KissMeData/000950/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183200,48231350,28250,28250,28250,28250,148
20230705,183100,48231350,28250,28250,28250,28250,0
20230705,183000,48231350,28250,28250,28250,28250,0
20230705,182900,48231350,28250,28250,28250,28250,0
20230705,182800,48231350,28250,28250,28250,28250,0
20230705,182700,48231350,28250,28250,28250,28250,0
20230705,182600,48231350,28250,28250,28250,28250,0
20230705,182500,48231350,28250,28250,28250,28250,0
20230705,182400,48231350,28250,28250,28250,28250,0
20230705,182300,48231350,28250,28250,28250,28250,0
20230705,182200,48231350,28250,28250,28250,28250,0
20230705,182100,48231350,28250,28250,28250,28250,0
20230705,182000,48231350,28250,28250,28250,28250,0
20230705,181900,48231350,28250,28250,28250,28250,0
20230705,181800,48231350,28250,28250,28250,28250,0
20230705,181700,48231350,28250,28250,28250,28250,0
20230705,181600,48231350,28250,28250,28250,28250,0
20230705,181500,48231350,28250,28250,28250,28250,0
20230705,181400,48231350,28250,28250,28250,28250,0
20230705,181300,48231350,28250,28250,28250,28250,0
20230705,181200,48231350,28250,28250,28250,28250,0
20230705,181100,48231350,28250,28250,28250,28250,0
20230705,181000,48231350,28250,28250,28250,28250,0
20230705,180900,48231350,28250,28250,28250,28250,0
20230705,180800,48231350,28250,28250,28250,28250,0
20230705,180700,48231350,28250,28250,28250,28250,0
20230705,180600,48231350,28250,28250,28250,28250,0
20230705,180500,48231350,28250,28250,28250,28250,0
20230705,180400,48231350,28250,28250,28250,28250,0
20230705,180300,48231350,28250,28250,28250,28250,0
20230705,180200,48231350,28250,28250,28250,28250,148
20230705,180100,48231350,28250,28250,28250,28250,0
20230705,180000,48231350,28250,28250,28250,28250,0
20230705,175900,48231350,28250,28250,28250,28250,0
20230705,175800,48231350,28250,28250,28250,28250,0
20230705,175700,48231350,28250,28250,28250,28250,0
20230705,175600,48231350,28250,28250,28250,28250,0
20230705,175500,48231350,28250,28250,28250,28250,0
20230705,175400,48231350,28250,28250,28250,28250,0
20230705,175300,48231350,28250,28250,28250,28250,0
20230705,175200,48231350,28250,28250,28250,28250,0
20230705,175100,48231350,28250,28250,28250,28250,0
20230705,175000,48231350,28250,28250,28250,28250,0
20230705,174900,48231350,28250,28250,28250,28250,0
20230705,174800,48231350,28250,28250,28250,28250,0
20230705,174700,48231350,28250,28250,28250,28250,0
20230705,174600,48231350,28250,28250,28250,28250,0
20230705,174500,48231350,28250,28250,28250,28250,0
20230705,174400,48231350,28250,28250,28250,28250,0
20230705,174300,48231350,28250,28250,28250,28250,0
20230705,174200,48231350,28250,28250,28250,28250,0
20230705,174100,48231350,28250,28250,28250,28250,0
20230705,174000,48231350,28250,28250,28250,28250,0
20230705,173900,48231350,28250,28250,28250,28250,0
20230705,173800,48231350,28250,28250,28250,28250,0
20230705,173700,48231350,28250,28250,28250,28250,0
20230705,173600,48231350,28250,28250,28250,28250,0
20230705,173500,48231350,28250,28250,28250,28250,0
20230705,173400,48231350,28250,28250,28250,28250,0
20230705,173300,48231350,28250,28250,28250,28250,0
20230705,173200,48231350,28250,28250,28250,28250,148
20230705,173100,48231350,28250,28250,28250,28250,0
20230705,173000,48231350,28250,28250,28250,28250,0
20230705,172900,48231350,28250,28250,28250,28250,0
20230705,172800,48231350,28250,28250,28250,28250,0
20230705,172700,48231350,28250,28250,28250,28250,0
20230705,172600,48231350,28250,28250,28250,28250,0
20230705,172500,48231350,28250,28250,28250,28250,0
20230705,172400,48231350,28250,28250,28250,28250,0
20230705,172300,48231350,28250,28250,28250,28250,0
20230705,172200,48231350,28250,28250,28250,28250,0
20230705,172100,48231350,28250,28250,28250,28250,0
20230705,172000,48231350,28250,28250,28250,28250,0
20230705,171900,48231350,28250,28250,28250,28250,0
20230705,171800,48231350,28250,28250,28250,28250,0
20230705,171700,48231350,28250,28250,28250,28250,0
20230705,171600,48231350,28250,28250,28250,28250,0
20230705,171500,48231350,28250,28250,28250,28250,0
20230705,171400,48231350,28250,28250,28250,28250,0
20230705,171300,48231350,28250,28250,28250,28250,0
20230705,171200,48231350,28250,28250,28250,28250,0
20230705,171100,48231350,28250,28250,28250,28250,0
20230705,171000,48231350,28250,28250,28250,28250,0
20230705,170900,48231350,28250,28250,28250,28250,0
20230705,170800,48231350,28250,28250,28250,28250,0
20230705,170700,48231350,28250,28250,28250,28250,0
20230705,170600,48231350,28250,28250,28250,28250,0
20230705,170500,48231350,28250,28250,28250,28250,0
20230705,170400,48231350,28250,28250,28250,28250,0
20230705,170300,48231350,28250,28250,28250,28250,0
20230705,170200,48231350,28250,28250,28250,28250,148
20230705,170100,48231350,28250,28250,28250,28250,0
20230705,170000,48231350,28250,28250,28250,28250,0
20230705,165900,48231350,28250,28250,28250,28250,0
20230705,165800,48231350,28250,28250,28250,28250,0
20230705,165700,48231350,28250,28250,28250,28250,0
20230705,165600,48231350,28250,28250,28250,28250,0
20230705,165500,48231350,28250,28250,28250,28250,0
20230705,165400,48231350,28250,28250,28250,28250,0
20230705,165300,48231350,28250,28250,28250,28250,0
20230705,165200,48231350,28250,28250,28250,28250,0
20230705,165100,48231350,28250,28250,28250,28250,0
20230705,165000,48231350,28250,28250,28250,28250,0
20230705,164900,48231350,28250,28250,28250,28250,0
20230705,164800,48231350,28250,28250,28250,28250,0
20230705,164700,48231350,28250,28250,28250,28250,0
20230705,164600,48231350,28250,28250,28250,28250,0
20230705,164500,48231350,28250,28250,28250,28250,0
20230705,164400,48231350,28250,28250,28250,28250,0
20230705,164300,48231350,28250,28250,28250,28250,0
20230705,164200,48231350,28250,28250,28250,28250,0
20230705,164100,48231350,28250,28250,28250,28250,0
20230705,164000,48231350,28250,28250,28250,28250,0
20230705,163900,48231350,28250,28250,28250,28250,0
20230705,163800,48231350,28250,28250,28250,28250,0
20230705,163700,48231350,28250,28250,28250,28250,0
20230705,163600,48231350,28250,28250,28250,28250,0
20230705,163500,48231350,28250,28250,28250,28250,0
20230705,163400,48231350,28250,28250,28250,28250,0
20230705,163300,48231350,28250,28250,28250,28250,0
20230705,163200,48231350,28250,28250,28250,28250,148
20230705,163100,48231350,28250,28250,28250,28250,0
20230705,163000,48231350,28250,28250,28250,28250,0
20230705,162900,48231350,28250,28250,28250,28250,0
20230705,162800,48231350,28250,28250,28250,28250,0
20230705,162700,48231350,28250,28250,28250,28250,0
20230705,162600,48231350,28250,28250,28250,28250,0
20230705,162500,48231350,28250,28250,28250,28250,0
20230705,162400,48231350,28250,28250,28250,28250,0
20230705,162300,48231350,28250,28250,28250,28250,0
20230705,162200,48231350,28250,28250,28250,28250,0
20230705,162100,48231350,28250,28250,28250,28250,0
20230705,162000,48231350,28250,28250,28250,28250,0
20230705,161900,48231350,28250,28250,28250,28250,0
20230705,161800,48231350,28250,28250,28250,28250,0
20230705,161700,48231350,28250,28250,28250,28250,0
20230705,161600,48231350,28250,28250,28250,28250,0
20230705,161500,48231350,28250,28250,28250,28250,0
20230705,161400,48231350,28250,28250,28250,28250,0
20230705,161300,48231350,28250,28250,28250,28250,0
20230705,161200,48231350,28250,28250,28250,28250,0
20230705,161100,48231350,28250,28250,28250,28250,0
20230705,161000,48231350,28250,28250,28250,28250,0
20230705,160900,48231350,28250,28250,28250,28250,0
20230705,160800,48231350,28250,28250,28250,28250,0
20230705,160700,48231350,28250,28250,28250,28250,0
20230705,160600,48231350,28250,28250,28250,28250,0
20230705,160500,48231350,28250,28250,28250,28250,0
20230705,160400,48231350,28250,28250,28250,28250,0
20230705,160300,48231350,28250,28250,28250,28250,0
20230705,160200,48231350,28250,28250,28250,28250,148
20230705,160100,48231350,28250,28250,28250,28250,0
20230705,160000,48231350,28250,28250,28250,28250,0
20230705,155900,48231350,28250,28250,28250,28250,0
20230705,155800,48231350,28250,28250,28250,28250,0
20230705,155700,48231350,28250,28250,28250,28250,0
20230705,155600,48231350,28250,28250,28250,28250,0
20230705,155500,48231350,28250,28250,28250,28250,0
20230705,155400,48231350,28250,28250,28250,28250,0
20230705,155300,48231350,28250,28250,28250,28250,0
20230705,155200,48231350,28250,28250,28250,28250,0
20230705,155100,48231350,28250,28250,28250,28250,0
20230705,155000,48231350,28250,28250,28250,28250,0
20230705,154900,48231350,28250,28250,28250,28250,0
20230705,154800,48231350,28250,28250,28250,28250,0
20230705,154700,48231350,28250,28250,28250,28250,0
20230705,154600,48231350,28250,28250,28250,28250,0
20230705,154500,48231350,28250,28250,28250,28250,0
20230705,154400,48231350,28250,28250,28250,28250,0
20230705,154300,48231350,28250,28250,28250,28250,0
20230705,154200,48231350,28250,28250,28250,28250,0
20230705,154100,48231350,28250,28250,28250,28250,0
20230705,154000,48231350,28250,28250,28250,28250,0
20230705,153900,48231350,28250,28250,28250,28250,0
20230705,153800,48231350,28250,28250,28250,28250,0
20230705,153700,48231350,28250,28250,28250,28250,0
20230705,153600,48231350,28250,28250,28250,28250,0
20230705,153500,48231350,28250,28250,28250,28250,0
20230705,153400,48231350,28250,28250,28250,28250,0
20230705,153300,48231350,28250,28250,28250,28250,0
20230705,153200,48231350,28250,28250,28250,28250,148
20230705,153100,48231350,28250,28250,28250,28250,0
20230705,153000,48231350,28250,28250,28250,28250,148
20230705,152900,44050350,28200,28200,28200,28200,0
20230705,152800,44050350,28200,28200,28200,28200,0
20230705,152700,44050350,28200,28200,28200,28200,0
20230705,152600,44050350,28200,28200,28200,28200,0
20230705,152500,44050350,28200,28200,28200,28200,0
20230705,152400,44050350,28200,28200,28200,28200,0
20230705,152300,44050350,28200,28200,28200,28200,0
20230705,152200,44050350,28200,28200,28200,28200,0
20230705,152100,44050350,28200,28200,28200,28200,0
20230705,152000,44050350,28200,28200,28200,28200,0
20230705,151900,44050350,28200,28200,28200,28200,0
20230705,151800,44050350,28200,28200,28200,28200,0
20230705,151700,44050350,28200,28200,28200,28200,0
20230705,151600,44050350,28200,28200,28200,28200,2
20230705,151500,43993950,28200,28250,28250,28050,13
20230705,151400,43628200,28250,28200,28250,28200,99
20230705,151300,40836300,28200,28200,28200,28200,0
20230705,151200,40836300,28200,28050,28200,28050,12
20230705,151100,40498700,27550,27850,27850,27550,59
20230705,151000,38866500,27950,27950,27950,27950,0
20230705,150900,38866500,27950,27950,27950,27950,0
20230705,150800,38866500,27950,27950,27950,27950,0
20230705,150700,38866500,27950,27950,27950,27950,0
20230705,150600,38866500,27950,27950,27950,27950,0
20230705,150500,38866500,27950,27950,27950,27950,0
20230705,150400,38866500,27950,27950,27950,27950,0
20230705,150300,38866500,27950,27950,27950,27950,0
20230705,150200,38866500,27950,27950,27950,27950,0
20230705,150100,38866500,27950,27950,27950,27950,8
20230705,150000,38642900,27950,27950,27950,27950,0
20230705,145900,38642900,27950,27950,27950,27950,0
20230705,145800,38642900,27950,27950,27950,27950,0
20230705,145700,38642900,27950,27950,27950,27950,0
20230705,145600,38642900,27950,27950,27950,27950,0
20230705,145500,38642900,27950,27950,27950,27950,0
20230705,145400,38642900,27950,27950,27950,27950,0
20230705,145300,38642900,27950,27950,27950,27950,0
20230705,145200,38642900,27950,27950,27950,27950,0
20230705,145100,38642900,27950,27850,27950,27800,27
20230705,145000,37891250,27950,27950,27950,27950,0
20230705,144900,37891250,27950,27900,27950,27800,14
20230705,144800,37501150,27800,27950,27950,27800,113
20230705,144700,34350650,27950,28050,28050,27950,129
20230705,144600,30744700,28100,28100,28100,28100,0
20230705,144500,30744700,28100,28100,28100,28100,0
20230705,144400,30744700,28100,28100,28100,28100,0
20230705,144300,30744700,28100,28100,28100,28100,0
20230705,144200,30744700,28100,28350,28350,28100,4
20230705,144100,30632000,28200,28200,28400,28200,5
20230705,144000,30490750,28400,28100,28400,28100,4
20230705,143900,30377700,28400,28000,28400,28000,15
20230705,143800,29956000,28000,28100,28100,28000,44
20230705,143700,28723800,28100,28100,28100,28100,2
20230705,143600,28667600,28100,28100,28100,28100,34
20230705,143500,27712200,28100,28100,28100,28100,0
20230705,143400,27712200,28100,28100,28100,28100,0
20230705,143300,27712200,28100,28100,28100,28100,0
20230705,143200,27712200,28100,28100,28100,28100,0
20230705,143100,27712200,28100,28100,28100,28100,0
20230705,143000,27712200,28100,28100,28100,28100,0
20230705,142900,27712200,28100,28100,28100,28100,0
20230705,142800,27712200,28100,28100,28100,28100,28
20230705,142700,26925400,28100,28350,28400,28100,15
20230705,142600,26502400,28450,28450,28450,28400,5
20230705,142500,26360250,28400,28200,28450,28200,36
20230705,142400,25341000,28200,28200,28200,28200,1
20230705,142300,25312800,28450,28450,28450,28450,0
20230705,142200,25312800,28450,28450,28450,28450,0
20230705,142100,25312800,28450,28450,28450,28450,0
20230705,142000,25312800,28450,28450,28450,28450,0
20230705,141900,25312800,28450,28300,28450,28250,9
20230705,141800,25057450,28250,28350,28450,28250,5
20230705,141700,24915550,28450,28150,28450,28000,24
20230705,141600,24237950,28400,28150,28400,28150,4
20230705,141500,24124850,28450,28450,28450,28450,0
20230705,141400,24124850,28450,28400,28450,28100,4
20230705,141300,24011450,28150,28000,28300,28000,86
20230705,141200,21596850,27900,27900,27900,27900,1
20230705,141100,21568950,28000,28000,28000,28000,0
20230705,141000,21568950,28000,28000,28000,28000,0
20230705,140900,21568950,28000,28000,28000,28000,0
20230705,140800,21568950,28000,28000,28000,28000,0
20230705,140700,21568950,28000,28000,28000,28000,0
20230705,140600,21568950,28000,28000,28000,28000,0
20230705,140500,21568950,28000,28000,28000,28000,0
20230705,140400,21568950,28000,28000,28000,28000,0
20230705,140300,21568950,28000,28000,28000,28000,0
20230705,140200,21568950,28000,28000,28000,28000,0
20230705,140100,21568950,28000,28000,28000,28000,3
20230705,140000,21484950,28000,27950,28000,27950,4
20230705,135900,21373000,28000,27900,28000,27900,252
20230705,135800,14319700,27950,27950,27950,27950,0
20230705,135700,14319700,27950,27850,27950,27850,5
20230705,135600,14180150,27900,27800,27950,27800,6
20230705,135500,14012800,27900,27900,27950,27750,22
20230705,135400,13398650,27900,27900,27900,27700,3
20230705,135300,13315150,27650,27650,27650,27650,20
20230705,135200,12762150,27650,27650,27650,27650,0
20230705,135100,12762150,27650,27650,27650,27650,2
20230705,135000,12706850,27650,27650,27650,27650,0
20230705,134900,12706850,27650,27650,27650,27650,0
20230705,134800,12706850,27650,27650,27650,27650,0
20230705,134700,12706850,27650,27650,27650,27650,0
20230705,134600,12706850,27650,27650,27650,27650,0
20230705,134500,12706850,27650,27650,27650,27650,0
20230705,134400,12706850,27650,27650,27650,27650,0
20230705,134300,12706850,27650,27650,27650,27650,0
20230705,134200,12706850,27650,27650,27650,27650,0
20230705,134100,12706850,27650,27650,27650,27650,0
20230705,134000,12706850,27650,27650,27650,27650,0
20230705,133900,12706850,27650,27650,27650,27650,0
20230705,133800,12706850,27650,27650,27650,27650,0
20230705,133700,12706850,27650,27650,27650,27650,0
20230705,133600,12706850,27650,27650,27650,27650,0
20230705,133500,12706850,27650,27650,27650,27650,0
20230705,133400,12706850,27650,27650,27650,27650,0
20230705,133300,12706850,27650,27650,27650,27650,0
20230705,133200,12706850,27650,27650,27650,27650,1
20230705,133100,12679200,27550,27550,27550,27550,0
20230705,133000,12679200,27550,27550,27550,27550,0
20230705,132900,12679200,27550,27550,27550,27550,0
20230705,132800,12679200,27550,27550,27550,27550,0
20230705,132700,12679200,27550,27550,27550,27550,0
20230705,132600,12679200,27550,27550,27550,27550,9
20230705,132500,12431250,27550,27550,27550,27550,5
20230705,132400,12293500,27650,27650,27650,27650,0
20230705,132300,12293500,27650,27650,27650,27650,0
20230705,132200,12293500,27650,27650,27650,27650,0
20230705,132100,12293500,27650,27650,27650,27650,0
20230705,132000,12293500,27650,27650,27650,27650,0
20230705,131900,12293500,27650,27650,27650,27650,0
20230705,131800,12293500,27650,27650,27650,27650,0
20230705,131700,12293500,27650,27650,27650,27650,0
20230705,131600,12293500,27650,27650,27650,27650,0
20230705,131500,12293500,27650,27650,27650,27650,1
20230705,131400,12265850,27550,27550,27550,27550,0
20230705,131300,12265850,27550,27550,27550,27550,0
20230705,131200,12265850,27550,27550,27550,27550,0
20230705,131100,12265850,27550,27550,27550,27550,0
20230705,131000,12265850,27550,27550,27550,27550,0
20230705,130900,12265850,27550,27550,27550,27550,0
20230705,130800,12265850,27550,27550,27550,27550,0
20230705,130700,12265850,27550,27550,27550,27550,0
20230705,130600,12265850,27550,27550,27550,27550,0
20230705,130500,12265850,27550,27550,27550,27550,0
20230705,130400,12265850,27550,27550,27550,27550,0
20230705,130300,12265850,27550,27550,27550,27550,0
20230705,130200,12265850,27550,27550,27550,27550,0
20230705,130100,12265850,27550,27550,27550,27550,0
20230705,130000,12265850,27550,27550,27550,27550,0
20230705,125900,12265850,27550,27550,27550,27550,0
20230705,125800,12265850,27550,27550,27550,27550,0
20230705,125700,12265850,27550,27550,27550,27550,0
20230705,125600,12265850,27550,27550,27550,27550,0
20230705,125500,12265850,27550,27550,27550,27550,0
20230705,125400,12265850,27550,27550,27550,27550,0
20230705,125300,12265850,27550,27550,27550,27550,0
20230705,125200,12265850,27550,27550,27550,27550,2
20230705,125100,12210750,27500,27500,27500,27500,0
20230705,125000,12210750,27500,27500,27500,27500,0
20230705,124900,12210750,27500,27500,27500,27500,0
20230705,124800,12210750,27500,27500,27500,27500,0
20230705,124700,12210750,27500,27500,27500,27500,0
20230705,124600,12210750,27500,27500,27500,27500,0
20230705,124500,12210750,27500,27500,27500,27500,0
20230705,124400,12210750,27500,27500,27500,27500,0
20230705,124300,12210750,27500,27500,27500,27500,0
20230705,124200,12210750,27500,27500,27500,27500,0
20230705,124100,12210750,27500,27500,27500,27500,0
20230705,124000,12210750,27500,27500,27500,27500,1
20230705,123900,12183250,27500,27500,27500,27500,0
20230705,123800,12183250,27500,27500,27500,27500,0
20230705,123700,12183250,27500,27500,27500,27500,0
20230705,123600,12183250,27500,27500,27500,27500,0
20230705,123500,12183250,27500,27500,27500,27500,0
20230705,123400,12183250,27500,27500,27500,27500,0
20230705,123300,12183250,27500,27500,27500,27500,0
20230705,123200,12183250,27500,27500,27500,27500,0
20230705,123100,12183250,27500,27500,27500,27500,0
20230705,123000,12183250,27500,27500,27500,27500,0
20230705,122900,12183250,27500,27500,27500,27500,0
20230705,122800,12183250,27500,27500,27500,27500,0
20230705,122700,12183250,27500,27500,27500,27500,0
20230705,122600,12183250,27500,27500,27500,27500,0
20230705,122500,12183250,27500,27500,27500,27500,0
20230705,122400,12183250,27500,27500,27500,27500,0
20230705,122300,12183250,27500,27500,27500,27500,0
20230705,122200,12183250,27500,27500,27500,27500,0
20230705,122100,12183250,27500,27500,27500,27500,0
20230705,122000,12183250,27500,27500,27500,27500,0
20230705,121900,12183250,27500,27500,27500,27500,0
20230705,121800,12183250,27500,27500,27500,27500,0
20230705,121700,12183250,27500,27500,27500,27500,0
20230705,121600,12183250,27500,27500,27500,27500,0
20230705,121500,12183250,27500,27500,27500,27500,0
20230705,121400,12183250,27500,27500,27500,27500,0
20230705,121300,12183250,27500,27500,27500,27500,0
20230705,121200,12183250,27500,27500,27500,27500,0
20230705,121100,12183250,27500,27500,27500,27500,0
20230705,121000,12183250,27500,27500,27500,27500,0
20230705,120900,12183250,27500,27500,27500,27500,0
20230705,120800,12183250,27500,27500,27500,27500,0
20230705,120700,12183250,27500,27500,27500,27500,0
20230705,120600,12183250,27500,27500,27500,27500,0
20230705,120500,12183250,27500,27500,27500,27500,0
20230705,120400,12183250,27500,27500,27500,27500,0
20230705,120300,12183250,27500,27500,27500,27500,0
20230705,120200,12183250,27500,27500,27500,27500,0
20230705,120100,12183250,27500,27500,27500,27500,0
20230705,120000,12183250,27500,27500,27500,27500,0
20230705,115900,12183250,27500,27500,27500,27500,0
20230705,115800,12183250,27500,27500,27500,27500,0
20230705,115700,12183250,27500,27500,27500,27500,0
20230705,115600,12183250,27500,27500,27500,27500,0
20230705,115500,12183250,27500,27500,27500,27500,0
20230705,115400,12183250,27500,27500,27500,27500,0
20230705,115300,12183250,27500,27500,27500,27500,0
20230705,115200,12183250,27500,27500,27500,27500,0
20230705,115100,12183250,27500,27500,27500,27500,0
20230705,115000,12183250,27500,27500,27500,27500,5
20230705,114900,12045750,27650,27650,27650,27650,1
20230705,114800,12018100,27650,27650,27650,27650,0
20230705,114700,12018100,27650,27650,27650,27650,0
20230705,114600,12018100,27650,27650,27650,27650,0
20230705,114500,12018100,27650,27650,27650,27650,0
20230705,114400,12018100,27650,27650,27650,27650,0
20230705,114300,12018100,27650,27650,27650,27650,0
20230705,114200,12018100,27650,27650,27650,27650,0
20230705,114100,12018100,27650,27650,27650,27650,0
20230705,114000,12018100,27650,27650,27650,27650,0
20230705,113900,12018100,27650,27650,27650,27650,0
20230705,113800,12018100,27650,27500,27650,27500,2
20230705,113700,11962950,27500,27500,27500,27500,0
20230705,113600,11962950,27500,27500,27500,27500,1
20230705,113500,11935450,27650,27650,27650,27650,0
20230705,113400,11935450,27650,27650,27650,27650,0
20230705,113300,11935450,27650,27650,27650,27650,0
20230705,113200,11935450,27650,27650,27650,27650,0
20230705,113100,11935450,27650,27650,27650,27650,0
20230705,113000,11935450,27650,27650,27650,27650,0
20230705,112900,11935450,27650,27650,27650,27650,0
20230705,112800,11935450,27650,27650,27650,27650,0
20230705,112700,11935450,27650,27650,27650,27650,0
20230705,112600,11935450,27650,27650,27650,27650,0
20230705,112500,11935450,27650,27650,27650,27650,0
20230705,112400,11935450,27650,27650,27650,27650,0
20230705,112300,11935450,27650,27650,27650,27650,0
20230705,112200,11935450,27650,27650,27650,27650,0
20230705,112100,11935450,27650,27650,27650,27650,7
20230705,112000,11741900,27600,27600,27600,27600,0
20230705,111900,11741900,27600,27600,27600,27600,0
20230705,111800,11741900,27600,27600,27600,27600,4
20230705,111700,11631500,27600,27600,27600,27600,0
20230705,111600,11631500,27600,27600,27600,27600,0
20230705,111500,11631500,27600,27600,27600,27600,0
20230705,111400,11631500,27600,27650,27650,27600,7
20230705,111300,11438250,27650,27650,27650,27650,0
20230705,111200,11438250,27650,27650,27650,27650,0
20230705,111100,11438250,27650,27650,27650,27650,0
20230705,111000,11438250,27650,27650,27650,27650,0
20230705,110900,11438250,27650,27650,27650,27650,0
20230705,110800,11438250,27650,27650,27650,27650,0
20230705,110700,11438250,27650,27650,27650,27650,0
20230705,110600,11438250,27650,27650,27650,27650,0
20230705,110500,11438250,27650,27650,27650,27650,0
20230705,110400,11438250,27650,27650,27650,27650,0
20230705,110300,11438250,27650,27650,27650,27650,0
20230705,110200,11438250,27650,27650,27650,27650,0
20230705,110100,11438250,27650,27650,27650,27650,0
20230705,110000,11438250,27650,27650,27650,27650,0
20230705,105900,11438250,27650,27650,27650,27650,0
20230705,105800,11438250,27650,27650,27650,27650,0
20230705,105700,11438250,27650,27650,27650,27650,0
20230705,105600,11438250,27650,27650,27650,27650,0
20230705,105500,11438250,27650,27650,27650,27650,0
20230705,105400,11438250,27650,27650,27650,27650,0
20230705,105300,11438250,27650,27650,27650,27650,0
20230705,105200,11438250,27650,27650,27650,27650,0
20230705,105100,11438250,27650,27650,27650,27650,0
20230705,105000,11438250,27650,27650,27650,27650,0
20230705,104900,11438250,27650,27650,27650,27650,0
20230705,104800,11438250,27650,27650,27650,27650,0
20230705,104700,11438250,27650,27650,27650,27650,0
20230705,104600,11438250,27650,27650,27650,27650,0
20230705,104500,11438250,27650,27650,27650,27650,0
20230705,104400,11438250,27650,27650,27650,27650,0
20230705,104300,11438250,27650,27650,27650,27650,0
20230705,104200,11438250,27650,27650,27650,27650,1
20230705,104100,11410600,27650,27650,27650,27650,0
20230705,104000,11410600,27650,27650,27650,27650,0
20230705,103900,11410600,27650,27650,27650,27650,0
20230705,103800,11410600,27650,27650,27650,27650,0
20230705,103700,11410600,27650,27650,27650,27650,0
20230705,103600,11410600,27650,27650,27650,27650,0
20230705,103500,11410600,27650,27650,27650,27650,4
20230705,103400,11300000,27650,27650,27650,27650,1
20230705,103300,11272350,27650,27650,27650,27650,11
20230705,103200,10968200,27950,27650,27950,27650,4
20230705,103100,10857300,27600,27600,27600,27600,5
20230705,103000,10719300,27650,27650,27650,27650,0
20230705,102900,10719300,27650,27650,27650,27650,6
20230705,102800,10553400,27650,27650,27650,27650,0
20230705,102700,10553400,27650,27650,27650,27650,0
20230705,102600,10553400,27650,27650,27650,27650,0
20230705,102500,10553400,27650,27650,27650,27650,3
20230705,102400,10470450,27700,27700,27700,27700,0
20230705,102300,10470450,27700,27700,27700,27650,66
20230705,102200,8645200,28000,28000,28000,28000,0
20230705,102100,8645200,28000,28000,28000,28000,0
20230705,102000,8645200,28000,28000,28000,28000,0
20230705,101900,8645200,28000,28000,28000,28000,0
20230705,101800,8645200,28000,28000,28000,28000,0
20230705,101700,8645200,28000,28000,28000,28000,0
20230705,101600,8645200,28000,28000,28000,28000,0
20230705,101500,8645200,28000,28000,28000,28000,0
20230705,101400,8645200,28000,28000,28000,28000,0
20230705,101300,8645200,28000,28000,28000,28000,0
20230705,101200,8645200,28000,28000,28000,28000,0
20230705,101100,8645200,28000,28000,28000,28000,0
20230705,101000,8645200,28000,28000,28000,28000,1
20230705,100900,8617200,28000,27950,28000,27800,4
20230705,100800,8505450,28000,28000,28000,28000,0
20230705,100700,8505450,28000,27900,28000,27900,2
20230705,100600,8449550,28000,28000,28000,27850,6
20230705,100500,8281700,27800,28000,28000,27750,6
20230705,100400,8114400,28000,27700,28000,27700,5
20230705,100300,7975350,27700,27700,27700,27700,2
20230705,100200,7919950,27550,27550,27550,27550,0
20230705,100100,7919950,27550,27550,27550,27550,0
20230705,100000,7919950,27550,27700,27700,27550,11
20230705,095900,7616750,27650,27600,27700,27600,6
20230705,095800,7450700,27550,27550,27550,27550,0
20230705,095700,7450700,27550,27550,27550,27550,0
20230705,095600,7450700,27550,27550,27550,27550,4
20230705,095500,7340500,27600,27600,27600,27600,0
20230705,095400,7340500,27600,27600,27600,27600,0
20230705,095300,7340500,27600,27600,27600,27600,0
20230705,095200,7340500,27600,27600,27600,27600,0
20230705,095100,7340500,27600,27600,27600,27600,5
20230705,095000,7202500,27600,27600,27600,27600,0
20230705,094900,7202500,27600,27600,27600,27600,0
20230705,094800,7202500,27600,27600,27600,27600,0
20230705,094700,7202500,27600,27600,27600,27600,0
20230705,094600,7202500,27600,27600,27600,27600,0
20230705,094500,7202500,27600,27600,27600,27600,0
20230705,094400,7202500,27600,27600,27600,27600,0
20230705,094300,7202500,27600,27600,27600,27600,0
20230705,094200,7202500,27600,27600,27600,27600,0
20230705,094100,7202500,27600,27600,27600,27600,0
20230705,094000,7202500,27600,27600,27600,27600,0
20230705,093900,7202500,27600,27600,27600,27600,0
20230705,093800,7202500,27600,27600,27600,27600,0
20230705,093700,7202500,27600,27600,27600,27600,0
20230705,093600,7202500,27600,27600,27600,27600,0
20230705,093500,7202500,27600,27600,27600,27600,0
20230705,093400,7202500,27600,27600,27600,27600,0
20230705,093300,7202500,27600,27600,27600,27600,0
20230705,093200,7202500,27600,27600,27600,27600,0
20230705,093100,7202500,27600,27550,27600,27550,16
20230705,093000,6761400,27550,27550,27550,27550,0
20230705,092900,6761400,27550,27550,27550,27550,0
20230705,092800,6761400,27550,27550,27550,27550,0
20230705,092700,6761400,27550,27550,27550,27550,0
20230705,092600,6761400,27550,27550,27550,27550,61
20230705,092500,5080850,27600,27600,27600,27600,1
20230705,092400,5053250,27600,27600,27600,27600,3
20230705,092300,4970450,27600,27600,27600,27600,3
20230705,092200,4887650,27600,27600,27600,27600,3
20230705,092100,4804850,27600,27600,27600,27600,0
20230705,092000,4804850,27600,27600,27600,27600,0
20230705,091900,4804850,27600,27600,27600,27600,0
20230705,091800,4804850,27600,27600,27600,27600,2
20230705,091700,4749650,27700,27700,27700,27700,0
20230705,091600,4749650,27700,27700,27700,27700,0
20230705,091500,4749650,27700,27700,27700,27700,0
20230705,091400,4749650,27700,27700,27700,27700,0
20230705,091300,4749650,27700,27700,27700,27700,0
20230705,091200,4749650,27700,27700,27700,27700,1
20230705,091100,4721950,27700,27700,27700,27700,1
20230705,091000,4694250,27600,27600,27600,27600,0
20230705,090900,4694250,27600,27600,27600,27600,9
20230705,090800,4445850,27700,27700,27700,27700,0
20230705,090700,4445850,27700,27700,27700,27700,0
20230705,090600,4445850,27700,27700,27700,27700,0
20230705,090500,4445850,27700,27800,27800,27700,4
20230705,090400,4334850,27800,27550,28500,27550,128
20230705,090300,794600,27400,27400,27400,27400,0
20230705,090200,794600,27400,27400,27400,27400,0
20230705,090100,794600,27400,27400,27400,27400,0
20230705,090000,794600,27400,27400,27400,27400,29