KissMeData/002240/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183500,189700530,19000,19000,19000,19000,416
20230627,183400,189700530,19000,19000,19000,19000,0
20230627,183300,189700530,19000,19000,19000,19000,0
20230627,183200,189700530,19000,19000,19000,19000,0
20230627,183100,189700530,19000,19000,19000,19000,0
20230627,183000,189700530,19000,19000,19000,19000,0
20230627,182900,189700530,19000,19000,19000,19000,0
20230627,182800,189700530,19000,19000,19000,19000,0
20230627,182700,189700530,19000,19000,19000,19000,0
20230627,182600,189700530,19000,19000,19000,19000,0
20230627,182500,189700530,19000,19000,19000,19000,0
20230627,182400,189700530,19000,19000,19000,19000,0
20230627,182300,189700530,19000,19000,19000,19000,0
20230627,182200,189700530,19000,19000,19000,19000,0
20230627,182100,189700530,19000,19000,19000,19000,0
20230627,182000,189700530,19000,19000,19000,19000,0
20230627,181900,189700530,19000,19000,19000,19000,0
20230627,181800,189700530,19000,19000,19000,19000,0
20230627,181700,189700530,19000,19000,19000,19000,0
20230627,181600,189700530,19000,19000,19000,19000,0
20230627,181500,189700530,19000,19000,19000,19000,0
20230627,181400,189700530,19000,19000,19000,19000,0
20230627,181300,189700530,19000,19000,19000,19000,0
20230627,181200,189700530,19000,19000,19000,19000,0
20230627,181100,189700530,19000,19000,19000,19000,0
20230627,181000,189700530,19000,19000,19000,19000,0
20230627,180900,189700530,19000,19000,19000,19000,0
20230627,180800,189700530,19000,19000,19000,19000,0
20230627,180700,189700530,19000,19000,19000,19000,0
20230627,180600,189700530,19000,19000,19000,19000,0
20230627,180500,189700530,19000,19000,19000,19000,416
20230627,180400,189700530,19000,19000,19000,19000,0
20230627,180300,189700530,19000,19000,19000,19000,0
20230627,180200,189700530,19000,19000,19000,19000,0
20230627,180100,189700530,19000,19000,19000,19000,0
20230627,180000,189700530,19000,19000,19000,19000,0
20230627,175900,189700530,19000,19000,19000,19000,0
20230627,175800,189700530,19000,19000,19000,19000,0
20230627,175700,189700530,19000,19000,19000,19000,0
20230627,175600,189700530,19000,19000,19000,19000,0
20230627,175500,189700530,19000,19000,19000,19000,0
20230627,175400,189700530,19000,19000,19000,19000,0
20230627,175300,189700530,19000,19000,19000,19000,0
20230627,175200,189700530,19000,19000,19000,19000,0
20230627,175100,189700530,19000,19000,19000,19000,0
20230627,175000,189700530,19000,19000,19000,19000,0
20230627,174900,189700530,19000,19000,19000,19000,0
20230627,174800,189700530,19000,19000,19000,19000,0
20230627,174700,189700530,19000,19000,19000,19000,0
20230627,174600,189700530,19000,19000,19000,19000,0
20230627,174500,189700530,19000,19000,19000,19000,0
20230627,174400,189700530,19000,19000,19000,19000,0
20230627,174300,189700530,19000,19000,19000,19000,0
20230627,174200,189700530,19000,19000,19000,19000,0
20230627,174100,189700530,19000,19000,19000,19000,0
20230627,174000,189700530,19000,19000,19000,19000,0
20230627,173900,189700530,19000,19000,19000,19000,0
20230627,173800,189700530,19000,19000,19000,19000,0
20230627,173700,189700530,19000,19000,19000,19000,0
20230627,173600,189700530,19000,19000,19000,19000,0
20230627,173500,189700530,19000,19000,19000,19000,416
20230627,173400,189700530,19000,19000,19000,19000,0
20230627,173300,189700530,19000,19000,19000,19000,0
20230627,173200,189700530,19000,19000,19000,19000,0
20230627,173100,189700530,19000,19000,19000,19000,0
20230627,173000,189700530,19000,19000,19000,19000,0
20230627,172900,189700530,19000,19000,19000,19000,0
20230627,172800,189700530,19000,19000,19000,19000,0
20230627,172700,189700530,19000,19000,19000,19000,0
20230627,172600,189700530,19000,19000,19000,19000,0
20230627,172500,189700530,19000,19000,19000,19000,0
20230627,172400,189700530,19000,19000,19000,19000,0
20230627,172300,189700530,19000,19000,19000,19000,0
20230627,172200,189700530,19000,19000,19000,19000,0
20230627,172100,189700530,19000,19000,19000,19000,0
20230627,172000,189700530,19000,19000,19000,19000,0
20230627,171900,189700530,19000,19000,19000,19000,0
20230627,171800,189700530,19000,19000,19000,19000,0
20230627,171700,189700530,19000,19000,19000,19000,0
20230627,171600,189700530,19000,19000,19000,19000,0
20230627,171500,189700530,19000,19000,19000,19000,0
20230627,171400,189700530,19000,19000,19000,19000,0
20230627,171300,189700530,19000,19000,19000,19000,0
20230627,171200,189700530,19000,19000,19000,19000,0
20230627,171100,189700530,19000,19000,19000,19000,0
20230627,171000,189700530,19000,19000,19000,19000,0
20230627,170900,189700530,19000,19000,19000,19000,0
20230627,170800,189700530,19000,19000,19000,19000,0
20230627,170700,189700530,19000,19000,19000,19000,0
20230627,170600,189700530,19000,19000,19000,19000,0
20230627,170500,189700530,19000,19000,19000,19000,416
20230627,170400,189700530,19000,19000,19000,19000,0
20230627,170300,189700530,19000,19000,19000,19000,0
20230627,170200,189700530,19000,19000,19000,19000,0
20230627,170100,189700530,19000,19000,19000,19000,0
20230627,170000,189700530,19000,19000,19000,19000,0
20230627,165900,189700530,19000,19000,19000,19000,0
20230627,165800,189700530,19000,19000,19000,19000,0
20230627,165700,189700530,19000,19000,19000,19000,0
20230627,165600,189700530,19000,19000,19000,19000,0
20230627,165500,189700530,19000,19000,19000,19000,0
20230627,165400,189700530,19000,19000,19000,19000,0
20230627,165300,189700530,19000,19000,19000,19000,0
20230627,165200,189700530,19000,19000,19000,19000,0
20230627,165100,189700530,19000,19000,19000,19000,0
20230627,165000,189700530,19000,19000,19000,19000,0
20230627,164900,189700530,19000,19000,19000,19000,0
20230627,164800,189700530,19000,19000,19000,19000,0
20230627,164700,189700530,19000,19000,19000,19000,0
20230627,164600,189700530,19000,19000,19000,19000,0
20230627,164500,189700530,19000,19000,19000,19000,0
20230627,164400,189700530,19000,19000,19000,19000,0
20230627,164300,189700530,19000,19000,19000,19000,0
20230627,164200,189700530,19000,19000,19000,19000,0
20230627,164100,189700530,19000,19000,19000,19000,0
20230627,164000,189700530,19000,19000,19000,19000,0
20230627,163900,189700530,19000,19000,19000,19000,0
20230627,163800,189700530,19000,19000,19000,19000,0
20230627,163700,189700530,19000,19000,19000,19000,0
20230627,163600,189700530,19000,19000,19000,19000,0
20230627,163500,189700530,19000,19000,19000,19000,416
20230627,163400,189700530,19000,19000,19000,19000,0
20230627,163300,189700530,19000,19000,19000,19000,0
20230627,163200,189700530,19000,19000,19000,19000,0
20230627,163100,189700530,19000,19000,19000,19000,0
20230627,163000,189700530,19000,19000,19000,19000,0
20230627,162900,189700530,19000,19000,19000,19000,0
20230627,162800,189700530,19000,19000,19000,19000,0
20230627,162700,189700530,19000,19000,19000,19000,0
20230627,162600,189700530,19000,19000,19000,19000,0
20230627,162500,189700530,19000,19000,19000,19000,0
20230627,162400,189700530,19000,19000,19000,19000,0
20230627,162300,189700530,19000,19000,19000,19000,0
20230627,162200,189700530,19000,19000,19000,19000,0
20230627,162100,189700530,19000,19000,19000,19000,0
20230627,162000,189700530,19000,19000,19000,19000,0
20230627,161900,189700530,19000,19000,19000,19000,0
20230627,161800,189700530,19000,19000,19000,19000,0
20230627,161700,189700530,19000,19000,19000,19000,0
20230627,161600,189700530,19000,19000,19000,19000,0
20230627,161500,189700530,19000,19000,19000,19000,0
20230627,161400,189700530,19000,19000,19000,19000,0
20230627,161300,189700530,19000,19000,19000,19000,0
20230627,161200,189700530,19000,19000,19000,19000,0
20230627,161100,189700530,19000,19000,19000,19000,0
20230627,161000,189700530,19000,19000,19000,19000,0
20230627,160900,189700530,19000,19000,19000,19000,0
20230627,160800,189700530,19000,19000,19000,19000,0
20230627,160700,189700530,19000,19000,19000,19000,0
20230627,160600,189700530,19000,19000,19000,19000,0
20230627,160500,189700530,19000,19000,19000,19000,416
20230627,160400,189700530,19000,19000,19000,19000,0
20230627,160300,189700530,19000,19000,19000,19000,0
20230627,160200,189700530,19000,19000,19000,19000,0
20230627,160100,189700530,19000,19000,19000,19000,0
20230627,160000,189700530,19000,19000,19000,19000,0
20230627,155900,189700530,19000,19000,19000,19000,0
20230627,155800,189700530,19000,19000,19000,19000,0
20230627,155700,189700530,19000,19000,19000,19000,0
20230627,155600,189700530,19000,19000,19000,19000,0
20230627,155500,189700530,19000,19000,19000,19000,0
20230627,155400,189700530,19000,19000,19000,19000,0
20230627,155300,189700530,19000,19000,19000,19000,0
20230627,155200,189700530,19000,19000,19000,19000,0
20230627,155100,189700530,19000,19000,19000,19000,0
20230627,155000,189700530,19000,19000,19000,19000,0
20230627,154900,189700530,19000,19000,19000,19000,0
20230627,154800,189700530,19000,19000,19000,19000,0
20230627,154700,189700530,19000,19000,19000,19000,0
20230627,154600,189700530,19000,19000,19000,19000,0
20230627,154500,189700530,19000,19000,19000,19000,0
20230627,154400,189700530,19000,19000,19000,19000,0
20230627,154300,189700530,19000,19000,19000,19000,0
20230627,154200,189700530,19000,19000,19000,19000,0
20230627,154100,189700530,19000,19000,19000,19000,0
20230627,154000,189700530,19000,19000,19000,19000,0
20230627,153900,189700530,19000,19000,19000,19000,0
20230627,153800,189700530,19000,19000,19000,19000,0
20230627,153700,189700530,19000,19000,19000,19000,0
20230627,153600,189700530,19000,19000,19000,19000,0
20230627,153500,189700530,19000,19000,19000,19000,416
20230627,153400,189700530,19000,19000,19000,19000,0
20230627,153300,189700530,19000,19000,19000,19000,0
20230627,153200,189700530,19000,19000,19000,19000,0
20230627,153100,189700530,19000,19000,19000,19000,0
20230627,153000,189700530,19000,19000,19000,19000,416
20230627,152900,181796530,19020,19020,19020,19020,0
20230627,152800,181796530,19020,19020,19020,19020,0
20230627,152700,181796530,19020,19020,19020,19020,0
20230627,152600,181796530,19020,19020,19020,19020,0
20230627,152500,181796530,19020,19020,19020,19020,0
20230627,152400,181796530,19020,19020,19020,19020,0
20230627,152300,181796530,19020,19020,19020,19020,0
20230627,152200,181796530,19020,19020,19020,19020,0
20230627,152100,181796530,19020,19020,19020,19020,0
20230627,152000,181796530,19020,19020,19020,19020,0
20230627,151900,181796530,19020,19020,19020,19020,0
20230627,151800,181796530,19020,19020,19020,19020,100
20230627,151700,179894530,19020,19020,19020,19020,1
20230627,151600,179875510,18980,18980,18980,18980,0
20230627,151500,179875510,18980,18980,18980,18980,0
20230627,151400,179875510,18980,18990,18990,18980,20
20230627,151300,179495750,19020,18990,19020,18990,85
20230627,151200,177881570,18990,18990,18990,18990,0
20230627,151100,177881570,18990,18990,18990,18990,0
20230627,151000,177881570,18990,18990,18990,18990,1
20230627,150900,177862580,18990,18990,18990,18990,0
20230627,150800,177862580,18990,18990,18990,18990,0
20230627,150700,177862580,18990,18990,18990,18990,0
20230627,150600,177862580,18990,18980,18990,18980,6
20230627,150500,177748690,18980,18980,18980,18980,0
20230627,150400,177748690,18980,18980,18980,18980,0
20230627,150300,177748690,18980,18980,18980,18980,10
20230627,150200,177558890,18980,18980,18980,18980,0
20230627,150100,177558890,18980,18980,18980,18980,115
20230627,150000,175376190,18980,19010,19010,18980,84
20230627,145900,173780730,19010,19020,19020,19010,119
20230627,145800,171517490,19020,19020,19020,19020,2
20230627,145700,171479450,19010,19010,19010,19010,0
20230627,145600,171479450,19010,19010,19010,19010,0
20230627,145500,171479450,19010,19010,19010,19010,12
20230627,145400,171251330,19010,19010,19010,19010,1
20230627,145300,171232320,19010,18980,19010,18980,51
20230627,145200,170264310,19010,19010,19010,19010,0
20230627,145100,170264310,19010,19010,19010,19010,0
20230627,145000,170264310,19010,19010,19010,19010,0
20230627,144900,170264310,19010,19010,19010,19010,0
20230627,144800,170264310,19010,19010,19010,19010,1
20230627,144700,170245300,19010,19010,19010,19010,1
20230627,144600,170226290,18980,18980,18980,18980,0
20230627,144500,170226290,18980,18980,18980,18980,0
20230627,144400,170226290,18980,18990,18990,18980,280
20230627,144300,164911850,18990,18990,18990,18990,0
20230627,144200,164911850,18990,18990,18990,18990,0
20230627,144100,164911850,18990,18990,18990,18990,0
20230627,144000,164911850,18990,18990,18990,18990,135
20230627,143900,162348200,18990,18990,18990,18990,0
20230627,143800,162348200,18990,18990,18990,18990,8
20230627,143700,162196280,19000,19000,19000,19000,0
20230627,143600,162196280,19000,19000,19000,19000,7
20230627,143500,162063280,19030,19030,19030,19030,0
20230627,143400,162063280,19030,19000,19030,19000,79
20230627,143300,160562250,19030,19030,19030,19030,1
20230627,143200,160543220,19000,19000,19000,19000,36
20230627,143100,159859220,19000,19000,19000,19000,0
20230627,143000,159859220,19000,19000,19000,19000,20
20230627,142900,159479220,19000,19000,19000,19000,0
20230627,142800,159479220,19000,19000,19000,19000,20
20230627,142700,159099220,19030,19030,19030,19030,0
20230627,142600,159099220,19030,19030,19030,19030,56
20230627,142500,158033540,19040,19040,19040,19040,0
20230627,142400,158033540,19040,19040,19040,19040,3
20230627,142300,157976420,19040,19030,19040,19030,24
20230627,142200,157519690,19030,19030,19030,19030,0
20230627,142100,157519690,19030,19030,19030,19030,0
20230627,142000,157519690,19030,19020,19030,19020,300
20230627,141900,151812090,19020,19020,19020,19020,0
20230627,141800,151812090,19020,19020,19020,19020,0
20230627,141700,151812090,19020,19020,19020,19020,0
20230627,141600,151812090,19020,19020,19020,19020,0
20230627,141500,151812090,19020,19020,19020,19020,0
20230627,141400,151812090,19020,19020,19020,19020,0
20230627,141300,151812090,19020,19020,19020,19020,0
20230627,141200,151812090,19020,19020,19020,19020,0
20230627,141100,151812090,19020,19020,19020,19020,2
20230627,141000,151774050,18980,18980,18980,18980,29
20230627,140900,151223630,18990,18990,18990,18990,0
20230627,140800,151223630,18990,18990,18990,18990,0
20230627,140700,151223630,18990,18990,18990,18990,0
20230627,140600,151223630,18990,18990,18990,18990,0
20230627,140500,151223630,18990,18990,18990,18990,1
20230627,140400,151204640,19030,19030,19030,19030,0
20230627,140300,151204640,19030,19030,19030,19030,0
20230627,140200,151204640,19030,19030,19030,19030,0
20230627,140100,151204640,19030,19030,19030,19030,0
20230627,140000,151204640,19030,19030,19030,19030,0
20230627,135900,151204640,19030,19030,19030,19030,0
20230627,135800,151204640,19030,19030,19030,19030,0
20230627,135700,151204640,19030,19030,19030,19030,0
20230627,135600,151204640,19030,19020,19030,19020,41
20230627,135500,150424710,19000,19000,19000,19000,148
20230627,135400,147612710,19000,19000,19000,19000,0
20230627,135300,147612710,19000,19000,19000,19000,0
20230627,135200,147612710,19000,19000,19000,19000,0
20230627,135100,147612710,19000,19000,19000,19000,0
20230627,135000,147612710,19000,18990,19000,18990,12
20230627,134900,147384810,18990,18990,18990,18990,10
20230627,134800,147194910,18970,18970,18970,18970,0
20230627,134700,147194910,18970,18970,18970,18970,30
20230627,134600,146625810,18990,18990,18990,18990,0
20230627,134500,146625810,18990,18990,18990,18990,0
20230627,134400,146625810,18990,18990,18990,18990,10
20230627,134300,146435910,19000,19000,19000,19000,70
20230627,134200,145105910,19000,19000,19000,19000,15
20230627,134100,144820910,19020,19020,19020,19020,0
20230627,134000,144820910,19020,19020,19020,19020,0
20230627,133900,144820910,19020,19020,19020,19020,0
20230627,133800,144820910,19020,19020,19020,19020,0
20230627,133700,144820910,19020,19020,19020,19020,0
20230627,133600,144820910,19020,19010,19020,19010,100
20230627,133500,142919240,19010,19010,19010,19010,0
20230627,133400,142919240,19010,19010,19010,19010,113
20230627,133300,140771110,19000,19000,19000,19000,0
20230627,133200,140771110,19000,19000,19000,19000,0
20230627,133100,140771110,19000,19000,19000,19000,0
20230627,133000,140771110,19000,19000,19000,19000,0
20230627,132900,140771110,19000,19000,19000,19000,1
20230627,132800,140752110,19000,19000,19000,19000,0
20230627,132700,140752110,19000,19000,19000,19000,49
20230627,132600,139821110,19000,19000,19000,19000,0
20230627,132500,139821110,19000,19000,19000,19000,0
20230627,132400,139821110,19000,19000,19000,19000,0
20230627,132300,139821110,19000,19000,19000,19000,0
20230627,132200,139821110,19000,19000,19000,19000,51
20230627,132100,138852110,19000,19000,19000,19000,0
20230627,132000,138852110,19000,18990,19000,18990,169
20230627,131900,135641470,18950,18960,18960,18950,363
20230627,131800,128760790,18960,18960,18960,18960,0
20230627,131700,128760790,18960,18960,18960,18960,0
20230627,131600,128760790,18960,18960,18960,18960,0
20230627,131500,128760790,18960,18960,18960,18960,0
20230627,131400,128760790,18960,18960,18960,18960,1
20230627,131300,128741830,18970,18970,18970,18970,0
20230627,131200,128741830,18970,18970,18970,18970,0
20230627,131100,128741830,18970,18970,18970,18970,0
20230627,131000,128741830,18970,18970,18970,18970,0
20230627,130900,128741830,18970,18970,18970,18970,0
20230627,130800,128741830,18970,18970,18970,18970,0
20230627,130700,128741830,18970,18970,18970,18970,0
20230627,130600,128741830,18970,18970,18970,18970,0
20230627,130500,128741830,18970,18970,18970,18970,41
20230627,130400,127964060,18980,18980,18980,18980,0
20230627,130300,127964060,18980,18980,18980,18980,0
20230627,130200,127964060,18980,18980,18980,18980,0
20230627,130100,127964060,18980,18980,18980,18980,11
20230627,130000,127755280,19000,19000,19000,19000,20
20230627,125900,127375280,18980,18980,18980,18980,0
20230627,125800,127375280,18980,18980,18980,18980,0
20230627,125700,127375280,18980,18980,18980,18980,0
20230627,125600,127375280,18980,18980,18980,18980,0
20230627,125500,127375280,18980,18980,18980,18980,0
20230627,125400,127375280,18980,18980,18980,18980,0
20230627,125300,127375280,18980,18980,18980,18980,0
20230627,125200,127375280,18980,18980,18980,18980,0
20230627,125100,127375280,18980,18980,18980,18980,0
20230627,125000,127375280,18980,18980,18980,18980,5
20230627,124900,127280380,18990,18990,18990,18990,5
20230627,124800,127185430,19000,19000,19000,19000,0
20230627,124700,127185430,19000,18990,19000,18990,100
20230627,124600,125285550,18980,18980,18980,18980,0
20230627,124500,125285550,18980,18980,18980,18980,0
20230627,124400,125285550,18980,18980,18980,18980,0
20230627,124300,125285550,18980,18980,18980,18980,0
20230627,124200,125285550,18980,18980,18980,18980,0
20230627,124100,125285550,18980,18980,18980,18980,0
20230627,124000,125285550,18980,18980,18980,18980,0
20230627,123900,125285550,18980,18980,18980,18980,0
20230627,123800,125285550,18980,18980,18980,18980,0
20230627,123700,125285550,18980,18980,19000,18980,105
20230627,123600,123291220,18980,18980,18980,18980,0
20230627,123500,123291220,18980,18980,18980,18980,0
20230627,123400,123291220,18980,18980,18980,18980,0
20230627,123300,123291220,18980,18980,18980,18980,0
20230627,123200,123291220,18980,18980,18980,18980,0
20230627,123100,123291220,18980,18990,18990,18980,21
20230627,123000,122892560,18990,18990,18990,18990,0
20230627,122900,122892560,18990,18990,18990,18990,2
20230627,122800,122854580,19010,19010,19010,19010,0
20230627,122700,122854580,19010,19010,19010,19010,0
20230627,122600,122854580,19010,19010,19010,19010,0
20230627,122500,122854580,19010,19010,19010,19010,0
20230627,122400,122854580,19010,19010,19010,19010,0
20230627,122300,122854580,19010,19010,19010,19010,0
20230627,122200,122854580,19010,19010,19010,19010,0
20230627,122100,122854580,19010,19010,19010,19010,0
20230627,122000,122854580,19010,19010,19010,19010,0
20230627,121900,122854580,19010,19010,19010,19010,0
20230627,121800,122854580,19010,19010,19010,19010,0
20230627,121700,122854580,19010,19010,19010,19010,0
20230627,121600,122854580,19010,19010,19010,19010,0
20230627,121500,122854580,19010,19010,19010,19010,0
20230627,121400,122854580,19010,19010,19010,19010,0
20230627,121300,122854580,19010,19010,19010,19010,0
20230627,121200,122854580,19010,19010,19010,19010,0
20230627,121100,122854580,19010,19010,19010,19010,0
20230627,121000,122854580,19010,19010,19010,19010,0
20230627,120900,122854580,19010,19010,19010,19010,0
20230627,120800,122854580,19010,19010,19010,19010,7
20230627,120700,122721510,19010,19010,19010,19010,0
20230627,120600,122721510,19010,19010,19010,19010,0
20230627,120500,122721510,19010,19010,19010,19010,0
20230627,120400,122721510,19010,19010,19010,19010,0
20230627,120300,122721510,19010,19000,19010,19000,6
20230627,120200,122607500,18980,18980,18980,18980,0
20230627,120100,122607500,18980,18980,18980,18980,0
20230627,120000,122607500,18980,18980,18980,18980,0
20230627,115900,122607500,18980,18980,18980,18980,0
20230627,115800,122607500,18980,18980,18980,18980,289
20230627,115700,117122280,18980,18980,18980,18980,80
20230627,115600,115603880,18980,18990,18990,18980,10
20230627,115500,115413990,19030,19030,19030,19030,0
20230627,115400,115413990,19030,18970,19030,18970,563
20230627,115300,104725190,18970,18970,18970,18970,0
20230627,115200,104725190,18970,18970,18970,18970,0
20230627,115100,104725190,18970,18970,18970,18970,8
20230627,115000,104573430,18970,18970,18970,18970,0
20230627,114900,104573430,18970,18970,18970,18970,0
20230627,114800,104573430,18970,18970,18970,18970,0
20230627,114700,104573430,18970,18970,18970,18970,0
20230627,114600,104573430,18970,18970,18970,18970,0
20230627,114500,104573430,18970,18970,18970,18970,0
20230627,114400,104573430,18970,18970,18970,18970,0
20230627,114300,104573430,18970,18970,18970,18970,0
20230627,114200,104573430,18970,18970,18970,18970,70
20230627,114100,103245530,19000,19000,19000,19000,0
20230627,114000,103245530,19000,19000,19000,19000,0
20230627,113900,103245530,19000,19000,19000,19000,0
20230627,113800,103245530,19000,19000,19000,19000,0
20230627,113700,103245530,19000,19000,19000,19000,1
20230627,113600,103226530,18980,18980,18980,18980,0
20230627,113500,103226530,18980,18980,18980,18980,0
20230627,113400,103226530,18980,18980,18980,18980,0
20230627,113300,103226530,18980,18980,18980,18980,0
20230627,113200,103226530,18980,18980,18980,18980,0
20230627,113100,103226530,18980,19000,19000,18980,18
20230627,113000,102884700,19000,19000,19000,19000,0
20230627,112900,102884700,19000,19000,19000,19000,41
20230627,112800,102105700,19000,19000,19000,19000,0
20230627,112700,102105700,19000,19000,19000,19000,0
20230627,112600,102105700,19000,19000,19000,19000,0
20230627,112500,102105700,19000,19000,19000,19000,0
20230627,112400,102105700,19000,19000,19000,19000,0
20230627,112300,102105700,19000,19000,19000,19000,265
20230627,112200,97070700,19000,18990,19000,18990,253
20230627,112100,92263900,18980,18980,18980,18980,0
20230627,112000,92263900,18980,18980,18980,18980,0
20230627,111900,92263900,18980,18980,18980,18980,10
20230627,111800,92074100,19000,19000,19000,19000,0
20230627,111700,92074100,19000,18980,19000,18980,100
20230627,111600,90175470,18960,18960,18960,18960,0
20230627,111500,90175470,18960,18960,18960,18960,0
20230627,111400,90175470,18960,18960,18960,18960,0
20230627,111300,90175470,18960,18960,18960,18960,0
20230627,111200,90175470,18960,18960,18960,18960,0
20230627,111100,90175470,18960,18960,18960,18960,0
20230627,111000,90175470,18960,18960,18960,18960,0
20230627,110900,90175470,18960,18960,18960,18960,0
20230627,110800,90175470,18960,18960,18960,18960,2
20230627,110700,90137550,18950,18950,18950,18950,0
20230627,110600,90137550,18950,18950,18950,18950,0
20230627,110500,90137550,18950,18950,18950,18950,0
20230627,110400,90137550,18950,18950,18950,18950,236
20230627,110300,85665350,18960,18960,18960,18960,0
20230627,110200,85665350,18960,18960,18960,18960,98
20230627,110100,83807270,18970,18980,18980,18970,31
20230627,110000,83219190,18980,18980,18980,18980,0
20230627,105900,83219190,18980,18980,18980,18980,0
20230627,105800,83219190,18980,18980,18980,18980,0
20230627,105700,83219190,18980,18980,18980,18980,0
20230627,105600,83219190,18980,18980,18980,18980,0
20230627,105500,83219190,18980,18980,18980,18980,60
20230627,105400,82080390,18960,18960,18960,18960,0
20230627,105300,82080390,18960,18960,18960,18960,0
20230627,105200,82080390,18960,18960,18960,18960,0
20230627,105100,82080390,18960,18960,18960,18960,0
20230627,105000,82080390,18960,18960,18960,18960,25
20230627,104900,81606390,18970,18970,18970,18970,0
20230627,104800,81606390,18970,18970,18970,18970,5
20230627,104700,81511540,18980,18980,18980,18980,0
20230627,104600,81511540,18980,18980,18980,18980,1
20230627,104500,81492560,18980,18980,18980,18980,0
20230627,104400,81492560,18980,18980,18980,18980,0
20230627,104300,81492560,18980,18980,18980,18980,0
20230627,104200,81492560,18980,18980,18980,18980,0
20230627,104100,81492560,18980,18980,18980,18980,0
20230627,104000,81492560,18980,18980,18980,18980,0
20230627,103900,81492560,18980,18980,19000,18980,420
20230627,103800,73515810,18980,18980,18980,18980,0
20230627,103700,73515810,18980,18980,18980,18980,0
20230627,103600,73515810,18980,18980,18980,18980,0
20230627,103500,73515810,18980,18980,18980,18980,0
20230627,103400,73515810,18980,18980,18980,18980,0
20230627,103300,73515810,18980,18980,18980,18980,0
20230627,103200,73515810,18980,18980,18980,18980,0
20230627,103100,73515810,18980,18980,18980,18980,0
20230627,103000,73515810,18980,18980,18980,18980,0
20230627,102900,73515810,18980,18980,18980,18980,0
20230627,102800,73515810,18980,18980,18980,18980,0
20230627,102700,73515810,18980,18980,18980,18980,0
20230627,102600,73515810,18980,18980,18980,18980,0
20230627,102500,73515810,18980,18980,18980,18980,0
20230627,102400,73515810,18980,18980,18980,18980,0
20230627,102300,73515810,18980,18970,18980,18970,2
20230627,102200,73477860,18960,18960,18960,18960,1
20230627,102100,73458900,18980,18980,18980,18980,1
20230627,102000,73439920,18960,18960,18960,18960,0
20230627,101900,73439920,18960,18960,18960,18960,0
20230627,101800,73439920,18960,18960,18960,18960,0
20230627,101700,73439920,18960,18960,18960,18960,0
20230627,101600,73439920,18960,18960,18960,18960,4
20230627,101500,73364080,18980,18980,18980,18980,0
20230627,101400,73364080,18980,18980,18980,18980,0
20230627,101300,73364080,18980,18980,18980,18980,1
20230627,101200,73345100,18960,18960,18960,18960,0
20230627,101100,73345100,18960,18960,18960,18960,26
20230627,101000,72852140,18960,18960,18960,18960,0
20230627,100900,72852140,18960,18960,18960,18960,0
20230627,100800,72852140,18960,18960,18960,18960,0
20230627,100700,72852140,18960,18960,18960,18960,0
20230627,100600,72852140,18960,18960,18960,18960,0
20230627,100500,72852140,18960,18960,18960,18960,0
20230627,100400,72852140,18960,18960,18960,18960,2
20230627,100300,72814220,18980,18980,18980,18980,0
20230627,100200,72814220,18980,18980,18980,18980,0
20230627,100100,72814220,18980,18980,18980,18980,0
20230627,100000,72814220,18980,18980,18980,18980,0
20230627,095900,72814220,18980,18980,18980,18980,0
20230627,095800,72814220,18980,18980,18980,18980,0
20230627,095700,72814220,18980,18980,18980,18980,1
20230627,095600,72795240,18990,18990,18990,18990,0
20230627,095500,72795240,18990,18990,18990,18990,0
20230627,095400,72795240,18990,18990,18990,18990,0
20230627,095300,72795240,18990,18990,18990,18990,0
20230627,095200,72795240,18990,18990,18990,18990,0
20230627,095100,72795240,18990,18990,18990,18990,0
20230627,095000,72795240,18990,18990,18990,18990,0
20230627,094900,72795240,18990,18990,18990,18990,7
20230627,094800,72662310,18990,18990,18990,18990,2
20230627,094700,72624330,18990,18990,18990,18990,102
20230627,094600,70687350,18990,18990,18990,18990,0
20230627,094500,70687350,18990,18990,18990,18990,2
20230627,094400,70649370,18990,18990,18990,18990,2
20230627,094300,70611390,19000,19000,19000,19000,0
20230627,094200,70611390,19000,19000,19000,19000,0
20230627,094100,70611390,19000,19000,19000,19000,0
20230627,094000,70611390,19000,19000,19000,19000,1
20230627,093900,70592390,19000,19000,19000,19000,0
20230627,093800,70592390,19000,19000,19000,19000,0
20230627,093700,70592390,19000,19000,19000,19000,0
20230627,093600,70592390,19000,19000,19000,19000,0
20230627,093500,70592390,19000,19000,19000,19000,1
20230627,093400,70573390,18970,18970,18970,18970,5
20230627,093300,70478540,19000,19000,19000,19000,0
20230627,093200,70478540,19000,18950,19000,18940,164
20230627,093100,67368490,19000,19000,19000,19000,0
20230627,093000,67368490,19000,19000,19000,19000,0
20230627,092900,67368490,19000,19000,19000,19000,500
20230627,092800,57868490,19010,19010,19010,19010,0
20230627,092700,57868490,19010,19010,19010,19010,0
20230627,092600,57868490,19010,19010,19010,19010,0
20230627,092500,57868490,19010,19000,19010,19000,320
20230627,092400,51788290,19000,19000,19000,19000,53
20230627,092300,50781290,19000,19000,19000,19000,60
20230627,092200,49641290,19000,18850,19000,18850,2107
20230627,092100,9702500,18860,18860,18860,18860,0
20230627,092000,9702500,18860,18860,18860,18860,0
20230627,091900,9702500,18860,18860,18860,18860,1
20230627,091800,9683640,18860,18870,18870,18860,18
20230627,091700,9344150,18880,18880,18880,18880,0
20230627,091600,9344150,18880,18880,18880,18880,0
20230627,091500,9344150,18880,18880,18880,18880,0
20230627,091400,9344150,18880,18880,18900,18880,234
20230627,091300,4923670,18880,18910,18910,18880,4
20230627,091200,4848090,18880,18880,18880,18880,0
20230627,091100,4848090,18880,18910,18910,18880,4
20230627,091000,4772510,18910,18910,18910,18910,20
20230627,090900,4394310,18910,18840,18910,18840,18
20230627,090800,4055120,18840,18940,18940,18840,188
20230627,090700,511580,18940,18940,18940,18940,0
20230627,090600,511580,18940,18940,18940,18940,0
20230627,090500,511580,18940,18940,18940,18940,17
20230627,090400,189600,18960,18960,18960,18960,0
20230627,090300,189600,18960,18960,18960,18960,0
20230627,090200,189600,18960,18960,18960,18960,10
20230627,090100,0,18960,18960,18960,18960,0
20230627,090000,0,18960,18960,18960,18960,0