KissMeData/000950/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204600,53433250,32650,32650,32650,32650,75
20230608,204500,53433250,32650,32650,32650,32650,0
20230608,204400,53433250,32650,32650,32650,32650,0
20230608,204300,53433250,32650,32650,32650,32650,0
20230608,204200,53433250,32650,32650,32650,32650,0
20230608,204100,53433250,32650,32650,32650,32650,0
20230608,204000,53433250,32650,32650,32650,32650,0
20230608,203900,53433250,32650,32650,32650,32650,0
20230608,203800,53433250,32650,32650,32650,32650,0
20230608,203700,53433250,32650,32650,32650,32650,0
20230608,203600,53433250,32650,32650,32650,32650,0
20230608,203500,53433250,32650,32650,32650,32650,0
20230608,203400,53433250,32650,32650,32650,32650,0
20230608,203300,53433250,32650,32650,32650,32650,0
20230608,203200,53433250,32650,32650,32650,32650,0
20230608,203100,53433250,32650,32650,32650,32650,0
20230608,203000,53433250,32650,32650,32650,32650,0
20230608,202900,53433250,32650,32650,32650,32650,0
20230608,202800,53433250,32650,32650,32650,32650,0
20230608,202700,53433250,32650,32650,32650,32650,0
20230608,202600,53433250,32650,32650,32650,32650,0
20230608,202500,53433250,32650,32650,32650,32650,0
20230608,202400,53433250,32650,32650,32650,32650,0
20230608,202300,53433250,32650,32650,32650,32650,0
20230608,202200,53433250,32650,32650,32650,32650,0
20230608,202100,53433250,32650,32650,32650,32650,0
20230608,202000,53433250,32650,32650,32650,32650,0
20230608,201900,53433250,32650,32650,32650,32650,0
20230608,201800,53433250,32650,32650,32650,32650,0
20230608,201700,53433250,32650,32650,32650,32650,0
20230608,201600,53433250,32650,32650,32650,32650,75
20230608,201500,53433250,32650,32650,32650,32650,0
20230608,201400,53433250,32650,32650,32650,32650,0
20230608,201300,53433250,32650,32650,32650,32650,0
20230608,201200,53433250,32650,32650,32650,32650,0
20230608,201100,53433250,32650,32650,32650,32650,0
20230608,201000,53433250,32650,32650,32650,32650,0
20230608,200900,53433250,32650,32650,32650,32650,0
20230608,200800,53433250,32650,32650,32650,32650,0
20230608,200700,53433250,32650,32650,32650,32650,0
20230608,200600,53433250,32650,32650,32650,32650,0
20230608,200500,53433250,32650,32650,32650,32650,0
20230608,200400,53433250,32650,32650,32650,32650,0
20230608,200300,53433250,32650,32650,32650,32650,0
20230608,200200,53433250,32650,32650,32650,32650,0
20230608,200100,53433250,32650,32650,32650,32650,0
20230608,200000,53433250,32650,32650,32650,32650,0
20230608,195900,53433250,32650,32650,32650,32650,0
20230608,195800,53433250,32650,32650,32650,32650,0
20230608,195700,53433250,32650,32650,32650,32650,0
20230608,195600,53433250,32650,32650,32650,32650,0
20230608,195500,53433250,32650,32650,32650,32650,0
20230608,195400,53433250,32650,32650,32650,32650,0
20230608,195300,53433250,32650,32650,32650,32650,0
20230608,195200,53433250,32650,32650,32650,32650,0
20230608,195100,53433250,32650,32650,32650,32650,0
20230608,195000,53433250,32650,32650,32650,32650,0
20230608,194900,53433250,32650,32650,32650,32650,0
20230608,194800,53433250,32650,32650,32650,32650,0
20230608,194700,53433250,32650,32650,32650,32650,0
20230608,194600,53433250,32650,32650,32650,32650,75
20230608,194500,53433250,32650,32650,32650,32650,0
20230608,194400,53433250,32650,32650,32650,32650,0
20230608,194300,53433250,32650,32650,32650,32650,0
20230608,194200,53433250,32650,32650,32650,32650,0
20230608,194100,53433250,32650,32650,32650,32650,0
20230608,194000,53433250,32650,32650,32650,32650,0
20230608,193900,53433250,32650,32650,32650,32650,0
20230608,193800,53433250,32650,32650,32650,32650,0
20230608,193700,53433250,32650,32650,32650,32650,0
20230608,193600,53433250,32650,32650,32650,32650,0
20230608,193500,53433250,32650,32650,32650,32650,0
20230608,193400,53433250,32650,32650,32650,32650,0
20230608,193300,53433250,32650,32650,32650,32650,0
20230608,193200,53433250,32650,32650,32650,32650,0
20230608,193100,53433250,32650,32650,32650,32650,0
20230608,193000,53433250,32650,32650,32650,32650,0
20230608,192900,53433250,32650,32650,32650,32650,0
20230608,192800,53433250,32650,32650,32650,32650,0
20230608,192700,53433250,32650,32650,32650,32650,0
20230608,192600,53433250,32650,32650,32650,32650,0
20230608,192500,53433250,32650,32650,32650,32650,0
20230608,192400,53433250,32650,32650,32650,32650,0
20230608,192300,53433250,32650,32650,32650,32650,0
20230608,192200,53433250,32650,32650,32650,32650,0
20230608,192100,53433250,32650,32650,32650,32650,0
20230608,192000,53433250,32650,32650,32650,32650,0
20230608,191900,53433250,32650,32650,32650,32650,0
20230608,191800,53433250,32650,32650,32650,32650,0
20230608,191700,53433250,32650,32650,32650,32650,0
20230608,191600,53433250,32650,32650,32650,32650,75
20230608,191500,53433250,32650,32650,32650,32650,0
20230608,191400,53433250,32650,32650,32650,32650,0
20230608,191300,53433250,32650,32650,32650,32650,0
20230608,191200,53433250,32650,32650,32650,32650,0
20230608,191100,53433250,32650,32650,32650,32650,0
20230608,191000,53433250,32650,32650,32650,32650,0
20230608,190900,53433250,32650,32650,32650,32650,0
20230608,190800,53433250,32650,32650,32650,32650,0
20230608,190700,53433250,32650,32650,32650,32650,0
20230608,190600,53433250,32650,32650,32650,32650,0
20230608,190500,53433250,32650,32650,32650,32650,0
20230608,190400,53433250,32650,32650,32650,32650,0
20230608,190300,53433250,32650,32650,32650,32650,0
20230608,190200,53433250,32650,32650,32650,32650,0
20230608,190100,53433250,32650,32650,32650,32650,0
20230608,190000,53433250,32650,32650,32650,32650,0
20230608,185900,53433250,32650,32650,32650,32650,0
20230608,185800,53433250,32650,32650,32650,32650,0
20230608,185700,53433250,32650,32650,32650,32650,0
20230608,185600,53433250,32650,32650,32650,32650,0
20230608,185500,53433250,32650,32650,32650,32650,0
20230608,185400,53433250,32650,32650,32650,32650,0
20230608,185300,53433250,32650,32650,32650,32650,0
20230608,185200,53433250,32650,32650,32650,32650,0
20230608,185100,53433250,32650,32650,32650,32650,0
20230608,185000,53433250,32650,32650,32650,32650,0
20230608,184900,53433250,32650,32650,32650,32650,0
20230608,184800,53433250,32650,32650,32650,32650,0
20230608,184700,53433250,32650,32650,32650,32650,0
20230608,184600,53433250,32650,32650,32650,32650,75
20230608,184500,53433250,32650,32650,32650,32650,0
20230608,184400,53433250,32650,32650,32650,32650,0
20230608,184300,53433250,32650,32650,32650,32650,0
20230608,184200,53433250,32650,32650,32650,32650,0
20230608,184100,53433250,32650,32650,32650,32650,0
20230608,184000,53433250,32650,32650,32650,32650,0
20230608,183900,53433250,32650,32650,32650,32650,0
20230608,183800,53433250,32650,32650,32650,32650,0
20230608,183700,53433250,32650,32650,32650,32650,0
20230608,183600,53433250,32650,32650,32650,32650,0
20230608,183500,53433250,32650,32650,32650,32650,0
20230608,183400,53433250,32650,32650,32650,32650,0
20230608,183300,53433250,32650,32650,32650,32650,0
20230608,183200,53433250,32650,32650,32650,32650,0
20230608,183100,53433250,32650,32650,32650,32650,0
20230608,183000,53433250,32650,32650,32650,32650,0
20230608,182900,53433250,32650,32650,32650,32650,0
20230608,182800,53433250,32650,32650,32650,32650,0
20230608,182700,53433250,32650,32650,32650,32650,0
20230608,182600,53433250,32650,32650,32650,32650,0
20230608,182500,53433250,32650,32650,32650,32650,0
20230608,182400,53433250,32650,32650,32650,32650,0
20230608,182300,53433250,32650,32650,32650,32650,0
20230608,182200,53433250,32650,32650,32650,32650,0
20230608,182100,53433250,32650,32650,32650,32650,0
20230608,182000,53433250,32650,32650,32650,32650,0
20230608,181900,53433250,32650,32650,32650,32650,0
20230608,181800,53433250,32650,32650,32650,32650,0
20230608,181700,53433250,32650,32650,32650,32650,0
20230608,181600,53433250,32650,32650,32650,32650,75
20230608,181500,53433250,32650,32650,32650,32650,0
20230608,181400,53433250,32650,32650,32650,32650,0
20230608,181300,53433250,32650,32650,32650,32650,0
20230608,181200,53433250,32650,32650,32650,32650,0
20230608,181100,53433250,32650,32650,32650,32650,0
20230608,181000,53433250,32650,32650,32650,32650,0
20230608,180900,53433250,32650,32650,32650,32650,0
20230608,180800,53433250,32650,32650,32650,32650,0
20230608,180700,53433250,32650,32650,32650,32650,0
20230608,180600,53433250,32650,32650,32650,32650,0
20230608,180500,53433250,32650,32650,32650,32650,0
20230608,180400,53433250,32650,32650,32650,32650,0
20230608,180300,53433250,32650,32650,32650,32650,0
20230608,180200,53433250,32650,32650,32650,32650,0
20230608,180100,53433250,32650,32650,32650,32650,0
20230608,180000,53433250,32650,32650,32650,32650,0
20230608,175900,53433250,32650,32650,32650,32650,0
20230608,175800,53433250,32650,32650,32650,32650,0
20230608,175700,53433250,32650,32650,32650,32650,0
20230608,175600,53433250,32650,32650,32650,32650,0
20230608,175500,53433250,32650,32650,32650,32650,0
20230608,175400,53433250,32650,32650,32650,32650,0
20230608,175300,53433250,32650,32650,32650,32650,0
20230608,175200,53433250,32650,32650,32650,32650,0
20230608,175100,53433250,32650,32650,32650,32650,0
20230608,175000,53433250,32650,32650,32650,32650,0
20230608,174900,53433250,32650,32650,32650,32650,0
20230608,174800,53433250,32650,32650,32650,32650,0
20230608,174700,53433250,32650,32650,32650,32650,0
20230608,174600,53433250,32650,32650,32650,32650,75
20230608,174500,53433250,32650,32650,32650,32650,0
20230608,174400,53433250,32650,32650,32650,32650,0
20230608,174300,53433250,32650,32650,32650,32650,0
20230608,174200,53433250,32650,32650,32650,32650,0
20230608,174100,53433250,32650,32650,32650,32650,0
20230608,174000,53433250,32650,32650,32650,32650,0
20230608,173900,53433250,32650,32650,32650,32650,0
20230608,173800,53433250,32650,32650,32650,32650,0
20230608,173700,53433250,32650,32650,32650,32650,0
20230608,173600,53433250,32650,32650,32650,32650,0
20230608,173500,53433250,32650,32650,32650,32650,0
20230608,173400,53433250,32650,32650,32650,32650,0
20230608,173300,53433250,32650,32650,32650,32650,0
20230608,173200,53433250,32650,32650,32650,32650,0
20230608,173100,53433250,32650,32650,32650,32650,0
20230608,173000,53433250,32650,32650,32650,32650,0
20230608,172900,53433250,32650,32650,32650,32650,0
20230608,172800,53433250,32650,32650,32650,32650,0
20230608,172700,53433250,32650,32650,32650,32650,0
20230608,172600,53433250,32650,32650,32650,32650,0
20230608,172500,53433250,32650,32650,32650,32650,0
20230608,172400,53433250,32650,32650,32650,32650,0
20230608,172300,53433250,32650,32650,32650,32650,0
20230608,172200,53433250,32650,32650,32650,32650,0
20230608,172100,53433250,32650,32650,32650,32650,0
20230608,172000,53433250,32650,32650,32650,32650,0
20230608,171900,53433250,32650,32650,32650,32650,0
20230608,171800,53433250,32650,32650,32650,32650,0
20230608,171700,53433250,32650,32650,32650,32650,0
20230608,171600,53433250,32650,32650,32650,32650,75
20230608,171500,53433250,32650,32650,32650,32650,0
20230608,171400,53433250,32650,32650,32650,32650,0
20230608,171300,53433250,32650,32650,32650,32650,0
20230608,171200,53433250,32650,32650,32650,32650,0
20230608,171100,53433250,32650,32650,32650,32650,0
20230608,171000,53433250,32650,32650,32650,32650,0
20230608,170900,53433250,32650,32650,32650,32650,0
20230608,170800,53433250,32650,32650,32650,32650,0
20230608,170700,53433250,32650,32650,32650,32650,0
20230608,170600,53433250,32650,32650,32650,32650,0
20230608,170500,53433250,32650,32650,32650,32650,0
20230608,170400,53433250,32650,32650,32650,32650,0
20230608,170300,53433250,32650,32650,32650,32650,0
20230608,170200,53433250,32650,32650,32650,32650,0
20230608,170100,53433250,32650,32650,32650,32650,0
20230608,170000,53433250,32650,32650,32650,32650,0
20230608,165900,53433250,32650,32650,32650,32650,0
20230608,165800,53433250,32650,32650,32650,32650,0
20230608,165700,53433250,32650,32650,32650,32650,0
20230608,165600,53433250,32650,32650,32650,32650,0
20230608,165500,53433250,32650,32650,32650,32650,0
20230608,165400,53433250,32650,32650,32650,32650,0
20230608,165300,53433250,32650,32650,32650,32650,0
20230608,165200,53433250,32650,32650,32650,32650,0
20230608,165100,53433250,32650,32650,32650,32650,0
20230608,165000,53433250,32650,32650,32650,32650,0
20230608,164900,53433250,32650,32650,32650,32650,0
20230608,164800,53433250,32650,32650,32650,32650,0
20230608,164700,53433250,32650,32650,32650,32650,0
20230608,164600,53433250,32650,32650,32650,32650,75
20230608,164500,53433250,32650,32650,32650,32650,0
20230608,164400,53433250,32650,32650,32650,32650,0
20230608,164300,53433250,32650,32650,32650,32650,0
20230608,164200,53433250,32650,32650,32650,32650,0
20230608,164100,53433250,32650,32650,32650,32650,0
20230608,164000,53433250,32650,32650,32650,32650,0
20230608,163900,53433250,32650,32650,32650,32650,0
20230608,163800,53433250,32650,32650,32650,32650,0
20230608,163700,53433250,32650,32650,32650,32650,0
20230608,163600,53433250,32650,32650,32650,32650,0
20230608,163500,53433250,32650,32650,32650,32650,0
20230608,163400,53433250,32650,32650,32650,32650,0
20230608,163300,53433250,32650,32650,32650,32650,0
20230608,163200,53433250,32650,32650,32650,32650,0
20230608,163100,53433250,32650,32650,32650,32650,0
20230608,163000,53433250,32650,32650,32650,32650,0
20230608,162900,53433250,32650,32650,32650,32650,0
20230608,162800,53433250,32650,32650,32650,32650,0
20230608,162700,53433250,32650,32650,32650,32650,0
20230608,162600,53433250,32650,32650,32650,32650,0
20230608,162500,53433250,32650,32650,32650,32650,0
20230608,162400,53433250,32650,32650,32650,32650,0
20230608,162300,53433250,32650,32650,32650,32650,0
20230608,162200,53433250,32650,32650,32650,32650,0
20230608,162100,53433250,32650,32650,32650,32650,0
20230608,162000,53433250,32650,32650,32650,32650,0
20230608,161900,53433250,32650,32650,32650,32650,0
20230608,161800,53433250,32650,32650,32650,32650,0
20230608,161700,53433250,32650,32650,32650,32650,0
20230608,161600,53433250,32650,32650,32650,32650,75
20230608,161500,53433250,32650,32650,32650,32650,0
20230608,161400,53433250,32650,32650,32650,32650,0
20230608,161300,53433250,32650,32650,32650,32650,0
20230608,161200,53433250,32650,32650,32650,32650,0
20230608,161100,53433250,32650,32650,32650,32650,0
20230608,161000,53433250,32650,32650,32650,32650,0
20230608,160900,53433250,32650,32650,32650,32650,0
20230608,160800,53433250,32650,32650,32650,32650,0
20230608,160700,53433250,32650,32650,32650,32650,0
20230608,160600,53433250,32650,32650,32650,32650,0
20230608,160500,53433250,32650,32650,32650,32650,0
20230608,160400,53433250,32650,32650,32650,32650,0
20230608,160300,53433250,32650,32650,32650,32650,0
20230608,160200,53433250,32650,32650,32650,32650,0
20230608,160100,53433250,32650,32650,32650,32650,0
20230608,160000,53433250,32650,32650,32650,32650,0
20230608,155900,53433250,32650,32650,32650,32650,0
20230608,155800,53433250,32650,32650,32650,32650,0
20230608,155700,53433250,32650,32650,32650,32650,0
20230608,155600,53433250,32650,32650,32650,32650,0
20230608,155500,53433250,32650,32650,32650,32650,0
20230608,155400,53433250,32650,32650,32650,32650,0
20230608,155300,53433250,32650,32650,32650,32650,0
20230608,155200,53433250,32650,32650,32650,32650,0
20230608,155100,53433250,32650,32650,32650,32650,0
20230608,155000,53433250,32650,32650,32650,32650,0
20230608,154900,53433250,32650,32650,32650,32650,0
20230608,154800,53433250,32650,32650,32650,32650,0
20230608,154700,53433250,32650,32650,32650,32650,0
20230608,154600,53433250,32650,32650,32650,32650,75
20230608,154500,53433250,32650,32650,32650,32650,0
20230608,154400,53433250,32650,32650,32650,32650,0
20230608,154300,53433250,32650,32650,32650,32650,0
20230608,154200,53433250,32650,32650,32650,32650,0
20230608,154100,53433250,32650,32650,32650,32650,0
20230608,154000,53433250,32650,32650,32650,32650,0
20230608,153900,53433250,32650,32650,32650,32650,0
20230608,153800,53433250,32650,32650,32650,32650,0
20230608,153700,53433250,32650,32650,32650,32650,0
20230608,153600,53433250,32650,32650,32650,32650,0
20230608,153500,53433250,32650,32650,32650,32650,0
20230608,153400,53433250,32650,32650,32650,32650,0
20230608,153300,53433250,32650,32650,32650,32650,0
20230608,153200,53433250,32650,32650,32650,32650,0
20230608,153100,53433250,32650,32650,32650,32650,0
20230608,153000,53433250,32650,32650,32650,32650,75
20230608,152900,50984500,32650,32650,32650,32650,0
20230608,152800,50984500,32650,32650,32650,32650,0
20230608,152700,50984500,32650,32650,32650,32650,0
20230608,152600,50984500,32650,32650,32650,32650,0
20230608,152500,50984500,32650,32650,32650,32650,0
20230608,152400,50984500,32650,32650,32650,32650,0
20230608,152300,50984500,32650,32650,32650,32650,0
20230608,152200,50984500,32650,32650,32650,32650,0
20230608,152100,50984500,32650,32650,32650,32650,0
20230608,152000,50984500,32650,32650,32650,32650,0
20230608,151900,50984500,32650,32650,32650,32650,3
20230608,151800,50886550,32650,32650,32650,32650,0
20230608,151700,50886550,32650,32650,32650,32650,0
20230608,151600,50886550,32650,32650,32650,32650,0
20230608,151500,50886550,32650,32650,32650,32650,1
20230608,151400,50853900,32650,32650,32650,32650,0
20230608,151300,50853900,32650,32650,32650,32650,0
20230608,151200,50853900,32650,32650,32650,32650,6
20230608,151100,50658000,32000,32000,32000,32000,0
20230608,151000,50658000,32000,32450,32450,32000,115
20230608,150900,46948050,32650,32650,32650,32650,1
20230608,150800,46915400,32650,32600,32650,32600,2
20230608,150700,46850150,32400,32650,33050,32350,301
20230608,150600,37094450,32700,32700,32700,32700,1
20230608,150500,37061750,33000,33000,33000,33000,0
20230608,150400,37061750,33000,33000,33000,33000,1
20230608,150300,37028750,33050,32600,33050,32600,4
20230608,150200,36897900,32600,32650,32650,32600,150
20230608,150100,32007850,32950,32950,32950,32950,1
20230608,150000,31974900,32950,32950,32950,32950,0
20230608,145900,31974900,32950,32950,32950,32950,0
20230608,145800,31974900,32950,32950,32950,32950,1
20230608,145700,31941950,33100,33100,33100,33100,0
20230608,145600,31941950,33100,32950,33100,32950,2
20230608,145500,31875900,32950,32950,32950,32950,1
20230608,145400,31842950,32950,32950,32950,32950,0
20230608,145300,31842950,32950,32950,32950,32950,0
20230608,145200,31842950,32950,32950,32950,32950,1
20230608,145100,31810000,32950,32950,32950,32950,0
20230608,145000,31810000,32950,32950,32950,32950,0
20230608,144900,31810000,32950,32950,32950,32950,1
20230608,144800,31777050,32950,32950,32950,32950,0
20230608,144700,31777050,32950,32950,32950,32950,1
20230608,144600,31744100,32950,32950,32950,32950,1
20230608,144500,31711150,32900,32900,32900,32900,5
20230608,144400,31546650,32900,32900,32900,32900,1
20230608,144300,31513750,32900,32900,32900,32900,0
20230608,144200,31513750,32900,32900,32900,32900,0
20230608,144100,31513750,32900,32900,32900,32900,1
20230608,144000,31480850,32900,32900,32900,32900,0
20230608,143900,31480850,32900,32900,32900,32900,1
20230608,143800,31447950,32900,32900,32900,32900,1
20230608,143700,31415050,32900,32900,32900,32900,2
20230608,143600,31349250,32900,32900,32900,32900,4
20230608,143500,31217650,32900,32900,32900,32900,1
20230608,143400,31184750,33000,33000,33000,33000,0
20230608,143300,31184750,33000,33000,33000,33000,0
20230608,143200,31184750,33000,33000,33000,33000,1
20230608,143100,31151750,33000,32650,33000,32650,2
20230608,143000,31086100,33000,33000,33000,33000,0
20230608,142900,31086100,33000,33000,33000,33000,1
20230608,142800,31053100,33000,33000,33000,33000,0
20230608,142700,31053100,33000,33000,33000,33000,1
20230608,142600,31020100,33000,33000,33000,33000,0
20230608,142500,31020100,33000,33000,33000,33000,0
20230608,142400,31020100,33000,32750,33000,32650,43
20230608,142300,29614550,33000,33000,33000,33000,1
20230608,142200,29581550,33000,33000,33000,33000,0
20230608,142100,29581550,33000,33000,33000,33000,1
20230608,142000,29548550,33000,33000,33000,33000,0
20230608,141900,29548550,33000,33000,33000,33000,0
20230608,141800,29548550,33000,33000,33000,33000,1
20230608,141700,29515550,32950,32950,32950,32950,0
20230608,141600,29515550,32950,32950,32950,32950,0
20230608,141500,29515550,32950,32950,32950,32950,1
20230608,141400,29482600,32950,32950,32950,32950,1
20230608,141300,29449650,32950,32950,32950,32950,0
20230608,141200,29449650,32950,32950,32950,32950,1
20230608,141100,29416700,32950,32950,32950,32950,0
20230608,141000,29416700,32950,32950,32950,32950,1
20230608,140900,29383750,32950,32950,32950,32950,0
20230608,140800,29383750,32950,32950,32950,32950,0
20230608,140700,29383750,32950,32950,32950,32950,1
20230608,140600,29350800,32950,32950,32950,32950,1
20230608,140500,29317850,33000,33000,33000,33000,8
20230608,140400,29053850,33000,33000,33000,33000,1
20230608,140300,29020850,33000,33000,33000,33000,0
20230608,140200,29020850,33000,33000,33000,33000,0
20230608,140100,29020850,33000,33000,33000,33000,1
20230608,140000,28987850,32950,32950,32950,32950,0
20230608,135900,28987850,32950,32950,32950,32950,0
20230608,135800,28987850,32950,32950,32950,32950,2
20230608,135700,28921950,32950,32950,32950,32950,0
20230608,135600,28921950,32950,32950,32950,32950,0
20230608,135500,28921950,32950,32950,32950,32950,1
20230608,135400,28889000,32950,32950,32950,32950,0
20230608,135300,28889000,32950,32950,32950,32950,1
20230608,135200,28856050,32950,32950,32950,32950,0
20230608,135100,28856050,32950,32950,32950,32950,0
20230608,135000,28856050,32950,32750,32950,32750,20
20230608,134900,28200650,32950,32950,32950,32950,0
20230608,134800,28200650,32950,32950,32950,32950,0
20230608,134700,28200650,32950,32950,32950,32950,1
20230608,134600,28167700,33000,33000,33000,33000,0
20230608,134500,28167700,33000,33000,33000,33000,0
20230608,134400,28167700,33000,33000,33000,33000,1
20230608,134300,28134700,33000,33000,33000,33000,0
20230608,134200,28134700,33000,33000,33000,33000,0
20230608,134100,28134700,33000,33000,33000,33000,2
20230608,134000,28068700,33000,33000,33000,33000,0
20230608,133900,28068700,33000,33000,33000,33000,0
20230608,133800,28068700,33000,33000,33000,33000,1
20230608,133700,28035700,33000,33000,33000,33000,0
20230608,133600,28035700,33000,33000,33000,33000,1
20230608,133500,28002700,33000,33000,33000,33000,0
20230608,133400,28002700,33000,33000,33000,33000,0
20230608,133300,28002700,33000,33000,33000,33000,2
20230608,133200,27936700,33000,33000,33000,33000,0
20230608,133100,27936700,33000,33000,33000,33000,0
20230608,133000,27936700,33000,33000,33000,33000,1
20230608,132900,27903700,33000,33000,33000,33000,0
20230608,132800,27903700,33000,33000,33000,33000,0
20230608,132700,27903700,33000,33000,33000,33000,1
20230608,132600,27870700,33000,33000,33000,33000,1
20230608,132500,27837700,32650,33000,33000,32650,201
20230608,132400,21271350,33000,33000,33000,33000,1
20230608,132300,21238350,33000,33000,33000,33000,0
20230608,132200,21238350,33000,33000,33000,33000,0
20230608,132100,21238350,33000,33000,33000,33000,1
20230608,132000,21205350,32800,32950,32950,32800,150
20230608,131900,16282700,33000,33000,33000,33000,1
20230608,131800,16249700,32950,32950,32950,32950,1
20230608,131700,16216750,33000,33000,33000,33000,1
20230608,131600,16183750,33000,33000,33000,33000,1
20230608,131500,16150750,33000,33000,33000,33000,1
20230608,131400,16117750,33000,33000,33000,33000,0
20230608,131300,16117750,33000,33000,33000,33000,1
20230608,131200,16084750,33000,33000,33000,33000,0
20230608,131100,16084750,33000,33000,33000,33000,0
20230608,131000,16084750,33000,33100,33100,33000,27
20230608,130900,15192050,33150,33150,33150,33150,0
20230608,130800,15192050,33150,33150,33150,33150,0
20230608,130700,15192050,33150,33150,33150,33150,0
20230608,130600,15192050,33150,33150,33150,33150,0
20230608,130500,15192050,33150,33150,33150,33150,0
20230608,130400,15192050,33150,33150,33150,33150,0
20230608,130300,15192050,33150,33150,33150,33150,0
20230608,130200,15192050,33150,33150,33150,33150,0
20230608,130100,15192050,33150,33150,33150,33150,0
20230608,130000,15192050,33150,33150,33150,33150,0
20230608,125900,15192050,33150,33150,33150,33150,0
20230608,125800,15192050,33150,33150,33150,33150,0
20230608,125700,15192050,33150,33150,33150,33150,0
20230608,125600,15192050,33150,33150,33150,33150,0
20230608,125500,15192050,33150,33150,33150,33150,1
20230608,125400,15158900,33150,33150,33150,33150,0
20230608,125300,15158900,33150,33150,33150,33150,0
20230608,125200,15158900,33150,33150,33150,33150,0
20230608,125100,15158900,33150,33150,33150,33150,0
20230608,125000,15158900,33150,33150,33150,33150,0
20230608,124900,15158900,33150,33150,33150,33150,0
20230608,124800,15158900,33150,33150,33150,33150,0
20230608,124700,15158900,33150,33150,33150,33150,0
20230608,124600,15158900,33150,33150,33150,33150,0
20230608,124500,15158900,33150,33150,33150,33150,0
20230608,124400,15158900,33150,33150,33150,33150,0
20230608,124300,15158900,33150,33150,33150,33150,0
20230608,124200,15158900,33150,33150,33150,33150,0
20230608,124100,15158900,33150,33150,33150,33150,0
20230608,124000,15158900,33150,33150,33150,33150,0
20230608,123900,15158900,33150,33150,33150,33150,1
20230608,123800,15125750,33100,33100,33100,33100,0
20230608,123700,15125750,33100,33100,33100,33100,0
20230608,123600,15125750,33100,33100,33100,33100,0
20230608,123500,15125750,33100,33100,33100,33100,0
20230608,123400,15125750,33100,33100,33100,33100,0
20230608,123300,15125750,33100,33100,33100,33100,0
20230608,123200,15125750,33100,33100,33100,33100,0
20230608,123100,15125750,33100,33100,33100,33100,0
20230608,123000,15125750,33100,33100,33100,33100,0
20230608,122900,15125750,33100,33100,33100,33100,0
20230608,122800,15125750,33100,33100,33100,33100,0
20230608,122700,15125750,33100,33100,33100,33100,0
20230608,122600,15125750,33100,33100,33100,33100,0
20230608,122500,15125750,33100,33100,33100,33100,0
20230608,122400,15125750,33100,33100,33100,33100,0
20230608,122300,15125750,33100,33100,33100,33100,87
20230608,122200,12246050,33100,33100,33100,33100,1
20230608,122100,12212950,33100,33100,33100,33100,0
20230608,122000,12212950,33100,33100,33100,33100,0
20230608,121900,12212950,33100,33100,33100,33100,1
20230608,121800,12179850,33100,33100,33100,33100,0
20230608,121700,12179850,33100,33100,33100,33100,0
20230608,121600,12179850,33100,33100,33100,33100,1
20230608,121500,12146750,33100,33100,33100,33100,0
20230608,121400,12146750,33100,33100,33100,33100,0
20230608,121300,12146750,33100,33100,33100,33100,1
20230608,121200,12113650,33100,33100,33100,33100,0
20230608,121100,12113650,33100,33100,33100,33100,2
20230608,121000,12047450,33100,33100,33100,33100,0
20230608,120900,12047450,33100,33100,33100,33100,0
20230608,120800,12047450,33100,33100,33100,33100,1
20230608,120700,12014350,33100,33100,33100,33100,0
20230608,120600,12014350,33100,33100,33100,33100,0
20230608,120500,12014350,33100,33100,33100,33100,1
20230608,120400,11981250,33000,33000,33000,33000,50
20230608,120300,10331250,33100,33100,33100,33100,0
20230608,120200,10331250,33100,33100,33100,33100,1
20230608,120100,10298150,33100,33100,33100,33100,0
20230608,120000,10298150,33100,33100,33100,33100,0
20230608,115900,10298150,33100,33100,33100,33100,1
20230608,115800,10265050,33100,33100,33100,33100,0
20230608,115700,10265050,33100,33100,33100,33100,0
20230608,115600,10265050,33100,33100,33100,33100,1
20230608,115500,10231950,33100,33100,33100,33100,0
20230608,115400,10231950,33100,33100,33100,33100,0
20230608,115300,10231950,33100,33100,33100,33100,1
20230608,115200,10198850,33100,33100,33100,33100,0
20230608,115100,10198850,33100,33100,33100,33100,1
20230608,115000,10165750,33100,33100,33100,33100,0
20230608,114900,10165750,33100,33100,33100,33100,0
20230608,114800,10165750,33100,33100,33100,33100,1
20230608,114700,10132650,33100,33100,33100,33100,0
20230608,114600,10132650,33100,33100,33100,33100,0
20230608,114500,10132650,33100,33100,33100,33100,1
20230608,114400,10099550,33100,33100,33100,33100,0
20230608,114300,10099550,33100,33100,33100,33100,0
20230608,114200,10099550,33100,33100,33100,33100,1
20230608,114100,10066450,33100,33100,33100,33100,0
20230608,114000,10066450,33100,33100,33100,33100,0
20230608,113900,10066450,33100,33100,33100,33100,1
20230608,113800,10033350,33000,33000,33000,33000,0
20230608,113700,10033350,33000,33000,33000,33000,5
20230608,113600,9868350,33100,33100,33100,33100,1
20230608,113500,9835250,33100,33100,33100,33100,0
20230608,113400,9835250,33100,33100,33100,33100,1
20230608,113300,9802150,33100,33100,33100,33100,0
20230608,113200,9802150,33100,33100,33100,33100,0
20230608,113100,9802150,33100,33100,33100,33100,1
20230608,113000,9769050,33100,33100,33100,33100,3
20230608,112900,9669750,33100,33100,33100,33100,0
20230608,112800,9669750,33100,33100,33100,33100,0
20230608,112700,9669750,33100,33100,33100,33100,5
20230608,112600,9504250,33100,33100,33100,33100,0
20230608,112500,9504250,33100,33100,33100,33100,0
20230608,112400,9504250,33100,33100,33100,33100,0
20230608,112300,9504250,33100,33100,33100,33100,0
20230608,112200,9504250,33100,33100,33100,33100,0
20230608,112100,9504250,33100,33150,33150,33100,33
20230608,112000,8410450,33150,33150,33150,33150,0
20230608,111900,8410450,33150,33150,33150,33150,0
20230608,111800,8410450,33150,33150,33150,33150,0
20230608,111700,8410450,33150,33150,33150,33150,0
20230608,111600,8410450,33150,33150,33150,33150,0
20230608,111500,8410450,33150,33150,33150,33150,0
20230608,111400,8410450,33150,33150,33150,33150,0
20230608,111300,8410450,33150,33150,33150,33150,0
20230608,111200,8410450,33150,33150,33150,33150,0
20230608,111100,8410450,33150,33150,33150,33150,0
20230608,111000,8410450,33150,33150,33150,33150,0
20230608,110900,8410450,33150,33150,33150,33150,0
20230608,110800,8410450,33150,33150,33150,33150,0
20230608,110700,8410450,33150,33150,33150,33150,0
20230608,110600,8410450,33150,33150,33150,33150,0
20230608,110500,8410450,33150,33150,33150,33150,0
20230608,110400,8410450,33150,33150,33150,33150,0
20230608,110300,8410450,33150,33150,33150,33150,0
20230608,110200,8410450,33150,33100,33150,33100,2
20230608,110100,8344200,33100,33100,33100,33100,0
20230608,110000,8344200,33100,33100,33100,33100,0
20230608,105900,8344200,33100,33100,33100,33100,0
20230608,105800,8344200,33100,33100,33100,33100,0
20230608,105700,8344200,33100,33100,33100,33100,0
20230608,105600,8344200,33100,33100,33100,33100,0
20230608,105500,8344200,33100,33100,33100,33100,2
20230608,105400,8278000,33100,33100,33100,33100,0
20230608,105300,8278000,33100,33150,33150,33100,6
20230608,105200,8079350,33150,33150,33150,33150,0
20230608,105100,8079350,33150,33150,33150,33150,0
20230608,105000,8079350,33150,33150,33150,33150,0
20230608,104900,8079350,33150,33150,33150,33150,0
20230608,104800,8079350,33150,33150,33150,33150,2
20230608,104700,8013050,33100,33100,33100,33100,0
20230608,104600,8013050,33100,33100,33100,33100,0
20230608,104500,8013050,33100,33100,33100,33100,0
20230608,104400,8013050,33100,33100,33100,33100,0
20230608,104300,8013050,33100,33100,33100,33100,0
20230608,104200,8013050,33100,33100,33100,33100,0
20230608,104100,8013050,33100,33100,33100,33100,0
20230608,104000,8013050,33100,33100,33100,33100,0
20230608,103900,8013050,33100,33100,33100,33100,0
20230608,103800,8013050,33100,33100,33100,33100,0
20230608,103700,8013050,33100,33100,33100,33100,0
20230608,103600,8013050,33100,33100,33100,33100,5
20230608,103500,7847550,33100,33100,33100,33100,0
20230608,103400,7847550,33100,33100,33100,33100,1
20230608,103300,7814450,33100,33100,33100,33100,0
20230608,103200,7814450,33100,33100,33100,33100,0
20230608,103100,7814450,33100,33100,33100,33100,13
20230608,103000,7384150,33100,33100,33100,33100,0
20230608,102900,7384150,33100,33100,33100,33100,0
20230608,102800,7384150,33100,33100,33100,33100,1
20230608,102700,7351050,33100,33100,33100,33100,0
20230608,102600,7351050,33100,33100,33100,33100,1
20230608,102500,7317950,33100,33100,33100,33100,0
20230608,102400,7317950,33100,33100,33100,33100,0
20230608,102300,7317950,33100,33100,33100,33100,1
20230608,102200,7284850,33100,33100,33100,33100,0
20230608,102100,7284850,33100,33100,33100,33100,0
20230608,102000,7284850,33100,33100,33100,33100,1
20230608,101900,7251750,33100,33100,33100,33100,0
20230608,101800,7251750,33100,33100,33100,33100,0
20230608,101700,7251750,33100,33100,33100,33100,1
20230608,101600,7218650,33100,33100,33100,33100,0
20230608,101500,7218650,33100,33100,33100,33100,0
20230608,101400,7218650,33100,33100,33100,33100,1
20230608,101300,7185550,33100,33100,33100,33100,0
20230608,101200,7185550,33100,33100,33100,33100,0
20230608,101100,7185550,33100,33100,33100,33100,1
20230608,101000,7152450,33100,33100,33100,33100,0
20230608,100900,7152450,33100,33100,33100,33100,1
20230608,100800,7119350,33150,33150,33150,33150,0
20230608,100700,7119350,33150,33100,33150,33100,2
20230608,100600,7053100,33100,33100,33100,33100,3
20230608,100500,6953800,32900,32900,32900,32900,0
20230608,100400,6953800,32900,32900,32900,32900,1
20230608,100300,6920900,33100,33100,33100,33100,1
20230608,100200,6887800,33000,33000,33000,33000,0
20230608,100100,6887800,33000,33000,33000,33000,3
20230608,100000,6788800,33100,33100,33100,33100,1
20230608,095900,6755700,33000,33000,33000,33000,0
20230608,095800,6755700,33000,33000,33000,33000,1
20230608,095700,6722700,33100,33100,33100,33100,1
20230608,095600,6689600,33100,33100,33100,33100,0
20230608,095500,6689600,33100,33100,33100,33100,0
20230608,095400,6689600,33100,33100,33100,33100,4
20230608,095300,6557200,33100,33100,33100,33100,0
20230608,095200,6557200,33100,33100,33100,33100,1
20230608,095100,6524100,33000,33000,33000,33000,0
20230608,095000,6524100,33000,33000,33000,33000,1
20230608,094900,6491100,33100,33100,33100,33100,1
20230608,094800,6458000,33100,33100,33100,33100,0
20230608,094700,6458000,33100,33100,33100,33100,0
20230608,094600,6458000,33100,33100,33100,33100,1
20230608,094500,6424900,33100,33100,33100,33100,0
20230608,094400,6424900,33100,33100,33100,33100,0
20230608,094300,6424900,33100,33100,33100,33100,1
20230608,094200,6391800,33000,33000,33000,33000,1
20230608,094100,6358800,33100,33100,33100,33100,0
20230608,094000,6358800,33100,33100,33100,33100,1
20230608,093900,6325700,33100,33100,33100,33100,0
20230608,093800,6325700,33100,33100,33100,33100,0
20230608,093700,6325700,33100,33100,33100,33100,1
20230608,093600,6292600,33100,33100,33100,33100,0
20230608,093500,6292600,33100,33100,33100,33100,1
20230608,093400,6259500,33100,33000,33100,33000,2
20230608,093300,6193400,32800,32850,32850,32800,70
20230608,093200,3897350,33100,33100,33100,33100,1
20230608,093100,3864250,33100,33100,33100,33100,0
20230608,093000,3864250,33100,33100,33100,33100,2
20230608,092900,3798050,33100,33100,33100,33100,1
20230608,092800,3764950,33100,33100,33100,33100,0
20230608,092700,3764950,33100,33000,33100,33000,6
20230608,092600,3566450,33100,33100,33100,33100,1
20230608,092500,3533350,33100,33100,33100,33100,0
20230608,092400,3533350,33100,33100,33100,33100,0
20230608,092300,3533350,33100,33100,33100,33100,1
20230608,092200,3500250,33150,33150,33150,33150,0
20230608,092100,3500250,33150,33150,33150,33150,0
20230608,092000,3500250,33150,33000,33150,33000,7
20230608,091900,3268350,33000,33000,33000,33000,0
20230608,091800,3268350,33000,33000,33000,33000,1
20230608,091700,3235350,32950,32950,32950,32950,1
20230608,091600,3202400,32950,32950,32950,32950,8
20230608,091500,2938800,32950,32800,32950,32800,11
20230608,091400,2577850,32800,32800,32800,32800,10
20230608,091300,2249850,32950,32950,32950,32950,0
20230608,091200,2249850,32950,32950,32950,32950,1
20230608,091100,2216900,32950,32950,32950,32950,0
20230608,091000,2216900,32950,32950,32950,32950,0
20230608,090900,2216900,32950,32950,32950,32950,2
20230608,090800,2151000,32950,32950,32950,32950,0
20230608,090700,2151000,32950,32950,32950,32950,0
20230608,090600,2151000,32950,32950,32950,32950,1
20230608,090500,2118050,32950,32950,32950,32950,0
20230608,090400,2118050,32950,32950,32950,32950,0
20230608,090300,2118050,32950,32950,32950,32950,1
20230608,090200,2085100,33000,33000,33000,33000,0
20230608,090100,2085100,33000,33000,33000,33000,0
20230608,090000,2085100,33000,33100,33100,33000,63