0
20230615,162200,233176280,10400,10400,10400,10400,0
20230615,162100,233176280,10400,10400,10400,10400,0
20230615,162000,233176280,10400,10400,10400,10400,244
20230615,161900,233176280,10400,10400,10400,10400,0
20230615,161800,233176280,10400,10400,10400,10400,0
20230615,161700,233176280,10400,10400,10400,10400,0
20230615,161600,233176280,10400,10400,10400,10400,0
20230615,161500,233176280,10400,10400,10400,10400,0
20230615,161400,233176280,10400,10400,10400,10400,0
20230615,161300,233176280,10400,10400,10400,10400,0
20230615,161200,233176280,10400,10400,10400,10400,0
20230615,161100,233176280,10400,10400,10400,10400,0
20230615,161000,233176280,10400,10400,10400,10400,0
20230615,160900,233176280,10400,10400,10400,10400,0
20230615,160800,233176280,10400,10400,10400,10400,0
20230615,160700,233176280,10400,10400,10400,10400,0
20230615,160600,233176280,10400,10400,10400,10400,0
20230615,160500,233176280,10400,10400,10400,10400,0
20230615,160400,233176280,10400,10400,10400,10400,0
20230615,160300,233176280,10400,10400,10400,10400,0
20230615,160200,233176280,10400,10400,10400,10400,0
20230615,160100,233176280,10400,10400,10400,10400,0
20230615,160000,233176280,10400,10400,10400,10400,0
20230615,155900,233176280,10400,10400,10400,10400,0
20230615,155800,233176280,10400,10400,10400,10400,0
20230615,155700,233176280,10400,10400,10400,10400,0
20230615,155600,233176280,10400,10400,10400,10400,0
20230615,155500,233176280,10400,10400,10400,10400,0
20230615,155400,233176280,10400,10400,10400,10400,0
20230615,155300,233176280,10400,10400,10400,10400,0
20230615,155200,233176280,10400,10400,10400,10400,0
20230615,155100,233176280,10400,10400,10400,10400,0
20230615,155000,233176280,10400,10400,10400,10400,244
20230615,154900,233176280,10400,10400,10400,10400,0
20230615,154800,233176280,10400,10400,10400,10400,0
20230615,154700,233176280,10400,10400,10400,10400,0
20230615,154600,233176280,10400,10400,10400,10400,0
20230615,154500,233176280,10400,10400,10400,10400,0
20230615,154400,233176280,10400,10400,10400,10400,0
20230615,154300,233176280,10400,10400,10400,10400,0
20230615,154200,233176280,10400,10400,10400,10400,0
20230615,154100,233176280,10400,10400,10400,10400,0
20230615,154000,233176280,10400,10400,10400,10400,0
20230615,153900,233176280,10400,10400,10400,10400,0
20230615,153800,233176280,10400,10400,10400,10400,0
20230615,153700,233176280,10400,10400,10400,10400,0
20230615,153600,233176280,10400,10400,10400,10400,0
20230615,153500,233176280,10400,10400,10400,10400,0
20230615,153400,233176280,10400,10400,10400,10400,0
20230615,153300,233176280,10400,10400,10400,10400,0
20230615,153200,233176280,10400,10400,10400,10400,0
20230615,153100,233176280,10400,10400,10400,10400,0
20230615,153000,233176280,10400,10400,10400,10400,244
20230615,152900,230638680,10490,10490,10490,10490,0
20230615,152800,230638680,10490,10490,10490,10490,0
20230615,152700,230638680,10490,10490,10490,10490,0
20230615,152600,230638680,10490,10490,10490,10490,0
20230615,152500,230638680,10490,10490,10490,10490,0
20230615,152400,230638680,10490,10490,10490,10490,0
20230615,152300,230638680,10490,10490,10490,10490,0
20230615,152200,230638680,10490,10490,10490,10490,0
20230615,152100,230638680,10490,10490,10490,10490,0
20230615,152000,230638680,10490,10490,10490,10490,0
20230615,151900,230638680,10490,10490,10490,10490,11
20230615,151800,230523290,10500,10500,10500,10500,0
20230615,151700,230523290,10500,10500,10500,10500,0
20230615,151600,230523290,10500,10500,10500,10500,0
20230615,151500,230523290,10500,10490,10500,10490,97
20230615,151400,229504800,10450,10450,10450,10450,3
20230615,151300,229473450,10440,10440,10440,10440,47
20230615,151200,228982770,10370,10470,10470,10370,1300
20230615,151100,215456710,10520,10520,10520,10520,0
20230615,151000,215456710,10520,10490,10520,10470,1725
20230615,150900,197392720,10490,10490,10490,10490,0
20230615,150800,197392720,10490,10490,10490,10490,0
20230615,150700,197392720,10490,10490,10490,10490,10
20230615,150600,197287820,10490,10490,10490,10490,9
20230615,150500,197193410,10490,10490,10490,10490,106
20230615,150400,196081470,10490,10490,10490,10490,0
20230615,150300,196081470,10490,10500,10500,10490,140
20230615,150200,194611730,10510,10510,10510,10510,0
20230615,150100,194611730,10510,10510,10510,10510,0
20230615,150000,194611730,10510,10510,10510,10510,1
20230615,145900,194601220,10520,10520,10520,10520,500
20230615,145800,189341220,10520,10520,10520,10520,1
20230615,145700,189330700,10500,10500,10500,10500,0
20230615,145600,189330700,10500,10510,10510,10500,101
20230615,145500,188270190,10510,10510,10510,10510,0
20230615,145400,188270190,10510,10510,10510,10510,43
20230615,145300,187818260,10520,10520,10520,10520,0
20230615,145200,187818260,10520,10520,10520,10520,0
20230615,145100,187818260,10520,10520,10520,10520,11
20230615,145000,187702540,10520,10510,10520,10510,5
20230615,144900,187649980,10510,10510,10510,10510,0
20230615,144800,187649980,10510,10510,10510,10510,0
20230615,144700,187649980,10510,10510,10510,10510,44
20230615,144600,187187540,10510,10510,10510,10510,0
20230615,144500,187187540,10510,10510,10510,10510,0
20230615,144400,187187540,10510,10510,10510,10510,0
20230615,144300,187187540,10510,10510,10510,10510,0
20230615,144200,187187540,10510,10510,10510,10510,10
20230615,144100,187082440,10500,10500,10500,10500,0
20230615,144000,187082440,10500,10500,10500,10500,5
20230615,143900,187029940,10500,10500,10500,10500,0
20230615,143800,187029940,10500,10500,10500,10500,0
20230615,143700,187029940,10500,10500,10500,10500,0
20230615,143600,187029940,10500,10500,10500,10500,0
20230615,143500,187029940,10500,10500,10500,10500,0
20230615,143400,187029940,10500,10500,10500,10500,0
20230615,143300,187029940,10500,10500,10500,10500,0
20230615,143200,187029940,10500,10500,10500,10500,171
20230615,143100,185234440,10510,10510,10510,10510,0
20230615,143000,185234440,10510,10510,10510,10510,0
20230615,142900,185234440,10510,10510,10510,10510,0
20230615,142800,185234440,10510,10510,10510,10510,0
20230615,142700,185234440,10510,10510,10510,10510,2
20230615,142600,185213420,10510,10510,10510,10510,0
20230615,142500,185213420,10510,10510,10510,10510,0
20230615,142400,185213420,10510,10510,10510,10510,0
20230615,142300,185213420,10510,10510,10510,10510,0
20230615,142200,185213420,10510,10510,10510,10510,0
20230615,142100,185213420,10510,10510,10510,10510,20
20230615,142000,185003220,10510,10510,10510,10510,0
20230615,141900,185003220,10510,10510,10510,10510,10
20230615,141800,184898120,10500,10500,10500,10500,0
20230615,141700,184898120,10500,10500,10500,10500,0
20230615,141600,184898120,10500,10500,10500,10500,0
20230615,141500,184898120,10500,10500,10500,10500,0
20230615,141400,184898120,10500,10500,10500,10500,0
20230615,141300,184898120,10500,10500,10500,10500,0
20230615,141200,184898120,10500,10500,10500,10500,0
20230615,141100,184898120,10500,10500,10500,10500,0
20230615,141000,184898120,10500,10500,10500,10500,70
20230615,140900,184163120,10500,10500,10500,10500,0
20230615,140800,184163120,10500,10500,10500,10500,1
20230615,140700,184152620,10490,10490,10490,10490,0
20230615,140600,184152620,10490,10490,10490,10490,0
20230615,140500,184152620,10490,10490,10490,10490,0
20230615,140400,184152620,10490,10490,10490,10490,0
20230615,140300,184152620,10490,10490,10490,10490,40
20230615,140200,183733020,10490,10490,10490,10490,1
20230615,140100,183722530,10500,10500,10500,10500,0
20230615,140000,183722530,10500,10500,10500,10500,0
20230615,135900,183722530,10500,10500,10500,10500,1
20230615,135800,183712030,10480,10480,10480,10480,0
20230615,135700,183712030,10480,10480,10480,10480,0
20230615,135600,183712030,10480,10480,10480,10480,0
20230615,135500,183712030,10480,10480,10480,10480,1
20230615,135400,183701550,10480,10480,10480,10480,0
20230615,135300,183701550,10480,10480,10480,10480,0
20230615,135200,183701550,10480,10500,10500,10480,673
20230615,135100,176648370,10500,10500,10500,10500,0
20230615,135000,176648370,10500,10500,10500,10500,10
20230615,134900,176543370,10500,10500,10500,10500,0
20230615,134800,176543370,10500,10500,10500,10500,0
20230615,134700,176543370,10500,10500,10500,10500,0
20230615,134600,176543370,10500,10500,10500,10500,2
20230615,134500,176522370,10480,10480,10480,10480,0
20230615,134400,176522370,10480,10480,10480,10480,0
20230615,134300,176522370,10480,10480,10480,10480,0
20230615,134200,176522370,10480,10480,10480,10480,0
20230615,134100,176522370,10480,10480,10480,10480,20
20230615,134000,176312770,10490,10490,10490,10490,0
20230615,133900,176312770,10490,10490,10490,10490,0
20230615,133800,176312770,10490,10490,10490,10490,5
20230615,133700,176260320,10480,10480,10480,10480,34
20230615,133600,175904000,10480,10480,10480,10480,0
20230615,133500,175904000,10480,10480,10480,10480,21
20230615,133400,175683920,10490,10490,10490,10490,0
20230615,133300,175683920,10490,10490,10490,10490,0
20230615,133200,175683920,10490,10490,10490,10490,16
20230615,133100,175516080,10490,10490,10490,10490,0
20230615,133000,175516080,10490,10490,10490,10490,0
20230615,132900,175516080,10490,10490,10490,10490,1
20230615,132800,175505590,10490,10490,10490,10490,0
20230615,132700,175505590,10490,10490,10490,10490,0
20230615,132600,175505590,10490,10490,10490,10490,0
20230615,132500,175505590,10490,10490,10490,10490,0
20230615,132400,175505590,10490,10490,10490,10490,0
20230615,132300,175505590,10490,10500,10500,10490,8
20230615,132200,175421630,10490,10490,10490,10490,4
20230615,132100,175379670,10490,10490,10490,10490,103
20230615,132000,174299200,10490,10490,10490,10490,0
20230615,131900,174299200,10490,10490,10490,10490,0
20230615,131800,174299200,10490,10490,10490,10490,4
20230615,131700,174257240,10500,10500,10500,10500,0
20230615,131600,174257240,10500,10500,10500,10500,1
20230615,131500,174246740,10500,10500,10500,10500,0
20230615,131400,174246740,10500,10500,10500,10500,0
20230615,131300,174246740,10500,10500,10500,10500,4
20230615,131200,174204740,10500,10500,10500,10500,0
20230615,131100,174204740,10500,10500,10500,10500,0
20230615,131000,174204740,10500,10500,10500,10500,0
20230615,130900,174204740,10500,10500,10500,10500,0
20230615,130800,174204740,10500,10500,10500,10500,0
20230615,130700,174204740,10500,10500,10500,10500,0
20230615,130600,174204740,10500,10500,10500,10500,95
20230615,130500,173207240,10500,10500,10500,10500,0
20230615,130400,173207240,10500,10500,10500,10500,30
20230615,130300,172892240,10500,10500,10500,10500,2
20230615,130200,172871240,10500,10500,10500,10500,100
20230615,130100,171821240,10510,10510,10510,10510,0
20230615,130000,171821240,10510,10510,10510,10510,0
20230615,125900,171821240,10510,10510,10510,10510,0
20230615,125800,171821240,10510,10510,10510,10510,264
20230615,125700,169046600,10510,10510,10510,10510,0
20230615,125600,169046600,10510,10510,10510,10510,35
20230615,125500,168678750,10520,10520,10520,10520,0
20230615,125400,168678750,10520,10520,10520,10520,95
20230615,125300,167679350,10520,10520,10520,10520,0
20230615,125200,167679350,10520,10520,10520,10520,0
20230615,125100,167679350,10520,10520,10520,10520,0
20230615,125000,167679350,10520,10520,10520,10520,0
20230615,124900,167679350,10520,10520,10520,10520,0
20230615,124800,167679350,10520,10520,10520,10520,0
20230615,124700,167679350,10520,10520,10520,10520,25
20230615,124600,167416350,10520,10520,10520,10520,0
20230615,124500,167416350,10520,10520,10520,10520,0
20230615,124400,167416350,10520,10520,10520,10520,20
20230615,124300,167205950,10510,10510,10510,10510,0
20230615,124200,167205950,10510,10510,10510,10510,0
20230615,124100,167205950,10510,10510,10510,10510,0
20230615,124000,167205950,10510,10510,10510,10510,0
20230615,123900,167205950,10510,10510,10510,10510,0
20230615,123800,167205950,10510,10510,10510,10510,0
20230615,123700,167205950,10510,10510,10510,10510,0
20230615,123600,167205950,10510,10510,10510,10510,0
20230615,123500,167205950,10510,10510,10510,10510,0
20230615,123400,167205950,10510,10510,10510,10510,0
20230615,123300,167205950,10510,10510,10510,10510,0
20230615,123200,167205950,10510,10510,10510,10510,136
20230615,123100,165776590,10510,10510,10510,10510,0
20230615,123000,165776590,10510,10510,10510,10510,0
20230615,122900,165776590,10510,10510,10510,10510,0
20230615,122800,165776590,10510,10510,10510,10510,0
20230615,122700,165776590,10510,10510,10510,10510,0
20230615,122600,165776590,10510,10510,10510,10510,0
20230615,122500,165776590,10510,10510,10510,10510,0
20230615,122400,165776590,10510,10510,10510,10510,20
20230615,122300,165566390,10560,10560,10560,10560,3
20230615,122200,165534710,10560,10560,10560,10560,0
20230615,122100,165534710,10560,10560,10560,10560,0
20230615,122000,165534710,10560,10560,10560,10560,0
20230615,121900,165534710,10560,10560,10560,10560,0
20230615,121800,165534710,10560,10560,10560,10560,0
20230615,121700,165534710,10560,10560,10560,10560,0
20230615,121600,165534710,10560,10560,10560,10560,188
20230615,121500,163549430,10560,10560,10560,10560,0
20230615,121400,163549430,10560,10560,10560,10560,0
20230615,121300,163549430,10560,10510,10560,10510,101
20230615,121200,162482920,10570,10570,10570,10570,0
20230615,121100,162482920,10570,10570,10570,10570,0
20230615,121000,162482920,10570,10570,10570,10570,0
20230615,120900,162482920,10570,10570,10570,10570,0
20230615,120800,162482920,10570,10570,10570,10570,0
20230615,120700,162482920,10570,10570,10570,10570,0
20230615,120600,162482920,10570,10570,10570,10570,0
20230615,120500,162482920,10570,10570,10570,10570,0
20230615,120400,162482920,10570,10570,10570,10570,0
20230615,120300,162482920,10570,10570,10570,10570,0
20230615,120200,162482920,10570,10570,10570,10570,0
20230615,120100,162482920,10570,10570,10570,10570,0
20230615,120000,162482920,10570,10570,10570,10570,0
20230615,115900,162482920,10570,10570,10570,10570,0
20230615,115800,162482920,10570,10570,10570,10570,0
20230615,115700,162482920,10570,10570,10570,10570,0
20230615,115600,162482920,10570,10570,10570,10570,0
20230615,115500,162482920,10570,10550,10570,10550,200
20230615,115400,160370360,10550,10550,10550,10550,0
20230615,115300,160370360,10550,10550,10550,10550,0
20230615,115200,160370360,10550,10550,10550,10550,0
20230615,115100,160370360,10550,10550,10550,10550,0
20230615,115000,160370360,10550,10550,10550,10550,0
20230615,114900,160370360,10550,10550,10550,10550,0
20230615,114800,160370360,10550,10570,10570,10550,654
20230615,114700,153470360,10550,10550,10550,10550,0
20230615,114600,153470360,10550,10550,10550,10550,0
20230615,114500,153470360,10550,10550,10550,10550,420
20230615,114400,149039360,10550,10550,10550,10550,0
20230615,114300,149039360,10550,10550,10550,10550,0
20230615,114200,149039360,10550,10550,10550,10550,66
20230615,114100,148343060,10550,10550,10550,10550,0
20230615,114000,148343060,10550,10550,10550,10550,0
20230615,113900,148343060,10550,10550,10550,10550,0
20230615,113800,148343060,10550,10550,10550,10550,0
20230615,113700,148343060,10550,10550,10550,10550,1
20230615,113600,148332510,10550,10550,10550,10550,0
20230615,113500,148332510,10550,10550,10550,10550,0
20230615,113400,148332510,10550,10550,10550,10550,0
20230615,113300,148332510,10550,10550,10550,10550,0
20230615,113200,148332510,10550,10550,10550,10550,0
20230615,113100,148332510,10550,10550,10550,10550,0
20230615,113000,148332510,10550,10540,10550,10540,95
20230615,112900,147330380,10480,10480,10480,10480,0
20230615,112800,147330380,10480,10480,10480,10480,0
20230615,112700,147330380,10480,10480,10480,10480,0
20230615,112600,147330380,10480,10480,10480,10480,0
20230615,112500,147330380,10480,10480,10480,10480,0
20230615,112400,147330380,10480,10480,10480,10480,0
20230615,112300,147330380,10480,10480,10480,10480,100
20230615,112200,146282380,10480,10480,10480,10480,0
20230615,112100,146282380,10480,10480,10480,10480,0
20230615,112000,146282380,10480,10480,10480,10480,0
20230615,111900,146282380,10480,10480,10490,10480,662
20230615,111800,139344500,10490,10490,10490,10490,0
20230615,111700,139344500,10490,10490,10490,10490,0
20230615,111600,139344500,10490,10490,10490,10490,1
20230615,111500,139334010,10490,10490,10490,10490,1
20230615,111400,139323520,10480,10480,10480,10480,0
20230615,111300,139323520,10480,10480,10480,10480,0
20230615,111200,139323520,10480,10510,10510,10480,105
20230615,111100,138222650,10530,10530,10530,10530,192
20230615,111000,136200890,10530,10530,10530,10530,6
20230615,110900,136137710,10530,10530,10530,10530,6
20230615,110800,136074530,10530,10530,10530,10530,830
20230615,110700,127334630,10530,10530,10530,10530,0
20230615,110600,127334630,10530,10530,10530,10530,0
20230615,110500,127334630,10530,10530,10530,10530,0
20230615,110400,127334630,10530,10530,10530,10530,0
20230615,110300,127334630,10530,10530,10530,10530,0
20230615,110200,127334630,10530,10530,10530,10530,0
20230615,110100,127334630,10530,10530,10530,10530,0
20230615,110000,127334630,10530,10530,10530,10530,0
20230615,105900,127334630,10530,10530,10530,10530,0
20230615,105800,127334630,10530,10530,10530,10530,10
20230615,105700,127229330,10490,10490,10490,10490,0
20230615,105600,127229330,10490,10490,10490,10490,0
20230615,105500,127229330,10490,10490,10490,10490,1
20230615,105400,127218840,10540,10540,10540,10540,0
20230615,105300,127218840,10540,10540,10540,10540,0
20230615,105200,127218840,10540,10540,10540,10540,0
20230615,105100,127218840,10540,10540,10540,10540,20
20230615,105000,127008040,10540,10540,10540,10540,1
20230615,104900,126997500,10540,10540,10540,10540,0
20230615,104800,126997500,10540,10540,10540,10540,0
20230615,104700,126997500,10540,10540,10540,10540,5
20230615,104600,126944800,10560,10560,10560,10560,0
20230615,104500,126944800,10560,10500,10560,10500,151
20230615,104400,125359240,10520,10520,10520,10520,0
20230615,104300,125359240,10520,10520,10520,10520,0
20230615,104200,125359240,10520,10520,10520,10520,0
20230615,104100,125359240,10520,10520,10520,10520,0
20230615,104000,125359240,10520,10520,10520,10520,0
20230615,103900,125359240,10520,10520,10520,10520,48
20230615,103800,124854280,10530,10530,10530,10530,62
20230615,103700,124201420,10540,10540,10540,10540,0
20230615,103600,124201420,10540,10540,10540,10540,0
20230615,103500,124201420,10540,10540,10540,10540,1
20230615,103400,124190880,10570,10570,10570,10570,0
20230615,103300,124190880,10570,10570,10570,10570,0
20230615,103200,124190880,10570,10570,10570,10570,0
20230615,103100,124190880,10570,10570,10570,10570,0
20230615,103000,124190880,10570,10570,10570,10570,1
20230615,102900,124180310,10530,10530,10530,10530,0
20230615,102800,124180310,10530,10530,10530,10530,0
20230615,102700,124180310,10530,10530,10530,10530,0
20230615,102600,124180310,10530,10530,10530,10530,0
20230615,102500,124180310,10530,10530,10530,10530,668
20230615,102400,117146270,10530,10530,10530,10530,0
20230615,102300,117146270,10530,10530,10530,10530,700
20230615,102200,109775270,10530,10530,10530,10530,0
20230615,102100,109775270,10530,10530,10530,10520,1108
20230615,102000,98108110,10530,10530,10530,10530,0
20230615,101900,98108110,10530,10530,10530,10530,1000
20230615,101800,87578110,10530,10530,10530,10530,1
20230615,101700,87567580,10530,10530,10530,10530,0
20230615,101600,87567580,10530,10590,10590,10530,49
20230615,101500,87049210,10590,10590,10590,10590,417
20230615,101400,82633180,10600,10600,10600,10600,0
20230615,101300,82633180,10600,10590,10600,10590,513
20230615,101200,77199530,10590,10580,10590,10580,1370
20230615,101100,62692950,10580,10550,10580,10550,1226
20230615,101000,49734040,10540,10540,10540,10540,0
20230615,100900,49734040,10540,10540,10540,10540,0
20230615,100800,49734040,10540,10540,10540,10540,0
20230615,100700,49734040,10540,10540,10540,10540,0
20230615,100600,49734040,10540,10510,10540,10510,1108
20230615,100500,38071230,10510,10510,10510,10510,216
20230615,100400,35801070,10510,10510,10510,10510,1000
20230615,100300,25291070,10510,10510,10510,10510,0
20230615,100200,25291070,10510,10510,10510,10510,0
20230615,100100,25291070,10510,10510,10510,10510,0
20230615,100000,25291070,10510,10510,10510,10510,0
20230615,095900,25291070,10510,10510,10510,10510,0
20230615,095800,25291070,10510,10510,10510,10510,0
20230615,095700,25291070,10510,10510,10510,10510,2
20230615,095600,25270050,10520,10520,10520,10520,0
20230615,095500,25270050,10520,10520,10520,10520,0
20230615,095400,25270050,10520,10520,10520,10520,0
20230615,095300,25270050,10520,10450,10520,10450,101
20230615,095200,24214530,10510,10510,10510,10510,0
20230615,095100,24214530,10510,10510,10510,10510,0
20230615,095000,24214530,10510,10510,10510,10510,0
20230615,094900,24214530,10510,10510,10510,10510,0
20230615,094800,24214530,10510,10510,10510,10510,0
20230615,094700,24214530,10510,10510,10510,10510,0
20230615,094600,24214530,10510,10510,10510,10510,84
20230615,094500,23331690,10450,10450,10450,10450,19
20230615,094400,23133140,10510,10510,10510,10510,0
20230615,094300,23133140,10510,10510,10510,10510,0
20230615,094200,23133140,10510,10510,10510,10510,96
20230615,094100,22124180,10510,10440,10510,10440,51
20230615,094000,21591670,10510,10440,10510,10440,11
20230615,093900,21476760,10440,10440,10440,10440,0
20230615,093800,21476760,10440,10440,10440,10440,0
20230615,093700,21476760,10440,10440,10440,10440,0
20230615,093600,21476760,10440,10440,10440,10440,28
20230615,093500,21184440,10440,10470,10470,10440,140
20230615,093400,19720830,10520,10520,10520,10520,0
20230615,093300,19720830,10520,10520,10520,10520,0
20230615,093200,19720830,10520,10520,10520,10520,0
20230615,093100,19720830,10520,10470,10520,10470,9
20230615,093000,19626250,10520,10520,10520,10520,0
20230615,092900,19626250,10520,10520,10520,10520,1
20230615,092800,19615730,10520,10520,10520,10520,0
20230615,092700,19615730,10520,10520,10520,10520,0
20230615,092600,19615730,10520,10520,10520,10520,0
20230615,092500,19615730,10520,10520,10520,10520,0
20230615,092400,19615730,10520,10520,10520,10520,1
20230615,092300,19605210,10520,10520,10520,10520,0
20230615,092200,19605210,10520,10520,10520,10520,8
20230615,092100,19521050,10520,10520,10520,10520,15
20230615,092000,19363250,10530,10530,10530,10530,0
20230615,091900,19363250,10530,10530,10530,10530,1
20230615,091800,19352720,10450,10450,10450,10450,0
20230615,091700,19352720,10450,10470,10470,10450,254
20230615,091600,16697560,10530,10530,10530,10530,0
20230615,091500,16697560,10530,10530,10530,10530,0
20230615,091400,16697560,10530,10530,10530,10530,51
20230615,091300,16160530,10530,10530,10530,10530,0
20230615,091200,16160530,10530,10530,10530,10530,201
20230615,091100,14044000,10470,10470,10470,10470,0
20230615,091000,14044000,10470,10530,10530,10470,5
20230615,090900,13991530,10530,10530,10530,10530,1
20230615,090800,13981000,10520,10520,10520,10520,1
20230615,090700,13970480,10540,10540,10540,10540,0
20230615,090600,13970480,10540,10540,10540,10540,0
20230615,090500,13970480,10540,10540,10540,10540,1
20230615,090400,13959940,10520,10520,10520,10520,0
20230615,090300,13959940,10520,10510,10530,10510,1101
20230615,090200,2376530,10510,10510,10510,10510,1
20230615,090100,2366020,10470,10470,10470,10470,163
20230615,090000,659410,10450,10470,10470,10450,63