KissMeData/000950/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183200,86237050,28500,28500,28500,28500,35
20230627,183100,86237050,28500,28500,28500,28500,0
20230627,183000,86237050,28500,28500,28500,28500,0
20230627,182900,86237050,28500,28500,28500,28500,0
20230627,182800,86237050,28500,28500,28500,28500,0
20230627,182700,86237050,28500,28500,28500,28500,0
20230627,182600,86237050,28500,28500,28500,28500,0
20230627,182500,86237050,28500,28500,28500,28500,0
20230627,182400,86237050,28500,28500,28500,28500,0
20230627,182300,86237050,28500,28500,28500,28500,0
20230627,182200,86237050,28500,28500,28500,28500,0
20230627,182100,86237050,28500,28500,28500,28500,0
20230627,182000,86237050,28500,28500,28500,28500,0
20230627,181900,86237050,28500,28500,28500,28500,0
20230627,181800,86237050,28500,28500,28500,28500,0
20230627,181700,86237050,28500,28500,28500,28500,0
20230627,181600,86237050,28500,28500,28500,28500,0
20230627,181500,86237050,28500,28500,28500,28500,0
20230627,181400,86237050,28500,28500,28500,28500,0
20230627,181300,86237050,28500,28500,28500,28500,0
20230627,181200,86237050,28500,28500,28500,28500,0
20230627,181100,86237050,28500,28500,28500,28500,0
20230627,181000,86237050,28500,28500,28500,28500,0
20230627,180900,86237050,28500,28500,28500,28500,0
20230627,180800,86237050,28500,28500,28500,28500,0
20230627,180700,86237050,28500,28500,28500,28500,0
20230627,180600,86237050,28500,28500,28500,28500,0
20230627,180500,86237050,28500,28500,28500,28500,0
20230627,180400,86237050,28500,28500,28500,28500,0
20230627,180300,86237050,28500,28500,28500,28500,0
20230627,180200,86237050,28500,28500,28500,28500,35
20230627,180100,86237050,28500,28500,28500,28500,0
20230627,180000,86237050,28500,28500,28500,28500,0
20230627,175900,86237050,28500,28500,28500,28500,0
20230627,175800,86237050,28500,28500,28500,28500,0
20230627,175700,86237050,28500,28500,28500,28500,0
20230627,175600,86237050,28500,28500,28500,28500,0
20230627,175500,86237050,28500,28500,28500,28500,0
20230627,175400,86237050,28500,28500,28500,28500,0
20230627,175300,86237050,28500,28500,28500,28500,0
20230627,175200,86237050,28500,28500,28500,28500,0
20230627,175100,86237050,28500,28500,28500,28500,0
20230627,175000,86237050,28500,28500,28500,28500,0
20230627,174900,86237050,28500,28500,28500,28500,0
20230627,174800,86237050,28500,28500,28500,28500,0
20230627,174700,86237050,28500,28500,28500,28500,0
20230627,174600,86237050,28500,28500,28500,28500,0
20230627,174500,86237050,28500,28500,28500,28500,0
20230627,174400,86237050,28500,28500,28500,28500,0
20230627,174300,86237050,28500,28500,28500,28500,0
20230627,174200,86237050,28500,28500,28500,28500,0
20230627,174100,86237050,28500,28500,28500,28500,0
20230627,174000,86237050,28500,28500,28500,28500,0
20230627,173900,86237050,28500,28500,28500,28500,0
20230627,173800,86237050,28500,28500,28500,28500,0
20230627,173700,86237050,28500,28500,28500,28500,0
20230627,173600,86237050,28500,28500,28500,28500,0
20230627,173500,86237050,28500,28500,28500,28500,0
20230627,173400,86237050,28500,28500,28500,28500,0
20230627,173300,86237050,28500,28500,28500,28500,0
20230627,173200,86237050,28500,28500,28500,28500,35
20230627,173100,86237050,28500,28500,28500,28500,0
20230627,173000,86237050,28500,28500,28500,28500,0
20230627,172900,86237050,28500,28500,28500,28500,0
20230627,172800,86237050,28500,28500,28500,28500,0
20230627,172700,86237050,28500,28500,28500,28500,0
20230627,172600,86237050,28500,28500,28500,28500,0
20230627,172500,86237050,28500,28500,28500,28500,0
20230627,172400,86237050,28500,28500,28500,28500,0
20230627,172300,86237050,28500,28500,28500,28500,0
20230627,172200,86237050,28500,28500,28500,28500,0
20230627,172100,86237050,28500,28500,28500,28500,0
20230627,172000,86237050,28500,28500,28500,28500,0
20230627,171900,86237050,28500,28500,28500,28500,0
20230627,171800,86237050,28500,28500,28500,28500,0
20230627,171700,86237050,28500,28500,28500,28500,0
20230627,171600,86237050,28500,28500,28500,28500,0
20230627,171500,86237050,28500,28500,28500,28500,0
20230627,171400,86237050,28500,28500,28500,28500,0
20230627,171300,86237050,28500,28500,28500,28500,0
20230627,171200,86237050,28500,28500,28500,28500,0
20230627,171100,86237050,28500,28500,28500,28500,0
20230627,171000,86237050,28500,28500,28500,28500,0
20230627,170900,86237050,28500,28500,28500,28500,0
20230627,170800,86237050,28500,28500,28500,28500,0
20230627,170700,86237050,28500,28500,28500,28500,0
20230627,170600,86237050,28500,28500,28500,28500,0
20230627,170500,86237050,28500,28500,28500,28500,0
20230627,170400,86237050,28500,28500,28500,28500,0
20230627,170300,86237050,28500,28500,28500,28500,0
20230627,170200,86237050,28500,28500,28500,28500,35
20230627,170100,86237050,28500,28500,28500,28500,0
20230627,170000,86237050,28500,28500,28500,28500,0
20230627,165900,86237050,28500,28500,28500,28500,0
20230627,165800,86237050,28500,28500,28500,28500,0
20230627,165700,86237050,28500,28500,28500,28500,0
20230627,165600,86237050,28500,28500,28500,28500,0
20230627,165500,86237050,28500,28500,28500,28500,0
20230627,165400,86237050,28500,28500,28500,28500,0
20230627,165300,86237050,28500,28500,28500,28500,0
20230627,165200,86237050,28500,28500,28500,28500,0
20230627,165100,86237050,28500,28500,28500,28500,0
20230627,165000,86237050,28500,28500,28500,28500,0
20230627,164900,86237050,28500,28500,28500,28500,0
20230627,164800,86237050,28500,28500,28500,28500,0
20230627,164700,86237050,28500,28500,28500,28500,0
20230627,164600,86237050,28500,28500,28500,28500,0
20230627,164500,86237050,28500,28500,28500,28500,0
20230627,164400,86237050,28500,28500,28500,28500,0
20230627,164300,86237050,28500,28500,28500,28500,0
20230627,164200,86237050,28500,28500,28500,28500,0
20230627,164100,86237050,28500,28500,28500,28500,0
20230627,164000,86237050,28500,28500,28500,28500,0
20230627,163900,86237050,28500,28500,28500,28500,0
20230627,163800,86237050,28500,28500,28500,28500,0
20230627,163700,86237050,28500,28500,28500,28500,0
20230627,163600,86237050,28500,28500,28500,28500,0
20230627,163500,86237050,28500,28500,28500,28500,0
20230627,163400,86237050,28500,28500,28500,28500,0
20230627,163300,86237050,28500,28500,28500,28500,0
20230627,163200,86237050,28500,28500,28500,28500,35
20230627,163100,86237050,28500,28500,28500,28500,0
20230627,163000,86237050,28500,28500,28500,28500,0
20230627,162900,86237050,28500,28500,28500,28500,0
20230627,162800,86237050,28500,28500,28500,28500,0
20230627,162700,86237050,28500,28500,28500,28500,0
20230627,162600,86237050,28500,28500,28500,28500,0
20230627,162500,86237050,28500,28500,28500,28500,0
20230627,162400,86237050,28500,28500,28500,28500,0
20230627,162300,86237050,28500,28500,28500,28500,0
20230627,162200,86237050,28500,28500,28500,28500,0
20230627,162100,86237050,28500,28500,28500,28500,0
20230627,162000,86237050,28500,28500,28500,28500,0
20230627,161900,86237050,28500,28500,28500,28500,0
20230627,161800,86237050,28500,28500,28500,28500,0
20230627,161700,86237050,28500,28500,28500,28500,0
20230627,161600,86237050,28500,28500,28500,28500,0
20230627,161500,86237050,28500,28500,28500,28500,0
20230627,161400,86237050,28500,28500,28500,28500,0
20230627,161300,86237050,28500,28500,28500,28500,0
20230627,161200,86237050,28500,28500,28500,28500,0
20230627,161100,86237050,28500,28500,28500,28500,0
20230627,161000,86237050,28500,28500,28500,28500,0
20230627,160900,86237050,28500,28500,28500,28500,0
20230627,160800,86237050,28500,28500,28500,28500,0
20230627,160700,86237050,28500,28500,28500,28500,0
20230627,160600,86237050,28500,28500,28500,28500,0
20230627,160500,86237050,28500,28500,28500,28500,0
20230627,160400,86237050,28500,28500,28500,28500,0
20230627,160300,86237050,28500,28500,28500,28500,0
20230627,160200,86237050,28500,28500,28500,28500,35
20230627,160100,86237050,28500,28500,28500,28500,0
20230627,160000,86237050,28500,28500,28500,28500,0
20230627,155900,86237050,28500,28500,28500,28500,0
20230627,155800,86237050,28500,28500,28500,28500,0
20230627,155700,86237050,28500,28500,28500,28500,0
20230627,155600,86237050,28500,28500,28500,28500,0
20230627,155500,86237050,28500,28500,28500,28500,0
20230627,155400,86237050,28500,28500,28500,28500,0
20230627,155300,86237050,28500,28500,28500,28500,0
20230627,155200,86237050,28500,28500,28500,28500,0
20230627,155100,86237050,28500,28500,28500,28500,0
20230627,155000,86237050,28500,28500,28500,28500,0
20230627,154900,86237050,28500,28500,28500,28500,0
20230627,154800,86237050,28500,28500,28500,28500,0
20230627,154700,86237050,28500,28500,28500,28500,0
20230627,154600,86237050,28500,28500,28500,28500,0
20230627,154500,86237050,28500,28500,28500,28500,0
20230627,154400,86237050,28500,28500,28500,28500,0
20230627,154300,86237050,28500,28500,28500,28500,0
20230627,154200,86237050,28500,28500,28500,28500,0
20230627,154100,86237050,28500,28500,28500,28500,0
20230627,154000,86237050,28500,28500,28500,28500,0
20230627,153900,86237050,28500,28500,28500,28500,0
20230627,153800,86237050,28500,28500,28500,28500,0
20230627,153700,86237050,28500,28500,28500,28500,0
20230627,153600,86237050,28500,28500,28500,28500,0
20230627,153500,86237050,28500,28500,28500,28500,0
20230627,153400,86237050,28500,28500,28500,28500,0
20230627,153300,86237050,28500,28500,28500,28500,0
20230627,153200,86237050,28500,28500,28500,28500,35
20230627,153100,86237050,28500,28500,28500,28500,0
20230627,153000,86237050,28500,28500,28500,28500,35
20230627,152900,85239550,28600,28600,28600,28600,0
20230627,152800,85239550,28600,28600,28600,28600,0
20230627,152700,85239550,28600,28600,28600,28600,0
20230627,152600,85239550,28600,28600,28600,28600,0
20230627,152500,85239550,28600,28600,28600,28600,0
20230627,152400,85239550,28600,28600,28600,28600,0
20230627,152300,85239550,28600,28600,28600,28600,0
20230627,152200,85239550,28600,28600,28600,28600,0
20230627,152100,85239550,28600,28600,28600,28600,0
20230627,152000,85239550,28600,28600,28600,28600,0
20230627,151900,85239550,28600,28600,28600,28600,1
20230627,151800,85210950,28500,28500,28500,28500,0
20230627,151700,85210950,28500,28500,28500,28500,0
20230627,151600,85210950,28500,28500,28500,28500,0
20230627,151500,85210950,28500,28500,28500,28500,0
20230627,151400,85210950,28500,28500,28500,28500,0
20230627,151300,85210950,28500,28500,28500,28500,0
20230627,151200,85210950,28500,28500,28500,28500,0
20230627,151100,85210950,28500,28500,28500,28500,0
20230627,151000,85210950,28500,28500,28500,28500,1
20230627,150900,85182450,28500,28600,28600,28500,2
20230627,150800,85125350,28500,28500,28500,28500,0
20230627,150700,85125350,28500,28500,28500,28500,0
20230627,150600,85125350,28500,28500,28500,28500,0
20230627,150500,85125350,28500,28500,28500,28500,0
20230627,150400,85125350,28500,28500,28500,28500,21
20230627,150300,84526850,28500,28500,28500,28500,0
20230627,150200,84526850,28500,28500,28500,28500,0
20230627,150100,84526850,28500,28500,28500,28500,0
20230627,150000,84526850,28500,28500,28500,28500,0
20230627,145900,84526850,28500,28500,28500,28500,0
20230627,145800,84526850,28500,28500,28500,28500,0
20230627,145700,84526850,28500,28500,28500,28500,0
20230627,145600,84526850,28500,28500,28500,28500,0
20230627,145500,84526850,28500,28500,28500,28500,0
20230627,145400,84526850,28500,28500,28500,28500,0
20230627,145300,84526850,28500,28500,28500,28500,0
20230627,145200,84526850,28500,28500,28500,28500,0
20230627,145100,84526850,28500,28500,28500,28500,0
20230627,145000,84526850,28500,28500,28500,28500,0
20230627,144900,84526850,28500,28500,28500,28500,0
20230627,144800,84526850,28500,28500,28500,28500,0
20230627,144700,84526850,28500,28500,28500,28500,0
20230627,144600,84526850,28500,28500,28500,28500,0
20230627,144500,84526850,28500,28500,28500,28500,0
20230627,144400,84526850,28500,28500,28500,28500,0
20230627,144300,84526850,28500,28500,28500,28500,50
20230627,144200,83101850,28600,28600,28600,28600,0
20230627,144100,83101850,28600,28600,28600,28600,0
20230627,144000,83101850,28600,28600,28600,28600,1
20230627,143900,83073250,28550,28550,28550,28550,0
20230627,143800,83073250,28550,28550,28550,28550,1
20230627,143700,83044700,28550,28550,28550,28550,9
20230627,143600,82787750,28600,28600,28600,28600,0
20230627,143500,82787750,28600,28600,28600,28600,0
20230627,143400,82787750,28600,28600,28600,28600,0
20230627,143300,82787750,28600,28600,28600,28600,1
20230627,143200,82759150,28650,28650,28650,28650,0
20230627,143100,82759150,28650,28650,28650,28650,0
20230627,143000,82759150,28650,28650,28650,28650,0
20230627,142900,82759150,28650,28650,28650,28650,0
20230627,142800,82759150,28650,28650,28650,28650,0
20230627,142700,82759150,28650,28650,28650,28650,0
20230627,142600,82759150,28650,28650,28650,28650,0
20230627,142500,82759150,28650,28650,28650,28650,0
20230627,142400,82759150,28650,28650,28650,28650,0
20230627,142300,82759150,28650,28650,28650,28650,1
20230627,142200,82730500,28650,28650,28650,28650,10
20230627,142100,82444000,28800,28800,28800,28800,0
20230627,142000,82444000,28800,28600,28800,28600,2
20230627,141900,82386600,28600,28600,28600,28600,50
20230627,141800,80956600,28800,28800,28800,28800,1
20230627,141700,80927800,28600,28600,28600,28600,0
20230627,141600,80927800,28600,28600,28600,28600,0
20230627,141500,80927800,28600,28600,28600,28600,0
20230627,141400,80927800,28600,28600,28600,28600,0
20230627,141300,80927800,28600,28600,28600,28600,0
20230627,141200,80927800,28600,28600,28600,28600,1
20230627,141100,80899200,28800,28800,28800,28800,0
20230627,141000,80899200,28800,28800,28800,28800,0
20230627,140900,80899200,28800,28800,28800,28800,1
20230627,140800,80870400,28800,28800,28800,28800,0
20230627,140700,80870400,28800,28800,28800,28800,0
20230627,140600,80870400,28800,28800,28800,28800,0
20230627,140500,80870400,28800,28800,28800,28800,0
20230627,140400,80870400,28800,28800,28800,28800,0
20230627,140300,80870400,28800,28800,28800,28800,0
20230627,140200,80870400,28800,28800,28800,28800,0
20230627,140100,80870400,28800,28800,28800,28800,0
20230627,140000,80870400,28800,28800,28800,28800,0
20230627,135900,80870400,28800,28800,28800,28800,0
20230627,135800,80870400,28800,28800,28800,28800,0
20230627,135700,80870400,28800,28800,28800,28800,0
20230627,135600,80870400,28800,28800,28800,28800,0
20230627,135500,80870400,28800,28800,28800,28800,0
20230627,135400,80870400,28800,28800,28800,28800,0
20230627,135300,80870400,28800,28800,28800,28800,0
20230627,135200,80870400,28800,28800,28800,28800,0
20230627,135100,80870400,28800,28800,28800,28800,0
20230627,135000,80870400,28800,28800,28800,28800,0
20230627,134900,80870400,28800,28800,28800,28800,0
20230627,134800,80870400,28800,28800,28800,28800,0
20230627,134700,80870400,28800,28800,28800,28800,1
20230627,134600,80841600,28800,28800,28800,28800,1
20230627,134500,80812800,28850,28850,28850,28850,0
20230627,134400,80812800,28850,28850,28850,28850,0
20230627,134300,80812800,28850,28850,28850,28850,0
20230627,134200,80812800,28850,28850,28850,28850,0
20230627,134100,80812800,28850,28850,28850,28850,0
20230627,134000,80812800,28850,28850,28850,28850,0
20230627,133900,80812800,28850,28850,28850,28850,0
20230627,133800,80812800,28850,28850,28850,28850,0
20230627,133700,80812800,28850,28850,28850,28850,0
20230627,133600,80812800,28850,28850,28850,28850,0
20230627,133500,80812800,28850,28850,28850,28850,0
20230627,133400,80812800,28850,28850,28850,28850,0
20230627,133300,80812800,28850,28850,28850,28850,0
20230627,133200,80812800,28850,28850,28850,28850,0
20230627,133100,80812800,28850,28850,28850,28850,0
20230627,133000,80812800,28850,28850,28850,28850,0
20230627,132900,80812800,28850,28850,28850,28850,0
20230627,132800,80812800,28850,28850,28850,28850,0
20230627,132700,80812800,28850,28850,28850,28850,0
20230627,132600,80812800,28850,28850,28850,28850,0
20230627,132500,80812800,28850,28850,28850,28850,0
20230627,132400,80812800,28850,28850,28850,28850,0
20230627,132300,80812800,28850,28850,28850,28850,0
20230627,132200,80812800,28850,28850,28850,28850,0
20230627,132100,80812800,28850,28850,28850,28850,0
20230627,132000,80812800,28850,28850,28850,28850,0
20230627,131900,80812800,28850,28750,28850,28750,11
20230627,131800,80495550,28850,28850,28850,28850,0
20230627,131700,80495550,28850,28850,28850,28850,0
20230627,131600,80495550,28850,28850,28850,28850,0
20230627,131500,80495550,28850,28850,28850,28850,0
20230627,131400,80495550,28850,28850,28850,28850,0
20230627,131300,80495550,28850,28850,28850,28850,0
20230627,131200,80495550,28850,28850,28850,28850,0
20230627,131100,80495550,28850,28850,28850,28850,0
20230627,131000,80495550,28850,28850,28850,28850,0
20230627,130900,80495550,28850,28850,28850,28850,0
20230627,130800,80495550,28850,28850,28850,28850,0
20230627,130700,80495550,28850,28850,28850,28850,0
20230627,130600,80495550,28850,28850,28850,28850,0
20230627,130500,80495550,28850,28850,28850,28850,0
20230627,130400,80495550,28850,28850,28850,28850,0
20230627,130300,80495550,28850,28850,28850,28850,0
20230627,130200,80495550,28850,28850,28850,28850,0
20230627,130100,80495550,28850,28850,28850,28850,0
20230627,130000,80495550,28850,28850,28850,28850,0
20230627,125900,80495550,28850,28850,28850,28850,0
20230627,125800,80495550,28850,28700,28850,28700,2
20230627,125700,80438000,28850,28850,28850,28850,0
20230627,125600,80438000,28850,28650,28850,28650,5
20230627,125500,80294550,28650,28650,28650,28650,0
20230627,125400,80294550,28650,28650,28650,28650,0
20230627,125300,80294550,28650,28650,28650,28650,0
20230627,125200,80294550,28650,28650,28650,28650,0
20230627,125100,80294550,28650,28650,28650,28650,0
20230627,125000,80294550,28650,28650,28650,28650,1
20230627,124900,80265900,28650,28650,28650,28650,16
20230627,124800,79807500,28650,28650,28650,28650,0
20230627,124700,79807500,28650,28650,28650,28650,0
20230627,124600,79807500,28650,28650,28650,28650,0
20230627,124500,79807500,28650,28650,28650,28650,0
20230627,124400,79807500,28650,28650,28650,28650,0
20230627,124300,79807500,28650,28650,28650,28650,0
20230627,124200,79807500,28650,28650,28650,28650,0
20230627,124100,79807500,28650,28650,28650,28650,0
20230627,124000,79807500,28650,28650,28650,28650,0
20230627,123900,79807500,28650,28650,28650,28650,0
20230627,123800,79807500,28650,28650,28650,28650,0
20230627,123700,79807500,28650,28650,28650,28650,0
20230627,123600,79807500,28650,28650,28650,28650,0
20230627,123500,79807500,28650,28650,28650,28650,0
20230627,123400,79807500,28650,28650,28650,28650,0
20230627,123300,79807500,28650,28650,28650,28650,0
20230627,123200,79807500,28650,28650,28650,28650,3
20230627,123100,79721550,28650,28650,28650,28650,3
20230627,123000,79635600,28650,28650,28650,28650,0
20230627,122900,79635600,28650,28650,28650,28650,0
20230627,122800,79635600,28650,28650,28650,28650,0
20230627,122700,79635600,28650,28650,28650,28650,0
20230627,122600,79635600,28650,28650,28650,28650,0
20230627,122500,79635600,28650,28650,28650,28650,0
20230627,122400,79635600,28650,28600,28650,28600,51
20230627,122300,78174500,28650,28650,28650,28650,0
20230627,122200,78174500,28650,28650,28650,28650,0
20230627,122100,78174500,28650,28650,28650,28650,0
20230627,122000,78174500,28650,28650,28650,28650,0
20230627,121900,78174500,28650,28650,28650,28650,0
20230627,121800,78174500,28650,28650,28650,28650,0
20230627,121700,78174500,28650,28650,28650,28650,0
20230627,121600,78174500,28650,28650,28650,28650,0
20230627,121500,78174500,28650,28650,28650,28650,0
20230627,121400,78174500,28650,28650,28650,28650,0
20230627,121300,78174500,28650,28650,28650,28650,0
20230627,121200,78174500,28650,28650,28650,28650,0
20230627,121100,78174500,28650,28650,28650,28650,0
20230627,121000,78174500,28650,28650,28650,28650,3
20230627,120900,78088550,28650,28650,28650,28650,0
20230627,120800,78088550,28650,28650,28650,28650,5
20230627,120700,77945300,28650,28650,28650,28650,3
20230627,120600,77859350,28650,28650,28650,28650,0
20230627,120500,77859350,28650,28600,28650,28600,65
20230627,120400,76000300,28600,28600,28600,28600,8
20230627,120300,75771500,28600,28600,28600,28600,0
20230627,120200,75771500,28600,28600,28600,28600,2
20230627,120100,75714300,28600,28600,28600,28600,0
20230627,120000,75714300,28600,28600,28600,28600,19
20230627,115900,75170900,28500,28500,28500,28500,0
20230627,115800,75170900,28500,28500,28500,28500,0
20230627,115700,75170900,28500,28500,28500,28500,0
20230627,115600,75170900,28500,28500,28500,28500,0
20230627,115500,75170900,28500,28500,28500,28500,0
20230627,115400,75170900,28500,28500,28500,28500,0
20230627,115300,75170900,28500,28500,28500,28500,0
20230627,115200,75170900,28500,28500,28500,28500,0
20230627,115100,75170900,28500,28500,28500,28500,0
20230627,115000,75170900,28500,28500,28500,28500,0
20230627,114900,75170900,28500,28500,28500,28500,0
20230627,114800,75170900,28500,28500,28500,28500,0
20230627,114700,75170900,28500,28500,28500,28500,0
20230627,114600,75170900,28500,28500,28500,28500,0
20230627,114500,75170900,28500,28500,28500,28500,0
20230627,114400,75170900,28500,28500,28500,28500,0
20230627,114300,75170900,28500,28500,28500,28500,0
20230627,114200,75170900,28500,28500,28500,28500,0
20230627,114100,75170900,28500,28500,28500,28500,0
20230627,114000,75170900,28500,28500,28500,28500,0
20230627,113900,75170900,28500,28500,28500,28500,0
20230627,113800,75170900,28500,28500,28500,28500,0
20230627,113700,75170900,28500,28500,28500,28500,0
20230627,113600,75170900,28500,28500,28500,28500,0
20230627,113500,75170900,28500,28500,28500,28500,0
20230627,113400,75170900,28500,28500,28500,28500,0
20230627,113300,75170900,28500,28500,28500,28500,0
20230627,113200,75170900,28500,28500,28500,28500,0
20230627,113100,75170900,28500,28500,28500,28500,0
20230627,113000,75170900,28500,28500,28500,28500,0
20230627,112900,75170900,28500,28500,28500,28500,0
20230627,112800,75170900,28500,28500,28500,28500,1
20230627,112700,75142400,28600,28600,28600,28600,0
20230627,112600,75142400,28600,28600,28600,28600,0
20230627,112500,75142400,28600,28600,28600,28600,0
20230627,112400,75142400,28600,28600,28600,28600,0
20230627,112300,75142400,28600,28600,28600,28600,0
20230627,112200,75142400,28600,28600,28600,28600,0
20230627,112100,75142400,28600,28600,28600,28600,0
20230627,112000,75142400,28600,28600,28600,28600,0
20230627,111900,75142400,28600,28600,28600,28600,0
20230627,111800,75142400,28600,28600,28600,28600,0
20230627,111700,75142400,28600,28600,28600,28600,0
20230627,111600,75142400,28600,28600,28600,28600,0
20230627,111500,75142400,28600,28600,28600,28600,0
20230627,111400,75142400,28600,28600,28600,28600,0
20230627,111300,75142400,28600,28600,28600,28600,0
20230627,111200,75142400,28600,28600,28600,28600,0
20230627,111100,75142400,28600,28600,28600,28600,0
20230627,111000,75142400,28600,28600,28600,28600,0
20230627,110900,75142400,28600,28600,28600,28600,10
20230627,110800,74856400,28600,28600,28600,28600,118
20230627,110700,71481600,28600,28600,28600,28600,0
20230627,110600,71481600,28600,28550,28600,28550,636
20230627,110500,53311800,28550,28550,28550,28550,0
20230627,110400,53311800,28550,28550,28550,28550,0
20230627,110300,53311800,28550,28550,28550,28550,0
20230627,110200,53311800,28550,28550,28550,28550,0
20230627,110100,53311800,28550,28550,28550,28550,0
20230627,110000,53311800,28550,28550,28550,28550,0
20230627,105900,53311800,28550,28550,28550,28550,0
20230627,105800,53311800,28550,28550,28550,28550,0
20230627,105700,53311800,28550,28550,28550,28550,0
20230627,105600,53311800,28550,28550,28550,28550,0
20230627,105500,53311800,28550,28500,28550,28500,38
20230627,105400,52227850,28500,28500,28500,28500,0
20230627,105300,52227850,28500,28500,28500,28500,0
20230627,105200,52227850,28500,28400,28500,28400,20
20230627,105100,51659750,28300,28550,28550,28300,1034
20230627,105000,22362500,28850,28900,28900,28600,534
20230627,104900,7080750,28950,28950,28950,28950,0
20230627,104800,7080750,28950,28950,28950,28950,0
20230627,104700,7080750,28950,28950,28950,28950,0
20230627,104600,7080750,28950,28950,28950,28950,0
20230627,104500,7080750,28950,28950,28950,28950,0
20230627,104400,7080750,28950,28950,28950,28950,0
20230627,104300,7080750,28950,28950,28950,28950,0
20230627,104200,7080750,28950,28950,28950,28950,0
20230627,104100,7080750,28950,28950,28950,28950,2
20230627,104000,7022850,28950,28950,28950,28950,0
20230627,103900,7022850,28950,28950,28950,28950,0
20230627,103800,7022850,28950,28950,28950,28950,0
20230627,103700,7022850,28950,28950,28950,28950,0
20230627,103600,7022850,28950,28950,28950,28950,0
20230627,103500,7022850,28950,28950,28950,28950,2
20230627,103400,6964950,28900,28900,28900,28900,0
20230627,103300,6964950,28900,28900,28900,28900,0
20230627,103200,6964950,28900,28900,28900,28900,0
20230627,103100,6964950,28900,28900,28900,28900,0
20230627,103000,6964950,28900,28900,28900,28900,0
20230627,102900,6964950,28900,28900,28900,28900,0
20230627,102800,6964950,28900,28900,28900,28900,0
20230627,102700,6964950,28900,28900,28900,28900,1
20230627,102600,6936050,28950,28950,28950,28950,0
20230627,102500,6936050,28950,28950,28950,28950,0
20230627,102400,6936050,28950,28950,28950,28950,0
20230627,102300,6936050,28950,28950,28950,28950,0
20230627,102200,6936050,28950,28950,28950,28950,0
20230627,102100,6936050,28950,28950,28950,28950,0
20230627,102000,6936050,28950,28900,28950,28650,126
20230627,101900,3316850,29000,29000,29000,29000,0
20230627,101800,3316850,29000,29000,29000,29000,0
20230627,101700,3316850,29000,29000,29000,29000,0
20230627,101600,3316850,29000,29000,29000,29000,0
20230627,101500,3316850,29000,29000,29000,29000,0
20230627,101400,3316850,29000,29000,29000,29000,0
20230627,101300,3316850,29000,29000,29000,29000,0
20230627,101200,3316850,29000,29000,29000,29000,0
20230627,101100,3316850,29000,29000,29000,29000,0
20230627,101000,3316850,29000,29000,29000,29000,0
20230627,100900,3316850,29000,29000,29000,29000,0
20230627,100800,3316850,29000,29000,29000,29000,0
20230627,100700,3316850,29000,29000,29000,29000,0
20230627,100600,3316850,29000,29000,29000,29000,0
20230627,100500,3316850,29000,29000,29000,29000,0
20230627,100400,3316850,29000,29000,29000,29000,0
20230627,100300,3316850,29000,29000,29000,29000,0
20230627,100200,3316850,29000,29000,29000,29000,0
20230627,100100,3316850,29000,29000,29000,29000,0
20230627,100000,3316850,29000,29000,29000,29000,1
20230627,095900,3287850,29000,29000,29000,29000,0
20230627,095800,3287850,29000,29000,29000,29000,2
20230627,095700,3229850,29000,29000,29000,29000,4
20230627,095600,3113850,29100,29100,29100,29100,0
20230627,095500,3113850,29100,29100,29100,29100,2
20230627,095400,3055650,29100,29100,29100,29100,0
20230627,095300,3055650,29100,29100,29100,29100,0
20230627,095200,3055650,29100,29100,29100,29100,17
20230627,095100,2560950,29200,29200,29200,29200,0
20230627,095000,2560950,29200,29200,29200,29200,0
20230627,094900,2560950,29200,29200,29200,29200,0
20230627,094800,2560950,29200,29200,29200,29200,0
20230627,094700,2560950,29200,29200,29200,29200,0
20230627,094600,2560950,29200,29200,29200,29200,0
20230627,094500,2560950,29200,29200,29200,29200,0
20230627,094400,2560950,29200,29200,29200,29200,0
20230627,094300,2560950,29200,29200,29200,29200,0
20230627,094200,2560950,29200,29200,29200,29200,0
20230627,094100,2560950,29200,29200,29200,29200,0
20230627,094000,2560950,29200,29200,29200,29200,0
20230627,093900,2560950,29200,29200,29200,29200,0
20230627,093800,2560950,29200,29200,29200,29200,0
20230627,093700,2560950,29200,29200,29200,29200,0
20230627,093600,2560950,29200,29200,29200,29200,0
20230627,093500,2560950,29200,29200,29200,29200,0
20230627,093400,2560950,29200,29200,29200,29200,0
20230627,093300,2560950,29200,29200,29200,29200,0
20230627,093200,2560950,29200,29200,29200,29200,0
20230627,093100,2560950,29200,29200,29200,29200,0
20230627,093000,2560950,29200,29200,29200,29200,0
20230627,092900,2560950,29200,29200,29200,29200,0
20230627,092800,2560950,29200,29200,29200,29200,0
20230627,092700,2560950,29200,29200,29200,29200,1
20230627,092600,2531750,28850,28850,28850,28850,2
20230627,092500,2474050,29050,29050,29050,29050,1
20230627,092400,2445000,29050,29050,29050,29050,0
20230627,092300,2445000,29050,29050,29050,29050,5
20230627,092200,2299750,29200,29200,29200,29200,0
20230627,092100,2299750,29200,29200,29200,29200,0
20230627,092000,2299750,29200,29200,29200,29200,0
20230627,091900,2299750,29200,29200,29200,29200,1
20230627,091800,2270550,29050,29050,29050,29050,20
20230627,091700,1689550,29100,29100,29100,29100,1
20230627,091600,1660450,29250,29250,29250,29250,0
20230627,091500,1660450,29250,29250,29250,29250,0
20230627,091400,1660450,29250,29250,29250,29250,0
20230627,091300,1660450,29250,29250,29250,29250,0
20230627,091200,1660450,29250,29250,29250,29250,0
20230627,091100,1660450,29250,29250,29250,29250,0
20230627,091000,1660450,29250,29250,29250,29250,0
20230627,090900,1660450,29250,29250,29250,29250,11
20230627,090800,1338700,29250,29250,29250,29250,1
20230627,090700,1309450,29250,29250,29250,29250,0
20230627,090600,1309450,29250,29250,29250,29250,0
20230627,090500,1309450,29250,29250,29250,29250,0
20230627,090400,1309450,29250,29250,29250,29250,0
20230627,090300,1309450,29250,29250,29250,29250,0
20230627,090200,1309450,29250,29250,29250,29250,1
20230627,090100,1280200,29250,29050,29250,29050,40
20230627,090000,117200,29300,29300,29300,29300,4