KissMeData/000950/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183200,10346800,27500,27500,27500,27500,15
20230707,183100,10346800,27500,27500,27500,27500,0
20230707,183000,10346800,27500,27500,27500,27500,0
20230707,182900,10346800,27500,27500,27500,27500,0
20230707,182800,10346800,27500,27500,27500,27500,0
20230707,182700,10346800,27500,27500,27500,27500,0
20230707,182600,10346800,27500,27500,27500,27500,0
20230707,182500,10346800,27500,27500,27500,27500,0
20230707,182400,10346800,27500,27500,27500,27500,0
20230707,182300,10346800,27500,27500,27500,27500,0
20230707,182200,10346800,27500,27500,27500,27500,0
20230707,182100,10346800,27500,27500,27500,27500,0
20230707,182000,10346800,27500,27500,27500,27500,0
20230707,181900,10346800,27500,27500,27500,27500,0
20230707,181800,10346800,27500,27500,27500,27500,0
20230707,181700,10346800,27500,27500,27500,27500,0
20230707,181600,10346800,27500,27500,27500,27500,0
20230707,181500,10346800,27500,27500,27500,27500,0
20230707,181400,10346800,27500,27500,27500,27500,0
20230707,181300,10346800,27500,27500,27500,27500,0
20230707,181200,10346800,27500,27500,27500,27500,0
20230707,181100,10346800,27500,27500,27500,27500,0
20230707,181000,10346800,27500,27500,27500,27500,0
20230707,180900,10346800,27500,27500,27500,27500,0
20230707,180800,10346800,27500,27500,27500,27500,0
20230707,180700,10346800,27500,27500,27500,27500,0
20230707,180600,10346800,27500,27500,27500,27500,0
20230707,180500,10346800,27500,27500,27500,27500,0
20230707,180400,10346800,27500,27500,27500,27500,0
20230707,180300,10346800,27500,27500,27500,27500,0
20230707,180200,10346800,27500,27500,27500,27500,15
20230707,180100,10346800,27500,27500,27500,27500,0
20230707,180000,10346800,27500,27500,27500,27500,0
20230707,175900,10346800,27500,27500,27500,27500,0
20230707,175800,10346800,27500,27500,27500,27500,0
20230707,175700,10346800,27500,27500,27500,27500,0
20230707,175600,10346800,27500,27500,27500,27500,0
20230707,175500,10346800,27500,27500,27500,27500,0
20230707,175400,10346800,27500,27500,27500,27500,0
20230707,175300,10346800,27500,27500,27500,27500,0
20230707,175200,10346800,27500,27500,27500,27500,0
20230707,175100,10346800,27500,27500,27500,27500,0
20230707,175000,10346800,27500,27500,27500,27500,0
20230707,174900,10346800,27500,27500,27500,27500,0
20230707,174800,10346800,27500,27500,27500,27500,0
20230707,174700,10346800,27500,27500,27500,27500,0
20230707,174600,10346800,27500,27500,27500,27500,0
20230707,174500,10346800,27500,27500,27500,27500,0
20230707,174400,10346800,27500,27500,27500,27500,0
20230707,174300,10346800,27500,27500,27500,27500,0
20230707,174200,10346800,27500,27500,27500,27500,0
20230707,174100,10346800,27500,27500,27500,27500,0
20230707,174000,10346800,27500,27500,27500,27500,0
20230707,173900,10346800,27500,27500,27500,27500,0
20230707,173800,10346800,27500,27500,27500,27500,0
20230707,173700,10346800,27500,27500,27500,27500,0
20230707,173600,10346800,27500,27500,27500,27500,0
20230707,173500,10346800,27500,27500,27500,27500,0
20230707,173400,10346800,27500,27500,27500,27500,0
20230707,173300,10346800,27500,27500,27500,27500,0
20230707,173200,10346800,27500,27500,27500,27500,15
20230707,173100,10346800,27500,27500,27500,27500,0
20230707,173000,10346800,27500,27500,27500,27500,0
20230707,172900,10346800,27500,27500,27500,27500,0
20230707,172800,10346800,27500,27500,27500,27500,0
20230707,172700,10346800,27500,27500,27500,27500,0
20230707,172600,10346800,27500,27500,27500,27500,0
20230707,172500,10346800,27500,27500,27500,27500,0
20230707,172400,10346800,27500,27500,27500,27500,0
20230707,172300,10346800,27500,27500,27500,27500,0
20230707,172200,10346800,27500,27500,27500,27500,0
20230707,172100,10346800,27500,27500,27500,27500,0
20230707,172000,10346800,27500,27500,27500,27500,0
20230707,171900,10346800,27500,27500,27500,27500,0
20230707,171800,10346800,27500,27500,27500,27500,0
20230707,171700,10346800,27500,27500,27500,27500,0
20230707,171600,10346800,27500,27500,27500,27500,0
20230707,171500,10346800,27500,27500,27500,27500,0
20230707,171400,10346800,27500,27500,27500,27500,0
20230707,171300,10346800,27500,27500,27500,27500,0
20230707,171200,10346800,27500,27500,27500,27500,0
20230707,171100,10346800,27500,27500,27500,27500,0
20230707,171000,10346800,27500,27500,27500,27500,0
20230707,170900,10346800,27500,27500,27500,27500,0
20230707,170800,10346800,27500,27500,27500,27500,0
20230707,170700,10346800,27500,27500,27500,27500,0
20230707,170600,10346800,27500,27500,27500,27500,0
20230707,170500,10346800,27500,27500,27500,27500,0
20230707,170400,10346800,27500,27500,27500,27500,0
20230707,170300,10346800,27500,27500,27500,27500,0
20230707,170200,10346800,27500,27500,27500,27500,15
20230707,170100,10346800,27500,27500,27500,27500,0
20230707,170000,10346800,27500,27500,27500,27500,0
20230707,165900,10346800,27500,27500,27500,27500,0
20230707,165800,10346800,27500,27500,27500,27500,0
20230707,165700,10346800,27500,27500,27500,27500,0
20230707,165600,10346800,27500,27500,27500,27500,0
20230707,165500,10346800,27500,27500,27500,27500,0
20230707,165400,10346800,27500,27500,27500,27500,0
20230707,165300,10346800,27500,27500,27500,27500,0
20230707,165200,10346800,27500,27500,27500,27500,0
20230707,165100,10346800,27500,27500,27500,27500,0
20230707,165000,10346800,27500,27500,27500,27500,0
20230707,164900,10346800,27500,27500,27500,27500,0
20230707,164800,10346800,27500,27500,27500,27500,0
20230707,164700,10346800,27500,27500,27500,27500,0
20230707,164600,10346800,27500,27500,27500,27500,0
20230707,164500,10346800,27500,27500,27500,27500,0
20230707,164400,10346800,27500,27500,27500,27500,0
20230707,164300,10346800,27500,27500,27500,27500,0
20230707,164200,10346800,27500,27500,27500,27500,0
20230707,164100,10346800,27500,27500,27500,27500,0
20230707,164000,10346800,27500,27500,27500,27500,0
20230707,163900,10346800,27500,27500,27500,27500,0
20230707,163800,10346800,27500,27500,27500,27500,0
20230707,163700,10346800,27500,27500,27500,27500,0
20230707,163600,10346800,27500,27500,27500,27500,0
20230707,163500,10346800,27500,27500,27500,27500,0
20230707,163400,10346800,27500,27500,27500,27500,0
20230707,163300,10346800,27500,27500,27500,27500,0
20230707,163200,10346800,27500,27500,27500,27500,15
20230707,163100,10346800,27500,27500,27500,27500,0
20230707,163000,10346800,27500,27500,27500,27500,0
20230707,162900,10346800,27500,27500,27500,27500,0
20230707,162800,10346800,27500,27500,27500,27500,0
20230707,162700,10346800,27500,27500,27500,27500,0
20230707,162600,10346800,27500,27500,27500,27500,0
20230707,162500,10346800,27500,27500,27500,27500,0
20230707,162400,10346800,27500,27500,27500,27500,0
20230707,162300,10346800,27500,27500,27500,27500,0
20230707,162200,10346800,27500,27500,27500,27500,0
20230707,162100,10346800,27500,27500,27500,27500,0
20230707,162000,10346800,27500,27500,27500,27500,0
20230707,161900,10346800,27500,27500,27500,27500,0
20230707,161800,10346800,27500,27500,27500,27500,0
20230707,161700,10346800,27500,27500,27500,27500,0
20230707,161600,10346800,27500,27500,27500,27500,0
20230707,161500,10346800,27500,27500,27500,27500,0
20230707,161400,10346800,27500,27500,27500,27500,0
20230707,161300,10346800,27500,27500,27500,27500,0
20230707,161200,10346800,27500,27500,27500,27500,0
20230707,161100,10346800,27500,27500,27500,27500,0
20230707,161000,10346800,27500,27500,27500,27500,0
20230707,160900,10346800,27500,27500,27500,27500,0
20230707,160800,10346800,27500,27500,27500,27500,0
20230707,160700,10346800,27500,27500,27500,27500,0
20230707,160600,10346800,27500,27500,27500,27500,0
20230707,160500,10346800,27500,27500,27500,27500,0
20230707,160400,10346800,27500,27500,27500,27500,0
20230707,160300,10346800,27500,27500,27500,27500,0
20230707,160200,10346800,27500,27500,27500,27500,15
20230707,160100,10346800,27500,27500,27500,27500,0
20230707,160000,10346800,27500,27500,27500,27500,0
20230707,155900,10346800,27500,27500,27500,27500,0
20230707,155800,10346800,27500,27500,27500,27500,0
20230707,155700,10346800,27500,27500,27500,27500,0
20230707,155600,10346800,27500,27500,27500,27500,0
20230707,155500,10346800,27500,27500,27500,27500,0
20230707,155400,10346800,27500,27500,27500,27500,0
20230707,155300,10346800,27500,27500,27500,27500,0
20230707,155200,10346800,27500,27500,27500,27500,0
20230707,155100,10346800,27500,27500,27500,27500,0
20230707,155000,10346800,27500,27500,27500,27500,0
20230707,154900,10346800,27500,27500,27500,27500,0
20230707,154800,10346800,27500,27500,27500,27500,0
20230707,154700,10346800,27500,27500,27500,27500,0
20230707,154600,10346800,27500,27500,27500,27500,0
20230707,154500,10346800,27500,27500,27500,27500,0
20230707,154400,10346800,27500,27500,27500,27500,0
20230707,154300,10346800,27500,27500,27500,27500,0
20230707,154200,10346800,27500,27500,27500,27500,0
20230707,154100,10346800,27500,27500,27500,27500,0
20230707,154000,10346800,27500,27500,27500,27500,0
20230707,153900,10346800,27500,27500,27500,27500,0
20230707,153800,10346800,27500,27500,27500,27500,0
20230707,153700,10346800,27500,27500,27500,27500,0
20230707,153600,10346800,27500,27500,27500,27500,0
20230707,153500,10346800,27500,27500,27500,27500,0
20230707,153400,10346800,27500,27500,27500,27500,0
20230707,153300,10346800,27500,27500,27500,27500,0
20230707,153200,10346800,27500,27500,27500,27500,15
20230707,153100,10346800,27500,27500,27500,27500,0
20230707,153000,10346800,27500,27500,27500,27500,15
20230707,152900,9934300,27450,27450,27450,27450,0
20230707,152800,9934300,27450,27450,27450,27450,0
20230707,152700,9934300,27450,27450,27450,27450,0
20230707,152600,9934300,27450,27450,27450,27450,0
20230707,152500,9934300,27450,27450,27450,27450,0
20230707,152400,9934300,27450,27450,27450,27450,0
20230707,152300,9934300,27450,27450,27450,27450,0
20230707,152200,9934300,27450,27450,27450,27450,0
20230707,152100,9934300,27450,27450,27450,27450,0
20230707,152000,9934300,27450,27450,27450,27450,0
20230707,151900,9934300,27450,27450,27450,27450,0
20230707,151800,9934300,27450,27300,27450,27300,11
20230707,151700,9633850,27450,27450,27450,27450,0
20230707,151600,9633850,27450,27450,27450,27450,0
20230707,151500,9633850,27450,27450,27450,27450,1
20230707,151400,9606400,27550,27300,27550,27300,16
20230707,151300,9168450,27500,27500,27500,27500,0
20230707,151200,9168450,27500,27500,27500,27500,1
20230707,151100,9140950,27550,27250,27550,27250,16
20230707,151000,8702100,27200,27200,27200,27200,0
20230707,150900,8702100,27200,27200,27200,27200,0
20230707,150800,8702100,27200,27200,27200,27200,0
20230707,150700,8702100,27200,27200,27200,27200,0
20230707,150600,8702100,27200,27200,27200,27200,0
20230707,150500,8702100,27200,27200,27200,27200,0
20230707,150400,8702100,27200,27200,27200,27200,0
20230707,150300,8702100,27200,27200,27200,27200,0
20230707,150200,8702100,27200,27200,27200,27200,0
20230707,150100,8702100,27200,27200,27200,27200,0
20230707,150000,8702100,27200,27200,27200,27200,0
20230707,145900,8702100,27200,27200,27200,27200,0
20230707,145800,8702100,27200,27200,27200,27200,0
20230707,145700,8702100,27200,27200,27200,27200,0
20230707,145600,8702100,27200,27200,27200,27200,0
20230707,145500,8702100,27200,27200,27200,27200,0
20230707,145400,8702100,27200,27200,27200,27200,0
20230707,145300,8702100,27200,27200,27200,27200,0
20230707,145200,8702100,27200,27200,27200,27200,0
20230707,145100,8702100,27200,27200,27200,27200,0
20230707,145000,8702100,27200,27200,27200,27200,0
20230707,144900,8702100,27200,27200,27200,27200,0
20230707,144800,8702100,27200,27200,27200,27200,0
20230707,144700,8702100,27200,27200,27200,27200,0
20230707,144600,8702100,27200,27200,27200,27200,0
20230707,144500,8702100,27200,27200,27200,27200,0
20230707,144400,8702100,27200,27200,27200,27200,0
20230707,144300,8702100,27200,27200,27200,27200,0
20230707,144200,8702100,27200,27200,27200,27200,0
20230707,144100,8702100,27200,27200,27200,27200,4
20230707,144000,8593300,27350,27350,27350,27350,0
20230707,143900,8593300,27350,27350,27350,27350,0
20230707,143800,8593300,27350,27350,27350,27350,0
20230707,143700,8593300,27350,27350,27350,27350,0
20230707,143600,8593300,27350,27200,27350,27200,50
20230707,143500,7233150,27200,27200,27200,27200,0
20230707,143400,7233150,27200,27200,27200,27200,0
20230707,143300,7233150,27200,27200,27200,27200,0
20230707,143200,7233150,27200,27200,27200,27200,0
20230707,143100,7233150,27200,27200,27200,27200,0
20230707,143000,7233150,27200,27200,27200,27200,0
20230707,142900,7233150,27200,27200,27200,27200,5
20230707,142800,7097150,27200,27200,27200,27200,0
20230707,142700,7097150,27200,27200,27200,27200,5
20230707,142600,6961150,27200,27200,27200,27200,0
20230707,142500,6961150,27200,27200,27200,27200,0
20230707,142400,6961150,27200,27200,27200,27200,0
20230707,142300,6961150,27200,27200,27200,27200,0
20230707,142200,6961150,27200,27200,27200,27200,0
20230707,142100,6961150,27200,27200,27200,27200,0
20230707,142000,6961150,27200,27200,27200,27200,0
20230707,141900,6961150,27200,27200,27200,27200,10
20230707,141800,6689150,27200,27200,27200,27200,0
20230707,141700,6689150,27200,27200,27200,27200,1
20230707,141600,6661950,27200,27200,27200,27200,0
20230707,141500,6661950,27200,27200,27200,27200,0
20230707,141400,6661950,27200,27200,27200,27200,0
20230707,141300,6661950,27200,27200,27200,27200,0
20230707,141200,6661950,27200,27200,27200,27200,0
20230707,141100,6661950,27200,27200,27200,27200,0
20230707,141000,6661950,27200,27200,27200,27200,0
20230707,140900,6661950,27200,27200,27200,27200,0
20230707,140800,6661950,27200,27200,27200,27200,1
20230707,140700,6634750,27200,27200,27200,27200,0
20230707,140600,6634750,27200,27200,27200,27200,1
20230707,140500,6607550,27150,27150,27150,27150,0
20230707,140400,6607550,27150,27150,27150,27150,0
20230707,140300,6607550,27150,27150,27150,27150,0
20230707,140200,6607550,27150,27150,27150,27150,0
20230707,140100,6607550,27150,27150,27150,27150,0
20230707,140000,6607550,27150,27150,27150,27150,0
20230707,135900,6607550,27150,27150,27150,27150,6
20230707,135800,6444650,27200,27200,27200,27200,0
20230707,135700,6444650,27200,27200,27200,27200,0
20230707,135600,6444650,27200,27400,27450,27200,4
20230707,135500,6335150,27500,27500,27500,27500,0
20230707,135400,6335150,27500,27500,27500,27500,0
20230707,135300,6335150,27500,27500,27500,27500,0
20230707,135200,6335150,27500,27500,27500,27500,0
20230707,135100,6335150,27500,27500,27500,27500,0
20230707,135000,6335150,27500,27500,27500,27500,0
20230707,134900,6335150,27500,27500,27500,27500,0
20230707,134800,6335150,27500,27500,27500,27500,0
20230707,134700,6335150,27500,27500,27500,27500,0
20230707,134600,6335150,27500,27500,27500,27500,1
20230707,134500,6307650,27400,27350,27400,27350,3
20230707,134400,6225550,27450,27450,27450,27450,0
20230707,134300,6225550,27450,27450,27450,27450,0
20230707,134200,6225550,27450,27450,27450,27450,0
20230707,134100,6225550,27450,27450,27450,27450,0
20230707,134000,6225550,27450,27450,27450,27450,0
20230707,133900,6225550,27450,27450,27450,27450,0
20230707,133800,6225550,27450,27450,27450,27450,0
20230707,133700,6225550,27450,27450,27450,27450,0
20230707,133600,6225550,27450,27450,27450,27450,0
20230707,133500,6225550,27450,27450,27450,27450,0
20230707,133400,6225550,27450,27450,27450,27450,0
20230707,133300,6225550,27450,27450,27450,27450,1
20230707,133200,6198100,27300,27350,27350,27300,22
20230707,133100,5596450,27300,27300,27300,27300,0
20230707,133000,5596450,27300,27300,27300,27300,0
20230707,132900,5596450,27300,27300,27300,27300,0
20230707,132800,5596450,27300,27300,27300,27300,0
20230707,132700,5596450,27300,27300,27300,27300,0
20230707,132600,5596450,27300,27300,27300,27300,0
20230707,132500,5596450,27300,27300,27300,27300,0
20230707,132400,5596450,27300,27300,27300,27300,0
20230707,132300,5596450,27300,27300,27300,27300,0
20230707,132200,5596450,27300,27300,27300,27300,0
20230707,132100,5596450,27300,27300,27300,27300,0
20230707,132000,5596450,27300,27300,27300,27300,0
20230707,131900,5596450,27300,27300,27300,27300,0
20230707,131800,5596450,27300,27300,27300,27300,0
20230707,131700,5596450,27300,27300,27300,27300,0
20230707,131600,5596450,27300,27300,27300,27300,0
20230707,131500,5596450,27300,27300,27300,27300,0
20230707,131400,5596450,27300,27300,27300,27300,0
20230707,131300,5596450,27300,27300,27300,27300,0
20230707,131200,5596450,27300,27300,27300,27300,0
20230707,131100,5596450,27300,27300,27300,27300,0
20230707,131000,5596450,27300,27300,27300,27300,0
20230707,130900,5596450,27300,27300,27300,27300,0
20230707,130800,5596450,27300,27300,27300,27300,0
20230707,130700,5596450,27300,27300,27300,27300,0
20230707,130600,5596450,27300,27300,27300,27300,0
20230707,130500,5596450,27300,27300,27300,27300,0
20230707,130400,5596450,27300,27300,27300,27300,0
20230707,130300,5596450,27300,27300,27300,27300,0
20230707,130200,5596450,27300,27300,27300,27300,0
20230707,130100,5596450,27300,27300,27300,27300,0
20230707,130000,5596450,27300,27300,27300,27300,0
20230707,125900,5596450,27300,27300,27300,27300,0
20230707,125800,5596450,27300,27300,27300,27300,0
20230707,125700,5596450,27300,27300,27300,27300,0
20230707,125600,5596450,27300,27300,27300,27300,0
20230707,125500,5596450,27300,27300,27300,27300,0
20230707,125400,5596450,27300,27300,27300,27300,0
20230707,125300,5596450,27300,27300,27300,27300,0
20230707,125200,5596450,27300,27300,27300,27300,0
20230707,125100,5596450,27300,27300,27300,27300,0
20230707,125000,5596450,27300,27300,27300,27300,0
20230707,124900,5596450,27300,27300,27300,27300,0
20230707,124800,5596450,27300,27300,27300,27300,0
20230707,124700,5596450,27300,27300,27300,27300,0
20230707,124600,5596450,27300,27300,27300,27300,0
20230707,124500,5596450,27300,27300,27300,27300,0
20230707,124400,5596450,27300,27300,27300,27300,0
20230707,124300,5596450,27300,27300,27300,27300,0
20230707,124200,5596450,27300,27300,27300,27300,1
20230707,124100,5569150,27300,27300,27300,27300,1
20230707,124000,5541850,27150,27150,27150,27150,0
20230707,123900,5541850,27150,27150,27150,27150,0
20230707,123800,5541850,27150,27150,27150,27150,0
20230707,123700,5541850,27150,27150,27150,27150,0
20230707,123600,5541850,27150,27150,27150,27150,0
20230707,123500,5541850,27150,27150,27150,27150,0
20230707,123400,5541850,27150,27150,27150,27150,0
20230707,123300,5541850,27150,27150,27150,27150,0
20230707,123200,5541850,27150,27150,27150,27150,0
20230707,123100,5541850,27150,27150,27150,27150,0
20230707,123000,5541850,27150,27150,27150,27150,0
20230707,122900,5541850,27150,27150,27150,27150,0
20230707,122800,5541850,27150,27150,27150,27150,0
20230707,122700,5541850,27150,27150,27150,27150,0
20230707,122600,5541850,27150,27150,27150,27150,0
20230707,122500,5541850,27150,27150,27150,27150,0
20230707,122400,5541850,27150,27150,27150,27150,0
20230707,122300,5541850,27150,27150,27150,27150,0
20230707,122200,5541850,27150,27150,27150,27150,0
20230707,122100,5541850,27150,27150,27150,27150,0
20230707,122000,5541850,27150,27150,27150,27150,0
20230707,121900,5541850,27150,27150,27150,27150,0
20230707,121800,5541850,27150,27150,27150,27150,0
20230707,121700,5541850,27150,27150,27150,27150,0
20230707,121600,5541850,27150,27150,27150,27150,0
20230707,121500,5541850,27150,27150,27150,27150,0
20230707,121400,5541850,27150,27150,27150,27150,0
20230707,121300,5541850,27150,27150,27150,27150,0
20230707,121200,5541850,27150,27150,27150,27150,0
20230707,121100,5541850,27150,27150,27150,27150,0
20230707,121000,5541850,27150,27150,27150,27150,0
20230707,120900,5541850,27150,27150,27150,27150,0
20230707,120800,5541850,27150,27150,27150,27150,0
20230707,120700,5541850,27150,27150,27150,27150,0
20230707,120600,5541850,27150,27150,27150,27150,0
20230707,120500,5541850,27150,27150,27150,27150,0
20230707,120400,5541850,27150,27150,27150,27150,0
20230707,120300,5541850,27150,27150,27150,27150,0
20230707,120200,5541850,27150,27150,27150,27150,0
20230707,120100,5541850,27150,27150,27150,27150,0
20230707,120000,5541850,27150,27150,27150,27150,0
20230707,115900,5541850,27150,27150,27150,27150,0
20230707,115800,5541850,27150,27150,27150,27150,0
20230707,115700,5541850,27150,27150,27150,27150,0
20230707,115600,5541850,27150,27150,27150,27150,0
20230707,115500,5541850,27150,27150,27150,27150,0
20230707,115400,5541850,27150,27150,27150,27150,0
20230707,115300,5541850,27150,27150,27150,27150,0
20230707,115200,5541850,27150,27150,27150,27150,0
20230707,115100,5541850,27150,27150,27150,27150,0
20230707,115000,5541850,27150,27150,27150,27150,0
20230707,114900,5541850,27150,27150,27150,27150,0
20230707,114800,5541850,27150,27150,27150,27150,0
20230707,114700,5541850,27150,27150,27150,27150,0
20230707,114600,5541850,27150,27150,27150,27150,0
20230707,114500,5541850,27150,27150,27150,27150,0
20230707,114400,5541850,27150,27150,27150,27150,0
20230707,114300,5541850,27150,27150,27150,27150,0
20230707,114200,5541850,27150,27150,27150,27150,0
20230707,114100,5541850,27150,27150,27150,27150,0
20230707,114000,5541850,27150,27150,27150,27150,0
20230707,113900,5541850,27150,27150,27150,27150,0
20230707,113800,5541850,27150,27150,27150,27150,0
20230707,113700,5541850,27150,27150,27150,27150,14
20230707,113600,5161750,27150,27150,27150,27150,0
20230707,113500,5161750,27150,27150,27150,27150,0
20230707,113400,5161750,27150,27150,27150,27150,0
20230707,113300,5161750,27150,27150,27150,27150,0
20230707,113200,5161750,27150,27150,27150,27150,0
20230707,113100,5161750,27150,27150,27150,27150,0
20230707,113000,5161750,27150,27150,27150,27150,0
20230707,112900,5161750,27150,27150,27150,27150,0
20230707,112800,5161750,27150,27150,27150,27150,0
20230707,112700,5161750,27150,27150,27150,27150,0
20230707,112600,5161750,27150,27150,27150,27150,0
20230707,112500,5161750,27150,27150,27150,27150,0
20230707,112400,5161750,27150,27150,27150,27150,0
20230707,112300,5161750,27150,27150,27150,27150,0
20230707,112200,5161750,27150,27150,27150,27150,0
20230707,112100,5161750,27150,27150,27150,27150,0
20230707,112000,5161750,27150,27150,27150,27150,0
20230707,111900,5161750,27150,27150,27150,27150,0
20230707,111800,5161750,27150,27150,27150,27150,0
20230707,111700,5161750,27150,27150,27150,27150,0
20230707,111600,5161750,27150,27150,27150,27150,0
20230707,111500,5161750,27150,27150,27150,27150,0
20230707,111400,5161750,27150,27150,27150,27150,0
20230707,111300,5161750,27150,27150,27150,27150,0
20230707,111200,5161750,27150,27150,27150,27150,0
20230707,111100,5161750,27150,27150,27150,27150,0
20230707,111000,5161750,27150,27150,27150,27150,0
20230707,110900,5161750,27150,27150,27150,27150,0
20230707,110800,5161750,27150,27150,27150,27150,0
20230707,110700,5161750,27150,27150,27150,27150,0
20230707,110600,5161750,27150,27150,27150,27150,0
20230707,110500,5161750,27150,27150,27150,27150,0
20230707,110400,5161750,27150,27150,27150,27150,0
20230707,110300,5161750,27150,27150,27150,27150,0
20230707,110200,5161750,27150,27150,27150,27150,0
20230707,110100,5161750,27150,27150,27150,27150,0
20230707,110000,5161750,27150,27150,27150,27150,0
20230707,105900,5161750,27150,27150,27150,27150,0
20230707,105800,5161750,27150,27150,27150,27150,0
20230707,105700,5161750,27150,27150,27150,27150,0
20230707,105600,5161750,27150,27150,27150,27150,0
20230707,105500,5161750,27150,27150,27150,27150,0
20230707,105400,5161750,27150,27150,27150,27150,0
20230707,105300,5161750,27150,27150,27150,27150,0
20230707,105200,5161750,27150,27150,27150,27150,0
20230707,105100,5161750,27150,27150,27150,27150,0
20230707,105000,5161750,27150,27150,27150,27150,0
20230707,104900,5161750,27150,27150,27150,27150,0
20230707,104800,5161750,27150,27150,27150,27150,0
20230707,104700,5161750,27150,27150,27150,27150,0
20230707,104600,5161750,27150,27150,27150,27150,0
20230707,104500,5161750,27150,27150,27150,27150,0
20230707,104400,5161750,27150,27150,27150,27150,0
20230707,104300,5161750,27150,27150,27150,27150,0
20230707,104200,5161750,27150,27150,27150,27150,0
20230707,104100,5161750,27150,27150,27150,27150,0
20230707,104000,5161750,27150,27150,27150,27150,0
20230707,103900,5161750,27150,27150,27150,27150,0
20230707,103800,5161750,27150,27150,27150,27150,0
20230707,103700,5161750,27150,27150,27150,27150,0
20230707,103600,5161750,27150,27150,27150,27150,0
20230707,103500,5161750,27150,27150,27150,27150,0
20230707,103400,5161750,27150,27150,27150,27150,0
20230707,103300,5161750,27150,27150,27150,27150,0
20230707,103200,5161750,27150,27150,27150,27150,0
20230707,103100,5161750,27150,27150,27150,27150,0
20230707,103000,5161750,27150,27150,27150,27150,0
20230707,102900,5161750,27150,27150,27150,27150,0
20230707,102800,5161750,27150,27150,27150,27150,0
20230707,102700,5161750,27150,27150,27150,27150,0
20230707,102600,5161750,27150,27150,27150,27150,0
20230707,102500,5161750,27150,27150,27150,27150,0
20230707,102400,5161750,27150,27150,27150,27150,0
20230707,102300,5161750,27150,27150,27150,27150,0
20230707,102200,5161750,27150,27150,27150,27150,0
20230707,102100,5161750,27150,27150,27150,27150,0
20230707,102000,5161750,27150,27150,27150,27150,0
20230707,101900,5161750,27150,27150,27150,27150,0
20230707,101800,5161750,27150,27150,27150,27150,0
20230707,101700,5161750,27150,27150,27150,27150,0
20230707,101600,5161750,27150,27150,27150,27150,0
20230707,101500,5161750,27150,27150,27150,27150,0
20230707,101400,5161750,27150,27150,27150,27150,0
20230707,101300,5161750,27150,27150,27150,27150,0
20230707,101200,5161750,27150,27150,27150,27150,0
20230707,101100,5161750,27150,27150,27150,27150,0
20230707,101000,5161750,27150,27150,27150,27150,0
20230707,100900,5161750,27150,27150,27150,27150,0
20230707,100800,5161750,27150,27150,27150,27150,1
20230707,100700,5134600,27550,27550,27550,27550,0
20230707,100600,5134600,27550,27550,27550,27550,0
20230707,100500,5134600,27550,27550,27550,27550,0
20230707,100400,5134600,27550,27550,27550,27550,0
20230707,100300,5134600,27550,27550,27550,27550,0
20230707,100200,5134600,27550,27550,27550,27550,0
20230707,100100,5134600,27550,27550,27550,27550,0
20230707,100000,5134600,27550,27250,27550,27250,18
20230707,095900,4639500,27250,27250,27250,27250,0
20230707,095800,4639500,27250,27250,27250,27250,0
20230707,095700,4639500,27250,27250,27250,27250,0
20230707,095600,4639500,27250,27250,27250,27250,0
20230707,095500,4639500,27250,27200,27250,27200,2
20230707,095400,4585050,27250,27250,27250,27250,0
20230707,095300,4585050,27250,27250,27250,27250,0
20230707,095200,4585050,27250,27250,27250,27250,0
20230707,095100,4585050,27250,27250,27250,27250,0
20230707,095000,4585050,27250,27250,27250,27250,0
20230707,094900,4585050,27250,27250,27250,27250,0
20230707,094800,4585050,27250,27250,27250,27250,0
20230707,094700,4585050,27250,27250,27250,27250,0
20230707,094600,4585050,27250,27250,27250,27250,0
20230707,094500,4585050,27250,27250,27250,27250,1
20230707,094400,4557800,27250,27250,27250,27200,11
20230707,094300,4258100,27150,27150,27150,27150,2
20230707,094200,4203800,27250,27250,27250,27250,0
20230707,094100,4203800,27250,27250,27250,27250,0
20230707,094000,4203800,27250,27250,27250,27250,0
20230707,093900,4203800,27250,27250,27250,27250,0
20230707,093800,4203800,27250,27100,27250,27100,30
20230707,093700,3390650,27100,27100,27100,27100,0
20230707,093600,3390650,27100,27100,27100,27100,0
20230707,093500,3390650,27100,27200,27200,27100,3
20230707,093400,3309250,27200,27200,27200,27200,0
20230707,093300,3309250,27200,27200,27200,27200,0
20230707,093200,3309250,27200,27200,27200,27200,1
20230707,093100,3282050,27200,27200,27200,27200,10
20230707,093000,3010050,27100,27100,27100,27100,0
20230707,092900,3010050,27100,27100,27100,27100,0
20230707,092800,3010050,27100,27100,27100,27100,0
20230707,092700,3010050,27100,27100,27100,27100,0
20230707,092600,3010050,27100,27100,27100,27100,4
20230707,092500,2901650,27200,27200,27200,27200,0
20230707,092400,2901650,27200,27200,27200,27200,0
20230707,092300,2901650,27200,27200,27200,27200,0
20230707,092200,2901650,27200,27200,27200,27200,0
20230707,092100,2901650,27200,27200,27200,27200,0
20230707,092000,2901650,27200,27200,27200,27200,0
20230707,091900,2901650,27200,27200,27200,27200,0
20230707,091800,2901650,27200,27200,27200,27200,0
20230707,091700,2901650,27200,27200,27200,27200,0
20230707,091600,2901650,27200,27200,27200,27200,0
20230707,091500,2901650,27200,27200,27200,27200,0
20230707,091400,2901650,27200,27500,27500,27200,9
20230707,091300,2656550,27500,27350,27500,27350,51
20230707,091200,1254200,27500,27500,27500,27500,0
20230707,091100,1254200,27500,27500,27500,27500,1
20230707,091000,1226700,27450,27450,27450,27450,0
20230707,090900,1226700,27450,27450,27450,27450,0
20230707,090800,1226700,27450,27450,27450,27450,0
20230707,090700,1226700,27450,27300,27450,27300,20
20230707,090600,677850,27450,27450,27450,27450,0
20230707,090500,677850,27450,27450,27450,27450,0
20230707,090400,677850,27450,27450,27450,27450,0
20230707,090300,677850,27450,27450,27450,27450,0
20230707,090200,677850,27450,27450,27450,27450,0
20230707,090100,677850,27450,27450,27450,27450,0
20230707,090000,677850,27450,27050,27450,27000,25