KissMeData/000950/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183200,10085700,20900,20900,20900,20900,17
20240701,183100,10085700,20900,20900,20900,20900,0
20240701,183000,10085700,20900,20900,20900,20900,0
20240701,182900,10085700,20900,20900,20900,20900,0
20240701,182800,10085700,20900,20900,20900,20900,0
20240701,182700,10085700,20900,20900,20900,20900,0
20240701,182600,10085700,20900,20900,20900,20900,0
20240701,182500,10085700,20900,20900,20900,20900,0
20240701,182400,10085700,20900,20900,20900,20900,0
20240701,182300,10085700,20900,20900,20900,20900,0
20240701,182200,10085700,20900,20900,20900,20900,0
20240701,182100,10085700,20900,20900,20900,20900,0
20240701,182000,10085700,20900,20900,20900,20900,0
20240701,181900,10085700,20900,20900,20900,20900,0
20240701,181800,10085700,20900,20900,20900,20900,0
20240701,181700,10085700,20900,20900,20900,20900,0
20240701,181600,10085700,20900,20900,20900,20900,0
20240701,181500,10085700,20900,20900,20900,20900,0
20240701,181400,10085700,20900,20900,20900,20900,0
20240701,181300,10085700,20900,20900,20900,20900,0
20240701,181200,10085700,20900,20900,20900,20900,0
20240701,181100,10085700,20900,20900,20900,20900,0
20240701,181000,10085700,20900,20900,20900,20900,0
20240701,180900,10085700,20900,20900,20900,20900,0
20240701,180800,10085700,20900,20900,20900,20900,0
20240701,180700,10085700,20900,20900,20900,20900,0
20240701,180600,10085700,20900,20900,20900,20900,0
20240701,180500,10085700,20900,20900,20900,20900,0
20240701,180400,10085700,20900,20900,20900,20900,0
20240701,180300,10085700,20900,20900,20900,20900,0
20240701,180200,10085700,20900,20900,20900,20900,17
20240701,180100,10085700,20900,20900,20900,20900,0
20240701,180000,10085700,20900,20900,20900,20900,0
20240701,175900,10085700,20900,20900,20900,20900,0
20240701,175800,10085700,20900,20900,20900,20900,0
20240701,175700,10085700,20900,20900,20900,20900,0
20240701,175600,10085700,20900,20900,20900,20900,0
20240701,175500,10085700,20900,20900,20900,20900,0
20240701,175400,10085700,20900,20900,20900,20900,0
20240701,175300,10085700,20900,20900,20900,20900,0
20240701,175200,10085700,20900,20900,20900,20900,0
20240701,175100,10085700,20900,20900,20900,20900,0
20240701,175000,10085700,20900,20900,20900,20900,0
20240701,174900,10085700,20900,20900,20900,20900,0
20240701,174800,10085700,20900,20900,20900,20900,0
20240701,174700,10085700,20900,20900,20900,20900,0
20240701,174600,10085700,20900,20900,20900,20900,0
20240701,174500,10085700,20900,20900,20900,20900,0
20240701,174400,10085700,20900,20900,20900,20900,0
20240701,174300,10085700,20900,20900,20900,20900,0
20240701,174200,10085700,20900,20900,20900,20900,0
20240701,174100,10085700,20900,20900,20900,20900,0
20240701,174000,10085700,20900,20900,20900,20900,0
20240701,173900,10085700,20900,20900,20900,20900,0
20240701,173800,10085700,20900,20900,20900,20900,0
20240701,173700,10085700,20900,20900,20900,20900,0
20240701,173600,10085700,20900,20900,20900,20900,0
20240701,173500,10085700,20900,20900,20900,20900,0
20240701,173400,10085700,20900,20900,20900,20900,0
20240701,173300,10085700,20900,20900,20900,20900,0
20240701,173200,10085700,20900,20900,20900,20900,17
20240701,173100,10085700,20900,20900,20900,20900,0
20240701,173000,10085700,20900,20900,20900,20900,0
20240701,172900,10085700,20900,20900,20900,20900,0
20240701,172800,10085700,20900,20900,20900,20900,0
20240701,172700,10085700,20900,20900,20900,20900,0
20240701,172600,10085700,20900,20900,20900,20900,0
20240701,172500,10085700,20900,20900,20900,20900,0
20240701,172400,10085700,20900,20900,20900,20900,0
20240701,172300,10085700,20900,20900,20900,20900,0
20240701,172200,10085700,20900,20900,20900,20900,0
20240701,172100,10085700,20900,20900,20900,20900,0
20240701,172000,10085700,20900,20900,20900,20900,0
20240701,171900,10085700,20900,20900,20900,20900,0
20240701,171800,10085700,20900,20900,20900,20900,0
20240701,171700,10085700,20900,20900,20900,20900,0
20240701,171600,10085700,20900,20900,20900,20900,0
20240701,171500,10085700,20900,20900,20900,20900,0
20240701,171400,10085700,20900,20900,20900,20900,0
20240701,171300,10085700,20900,20900,20900,20900,0
20240701,171200,10085700,20900,20900,20900,20900,0
20240701,171100,10085700,20900,20900,20900,20900,0
20240701,171000,10085700,20900,20900,20900,20900,0
20240701,170900,10085700,20900,20900,20900,20900,0
20240701,170800,10085700,20900,20900,20900,20900,0
20240701,170700,10085700,20900,20900,20900,20900,0
20240701,170600,10085700,20900,20900,20900,20900,0
20240701,170500,10085700,20900,20900,20900,20900,0
20240701,170400,10085700,20900,20900,20900,20900,0
20240701,170300,10085700,20900,20900,20900,20900,0
20240701,170200,10085700,20900,20900,20900,20900,17
20240701,170100,10085700,20900,20900,20900,20900,0
20240701,170000,10085700,20900,20900,20900,20900,0
20240701,165900,10085700,20900,20900,20900,20900,0
20240701,165800,10085700,20900,20900,20900,20900,0
20240701,165700,10085700,20900,20900,20900,20900,0
20240701,165600,10085700,20900,20900,20900,20900,0
20240701,165500,10085700,20900,20900,20900,20900,0
20240701,165400,10085700,20900,20900,20900,20900,0
20240701,165300,10085700,20900,20900,20900,20900,0
20240701,165200,10085700,20900,20900,20900,20900,0
20240701,165100,10085700,20900,20900,20900,20900,0
20240701,165000,10085700,20900,20900,20900,20900,0
20240701,164900,10085700,20900,20900,20900,20900,0
20240701,164800,10085700,20900,20900,20900,20900,0
20240701,164700,10085700,20900,20900,20900,20900,0
20240701,164600,10085700,20900,20900,20900,20900,0
20240701,164500,10085700,20900,20900,20900,20900,0
20240701,164400,10085700,20900,20900,20900,20900,0
20240701,164300,10085700,20900,20900,20900,20900,0
20240701,164200,10085700,20900,20900,20900,20900,0
20240701,164100,10085700,20900,20900,20900,20900,0
20240701,164000,10085700,20900,20900,20900,20900,0
20240701,163900,10085700,20900,20900,20900,20900,0
20240701,163800,10085700,20900,20900,20900,20900,0
20240701,163700,10085700,20900,20900,20900,20900,0
20240701,163600,10085700,20900,20900,20900,20900,0
20240701,163500,10085700,20900,20900,20900,20900,0
20240701,163400,10085700,20900,20900,20900,20900,0
20240701,163300,10085700,20900,20900,20900,20900,0
20240701,163200,10085700,20900,20900,20900,20900,17
20240701,163100,10085700,20900,20900,20900,20900,0
20240701,163000,10085700,20900,20900,20900,20900,0
20240701,162900,10085700,20900,20900,20900,20900,0
20240701,162800,10085700,20900,20900,20900,20900,0
20240701,162700,10085700,20900,20900,20900,20900,0
20240701,162600,10085700,20900,20900,20900,20900,0
20240701,162500,10085700,20900,20900,20900,20900,0
20240701,162400,10085700,20900,20900,20900,20900,0
20240701,162300,10085700,20900,20900,20900,20900,0
20240701,162200,10085700,20900,20900,20900,20900,0
20240701,162100,10085700,20900,20900,20900,20900,0
20240701,162000,10085700,20900,20900,20900,20900,0
20240701,161900,10085700,20900,20900,20900,20900,0
20240701,161800,10085700,20900,20900,20900,20900,0
20240701,161700,10085700,20900,20900,20900,20900,0
20240701,161600,10085700,20900,20900,20900,20900,0
20240701,161500,10085700,20900,20900,20900,20900,0
20240701,161400,10085700,20900,20900,20900,20900,0
20240701,161300,10085700,20900,20900,20900,20900,0
20240701,161200,10085700,20900,20900,20900,20900,0
20240701,161100,10085700,20900,20900,20900,20900,0
20240701,161000,10085700,20900,20900,20900,20900,0
20240701,160900,10085700,20900,20900,20900,20900,0
20240701,160800,10085700,20900,20900,20900,20900,0
20240701,160700,10085700,20900,20900,20900,20900,0
20240701,160600,10085700,20900,20900,20900,20900,0
20240701,160500,10085700,20900,20900,20900,20900,0
20240701,160400,10085700,20900,20900,20900,20900,0
20240701,160300,10085700,20900,20900,20900,20900,0
20240701,160200,10085700,20900,20900,20900,20900,17
20240701,160100,10085700,20900,20900,20900,20900,0
20240701,160000,10085700,20900,20900,20900,20900,0
20240701,155900,10085700,20900,20900,20900,20900,0
20240701,155800,10085700,20900,20900,20900,20900,0
20240701,155700,10085700,20900,20900,20900,20900,0
20240701,155600,10085700,20900,20900,20900,20900,0
20240701,155500,10085700,20900,20900,20900,20900,0
20240701,155400,10085700,20900,20900,20900,20900,0
20240701,155300,10085700,20900,20900,20900,20900,0
20240701,155200,10085700,20900,20900,20900,20900,0
20240701,155100,10085700,20900,20900,20900,20900,0
20240701,155000,10085700,20900,20900,20900,20900,0
20240701,154900,10085700,20900,20900,20900,20900,0
20240701,154800,10085700,20900,20900,20900,20900,0
20240701,154700,10085700,20900,20900,20900,20900,0
20240701,154600,10085700,20900,20900,20900,20900,0
20240701,154500,10085700,20900,20900,20900,20900,0
20240701,154400,10085700,20900,20900,20900,20900,0
20240701,154300,10085700,20900,20900,20900,20900,0
20240701,154200,10085700,20900,20900,20900,20900,0
20240701,154100,10085700,20900,20900,20900,20900,0
20240701,154000,10085700,20900,20900,20900,20900,0
20240701,153900,10085700,20900,20900,20900,20900,0
20240701,153800,10085700,20900,20900,20900,20900,0
20240701,153700,10085700,20900,20900,20900,20900,0
20240701,153600,10085700,20900,20900,20900,20900,0
20240701,153500,10085700,20900,20900,20900,20900,0
20240701,153400,10085700,20900,20900,20900,20900,0
20240701,153300,10085700,20900,20900,20900,20900,0
20240701,153200,10085700,20900,20900,20900,20900,17
20240701,153100,10085700,20900,20900,20900,20900,0
20240701,153000,10085700,20900,20900,20900,20900,17
20240701,152900,9730400,20950,20950,20950,20950,0
20240701,152800,9730400,20950,20950,20950,20950,0
20240701,152700,9730400,20950,20950,20950,20950,0
20240701,152600,9730400,20950,20950,20950,20950,0
20240701,152500,9730400,20950,20950,20950,20950,0
20240701,152400,9730400,20950,20950,20950,20950,0
20240701,152300,9730400,20950,20950,20950,20950,0
20240701,152200,9730400,20950,20950,20950,20950,0
20240701,152100,9730400,20950,20950,20950,20950,0
20240701,152000,9730400,20950,20950,20950,20950,0
20240701,151900,9730400,20950,20950,20950,20950,0
20240701,151800,9730400,20950,20950,20950,20950,0
20240701,151700,9730400,20950,20950,20950,20950,1
20240701,151600,9709450,20900,20900,20900,20900,0
20240701,151500,9709450,20900,20900,20900,20900,0
20240701,151400,9709450,20900,20900,20900,20900,0
20240701,151300,9709450,20900,20900,20900,20900,0
20240701,151200,9709450,20900,20900,20900,20900,0
20240701,151100,9709450,20900,20900,20900,20900,0
20240701,151000,9709450,20900,20900,20900,20900,1
20240701,150900,9688550,20900,20900,20900,20900,0
20240701,150800,9688550,20900,20900,20900,20900,0
20240701,150700,9688550,20900,20900,20900,20900,0
20240701,150600,9688550,20900,20900,20900,20900,0
20240701,150500,9688550,20900,20900,20900,20900,0
20240701,150400,9688550,20900,20900,20900,20900,0
20240701,150300,9688550,20900,20900,20900,20900,0
20240701,150200,9688550,20900,20900,20900,20900,0
20240701,150100,9688550,20900,20900,20900,20900,1
20240701,150000,9667650,20900,20900,20900,20900,0
20240701,145900,9667650,20900,20900,20900,20900,0
20240701,145800,9667650,20900,20900,20900,20900,0
20240701,145700,9667650,20900,20900,20900,20900,0
20240701,145600,9667650,20900,20900,20900,20900,0
20240701,145500,9667650,20900,20900,20900,20900,0
20240701,145400,9667650,20900,20900,20900,20900,0
20240701,145300,9667650,20900,20900,20900,20900,0
20240701,145200,9667650,20900,20900,20900,20900,0
20240701,145100,9667650,20900,20900,20900,20900,0
20240701,145000,9667650,20900,20900,20900,20900,1
20240701,144900,9646750,20900,20900,20900,20900,0
20240701,144800,9646750,20900,20900,20900,20900,0
20240701,144700,9646750,20900,20900,20900,20900,0
20240701,144600,9646750,20900,20900,20900,20900,0
20240701,144500,9646750,20900,20900,20900,20900,0
20240701,144400,9646750,20900,20900,20900,20900,0
20240701,144300,9646750,20900,20900,20900,20900,0
20240701,144200,9646750,20900,20900,20900,20900,0
20240701,144100,9646750,20900,20900,20900,20900,0
20240701,144000,9646750,20900,20900,20900,20900,0
20240701,143900,9646750,20900,20900,20900,20900,0
20240701,143800,9646750,20900,20900,20900,20900,0
20240701,143700,9646750,20900,20900,20900,20900,0
20240701,143600,9646750,20900,20900,20900,20900,1
20240701,143500,9625850,20900,20900,20900,20900,0
20240701,143400,9625850,20900,20900,20900,20900,0
20240701,143300,9625850,20900,20900,20900,20900,0
20240701,143200,9625850,20900,20900,20900,20900,0
20240701,143100,9625850,20900,20900,20900,20900,0
20240701,143000,9625850,20900,20900,20900,20900,0
20240701,142900,9625850,20900,20900,20900,20900,0
20240701,142800,9625850,20900,20900,20900,20900,0
20240701,142700,9625850,20900,20900,20900,20900,0
20240701,142600,9625850,20900,20900,20900,20900,0
20240701,142500,9625850,20900,20900,20900,20900,0
20240701,142400,9625850,20900,20900,20900,20900,0
20240701,142300,9625850,20900,20900,20900,20900,0
20240701,142200,9625850,20900,20900,20900,20900,1
20240701,142100,9604950,21050,21050,21050,21050,0
20240701,142000,9604950,21050,21050,21050,21050,0
20240701,141900,9604950,21050,21050,21050,21050,0
20240701,141800,9604950,21050,21050,21050,21050,0
20240701,141700,9604950,21050,21050,21050,21050,0
20240701,141600,9604950,21050,21050,21050,21050,0
20240701,141500,9604950,21050,21050,21050,21050,0
20240701,141400,9604950,21050,21050,21050,21050,0
20240701,141300,9604950,21050,21050,21050,21050,0
20240701,141200,9604950,21050,21050,21050,21050,0
20240701,141100,9604950,21050,21050,21050,21050,1
20240701,141000,9583900,20900,20900,20900,20900,1
20240701,140900,9563000,20900,20900,20900,20900,0
20240701,140800,9563000,20900,20900,20900,20900,0
20240701,140700,9563000,20900,20900,20900,20900,0
20240701,140600,9563000,20900,20900,20900,20900,1
20240701,140500,9542100,21050,21050,21050,21050,0
20240701,140400,9542100,21050,21050,21050,21050,0
20240701,140300,9542100,21050,21050,21050,21050,2
20240701,140200,9500000,21100,21100,21100,21100,0
20240701,140100,9500000,21100,21100,21100,21100,0
20240701,140000,9500000,21100,21100,21100,21100,0
20240701,135900,9500000,21100,21100,21100,21100,2
20240701,135800,9457800,21000,21000,21000,21000,0
20240701,135700,9457800,21000,21000,21000,21000,1
20240701,135600,9436800,20850,20850,20850,20850,0
20240701,135500,9436800,20850,20850,20850,20850,0
20240701,135400,9436800,20850,20850,20850,20850,0
20240701,135300,9436800,20850,20850,20850,20850,0
20240701,135200,9436800,20850,20850,20850,20850,0
20240701,135100,9436800,20850,20850,20850,20850,1
20240701,135000,9415950,21100,21100,21100,21100,0
20240701,134900,9415950,21100,21100,21100,21100,0
20240701,134800,9415950,21100,21100,21100,21100,0
20240701,134700,9415950,21100,21100,21100,21100,0
20240701,134600,9415950,21100,21100,21100,21100,0
20240701,134500,9415950,21100,21100,21100,21100,0
20240701,134400,9415950,21100,21100,21100,21100,0
20240701,134300,9415950,21100,21100,21100,21100,0
20240701,134200,9415950,21100,21100,21100,21100,0
20240701,134100,9415950,21100,21100,21100,21100,0
20240701,134000,9415950,21100,21100,21100,21100,0
20240701,133900,9415950,21100,21100,21100,21100,0
20240701,133800,9415950,21100,21100,21100,21100,0
20240701,133700,9415950,21100,21100,21100,21100,0
20240701,133600,9415950,21100,21100,21100,21100,0
20240701,133500,9415950,21100,21100,21100,21100,0
20240701,133400,9415950,21100,21100,21100,21100,0
20240701,133300,9415950,21100,21100,21100,21100,0
20240701,133200,9415950,21100,21100,21100,21100,0
20240701,133100,9415950,21100,21100,21100,21100,0
20240701,133000,9415950,21100,21100,21100,21100,0
20240701,132900,9415950,21100,21100,21100,21100,0
20240701,132800,9415950,21100,21100,21100,21100,0
20240701,132700,9415950,21100,21100,21100,21100,0
20240701,132600,9415950,21100,21100,21100,21100,0
20240701,132500,9415950,21100,21100,21100,21100,0
20240701,132400,9415950,21100,21100,21100,21100,0
20240701,132300,9415950,21100,21100,21100,21100,0
20240701,132200,9415950,21100,21100,21100,21100,0
20240701,132100,9415950,21100,21100,21100,21100,0
20240701,132000,9415950,21100,21100,21100,21100,0
20240701,131900,9415950,21100,21100,21100,21100,0
20240701,131800,9415950,21100,21000,21100,21000,2
20240701,131700,9373850,20850,20850,20850,20850,0
20240701,131600,9373850,20850,20850,20850,20850,0
20240701,131500,9373850,20850,20850,20850,20850,0
20240701,131400,9373850,20850,20850,20850,20850,0
20240701,131300,9373850,20850,20850,20850,20850,0
20240701,131200,9373850,20850,20850,20850,20850,0
20240701,131100,9373850,20850,20850,20850,20850,0
20240701,131000,9373850,20850,20850,20850,20850,0
20240701,130900,9373850,20850,20850,20850,20850,0
20240701,130800,9373850,20850,20850,20850,20850,0
20240701,130700,9373850,20850,20850,20850,20850,0
20240701,130600,9373850,20850,20850,20850,20850,1
20240701,130500,9353000,20850,20850,20850,20850,0
20240701,130400,9353000,20850,20850,20850,20850,0
20240701,130300,9353000,20850,20850,20850,20850,0
20240701,130200,9353000,20850,20850,20850,20850,0
20240701,130100,9353000,20850,20850,20850,20850,0
20240701,130000,9353000,20850,20900,20900,20850,2
20240701,125900,9311250,20900,20900,20900,20900,0
20240701,125800,9311250,20900,20900,20900,20900,0
20240701,125700,9311250,20900,20900,20900,20900,0
20240701,125600,9311250,20900,20900,20900,20900,0
20240701,125500,9311250,20900,20900,20900,20900,0
20240701,125400,9311250,20900,20900,20900,20900,0
20240701,125300,9311250,20900,20900,20900,20900,0
20240701,125200,9311250,20900,20900,20900,20900,0
20240701,125100,9311250,20900,20900,20900,20900,0
20240701,125000,9311250,20900,20900,20900,20900,1
20240701,124900,9290350,20900,20900,20900,20900,0
20240701,124800,9290350,20900,20900,20900,20900,0
20240701,124700,9290350,20900,20900,20900,20900,0
20240701,124600,9290350,20900,20900,20900,20900,0
20240701,124500,9290350,20900,20900,20900,20900,39
20240701,124400,8475250,20900,20900,20900,20900,0
20240701,124300,8475250,20900,20900,20900,20900,0
20240701,124200,8475250,20900,20900,20900,20900,0
20240701,124100,8475250,20900,20900,20900,20900,0
20240701,124000,8475250,20900,20900,20900,20900,0
20240701,123900,8475250,20900,20900,20900,20900,0
20240701,123800,8475250,20900,20900,20900,20900,0
20240701,123700,8475250,20900,20900,20900,20900,0
20240701,123600,8475250,20900,20900,20900,20900,0
20240701,123500,8475250,20900,20900,20900,20900,0
20240701,123400,8475250,20900,20900,20900,20900,0
20240701,123300,8475250,20900,20900,20900,20900,0
20240701,123200,8475250,20900,20900,20900,20900,1
20240701,123100,8454350,20950,20950,20950,20950,0
20240701,123000,8454350,20950,20950,20950,20950,0
20240701,122900,8454350,20950,20950,20950,20950,0
20240701,122800,8454350,20950,20950,20950,20950,0
20240701,122700,8454350,20950,20950,20950,20950,0
20240701,122600,8454350,20950,20950,20950,20950,0
20240701,122500,8454350,20950,20950,20950,20950,0
20240701,122400,8454350,20950,20950,20950,20950,0
20240701,122300,8454350,20950,20950,20950,20950,0
20240701,122200,8454350,20950,20950,20950,20950,0
20240701,122100,8454350,20950,20950,20950,20950,0
20240701,122000,8454350,20950,20950,20950,20950,0
20240701,121900,8454350,20950,20950,20950,20950,0
20240701,121800,8454350,20950,20950,20950,20950,0
20240701,121700,8454350,20950,20950,20950,20950,0
20240701,121600,8454350,20950,20950,20950,20950,0
20240701,121500,8454350,20950,20950,20950,20950,0
20240701,121400,8454350,20950,20950,20950,20950,0
20240701,121300,8454350,20950,20950,20950,20950,0
20240701,121200,8454350,20950,20950,20950,20950,0
20240701,121100,8454350,20950,20950,20950,20950,1
20240701,121000,8433400,21050,21050,21050,21050,0
20240701,120900,8433400,21050,21050,21050,21050,0
20240701,120800,8433400,21050,21050,21050,21050,0
20240701,120700,8433400,21050,21050,21050,21050,0
20240701,120600,8433400,21050,21050,21050,21050,0
20240701,120500,8433400,21050,21050,21050,21050,0
20240701,120400,8433400,21050,21050,21050,21050,0
20240701,120300,8433400,21050,21050,21050,21050,0
20240701,120200,8433400,21050,21050,21050,21050,0
20240701,120100,8433400,21050,21050,21050,21050,0
20240701,120000,8433400,21050,21050,21050,21050,0
20240701,115900,8433400,21050,21050,21050,21050,0
20240701,115800,8433400,21050,21050,21050,21050,0
20240701,115700,8433400,21050,21050,21050,21050,0
20240701,115600,8433400,21050,21050,21050,21050,0
20240701,115500,8433400,21050,21050,21050,21050,0
20240701,115400,8433400,21050,21050,21050,21050,0
20240701,115300,8433400,21050,21050,21050,21050,0
20240701,115200,8433400,21050,21050,21050,21050,0
20240701,115100,8433400,21050,21050,21050,21050,0
20240701,115000,8433400,21050,21050,21050,21050,0
20240701,114900,8433400,21050,21050,21050,21050,0
20240701,114800,8433400,21050,21050,21050,21050,0
20240701,114700,8433400,21050,21050,21050,21050,0
20240701,114600,8433400,21050,21050,21050,21050,0
20240701,114500,8433400,21050,21050,21050,21050,0
20240701,114400,8433400,21050,21050,21050,21050,0
20240701,114300,8433400,21050,21050,21050,21050,0
20240701,114200,8433400,21050,21050,21050,21050,0
20240701,114100,8433400,21050,21050,21050,21050,0
20240701,114000,8433400,21050,21050,21050,21050,0
20240701,113900,8433400,21050,20950,21050,20950,12
20240701,113800,8181900,21150,21150,21150,21150,0
20240701,113700,8181900,21150,21150,21150,21150,1
20240701,113600,8160750,20950,20950,20950,20950,0
20240701,113500,8160750,20950,20950,20950,20950,0
20240701,113400,8160750,20950,20950,20950,20950,0
20240701,113300,8160750,20950,20950,20950,20950,0
20240701,113200,8160750,20950,20950,20950,20950,0
20240701,113100,8160750,20950,20950,20950,20950,0
20240701,113000,8160750,20950,20950,20950,20950,0
20240701,112900,8160750,20950,20950,20950,20950,0
20240701,112800,8160750,20950,20950,20950,20950,0
20240701,112700,8160750,20950,20950,20950,20950,0
20240701,112600,8160750,20950,20950,20950,20950,1
20240701,112500,8139800,21150,21150,21150,21150,0
20240701,112400,8139800,21150,21150,21150,21150,0
20240701,112300,8139800,21150,21150,21150,21150,0
20240701,112200,8139800,21150,21150,21150,21150,0
20240701,112100,8139800,21150,21150,21150,21150,0
20240701,112000,8139800,21150,21150,21150,21150,0
20240701,111900,8139800,21150,21150,21150,21150,0
20240701,111800,8139800,21150,21150,21150,21150,0
20240701,111700,8139800,21150,21050,21150,21050,3
20240701,111600,8076450,21000,21000,21000,21000,0
20240701,111500,8076450,21000,21000,21000,21000,0
20240701,111400,8076450,21000,21000,21000,21000,0
20240701,111300,8076450,21000,21000,21000,21000,0
20240701,111200,8076450,21000,21000,21000,21000,1
20240701,111100,8055450,21000,21000,21000,21000,0
20240701,111000,8055450,21000,21000,21000,21000,0
20240701,110900,8055450,21000,21000,21000,21000,0
20240701,110800,8055450,21000,21000,21000,21000,0
20240701,110700,8055450,21000,21000,21000,21000,0
20240701,110600,8055450,21000,21000,21000,21000,1
20240701,110500,8034450,21000,21000,21000,21000,0
20240701,110400,8034450,21000,21000,21000,21000,0
20240701,110300,8034450,21000,21000,21000,21000,0
20240701,110200,8034450,21000,21000,21000,21000,0
20240701,110100,8034450,21000,21000,21000,21000,0
20240701,110000,8034450,21000,21000,21000,21000,0
20240701,105900,8034450,21000,21000,21000,21000,0
20240701,105800,8034450,21000,21000,21000,21000,0
20240701,105700,8034450,21000,21000,21000,21000,0
20240701,105600,8034450,21000,21000,21000,21000,0
20240701,105500,8034450,21000,21000,21000,21000,0
20240701,105400,8034450,21000,21000,21000,21000,0
20240701,105300,8034450,21000,21000,21000,21000,0
20240701,105200,8034450,21000,21000,21000,21000,0
20240701,105100,8034450,21000,21000,21000,21000,1
20240701,105000,8013450,21000,21000,21000,21000,0
20240701,104900,8013450,21000,21000,21000,21000,0
20240701,104800,8013450,21000,21000,21000,21000,0
20240701,104700,8013450,21000,21000,21000,21000,0
20240701,104600,8013450,21000,21000,21000,21000,0
20240701,104500,8013450,21000,21000,21000,21000,0
20240701,104400,8013450,21000,21000,21000,21000,0
20240701,104300,8013450,21000,21000,21000,21000,0
20240701,104200,8013450,21000,21000,21000,21000,0
20240701,104100,8013450,21000,21000,21000,21000,6
20240701,104000,7887450,21000,21000,21000,21000,0
20240701,103900,7887450,21000,21000,21000,21000,0
20240701,103800,7887450,21000,21000,21000,21000,0
20240701,103700,7887450,21000,21000,21000,21000,0
20240701,103600,7887450,21000,21000,21000,21000,0
20240701,103500,7887450,21000,21000,21000,21000,0
20240701,103400,7887450,21000,21000,21000,21000,0
20240701,103300,7887450,21000,21000,21000,21000,0
20240701,103200,7887450,21000,21000,21000,21000,1
20240701,103100,7866450,21000,21000,21000,21000,0
20240701,103000,7866450,21000,21000,21000,21000,0
20240701,102900,7866450,21000,21000,21000,21000,0
20240701,102800,7866450,21000,21000,21000,21000,0
20240701,102700,7866450,21000,21000,21000,21000,0
20240701,102600,7866450,21000,21000,21000,21000,0
20240701,102500,7866450,21000,21000,21000,21000,0
20240701,102400,7866450,21000,21000,21000,21000,0
20240701,102300,7866450,21000,21000,21000,21000,0
20240701,102200,7866450,21000,21000,21000,21000,0
20240701,102100,7866450,21000,21000,21000,21000,0
20240701,102000,7866450,21000,21000,21000,21000,1
20240701,101900,7845450,21050,21050,21050,21050,0
20240701,101800,7845450,21050,21050,21050,21050,0
20240701,101700,7845450,21050,21050,21050,21050,0
20240701,101600,7845450,21050,21050,21050,21050,0
20240701,101500,7845450,21050,21050,21050,21050,0
20240701,101400,7845450,21050,21050,21050,21050,0
20240701,101300,7845450,21050,21050,21050,21050,0
20240701,101200,7845450,21050,21050,21050,21050,0
20240701,101100,7845450,21050,21050,21050,21050,0
20240701,101000,7845450,21050,21050,21050,21050,0
20240701,100900,7845450,21050,21050,21050,21050,0
20240701,100800,7845450,21050,21050,21050,21050,0
20240701,100700,7845450,21050,21050,21050,21050,0
20240701,100600,7845450,21050,21050,21050,21050,0
20240701,100500,7845450,21050,21050,21050,21050,0
20240701,100400,7845450,21050,21050,21050,21050,0
20240701,100300,7845450,21050,21050,21050,21050,0
20240701,100200,7845450,21050,21050,21050,21050,0
20240701,100100,7845450,21050,21050,21050,21050,0
20240701,100000,7845450,21050,21050,21050,21050,1
20240701,095900,7824400,21000,21000,21000,21000,0
20240701,095800,7824400,21000,21000,21000,21000,0
20240701,095700,7824400,21000,21000,21000,21000,0
20240701,095600,7824400,21000,21000,21000,21000,0
20240701,095500,7824400,21000,21000,21000,21000,0
20240701,095400,7824400,21000,21000,21000,21000,0
20240701,095300,7824400,21000,21000,21000,21000,0
20240701,095200,7824400,21000,21000,21000,21000,0
20240701,095100,7824400,21000,21000,21000,21000,1
20240701,095000,7803400,21000,21000,21000,21000,0
20240701,094900,7803400,21000,21000,21000,21000,0
20240701,094800,7803400,21000,21000,21000,21000,0
20240701,094700,7803400,21000,21000,21000,21000,0
20240701,094600,7803400,21000,21000,21000,21000,0
20240701,094500,7803400,21000,21000,21000,21000,0
20240701,094400,7803400,21000,21100,21100,21000,8
20240701,094300,7635200,21000,21000,21100,21000,35
20240701,094200,6898500,21100,21100,21100,21100,1
20240701,094100,6877400,20950,20950,20950,20950,0
20240701,094000,6877400,20950,20950,20950,20950,0
20240701,093900,6877400,20950,20950,20950,20950,0
20240701,093800,6877400,20950,20950,20950,20950,0
20240701,093700,6877400,20950,20950,20950,20950,0
20240701,093600,6877400,20950,20950,20950,20950,0
20240701,093500,6877400,20950,20950,20950,20950,0
20240701,093400,6877400,20950,20950,20950,20950,0
20240701,093300,6877400,20950,20950,20950,20950,0
20240701,093200,6877400,20950,20950,21100,20950,15
20240701,093100,6562100,21100,20950,21100,20950,32
20240701,093000,5889350,20900,20900,20900,20900,1
20240701,092900,5868450,21100,21100,21100,21100,0
20240701,092800,5868450,21100,21100,21100,21100,0
20240701,092700,5868450,21100,21100,21100,21100,0
20240701,092600,5868450,21100,21100,21100,20950,3
20240701,092500,5805300,20950,20950,21100,20950,33
20240701,092400,5111550,20950,20950,21100,20950,22
20240701,092300,4649000,20950,20950,21100,20950,8
20240701,092200,4480850,21100,21100,21100,20950,23
20240701,092100,3997200,20950,21100,21100,20950,24
20240701,092000,3492600,20950,20950,21100,20950,26
20240701,091900,2946100,21100,21100,21100,20950,36
20240701,091800,2189050,20950,21100,21150,20950,34
20240701,091700,1474500,20950,20950,21150,20950,20
20240701,091600,1054050,20900,20900,20900,20900,0
20240701,091500,1054050,20900,20900,20900,20900,0
20240701,091400,1054050,20900,20900,20900,20900,0
20240701,091300,1054050,20900,20900,20900,20900,0
20240701,091200,1054050,20900,20900,20900,20900,0
20240701,091100,1054050,20900,20900,20900,20900,0
20240701,091000,1054050,20900,21150,21150,20900,2
20240701,090900,1012000,21100,21100,21100,21100,2
20240701,090800,969800,20950,20950,20950,20950,15
20240701,090700,655550,21050,21050,21050,21050,0
20240701,090600,655550,21050,21150,21150,21050,5
20240701,090500,549900,21150,21150,21150,21150,15
20240701,090400,232650,21150,21150,21150,21150,0
20240701,090300,232650,21150,21150,21150,21150,0
20240701,090200,232650,21150,21150,21150,21150,10
20240701,090100,21150,21150,21150,21150,21150,0
20240701,090000,21150,21150,21150,21150,21150,1