KissMeData/000950/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,183200,11546750,21150,21150,21150,21150,8
20240702,183100,11546750,21150,21150,21150,21150,0
20240702,183000,11546750,21150,21150,21150,21150,0
20240702,182900,11546750,21150,21150,21150,21150,0
20240702,182800,11546750,21150,21150,21150,21150,0
20240702,182700,11546750,21150,21150,21150,21150,0
20240702,182600,11546750,21150,21150,21150,21150,0
20240702,182500,11546750,21150,21150,21150,21150,0
20240702,182400,11546750,21150,21150,21150,21150,0
20240702,182300,11546750,21150,21150,21150,21150,0
20240702,182200,11546750,21150,21150,21150,21150,0
20240702,182100,11546750,21150,21150,21150,21150,0
20240702,182000,11546750,21150,21150,21150,21150,0
20240702,181900,11546750,21150,21150,21150,21150,0
20240702,181800,11546750,21150,21150,21150,21150,0
20240702,181700,11546750,21150,21150,21150,21150,0
20240702,181600,11546750,21150,21150,21150,21150,0
20240702,181500,11546750,21150,21150,21150,21150,0
20240702,181400,11546750,21150,21150,21150,21150,0
20240702,181300,11546750,21150,21150,21150,21150,0
20240702,181200,11546750,21150,21150,21150,21150,0
20240702,181100,11546750,21150,21150,21150,21150,0
20240702,181000,11546750,21150,21150,21150,21150,0
20240702,180900,11546750,21150,21150,21150,21150,0
20240702,180800,11546750,21150,21150,21150,21150,0
20240702,180700,11546750,21150,21150,21150,21150,0
20240702,180600,11546750,21150,21150,21150,21150,0
20240702,180500,11546750,21150,21150,21150,21150,0
20240702,180400,11546750,21150,21150,21150,21150,0
20240702,180300,11546750,21150,21150,21150,21150,0
20240702,180200,11546750,21150,21150,21150,21150,8
20240702,180100,11546750,21150,21150,21150,21150,0
20240702,180000,11546750,21150,21150,21150,21150,0
20240702,175900,11546750,21150,21150,21150,21150,0
20240702,175800,11546750,21150,21150,21150,21150,0
20240702,175700,11546750,21150,21150,21150,21150,0
20240702,175600,11546750,21150,21150,21150,21150,0
20240702,175500,11546750,21150,21150,21150,21150,0
20240702,175400,11546750,21150,21150,21150,21150,0
20240702,175300,11546750,21150,21150,21150,21150,0
20240702,175200,11546750,21150,21150,21150,21150,0
20240702,175100,11546750,21150,21150,21150,21150,0
20240702,175000,11546750,21150,21150,21150,21150,0
20240702,174900,11546750,21150,21150,21150,21150,0
20240702,174800,11546750,21150,21150,21150,21150,0
20240702,174700,11546750,21150,21150,21150,21150,0
20240702,174600,11546750,21150,21150,21150,21150,0
20240702,174500,11546750,21150,21150,21150,21150,0
20240702,174400,11546750,21150,21150,21150,21150,0
20240702,174300,11546750,21150,21150,21150,21150,0
20240702,174200,11546750,21150,21150,21150,21150,0
20240702,174100,11546750,21150,21150,21150,21150,0
20240702,174000,11546750,21150,21150,21150,21150,0
20240702,173900,11546750,21150,21150,21150,21150,0
20240702,173800,11546750,21150,21150,21150,21150,0
20240702,173700,11546750,21150,21150,21150,21150,0
20240702,173600,11546750,21150,21150,21150,21150,0
20240702,173500,11546750,21150,21150,21150,21150,0
20240702,173400,11546750,21150,21150,21150,21150,0
20240702,173300,11546750,21150,21150,21150,21150,0
20240702,173200,11546750,21150,21150,21150,21150,8
20240702,173100,11546750,21150,21150,21150,21150,0
20240702,173000,11546750,21150,21150,21150,21150,0
20240702,172900,11546750,21150,21150,21150,21150,0
20240702,172800,11546750,21150,21150,21150,21150,0
20240702,172700,11546750,21150,21150,21150,21150,0
20240702,172600,11546750,21150,21150,21150,21150,0
20240702,172500,11546750,21150,21150,21150,21150,0
20240702,172400,11546750,21150,21150,21150,21150,0
20240702,172300,11546750,21150,21150,21150,21150,0
20240702,172200,11546750,21150,21150,21150,21150,0
20240702,172100,11546750,21150,21150,21150,21150,0
20240702,172000,11546750,21150,21150,21150,21150,0
20240702,171900,11546750,21150,21150,21150,21150,0
20240702,171800,11546750,21150,21150,21150,21150,0
20240702,171700,11546750,21150,21150,21150,21150,0
20240702,171600,11546750,21150,21150,21150,21150,0
20240702,171500,11546750,21150,21150,21150,21150,0
20240702,171400,11546750,21150,21150,21150,21150,0
20240702,171300,11546750,21150,21150,21150,21150,0
20240702,171200,11546750,21150,21150,21150,21150,0
20240702,171100,11546750,21150,21150,21150,21150,0
20240702,171000,11546750,21150,21150,21150,21150,0
20240702,170900,11546750,21150,21150,21150,21150,0
20240702,170800,11546750,21150,21150,21150,21150,0
20240702,170700,11546750,21150,21150,21150,21150,0
20240702,170600,11546750,21150,21150,21150,21150,0
20240702,170500,11546750,21150,21150,21150,21150,0
20240702,170400,11546750,21150,21150,21150,21150,0
20240702,170300,11546750,21150,21150,21150,21150,0
20240702,170200,11546750,21150,21150,21150,21150,8
20240702,170100,11546750,21150,21150,21150,21150,0
20240702,170000,11546750,21150,21150,21150,21150,0
20240702,165900,11546750,21150,21150,21150,21150,0
20240702,165800,11546750,21150,21150,21150,21150,0
20240702,165700,11546750,21150,21150,21150,21150,0
20240702,165600,11546750,21150,21150,21150,21150,0
20240702,165500,11546750,21150,21150,21150,21150,0
20240702,165400,11546750,21150,21150,21150,21150,0
20240702,165300,11546750,21150,21150,21150,21150,0
20240702,165200,11546750,21150,21150,21150,21150,0
20240702,165100,11546750,21150,21150,21150,21150,0
20240702,165000,11546750,21150,21150,21150,21150,0
20240702,164900,11546750,21150,21150,21150,21150,0
20240702,164800,11546750,21150,21150,21150,21150,0
20240702,164700,11546750,21150,21150,21150,21150,0
20240702,164600,11546750,21150,21150,21150,21150,0
20240702,164500,11546750,21150,21150,21150,21150,0
20240702,164400,11546750,21150,21150,21150,21150,0
20240702,164300,11546750,21150,21150,21150,21150,0
20240702,164200,11546750,21150,21150,21150,21150,0
20240702,164100,11546750,21150,21150,21150,21150,0
20240702,164000,11546750,21150,21150,21150,21150,0
20240702,163900,11546750,21150,21150,21150,21150,0
20240702,163800,11546750,21150,21150,21150,21150,0
20240702,163700,11546750,21150,21150,21150,21150,0
20240702,163600,11546750,21150,21150,21150,21150,0
20240702,163500,11546750,21150,21150,21150,21150,0
20240702,163400,11546750,21150,21150,21150,21150,0
20240702,163300,11546750,21150,21150,21150,21150,0
20240702,163200,11546750,21150,21150,21150,21150,8
20240702,163100,11546750,21150,21150,21150,21150,0
20240702,163000,11546750,21150,21150,21150,21150,0
20240702,162900,11546750,21150,21150,21150,21150,0
20240702,162800,11546750,21150,21150,21150,21150,0
20240702,162700,11546750,21150,21150,21150,21150,0
20240702,162600,11546750,21150,21150,21150,21150,0
20240702,162500,11546750,21150,21150,21150,21150,0
20240702,162400,11546750,21150,21150,21150,21150,0
20240702,162300,11546750,21150,21150,21150,21150,0
20240702,162200,11546750,21150,21150,21150,21150,0
20240702,162100,11546750,21150,21150,21150,21150,0
20240702,162000,11546750,21150,21150,21150,21150,0
20240702,161900,11546750,21150,21150,21150,21150,0
20240702,161800,11546750,21150,21150,21150,21150,0
20240702,161700,11546750,21150,21150,21150,21150,0
20240702,161600,11546750,21150,21150,21150,21150,0
20240702,161500,11546750,21150,21150,21150,21150,0
20240702,161400,11546750,21150,21150,21150,21150,0
20240702,161300,11546750,21150,21150,21150,21150,0
20240702,161200,11546750,21150,21150,21150,21150,0
20240702,161100,11546750,21150,21150,21150,21150,0
20240702,161000,11546750,21150,21150,21150,21150,0
20240702,160900,11546750,21150,21150,21150,21150,0
20240702,160800,11546750,21150,21150,21150,21150,0
20240702,160700,11546750,21150,21150,21150,21150,0
20240702,160600,11546750,21150,21150,21150,21150,0
20240702,160500,11546750,21150,21150,21150,21150,0
20240702,160400,11546750,21150,21150,21150,21150,0
20240702,160300,11546750,21150,21150,21150,21150,0
20240702,160200,11546750,21150,21150,21150,21150,8
20240702,160100,11546750,21150,21150,21150,21150,0
20240702,160000,11546750,21150,21150,21150,21150,0
20240702,155900,11546750,21150,21150,21150,21150,0
20240702,155800,11546750,21150,21150,21150,21150,0
20240702,155700,11546750,21150,21150,21150,21150,0
20240702,155600,11546750,21150,21150,21150,21150,0
20240702,155500,11546750,21150,21150,21150,21150,0
20240702,155400,11546750,21150,21150,21150,21150,0
20240702,155300,11546750,21150,21150,21150,21150,0
20240702,155200,11546750,21150,21150,21150,21150,0
20240702,155100,11546750,21150,21150,21150,21150,0
20240702,155000,11546750,21150,21150,21150,21150,0
20240702,154900,11546750,21150,21150,21150,21150,0
20240702,154800,11546750,21150,21150,21150,21150,0
20240702,154700,11546750,21150,21150,21150,21150,0
20240702,154600,11546750,21150,21150,21150,21150,0
20240702,154500,11546750,21150,21150,21150,21150,0
20240702,154400,11546750,21150,21150,21150,21150,0
20240702,154300,11546750,21150,21150,21150,21150,0
20240702,154200,11546750,21150,21150,21150,21150,0
20240702,154100,11546750,21150,21150,21150,21150,0
20240702,154000,11546750,21150,21150,21150,21150,0
20240702,153900,11546750,21150,21150,21150,21150,0
20240702,153800,11546750,21150,21150,21150,21150,0
20240702,153700,11546750,21150,21150,21150,21150,0
20240702,153600,11546750,21150,21150,21150,21150,0
20240702,153500,11546750,21150,21150,21150,21150,0
20240702,153400,11546750,21150,21150,21150,21150,0
20240702,153300,11546750,21150,21150,21150,21150,0
20240702,153200,11546750,21150,21150,21150,21150,8
20240702,153100,11546750,21150,21150,21150,21150,0
20240702,153000,11546750,21150,21150,21150,21150,8
20240702,152900,11377550,21000,21000,21000,21000,0
20240702,152800,11377550,21000,21000,21000,21000,0
20240702,152700,11377550,21000,21000,21000,21000,0
20240702,152600,11377550,21000,21000,21000,21000,0
20240702,152500,11377550,21000,21000,21000,21000,0
20240702,152400,11377550,21000,21000,21000,21000,0
20240702,152300,11377550,21000,21000,21000,21000,0
20240702,152200,11377550,21000,21000,21000,21000,0
20240702,152100,11377550,21000,21000,21000,21000,0
20240702,152000,11377550,21000,21000,21000,21000,0
20240702,151900,11377550,21000,21000,21000,21000,0
20240702,151800,11377550,21000,21000,21000,21000,0
20240702,151700,11377550,21000,21000,21000,21000,0
20240702,151600,11377550,21000,21000,21000,21000,0
20240702,151500,11377550,21000,21000,21000,21000,0
20240702,151400,11377550,21000,20900,21000,20900,391
20240702,151300,3171950,20850,20850,20850,20850,0
20240702,151200,3171950,20850,20850,20850,20850,0
20240702,151100,3171950,20850,20850,20850,20850,0
20240702,151000,3171950,20850,20850,20850,20850,0
20240702,150900,3171950,20850,20850,20850,20850,0
20240702,150800,3171950,20850,20850,20850,20850,0
20240702,150700,3171950,20850,20850,20850,20850,0
20240702,150600,3171950,20850,20850,20850,20850,0
20240702,150500,3171950,20850,20850,20850,20850,0
20240702,150400,3171950,20850,20850,20850,20850,0
20240702,150300,3171950,20850,20850,20850,20850,0
20240702,150200,3171950,20850,20850,20850,20850,0
20240702,150100,3171950,20850,20850,20850,20850,0
20240702,150000,3171950,20850,20850,20850,20850,0
20240702,145900,3171950,20850,20850,20850,20850,0
20240702,145800,3171950,20850,20850,20850,20850,0
20240702,145700,3171950,20850,20850,20850,20850,0
20240702,145600,3171950,20850,20850,20850,20850,0
20240702,145500,3171950,20850,20850,20850,20850,0
20240702,145400,3171950,20850,20850,20850,20850,0
20240702,145300,3171950,20850,20850,20850,20850,0
20240702,145200,3171950,20850,20850,20850,20850,0
20240702,145100,3171950,20850,20850,20850,20850,0
20240702,145000,3171950,20850,20850,20850,20850,0
20240702,144900,3171950,20850,20850,20850,20850,0
20240702,144800,3171950,20850,20850,20850,20850,0
20240702,144700,3171950,20850,20850,20850,20850,0
20240702,144600,3171950,20850,20850,20850,20850,0
20240702,144500,3171950,20850,20850,20850,20850,0
20240702,144400,3171950,20850,20850,20850,20850,0
20240702,144300,3171950,20850,20850,20850,20850,0
20240702,144200,3171950,20850,20850,20850,20850,0
20240702,144100,3171950,20850,20850,20850,20850,0
20240702,144000,3171950,20850,20850,20850,20850,0
20240702,143900,3171950,20850,20850,20850,20850,0
20240702,143800,3171950,20850,20850,20850,20850,0
20240702,143700,3171950,20850,20850,20850,20850,0
20240702,143600,3171950,20850,20850,20850,20850,0
20240702,143500,3171950,20850,20850,20850,20850,0
20240702,143400,3171950,20850,20850,20850,20850,0
20240702,143300,3171950,20850,20850,20850,20850,0
20240702,143200,3171950,20850,20850,20850,20850,0
20240702,143100,3171950,20850,20850,20850,20850,0
20240702,143000,3171950,20850,20850,20850,20850,0
20240702,142900,3171950,20850,20850,20850,20850,0
20240702,142800,3171950,20850,20850,20850,20850,0
20240702,142700,3171950,20850,20850,20850,20850,0
20240702,142600,3171950,20850,20850,20850,20850,0
20240702,142500,3171950,20850,20850,20850,20850,0
20240702,142400,3171950,20850,20850,20850,20850,0
20240702,142300,3171950,20850,20850,20850,20850,0
20240702,142200,3171950,20850,20850,20850,20850,0
20240702,142100,3171950,20850,20850,20850,20850,0
20240702,142000,3171950,20850,20850,20850,20850,0
20240702,141900,3171950,20850,20850,20850,20850,0
20240702,141800,3171950,20850,20850,20850,20850,0
20240702,141700,3171950,20850,20850,20850,20850,0
20240702,141600,3171950,20850,20850,20850,20850,0
20240702,141500,3171950,20850,20850,20850,20850,0
20240702,141400,3171950,20850,20850,20850,20850,0
20240702,141300,3171950,20850,20850,20850,20850,0
20240702,141200,3171950,20850,20850,20850,20850,0
20240702,141100,3171950,20850,20850,20850,20850,0
20240702,141000,3171950,20850,20850,20850,20850,0
20240702,140900,3171950,20850,20850,20850,20850,0
20240702,140800,3171950,20850,20850,20850,20850,0
20240702,140700,3171950,20850,20850,20850,20850,0
20240702,140600,3171950,20850,20850,20850,20850,0
20240702,140500,3171950,20850,20850,20850,20850,0
20240702,140400,3171950,20850,20850,20850,20850,0
20240702,140300,3171950,20850,20850,20850,20850,4
20240702,140200,3088550,20850,20850,20850,20850,0
20240702,140100,3088550,20850,20850,20850,20850,0
20240702,140000,3088550,20850,20850,20850,20850,0
20240702,135900,3088550,20850,20850,20850,20850,0
20240702,135800,3088550,20850,20850,20850,20850,0
20240702,135700,3088550,20850,20850,20850,20850,0
20240702,135600,3088550,20850,20850,20850,20850,4
20240702,135500,3005150,20850,20850,20850,20850,0
20240702,135400,3005150,20850,20850,20850,20850,0
20240702,135300,3005150,20850,20850,20850,20850,0
20240702,135200,3005150,20850,20850,20850,20850,6
20240702,135100,2880050,20850,20850,20850,20850,0
20240702,135000,2880050,20850,20850,20850,20850,0
20240702,134900,2880050,20850,20850,20850,20850,0
20240702,134800,2880050,20850,20850,20850,20850,0
20240702,134700,2880050,20850,20850,20850,20850,0
20240702,134600,2880050,20850,20850,20850,20850,0
20240702,134500,2880050,20850,20850,20850,20850,0
20240702,134400,2880050,20850,20850,20850,20850,0
20240702,134300,2880050,20850,20850,20850,20850,0
20240702,134200,2880050,20850,20850,20850,20850,0
20240702,134100,2880050,20850,20850,20850,20850,0
20240702,134000,2880050,20850,20850,20850,20850,0
20240702,133900,2880050,20850,20850,20850,20850,0
20240702,133800,2880050,20850,20850,20850,20850,0
20240702,133700,2880050,20850,20850,20850,20850,0
20240702,133600,2880050,20850,20850,20850,20850,0
20240702,133500,2880050,20850,20850,20850,20850,0
20240702,133400,2880050,20850,20850,20850,20850,0
20240702,133300,2880050,20850,20850,20850,20850,0
20240702,133200,2880050,20850,20850,20850,20850,0
20240702,133100,2880050,20850,20850,20850,20850,0
20240702,133000,2880050,20850,20850,20850,20850,0
20240702,132900,2880050,20850,20850,20850,20850,0
20240702,132800,2880050,20850,20850,20850,20850,0
20240702,132700,2880050,20850,20850,20850,20850,0
20240702,132600,2880050,20850,20850,20850,20850,0
20240702,132500,2880050,20850,20850,20850,20850,0
20240702,132400,2880050,20850,20850,20850,20850,0
20240702,132300,2880050,20850,20850,20850,20850,0
20240702,132200,2880050,20850,20850,20850,20850,0
20240702,132100,2880050,20850,20850,20850,20850,0
20240702,132000,2880050,20850,20850,20850,20850,0
20240702,131900,2880050,20850,20850,20850,20850,0
20240702,131800,2880050,20850,20850,20850,20850,0
20240702,131700,2880050,20850,20850,20850,20850,0
20240702,131600,2880050,20850,20850,20850,20850,0
20240702,131500,2880050,20850,20850,20850,20850,0
20240702,131400,2880050,20850,20850,20850,20850,0
20240702,131300,2880050,20850,20850,20850,20850,6
20240702,131200,2754950,20900,20900,20900,20900,0
20240702,131100,2754950,20900,20900,20900,20900,0
20240702,131000,2754950,20900,20900,20900,20900,0
20240702,130900,2754950,20900,20900,20900,20900,0
20240702,130800,2754950,20900,20900,20900,20900,0
20240702,130700,2754950,20900,20900,20900,20900,0
20240702,130600,2754950,20900,20900,20900,20900,0
20240702,130500,2754950,20900,20900,20900,20900,0
20240702,130400,2754950,20900,20900,20900,20900,0
20240702,130300,2754950,20900,20900,20900,20900,0
20240702,130200,2754950,20900,20900,20900,20900,0
20240702,130100,2754950,20900,20900,20900,20900,0
20240702,130000,2754950,20900,20900,20900,20900,0
20240702,125900,2754950,20900,20900,20900,20900,0
20240702,125800,2754950,20900,20900,20900,20900,0
20240702,125700,2754950,20900,20900,20900,20900,0
20240702,125600,2754950,20900,20900,20900,20900,0
20240702,125500,2754950,20900,20900,20900,20900,0
20240702,125400,2754950,20900,20900,20900,20900,0
20240702,125300,2754950,20900,20900,20900,20900,0
20240702,125200,2754950,20900,20900,20900,20900,0
20240702,125100,2754950,20900,20900,20900,20900,0
20240702,125000,2754950,20900,20900,20900,20900,0
20240702,124900,2754950,20900,20900,20900,20900,0
20240702,124800,2754950,20900,20900,20900,20900,0
20240702,124700,2754950,20900,20900,20900,20900,0
20240702,124600,2754950,20900,20900,20900,20900,0
20240702,124500,2754950,20900,20900,20900,20900,0
20240702,124400,2754950,20900,20900,20900,20900,0
20240702,124300,2754950,20900,20900,20900,20900,0
20240702,124200,2754950,20900,20900,20900,20900,0
20240702,124100,2754950,20900,20900,20900,20900,0
20240702,124000,2754950,20900,20900,20900,20900,0
20240702,123900,2754950,20900,20900,20900,20900,0
20240702,123800,2754950,20900,20900,20900,20900,0
20240702,123700,2754950,20900,20900,20900,20900,0
20240702,123600,2754950,20900,20900,20900,20900,0
20240702,123500,2754950,20900,20900,20900,20900,0
20240702,123400,2754950,20900,20900,20900,20900,0
20240702,123300,2754950,20900,20900,20900,20900,0
20240702,123200,2754950,20900,20900,20900,20900,0
20240702,123100,2754950,20900,20900,20900,20900,0
20240702,123000,2754950,20900,20900,20900,20900,0
20240702,122900,2754950,20900,20900,20900,20900,0
20240702,122800,2754950,20900,20900,20900,20900,0
20240702,122700,2754950,20900,20900,20900,20900,0
20240702,122600,2754950,20900,20900,20900,20900,0
20240702,122500,2754950,20900,20900,20900,20900,0
20240702,122400,2754950,20900,20900,20900,20900,0
20240702,122300,2754950,20900,20900,20900,20900,0
20240702,122200,2754950,20900,20900,20900,20900,0
20240702,122100,2754950,20900,20900,20900,20900,0
20240702,122000,2754950,20900,20900,20900,20900,0
20240702,121900,2754950,20900,20900,20900,20900,0
20240702,121800,2754950,20900,20900,20900,20900,0
20240702,121700,2754950,20900,20900,20900,20900,0
20240702,121600,2754950,20900,20900,20900,20900,0
20240702,121500,2754950,20900,20900,20900,20900,0
20240702,121400,2754950,20900,20900,20900,20900,0
20240702,121300,2754950,20900,20900,20900,20900,0
20240702,121200,2754950,20900,20900,20900,20900,0
20240702,121100,2754950,20900,20900,20900,20900,0
20240702,121000,2754950,20900,20900,20900,20900,0
20240702,120900,2754950,20900,20900,20900,20900,0
20240702,120800,2754950,20900,20900,20900,20900,0
20240702,120700,2754950,20900,20900,20900,20900,0
20240702,120600,2754950,20900,20900,20900,20900,0
20240702,120500,2754950,20900,20900,20900,20900,0
20240702,120400,2754950,20900,20900,20900,20900,0
20240702,120300,2754950,20900,20900,20900,20900,0
20240702,120200,2754950,20900,20900,20900,20900,0
20240702,120100,2754950,20900,20900,20900,20900,0
20240702,120000,2754950,20900,20900,20900,20900,0
20240702,115900,2754950,20900,20900,20900,20900,0
20240702,115800,2754950,20900,20900,20900,20900,0
20240702,115700,2754950,20900,20900,20900,20900,0
20240702,115600,2754950,20900,20900,20900,20900,0
20240702,115500,2754950,20900,20900,20900,20900,0
20240702,115400,2754950,20900,20900,20900,20900,0
20240702,115300,2754950,20900,20900,20900,20900,0
20240702,115200,2754950,20900,20900,20900,20900,0
20240702,115100,2754950,20900,20900,20900,20900,0
20240702,115000,2754950,20900,20900,20900,20900,0
20240702,114900,2754950,20900,20900,20900,20900,0
20240702,114800,2754950,20900,20900,20900,20900,0
20240702,114700,2754950,20900,20900,20900,20900,0
20240702,114600,2754950,20900,20900,20900,20900,0
20240702,114500,2754950,20900,20900,20900,20900,0
20240702,114400,2754950,20900,20900,20900,20900,0
20240702,114300,2754950,20900,20900,20900,20900,0
20240702,114200,2754950,20900,20900,20900,20900,0
20240702,114100,2754950,20900,20900,20900,20900,0
20240702,114000,2754950,20900,20900,20900,20900,0
20240702,113900,2754950,20900,20900,20900,20900,0
20240702,113800,2754950,20900,20900,20900,20900,0
20240702,113700,2754950,20900,20900,20900,20900,0
20240702,113600,2754950,20900,20900,20900,20900,0
20240702,113500,2754950,20900,20900,20900,20900,0
20240702,113400,2754950,20900,20900,20900,20900,0
20240702,113300,2754950,20900,20900,20900,20900,0
20240702,113200,2754950,20900,20900,20900,20900,0
20240702,113100,2754950,20900,20900,20900,20900,0
20240702,113000,2754950,20900,20900,20900,20900,0
20240702,112900,2754950,20900,20900,20900,20900,0
20240702,112800,2754950,20900,20900,20900,20900,0
20240702,112700,2754950,20900,20900,20900,20900,0
20240702,112600,2754950,20900,20900,20900,20900,0
20240702,112500,2754950,20900,20900,20900,20900,0
20240702,112400,2754950,20900,20900,20900,20900,0
20240702,112300,2754950,20900,20900,20900,20900,0
20240702,112200,2754950,20900,20900,20900,20900,0
20240702,112100,2754950,20900,20900,20900,20900,0
20240702,112000,2754950,20900,20900,20900,20900,0
20240702,111900,2754950,20900,20900,20900,20900,0
20240702,111800,2754950,20900,20900,20900,20900,0
20240702,111700,2754950,20900,20900,20900,20900,0
20240702,111600,2754950,20900,20900,20900,20900,0
20240702,111500,2754950,20900,20900,20900,20900,0
20240702,111400,2754950,20900,20900,20900,20900,0
20240702,111300,2754950,20900,20900,20900,20900,0
20240702,111200,2754950,20900,20900,20900,20900,0
20240702,111100,2754950,20900,20900,20900,20900,0
20240702,111000,2754950,20900,20900,20900,20900,0
20240702,110900,2754950,20900,20900,20900,20900,0
20240702,110800,2754950,20900,20900,20900,20900,0
20240702,110700,2754950,20900,20900,20900,20900,0
20240702,110600,2754950,20900,20900,20900,20900,0
20240702,110500,2754950,20900,20900,20900,20900,0
20240702,110400,2754950,20900,20900,20900,20900,0
20240702,110300,2754950,20900,20900,20900,20900,0
20240702,110200,2754950,20900,20900,20900,20900,0
20240702,110100,2754950,20900,20900,20900,20900,0
20240702,110000,2754950,20900,20900,20900,20900,0
20240702,105900,2754950,20900,20900,20900,20900,0
20240702,105800,2754950,20900,20900,20900,20900,0
20240702,105700,2754950,20900,20900,20900,20900,0
20240702,105600,2754950,20900,20900,20900,20900,0
20240702,105500,2754950,20900,20900,20900,20900,0
20240702,105400,2754950,20900,20900,20900,20900,0
20240702,105300,2754950,20900,20900,20900,20900,0
20240702,105200,2754950,20900,20900,20900,20900,0
20240702,105100,2754950,20900,20900,20900,20900,0
20240702,105000,2754950,20900,20900,20900,20900,2
20240702,104900,2713150,20850,20850,20850,20850,0
20240702,104800,2713150,20850,20850,20850,20850,0
20240702,104700,2713150,20850,20850,20850,20850,0
20240702,104600,2713150,20850,20850,20850,20850,0
20240702,104500,2713150,20850,20850,20850,20850,0
20240702,104400,2713150,20850,20850,20850,20850,0
20240702,104300,2713150,20850,20850,20850,20850,0
20240702,104200,2713150,20850,20850,20850,20850,0
20240702,104100,2713150,20850,20850,20850,20850,0
20240702,104000,2713150,20850,20850,20850,20850,0
20240702,103900,2713150,20850,20850,20850,20850,0
20240702,103800,2713150,20850,20850,20850,20850,0
20240702,103700,2713150,20850,20850,20850,20850,0
20240702,103600,2713150,20850,20850,20850,20850,0
20240702,103500,2713150,20850,20850,20850,20850,0
20240702,103400,2713150,20850,20850,20850,20850,0
20240702,103300,2713150,20850,20850,20850,20850,0
20240702,103200,2713150,20850,20850,20850,20850,0
20240702,103100,2713150,20850,20850,20850,20850,0
20240702,103000,2713150,20850,20850,20850,20850,0
20240702,102900,2713150,20850,20850,20850,20850,0
20240702,102800,2713150,20850,20850,20850,20850,0
20240702,102700,2713150,20850,20800,20850,20800,19
20240702,102600,2317900,20900,20900,20900,20900,0
20240702,102500,2317900,20900,20900,20900,20900,0
20240702,102400,2317900,20900,20900,20900,20900,0
20240702,102300,2317900,20900,20900,20900,20900,0
20240702,102200,2317900,20900,20900,20900,20900,0
20240702,102100,2317900,20900,20900,20900,20900,0
20240702,102000,2317900,20900,20900,20900,20900,0
20240702,101900,2317900,20900,20900,20900,20900,0
20240702,101800,2317900,20900,20900,20900,20900,0
20240702,101700,2317900,20900,20900,20900,20900,0
20240702,101600,2317900,20900,20900,20900,20900,0
20240702,101500,2317900,20900,20900,20900,20900,0
20240702,101400,2317900,20900,20900,20900,20900,0
20240702,101300,2317900,20900,20900,20900,20900,0
20240702,101200,2317900,20900,20900,20900,20900,0
20240702,101100,2317900,20900,20900,20900,20900,0
20240702,101000,2317900,20900,20900,20900,20900,0
20240702,100900,2317900,20900,20900,20900,20900,0
20240702,100800,2317900,20900,20900,20900,20900,0
20240702,100700,2317900,20900,20900,20900,20900,0
20240702,100600,2317900,20900,20900,20900,20900,0
20240702,100500,2317900,20900,20900,20900,20900,0
20240702,100400,2317900,20900,20900,20900,20900,0
20240702,100300,2317900,20900,20900,20900,20900,0
20240702,100200,2317900,20900,20900,20900,20900,0
20240702,100100,2317900,20900,20900,20900,20900,0
20240702,100000,2317900,20900,20900,20900,20900,0
20240702,095900,2317900,20900,20900,20900,20900,0
20240702,095800,2317900,20900,20900,20900,20900,0
20240702,095700,2317900,20900,20900,20900,20900,0
20240702,095600,2317900,20900,20900,20900,20900,0
20240702,095500,2317900,20900,20900,20900,20900,0
20240702,095400,2317900,20900,20900,20900,20900,0
20240702,095300,2317900,20900,20900,20900,20900,0
20240702,095200,2317900,20900,20900,20900,20900,0
20240702,095100,2317900,20900,20900,20900,20900,0
20240702,095000,2317900,20900,20900,20900,20900,0
20240702,094900,2317900,20900,20900,20900,20900,0
20240702,094800,2317900,20900,20900,20900,20900,0
20240702,094700,2317900,20900,20900,20900,20900,0
20240702,094600,2317900,20900,20900,20900,20900,0
20240702,094500,2317900,20900,20900,20900,20900,0
20240702,094400,2317900,20900,20900,20900,20900,0
20240702,094300,2317900,20900,20900,20900,20900,0
20240702,094200,2317900,20900,20900,20900,20900,0
20240702,094100,2317900,20900,20900,20900,20900,0
20240702,094000,2317900,20900,20900,20900,20900,0
20240702,093900,2317900,20900,20900,20900,20900,0
20240702,093800,2317900,20900,20900,20900,20900,0
20240702,093700,2317900,20900,20900,20900,20900,0
20240702,093600,2317900,20900,20900,20900,20900,0
20240702,093500,2317900,20900,20900,20900,20900,0
20240702,093400,2317900,20900,20900,20900,20900,1
20240702,093300,2297000,20800,20800,20800,20800,20
20240702,093200,1881000,20900,20900,20900,20900,0
20240702,093100,1881000,20900,20900,20900,20900,0
20240702,093000,1881000,20900,20900,20900,20900,0
20240702,092900,1881000,20900,20900,20900,20900,0
20240702,092800,1881000,20900,20900,20900,20900,0
20240702,092700,1881000,20900,20900,20900,20900,0
20240702,092600,1881000,20900,20900,20900,20900,0
20240702,092500,1881000,20900,20900,20900,20900,0
20240702,092400,1881000,20900,20900,20900,20900,0
20240702,092300,1881000,20900,20900,20900,20900,0
20240702,092200,1881000,20900,20900,20900,20900,0
20240702,092100,1881000,20900,20900,20900,20900,0
20240702,092000,1881000,20900,20900,20900,20900,0
20240702,091900,1881000,20900,20900,20900,20900,0
20240702,091800,1881000,20900,20900,20900,20900,0
20240702,091700,1881000,20900,20900,20900,20900,0
20240702,091600,1881000,20900,20900,20900,20900,0
20240702,091500,1881000,20900,20900,20900,20900,0
20240702,091400,1881000,20900,20900,20900,20900,0
20240702,091300,1881000,20900,20900,20900,20900,0
20240702,091200,1881000,20900,20900,20900,20900,0
20240702,091100,1881000,20900,20900,20900,20900,0
20240702,091000,1881000,20900,20900,20900,20900,0
20240702,090900,1881000,20900,20900,20900,20900,0
20240702,090800,1881000,20900,20900,20900,20900,0
20240702,090700,1881000,20900,20900,20900,20900,0
20240702,090600,1881000,20900,20900,20900,20900,0
20240702,090500,1881000,20900,20900,20900,20900,0
20240702,090400,1881000,20900,20900,20900,20900,0
20240702,090300,1881000,20900,20900,20900,20900,0
20240702,090200,1881000,20900,20900,20900,20900,0
20240702,090100,1881000,20900,20900,20900,20900,0
20240702,090000,1881000,20900,20900,20900,20900,90