KissMeData/002100/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183500,178580490,10670,10670,10670,10670,154
20230627,183400,178580490,10670,10670,10670,10670,0
20230627,183300,178580490,10670,10670,10670,10670,0
20230627,183200,178580490,10670,10670,10670,10670,0
20230627,183100,178580490,10670,10670,10670,10670,0
20230627,183000,178580490,10670,10670,10670,10670,0
20230627,182900,178580490,10670,10670,10670,10670,0
20230627,182800,178580490,10670,10670,10670,10670,0
20230627,182700,178580490,10670,10670,10670,10670,0
20230627,182600,178580490,10670,10670,10670,10670,0
20230627,182500,178580490,10670,10670,10670,10670,0
20230627,182400,178580490,10670,10670,10670,10670,0
20230627,182300,178580490,10670,10670,10670,10670,0
20230627,182200,178580490,10670,10670,10670,10670,0
20230627,182100,178580490,10670,10670,10670,10670,0
20230627,182000,178580490,10670,10670,10670,10670,0
20230627,181900,178580490,10670,10670,10670,10670,0
20230627,181800,178580490,10670,10670,10670,10670,0
20230627,181700,178580490,10670,10670,10670,10670,0
20230627,181600,178580490,10670,10670,10670,10670,0
20230627,181500,178580490,10670,10670,10670,10670,0
20230627,181400,178580490,10670,10670,10670,10670,0
20230627,181300,178580490,10670,10670,10670,10670,0
20230627,181200,178580490,10670,10670,10670,10670,0
20230627,181100,178580490,10670,10670,10670,10670,0
20230627,181000,178580490,10670,10670,10670,10670,0
20230627,180900,178580490,10670,10670,10670,10670,0
20230627,180800,178580490,10670,10670,10670,10670,0
20230627,180700,178580490,10670,10670,10670,10670,0
20230627,180600,178580490,10670,10670,10670,10670,0
20230627,180500,178580490,10670,10670,10670,10670,154
20230627,180400,178580490,10670,10670,10670,10670,0
20230627,180300,178580490,10670,10670,10670,10670,0
20230627,180200,178580490,10670,10670,10670,10670,0
20230627,180100,178580490,10670,10670,10670,10670,0
20230627,180000,178580490,10670,10670,10670,10670,0
20230627,175900,178580490,10670,10670,10670,10670,0
20230627,175800,178580490,10670,10670,10670,10670,0
20230627,175700,178580490,10670,10670,10670,10670,0
20230627,175600,178580490,10670,10670,10670,10670,0
20230627,175500,178580490,10670,10670,10670,10670,0
20230627,175400,178580490,10670,10670,10670,10670,0
20230627,175300,178580490,10670,10670,10670,10670,0
20230627,175200,178580490,10670,10670,10670,10670,0
20230627,175100,178580490,10670,10670,10670,10670,0
20230627,175000,178580490,10670,10670,10670,10670,0
20230627,174900,178580490,10670,10670,10670,10670,0
20230627,174800,178580490,10670,10670,10670,10670,0
20230627,174700,178580490,10670,10670,10670,10670,0
20230627,174600,178580490,10670,10670,10670,10670,0
20230627,174500,178580490,10670,10670,10670,10670,0
20230627,174400,178580490,10670,10670,10670,10670,0
20230627,174300,178580490,10670,10670,10670,10670,0
20230627,174200,178580490,10670,10670,10670,10670,0
20230627,174100,178580490,10670,10670,10670,10670,0
20230627,174000,178580490,10670,10670,10670,10670,0
20230627,173900,178580490,10670,10670,10670,10670,0
20230627,173800,178580490,10670,10670,10670,10670,0
20230627,173700,178580490,10670,10670,10670,10670,0
20230627,173600,178580490,10670,10670,10670,10670,0
20230627,173500,178580490,10670,10670,10670,10670,154
20230627,173400,178580490,10670,10670,10670,10670,0
20230627,173300,178580490,10670,10670,10670,10670,0
20230627,173200,178580490,10670,10670,10670,10670,0
20230627,173100,178580490,10670,10670,10670,10670,0
20230627,173000,178580490,10670,10670,10670,10670,0
20230627,172900,178580490,10670,10670,10670,10670,0
20230627,172800,178580490,10670,10670,10670,10670,0
20230627,172700,178580490,10670,10670,10670,10670,0
20230627,172600,178580490,10670,10670,10670,10670,0
20230627,172500,178580490,10670,10670,10670,10670,0
20230627,172400,178580490,10670,10670,10670,10670,0
20230627,172300,178580490,10670,10670,10670,10670,0
20230627,172200,178580490,10670,10670,10670,10670,0
20230627,172100,178580490,10670,10670,10670,10670,0
20230627,172000,178580490,10670,10670,10670,10670,0
20230627,171900,178580490,10670,10670,10670,10670,0
20230627,171800,178580490,10670,10670,10670,10670,0
20230627,171700,178580490,10670,10670,10670,10670,0
20230627,171600,178580490,10670,10670,10670,10670,0
20230627,171500,178580490,10670,10670,10670,10670,0
20230627,171400,178580490,10670,10670,10670,10670,0
20230627,171300,178580490,10670,10670,10670,10670,0
20230627,171200,178580490,10670,10670,10670,10670,0
20230627,171100,178580490,10670,10670,10670,10670,0
20230627,171000,178580490,10670,10670,10670,10670,0
20230627,170900,178580490,10670,10670,10670,10670,0
20230627,170800,178580490,10670,10670,10670,10670,0
20230627,170700,178580490,10670,10670,10670,10670,0
20230627,170600,178580490,10670,10670,10670,10670,0
20230627,170500,178580490,10670,10670,10670,10670,154
20230627,170400,178580490,10670,10670,10670,10670,0
20230627,170300,178580490,10670,10670,10670,10670,0
20230627,170200,178580490,10670,10670,10670,10670,0
20230627,170100,178580490,10670,10670,10670,10670,0
20230627,170000,178580490,10670,10670,10670,10670,0
20230627,165900,178580490,10670,10670,10670,10670,0
20230627,165800,178580490,10670,10670,10670,10670,0
20230627,165700,178580490,10670,10670,10670,10670,0
20230627,165600,178580490,10670,10670,10670,10670,0
20230627,165500,178580490,10670,10670,10670,10670,0
20230627,165400,178580490,10670,10670,10670,10670,0
20230627,165300,178580490,10670,10670,10670,10670,0
20230627,165200,178580490,10670,10670,10670,10670,0
20230627,165100,178580490,10670,10670,10670,10670,0
20230627,165000,178580490,10670,10670,10670,10670,0
20230627,164900,178580490,10670,10670,10670,10670,0
20230627,164800,178580490,10670,10670,10670,10670,0
20230627,164700,178580490,10670,10670,10670,10670,0
20230627,164600,178580490,10670,10670,10670,10670,0
20230627,164500,178580490,10670,10670,10670,10670,0
20230627,164400,178580490,10670,10670,10670,10670,0
20230627,164300,178580490,10670,10670,10670,10670,0
20230627,164200,178580490,10670,10670,10670,10670,0
20230627,164100,178580490,10670,10670,10670,10670,0
20230627,164000,178580490,10670,10670,10670,10670,0
20230627,163900,178580490,10670,10670,10670,10670,0
20230627,163800,178580490,10670,10670,10670,10670,0
20230627,163700,178580490,10670,10670,10670,10670,0
20230627,163600,178580490,10670,10670,10670,10670,0
20230627,163500,178580490,10670,10670,10670,10670,154
20230627,163400,178580490,10670,10670,10670,10670,0
20230627,163300,178580490,10670,10670,10670,10670,0
20230627,163200,178580490,10670,10670,10670,10670,0
20230627,163100,178580490,10670,10670,10670,10670,0
20230627,163000,178580490,10670,10670,10670,10670,0
20230627,162900,178580490,10670,10670,10670,10670,0
20230627,162800,178580490,10670,10670,10670,10670,0
20230627,162700,178580490,10670,10670,10670,10670,0
20230627,162600,178580490,10670,10670,10670,10670,0
20230627,162500,178580490,10670,10670,10670,10670,0
20230627,162400,178580490,10670,10670,10670,10670,0
20230627,162300,178580490,10670,10670,10670,10670,0
20230627,162200,178580490,10670,10670,10670,10670,0
20230627,162100,178580490,10670,10670,10670,10670,0
20230627,162000,178580490,10670,10670,10670,10670,0
20230627,161900,178580490,10670,10670,10670,10670,0
20230627,161800,178580490,10670,10670,10670,10670,0
20230627,161700,178580490,10670,10670,10670,10670,0
20230627,161600,178580490,10670,10670,10670,10670,0
20230627,161500,178580490,10670,10670,10670,10670,0
20230627,161400,178580490,10670,10670,10670,10670,0
20230627,161300,178580490,10670,10670,10670,10670,0
20230627,161200,178580490,10670,10670,10670,10670,0
20230627,161100,178580490,10670,10670,10670,10670,0
20230627,161000,178580490,10670,10670,10670,10670,0
20230627,160900,178580490,10670,10670,10670,10670,0
20230627,160800,178580490,10670,10670,10670,10670,0
20230627,160700,178580490,10670,10670,10670,10670,0
20230627,160600,178580490,10670,10670,10670,10670,0
20230627,160500,178580490,10670,10670,10670,10670,154
20230627,160400,178580490,10670,10670,10670,10670,0
20230627,160300,178580490,10670,10670,10670,10670,0
20230627,160200,178580490,10670,10670,10670,10670,0
20230627,160100,178580490,10670,10670,10670,10670,0
20230627,160000,178580490,10670,10670,10670,10670,0
20230627,155900,178580490,10670,10670,10670,10670,0
20230627,155800,178580490,10670,10670,10670,10670,0
20230627,155700,178580490,10670,10670,10670,10670,0
20230627,155600,178580490,10670,10670,10670,10670,0
20230627,155500,178580490,10670,10670,10670,10670,0
20230627,155400,178580490,10670,10670,10670,10670,0
20230627,155300,178580490,10670,10670,10670,10670,0
20230627,155200,178580490,10670,10670,10670,10670,0
20230627,155100,178580490,10670,10670,10670,10670,0
20230627,155000,178580490,10670,10670,10670,10670,0
20230627,154900,178580490,10670,10670,10670,10670,0
20230627,154800,178580490,10670,10670,10670,10670,0
20230627,154700,178580490,10670,10670,10670,10670,0
20230627,154600,178580490,10670,10670,10670,10670,0
20230627,154500,178580490,10670,10670,10670,10670,0
20230627,154400,178580490,10670,10670,10670,10670,0
20230627,154300,178580490,10670,10670,10670,10670,0
20230627,154200,178580490,10670,10670,10670,10670,0
20230627,154100,178580490,10670,10670,10670,10670,0
20230627,154000,178580490,10670,10670,10670,10670,0
20230627,153900,178580490,10670,10670,10670,10670,0
20230627,153800,178580490,10670,10670,10670,10670,0
20230627,153700,178580490,10670,10670,10670,10670,0
20230627,153600,178580490,10670,10670,10670,10670,0
20230627,153500,178580490,10670,10670,10670,10670,154
20230627,153400,178580490,10670,10670,10670,10670,0
20230627,153300,178580490,10670,10670,10670,10670,0
20230627,153200,178580490,10670,10670,10670,10670,0
20230627,153100,178580490,10670,10670,10670,10670,0
20230627,153000,178580490,10670,10670,10670,10670,154
20230627,152900,176937310,10660,10660,10660,10660,0
20230627,152800,176937310,10660,10660,10660,10660,0
20230627,152700,176937310,10660,10660,10660,10660,0
20230627,152600,176937310,10660,10660,10660,10660,0
20230627,152500,176937310,10660,10660,10660,10660,0
20230627,152400,176937310,10660,10660,10660,10660,0
20230627,152300,176937310,10660,10660,10660,10660,0
20230627,152200,176937310,10660,10660,10660,10660,0
20230627,152100,176937310,10660,10660,10660,10660,0
20230627,152000,176937310,10660,10660,10660,10660,0
20230627,151900,176937310,10660,10660,10660,10660,28
20230627,151800,176638830,10670,10670,10670,10670,11
20230627,151700,176521460,10700,10700,10700,10700,0
20230627,151600,176521460,10700,10700,10700,10700,1
20230627,151500,176510760,10690,10690,10690,10690,30
20230627,151400,176190060,10710,10710,10710,10710,0
20230627,151300,176190060,10710,10710,10710,10710,1
20230627,151200,176179350,10690,10690,10690,10690,0
20230627,151100,176179350,10690,10690,10690,10690,2
20230627,151000,176157970,10710,10710,10710,10710,10
20230627,150900,176050870,10710,10710,10710,10710,0
20230627,150800,176050870,10710,10710,10710,10710,1
20230627,150700,176040160,10720,10720,10720,10720,0
20230627,150600,176040160,10720,10720,10720,10720,0
20230627,150500,176040160,10720,10720,10720,10720,0
20230627,150400,176040160,10720,10720,10720,10720,0
20230627,150300,176040160,10720,10720,10720,10720,0
20230627,150200,176040160,10720,10720,10720,10720,0
20230627,150100,176040160,10720,10720,10720,10720,0
20230627,150000,176040160,10720,10720,10720,10720,0
20230627,145900,176040160,10720,10720,10720,10720,0
20230627,145800,176040160,10720,10720,10720,10720,0
20230627,145700,176040160,10720,10720,10720,10720,0
20230627,145600,176040160,10720,10720,10720,10720,0
20230627,145500,176040160,10720,10720,10720,10720,0
20230627,145400,176040160,10720,10720,10720,10720,0
20230627,145300,176040160,10720,10720,10720,10720,0
20230627,145200,176040160,10720,10720,10720,10720,0
20230627,145100,176040160,10720,10720,10720,10720,0
20230627,145000,176040160,10720,10720,10720,10720,1
20230627,144900,176029440,10660,10670,10670,10660,2122
20230627,144800,153398260,10720,10720,10720,10720,0
20230627,144700,153398260,10720,10720,10720,10720,0
20230627,144600,153398260,10720,10720,10720,10720,0
20230627,144500,153398260,10720,10720,10720,10720,0
20230627,144400,153398260,10720,10720,10720,10720,0
20230627,144300,153398260,10720,10720,10720,10720,0
20230627,144200,153398260,10720,10720,10720,10720,1
20230627,144100,153387540,10670,10670,10670,10670,100
20230627,144000,152320540,10670,10670,10670,10670,4
20230627,143900,152277860,10730,10730,10730,10730,0
20230627,143800,152277860,10730,10730,10730,10730,0
20230627,143700,152277860,10730,10730,10730,10730,1
20230627,143600,152267130,10720,10720,10720,10720,0
20230627,143500,152267130,10720,10720,10720,10720,0
20230627,143400,152267130,10720,10720,10720,10720,0
20230627,143300,152267130,10720,10720,10720,10720,0
20230627,143200,152267130,10720,10720,10720,10720,0
20230627,143100,152267130,10720,10720,10720,10720,0
20230627,143000,152267130,10720,10720,10720,10720,0
20230627,142900,152267130,10720,10720,10720,10720,1
20230627,142800,152256410,10670,10670,10670,10670,0
20230627,142700,152256410,10670,10670,10670,10670,0
20230627,142600,152256410,10670,10670,10670,10670,0
20230627,142500,152256410,10670,10670,10670,10670,0
20230627,142400,152256410,10670,10670,10670,10670,101
20230627,142300,151178740,10670,10670,10670,10670,0
20230627,142200,151178740,10670,10670,10670,10670,0
20230627,142100,151178740,10670,10670,10670,10670,0
20230627,142000,151178740,10670,10670,10670,10670,0
20230627,141900,151178740,10670,10670,10670,10670,0
20230627,141800,151178740,10670,10690,10690,10670,35
20230627,141700,150805090,10700,10700,10700,10700,38
20230627,141600,150398490,10730,10730,10730,10730,0
20230627,141500,150398490,10730,10730,10730,10730,0
20230627,141400,150398490,10730,10730,10730,10730,0
20230627,141300,150398490,10730,10730,10730,10730,0
20230627,141200,150398490,10730,10730,10730,10730,0
20230627,141100,150398490,10730,10730,10730,10730,0
20230627,141000,150398490,10730,10730,10730,10730,0
20230627,140900,150398490,10730,10730,10730,10730,0
20230627,140800,150398490,10730,10730,10730,10730,0
20230627,140700,150398490,10730,10730,10730,10730,0
20230627,140600,150398490,10730,10730,10730,10730,0
20230627,140500,150398490,10730,10730,10730,10730,0
20230627,140400,150398490,10730,10730,10730,10730,7
20230627,140300,150323380,10730,10730,10730,10730,0
20230627,140200,150323380,10730,10730,10730,10730,0
20230627,140100,150323380,10730,10730,10730,10730,0
20230627,140000,150323380,10730,10730,10730,10730,0
20230627,135900,150323380,10730,10730,10730,10730,0
20230627,135800,150323380,10730,10730,10730,10730,0
20230627,135700,150323380,10730,10730,10730,10730,0
20230627,135600,150323380,10730,10730,10730,10730,1
20230627,135500,150312650,10710,10710,10710,10710,0
20230627,135400,150312650,10710,10710,10710,10710,0
20230627,135300,150312650,10710,10710,10710,10710,0
20230627,135200,150312650,10710,10710,10710,10710,0
20230627,135100,150312650,10710,10710,10710,10710,0
20230627,135000,150312650,10710,10710,10710,10710,0
20230627,134900,150312650,10710,10710,10710,10710,0
20230627,134800,150312650,10710,10710,10710,10710,0
20230627,134700,150312650,10710,10710,10710,10710,0
20230627,134600,150312650,10710,10710,10710,10710,0
20230627,134500,150312650,10710,10710,10710,10710,0
20230627,134400,150312650,10710,10710,10710,10710,0
20230627,134300,150312650,10710,10710,10710,10710,0
20230627,134200,150312650,10710,10710,10710,10710,0
20230627,134100,150312650,10710,10710,10710,10710,0
20230627,134000,150312650,10710,10710,10710,10710,50
20230627,133900,149777150,10730,10710,10730,10710,50
20230627,133800,149241250,10710,10710,10710,10710,0
20230627,133700,149241250,10710,10710,10710,10710,0
20230627,133600,149241250,10710,10710,10710,10710,2
20230627,133500,149219830,10710,10710,10710,10710,0
20230627,133400,149219830,10710,10710,10710,10710,0
20230627,133300,149219830,10710,10710,10710,10710,0
20230627,133200,149219830,10710,10710,10710,10710,0
20230627,133100,149219830,10710,10710,10710,10710,0
20230627,133000,149219830,10710,10710,10710,10710,0
20230627,132900,149219830,10710,10710,10710,10710,0
20230627,132800,149219830,10710,10710,10710,10710,0
20230627,132700,149219830,10710,10710,10710,10710,0
20230627,132600,149219830,10710,10710,10710,10710,94
20230627,132500,148213090,10730,10730,10730,10730,2
20230627,132400,148191630,10730,10730,10730,10730,0
20230627,132300,148191630,10730,10730,10730,10730,0
20230627,132200,148191630,10730,10730,10730,10730,0
20230627,132100,148191630,10730,10730,10730,10730,0
20230627,132000,148191630,10730,10730,10730,10730,0
20230627,131900,148191630,10730,10730,10730,10730,0
20230627,131800,148191630,10730,10730,10730,10730,0
20230627,131700,148191630,10730,10730,10730,10730,0
20230627,131600,148191630,10730,10730,10730,10730,0
20230627,131500,148191630,10730,10730,10730,10730,1
20230627,131400,148180900,10670,10670,10670,10670,0
20230627,131300,148180900,10670,10670,10670,10670,0
20230627,131200,148180900,10670,10670,10670,10670,0
20230627,131100,148180900,10670,10670,10670,10670,0
20230627,131000,148180900,10670,10670,10670,10670,0
20230627,130900,148180900,10670,10670,10670,10670,0
20230627,130800,148180900,10670,10670,10670,10670,0
20230627,130700,148180900,10670,10670,10670,10670,3
20230627,130600,148148890,10670,10670,10670,10670,20
20230627,130500,147935490,10670,10670,10670,10670,0
20230627,130400,147935490,10670,10670,10670,10670,0
20230627,130300,147935490,10670,10670,10670,10670,58
20230627,130200,147316630,10670,10670,10670,10670,0
20230627,130100,147316630,10670,10670,10670,10670,0
20230627,130000,147316630,10670,10670,10670,10670,0
20230627,125900,147316630,10670,10670,10670,10670,0
20230627,125800,147316630,10670,10670,10670,10670,0
20230627,125700,147316630,10670,10670,10670,10670,0
20230627,125600,147316630,10670,10680,10680,10670,500
20230627,125500,141977460,10680,10680,10680,10680,0
20230627,125400,141977460,10680,10680,10680,10680,0
20230627,125300,141977460,10680,10680,10680,10680,0
20230627,125200,141977460,10680,10680,10680,10680,30
20230627,125100,141657060,10680,10680,10680,10680,30
20230627,125000,141336660,10680,10680,10680,10680,9
20230627,124900,141240540,10680,10680,10680,10680,18
20230627,124800,141048300,10710,10710,10710,10710,0
20230627,124700,141048300,10710,10710,10710,10710,0
20230627,124600,141048300,10710,10710,10710,10710,0
20230627,124500,141048300,10710,10710,10710,10710,0
20230627,124400,141048300,10710,10680,10710,10680,469
20230627,124300,136030850,10680,10680,10680,10680,0
20230627,124200,136030850,10680,10680,10680,10680,0
20230627,124100,136030850,10680,10680,10680,10680,0
20230627,124000,136030850,10680,10680,10680,10680,0
20230627,123900,136030850,10680,10680,10680,10680,0
20230627,123800,136030850,10680,10680,10680,10680,1
20230627,123700,136020170,10680,10680,10680,10680,2
20230627,123600,135998810,10660,10660,10660,10660,0
20230627,123500,135998810,10660,10660,10660,10660,0
20230627,123400,135998810,10660,10660,10660,10660,0
20230627,123300,135998810,10660,10660,10660,10660,0
20230627,123200,135998810,10660,10660,10660,10660,0
20230627,123100,135998810,10660,10660,10660,10660,0
20230627,123000,135998810,10660,10660,10660,10660,0
20230627,122900,135998810,10660,10660,10660,10660,0
20230627,122800,135998810,10660,10660,10660,10660,0
20230627,122700,135998810,10660,10660,10660,10660,0
20230627,122600,135998810,10660,10660,10660,10660,357
20230627,122500,132193190,10650,10650,10650,10650,0
20230627,122400,132193190,10650,10650,10650,10650,0
20230627,122300,132193190,10650,10650,10650,10650,0
20230627,122200,132193190,10650,10650,10650,10650,96
20230627,122100,131170790,10660,10660,10660,10660,1
20230627,122000,131160130,10660,10660,10660,10660,0
20230627,121900,131160130,10660,10660,10660,10660,0
20230627,121800,131160130,10660,10660,10660,10660,0
20230627,121700,131160130,10660,10660,10660,10660,200
20230627,121600,129028130,10660,10660,10660,10660,0
20230627,121500,129028130,10660,10660,10660,10660,17
20230627,121400,128846910,10660,10660,10660,10660,0
20230627,121300,128846910,10660,10660,10660,10660,25
20230627,121200,128580410,10660,10660,10660,10660,50
20230627,121100,128047410,10650,10650,10650,10650,0
20230627,121000,128047410,10650,10650,10650,10650,0
20230627,120900,128047410,10650,10650,10650,10650,0
20230627,120800,128047410,10650,10650,10650,10650,0
20230627,120700,128047410,10650,10650,10650,10650,0
20230627,120600,128047410,10650,10660,10660,10650,78
20230627,120500,127216700,10650,10650,10650,10650,40
20230627,120400,126790700,10650,10650,10650,10650,0
20230627,120300,126790700,10650,10650,10650,10650,100
20230627,120200,125725700,10660,10660,10660,10660,0
20230627,120100,125725700,10660,10670,10670,10660,706
20230627,120000,118199730,10670,10670,10670,10670,0
20230627,115900,118199730,10670,10670,10670,10670,0
20230627,115800,118199730,10670,10670,10670,10670,0
20230627,115700,118199730,10670,10670,10670,10670,0
20230627,115600,118199730,10670,10670,10670,10670,217
20230627,115500,115884340,10670,10670,10670,10670,1
20230627,115400,115873670,10670,10670,10670,10670,414
20230627,115300,111456290,10680,10680,10680,10680,0
20230627,115200,111456290,10680,10680,10680,10680,0
20230627,115100,111456290,10680,10680,10680,10680,0
20230627,115000,111456290,10680,10680,10680,10680,0
20230627,114900,111456290,10680,10680,10680,10680,0
20230627,114800,111456290,10680,10680,10680,10680,0
20230627,114700,111456290,10680,10680,10680,10680,0
20230627,114600,111456290,10680,10680,10680,10680,243
20230627,114500,108861050,10680,10680,10680,10680,0
20230627,114400,108861050,10680,10680,10680,10680,0
20230627,114300,108861050,10680,10680,10680,10680,0
20230627,114200,108861050,10680,10680,10680,10680,0
20230627,114100,108861050,10680,10680,10680,10680,17
20230627,114000,108679490,10680,10680,10680,10680,0
20230627,113900,108679490,10680,10680,10680,10680,200
20230627,113800,106543490,10680,10680,10680,10680,0
20230627,113700,106543490,10680,10680,10680,10680,0
20230627,113600,106543490,10680,10680,10680,10680,100
20230627,113500,105475490,10700,10700,10700,10700,0
20230627,113400,105475490,10700,10700,10700,10700,0
20230627,113300,105475490,10700,10700,10700,10700,0
20230627,113200,105475490,10700,10700,10700,10700,0
20230627,113100,105475490,10700,10700,10700,10700,0
20230627,113000,105475490,10700,10700,10700,10700,0
20230627,112900,105475490,10700,10700,10700,10700,0
20230627,112800,105475490,10700,10700,10700,10700,0
20230627,112700,105475490,10700,10700,10700,10700,0
20230627,112600,105475490,10700,10700,10700,10700,10
20230627,112500,105368490,10700,10700,10700,10700,0
20230627,112400,105368490,10700,10700,10700,10700,0
20230627,112300,105368490,10700,10700,10700,10700,0
20230627,112200,105368490,10700,10700,10700,10700,0
20230627,112100,105368490,10700,10700,10700,10700,0
20230627,112000,105368490,10700,10700,10700,10700,0
20230627,111900,105368490,10700,10700,10700,10700,0
20230627,111800,105368490,10700,10700,10700,10700,0
20230627,111700,105368490,10700,10700,10700,10700,0
20230627,111600,105368490,10700,10700,10700,10700,0
20230627,111500,105368490,10700,10700,10700,10700,0
20230627,111400,105368490,10700,10700,10700,10700,0
20230627,111300,105368490,10700,10700,10700,10700,0
20230627,111200,105368490,10700,10700,10700,10700,1
20230627,111100,105357790,10670,10670,10670,10670,0
20230627,111000,105357790,10670,10690,10690,10670,80
20230627,110900,104503760,10680,10680,10680,10680,0
20230627,110800,104503760,10680,10680,10680,10680,0
20230627,110700,104503760,10680,10680,10680,10680,0
20230627,110600,104503760,10680,10680,10680,10680,0
20230627,110500,104503760,10680,10680,10680,10680,0
20230627,110400,104503760,10680,10680,10680,10680,0
20230627,110300,104503760,10680,10680,10680,10680,8
20230627,110200,104418320,10700,10700,10700,10700,0
20230627,110100,104418320,10700,10700,10700,10700,0
20230627,110000,104418320,10700,10700,10700,10700,0
20230627,105900,104418320,10700,10700,10700,10700,0
20230627,105800,104418320,10700,10700,10700,10700,0
20230627,105700,104418320,10700,10700,10700,10700,0
20230627,105600,104418320,10700,10700,10700,10700,0
20230627,105500,104418320,10700,10700,10700,10700,0
20230627,105400,104418320,10700,10700,10700,10700,0
20230627,105300,104418320,10700,10700,10700,10700,0
20230627,105200,104418320,10700,10700,10700,10700,0
20230627,105100,104418320,10700,10700,10700,10700,0
20230627,105000,104418320,10700,10700,10700,10700,1
20230627,104900,104407620,10700,10700,10700,10700,100
20230627,104800,103337620,10660,10670,10670,10660,1327
20230627,104700,89191750,10670,10670,10670,10670,0
20230627,104600,89191750,10670,10670,10670,10670,0
20230627,104500,89191750,10670,10670,10670,10670,0
20230627,104400,89191750,10670,10670,10670,10670,10
20230627,104300,89085050,10670,10670,10670,10670,2
20230627,104200,89063710,10670,10670,10670,10670,0
20230627,104100,89063710,10670,10670,10670,10670,88
20230627,104000,88124750,10670,10660,10670,10660,12
20230627,103900,87996810,10660,10660,10660,10660,0
20230627,103800,87996810,10660,10660,10660,10660,0
20230627,103700,87996810,10660,10660,10660,10660,0
20230627,103600,87996810,10660,10660,10660,10660,87
20230627,103500,87069390,10670,10670,10670,10670,1
20230627,103400,87058720,10670,10670,10670,10670,5
20230627,103300,87005370,10670,10670,10670,10670,0
20230627,103200,87005370,10670,10670,10670,10670,113
20230627,103100,85799660,10700,10700,10700,10700,10
20230627,103000,85692660,10680,10680,10680,10680,0
20230627,102900,85692660,10680,10690,10690,10680,78
20230627,102800,84859610,10700,10700,10700,10700,0
20230627,102700,84859610,10700,10700,10700,10700,0
20230627,102600,84859610,10700,10700,10700,10700,0
20230627,102500,84859610,10700,10700,10700,10700,0
20230627,102400,84859610,10700,10700,10700,10700,0
20230627,102300,84859610,10700,10700,10700,10700,0
20230627,102200,84859610,10700,10700,10700,10700,0
20230627,102100,84859610,10700,10700,10700,10700,3
20230627,102000,84827510,10700,10700,10700,10700,0
20230627,101900,84827510,10700,10700,10700,10700,0
20230627,101800,84827510,10700,10700,10700,10700,0
20230627,101700,84827510,10700,10700,10700,10700,0
20230627,101600,84827510,10700,10700,10700,10700,0
20230627,101500,84827510,10700,10710,10710,10700,10
20230627,101400,84720490,10740,10740,10740,10740,0
20230627,101300,84720490,10740,10740,10740,10740,0
20230627,101200,84720490,10740,10740,10740,10740,0
20230627,101100,84720490,10740,10740,10740,10740,0
20230627,101000,84720490,10740,10740,10740,10740,0
20230627,100900,84720490,10740,10740,10740,10740,0
20230627,100800,84720490,10740,10740,10740,10740,1
20230627,100700,84709750,10680,10680,10680,10680,3
20230627,100600,84677710,10700,10700,10700,10700,0
20230627,100500,84677710,10700,10700,10700,10700,0
20230627,100400,84677710,10700,10700,10700,10700,0
20230627,100300,84677710,10700,10700,10700,10700,1
20230627,100200,84667010,10670,10670,10670,10660,777
20230627,100100,76379610,10680,10680,10680,10680,395
20230627,100000,72161010,10690,10690,10690,10690,50
20230627,095900,71626510,10690,10690,10690,10690,2
20230627,095800,71605130,10690,10690,10690,10690,0
20230627,095700,71605130,10690,10690,10690,10690,0
20230627,095600,71605130,10690,10690,10690,10690,0
20230627,095500,71605130,10690,10690,10690,10690,0
20230627,095400,71605130,10690,10690,10690,10690,0
20230627,095300,71605130,10690,10690,10690,10690,0
20230627,095200,71605130,10690,10690,10690,10690,110
20230627,095100,70429230,10680,10680,10680,10680,0
20230627,095000,70429230,10680,10680,10680,10680,1
20230627,094900,70418550,10680,10680,10680,10680,0
20230627,094800,70418550,10680,10680,10680,10680,10
20230627,094700,70311750,10680,10680,10680,10680,0
20230627,094600,70311750,10680,10680,10680,10680,0
20230627,094500,70311750,10680,10680,10680,10680,50
20230627,094400,69777750,10670,10680,10680,10670,109
20230627,094300,68614330,10690,10690,10690,10690,0
20230627,094200,68614330,10690,10690,10690,10690,0
20230627,094100,68614330,10690,10690,10690,10690,0
20230627,094000,68614330,10690,10690,10690,10690,131
20230627,093900,67213940,10700,10700,10700,10700,1
20230627,093800,67203240,10700,10700,10700,10700,10
20230627,093700,67096240,10700,10700,10700,10700,33
20230627,093600,66743140,10700,10700,10700,10700,336
20230627,093500,63147940,10700,10700,10700,10700,274
20230627,093400,60216140,10690,10690,10690,10690,10
20230627,093300,60109240,10700,10700,10700,10700,380
20230627,093200,56043240,10690,10690,10690,10690,0
20230627,093100,56043240,10690,10690,10690,10690,0
20230627,093000,56043240,10690,10700,10700,10690,51
20230627,092900,55498040,10700,10700,10700,10700,100
20230627,092800,54428040,10700,10700,10700,10700,0
20230627,092700,54428040,10700,10700,10700,10700,12
20230627,092600,54299640,10700,10700,10700,10700,503
20230627,092500,48917540,10700,10700,10700,10700,1020
20230627,092400,38003540,10700,10740,10740,10700,1168
20230627,092300,25486240,10750,10750,10750,10750,0
20230627,092200,25486240,10750,10750,10750,10750,0
20230627,092100,25486240,10750,10750,10750,10750,0
20230627,092000,25486240,10750,10750,10750,10750,1
20230627,091900,25475490,10780,10770,10780,10770,10
20230627,091800,25367700,10780,10780,10780,10780,50
20230627,091700,24828700,10780,10780,10780,10780,0
20230627,091600,24828700,10780,10780,10780,10780,0
20230627,091500,24828700,10780,10780,10780,10780,0
20230627,091400,24828700,10780,10780,10780,10780,1
20230627,091300,24817920,10730,10730,10730,10730,86
20230627,091200,23895140,10720,10740,10750,10720,143
20230627,091100,22360700,10740,10760,10760,10740,270
20230627,091000,19460840,10740,10740,10740,10740,0
20230627,090900,19460840,10740,10740,10740,10740,0
20230627,090800,19460840,10740,10780,10780,10740,50
20230627,090700,18922640,10780,10780,10780,10780,18
20230627,090600,18728600,10790,10780,10790,10780,160
20230627,090500,17002300,10790,10780,10790,10780,206
20230627,090400,14781560,10790,10790,10790,10790,0
20230627,090300,14781560,10790,10790,10790,10790,115
20230627,090200,13540710,10800,10790,10800,10790,55
20230627,090100,12946790,10790,10790,10790,10790,0
20230627,090000,12946790,10790,10780,10790,10780,1201