KissMeData/000950/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183200,10475550,27850,27850,27850,27850,96
20230717,183100,10475550,27850,27850,27850,27850,0
20230717,183000,10475550,27850,27850,27850,27850,0
20230717,182900,10475550,27850,27850,27850,27850,0
20230717,182800,10475550,27850,27850,27850,27850,0
20230717,182700,10475550,27850,27850,27850,27850,0
20230717,182600,10475550,27850,27850,27850,27850,0
20230717,182500,10475550,27850,27850,27850,27850,0
20230717,182400,10475550,27850,27850,27850,27850,0
20230717,182300,10475550,27850,27850,27850,27850,0
20230717,182200,10475550,27850,27850,27850,27850,0
20230717,182100,10475550,27850,27850,27850,27850,0
20230717,182000,10475550,27850,27850,27850,27850,0
20230717,181900,10475550,27850,27850,27850,27850,0
20230717,181800,10475550,27850,27850,27850,27850,0
20230717,181700,10475550,27850,27850,27850,27850,0
20230717,181600,10475550,27850,27850,27850,27850,0
20230717,181500,10475550,27850,27850,27850,27850,0
20230717,181400,10475550,27850,27850,27850,27850,0
20230717,181300,10475550,27850,27850,27850,27850,0
20230717,181200,10475550,27850,27850,27850,27850,0
20230717,181100,10475550,27850,27850,27850,27850,0
20230717,181000,10475550,27850,27850,27850,27850,0
20230717,180900,10475550,27850,27850,27850,27850,0
20230717,180800,10475550,27850,27850,27850,27850,0
20230717,180700,10475550,27850,27850,27850,27850,0
20230717,180600,10475550,27850,27850,27850,27850,0
20230717,180500,10475550,27850,27850,27850,27850,0
20230717,180400,10475550,27850,27850,27850,27850,0
20230717,180300,10475550,27850,27850,27850,27850,0
20230717,180200,10475550,27850,27850,27850,27850,96
20230717,180100,10475550,27850,27850,27850,27850,0
20230717,180000,10475550,27850,27850,27850,27850,0
20230717,175900,10475550,27850,27850,27850,27850,0
20230717,175800,10475550,27850,27850,27850,27850,0
20230717,175700,10475550,27850,27850,27850,27850,0
20230717,175600,10475550,27850,27850,27850,27850,0
20230717,175500,10475550,27850,27850,27850,27850,0
20230717,175400,10475550,27850,27850,27850,27850,0
20230717,175300,10475550,27850,27850,27850,27850,0
20230717,175200,10475550,27850,27850,27850,27850,0
20230717,175100,10475550,27850,27850,27850,27850,0
20230717,175000,10475550,27850,27850,27850,27850,0
20230717,174900,10475550,27850,27850,27850,27850,0
20230717,174800,10475550,27850,27850,27850,27850,0
20230717,174700,10475550,27850,27850,27850,27850,0
20230717,174600,10475550,27850,27850,27850,27850,0
20230717,174500,10475550,27850,27850,27850,27850,0
20230717,174400,10475550,27850,27850,27850,27850,0
20230717,174300,10475550,27850,27850,27850,27850,0
20230717,174200,10475550,27850,27850,27850,27850,0
20230717,174100,10475550,27850,27850,27850,27850,0
20230717,174000,10475550,27850,27850,27850,27850,0
20230717,173900,10475550,27850,27850,27850,27850,0
20230717,173800,10475550,27850,27850,27850,27850,0
20230717,173700,10475550,27850,27850,27850,27850,0
20230717,173600,10475550,27850,27850,27850,27850,0
20230717,173500,10475550,27850,27850,27850,27850,0
20230717,173400,10475550,27850,27850,27850,27850,0
20230717,173300,10475550,27850,27850,27850,27850,0
20230717,173200,10475550,27850,27850,27850,27850,96
20230717,173100,10475550,27850,27850,27850,27850,0
20230717,173000,10475550,27850,27850,27850,27850,0
20230717,172900,10475550,27850,27850,27850,27850,0
20230717,172800,10475550,27850,27850,27850,27850,0
20230717,172700,10475550,27850,27850,27850,27850,0
20230717,172600,10475550,27850,27850,27850,27850,0
20230717,172500,10475550,27850,27850,27850,27850,0
20230717,172400,10475550,27850,27850,27850,27850,0
20230717,172300,10475550,27850,27850,27850,27850,0
20230717,172200,10475550,27850,27850,27850,27850,0
20230717,172100,10475550,27850,27850,27850,27850,0
20230717,172000,10475550,27850,27850,27850,27850,0
20230717,171900,10475550,27850,27850,27850,27850,0
20230717,171800,10475550,27850,27850,27850,27850,0
20230717,171700,10475550,27850,27850,27850,27850,0
20230717,171600,10475550,27850,27850,27850,27850,0
20230717,171500,10475550,27850,27850,27850,27850,0
20230717,171400,10475550,27850,27850,27850,27850,0
20230717,171300,10475550,27850,27850,27850,27850,0
20230717,171200,10475550,27850,27850,27850,27850,0
20230717,171100,10475550,27850,27850,27850,27850,0
20230717,171000,10475550,27850,27850,27850,27850,0
20230717,170900,10475550,27850,27850,27850,27850,0
20230717,170800,10475550,27850,27850,27850,27850,0
20230717,170700,10475550,27850,27850,27850,27850,0
20230717,170600,10475550,27850,27850,27850,27850,0
20230717,170500,10475550,27850,27850,27850,27850,0
20230717,170400,10475550,27850,27850,27850,27850,0
20230717,170300,10475550,27850,27850,27850,27850,0
20230717,170200,10475550,27850,27850,27850,27850,96
20230717,170100,10475550,27850,27850,27850,27850,0
20230717,170000,10475550,27850,27850,27850,27850,0
20230717,165900,10475550,27850,27850,27850,27850,0
20230717,165800,10475550,27850,27850,27850,27850,0
20230717,165700,10475550,27850,27850,27850,27850,0
20230717,165600,10475550,27850,27850,27850,27850,0
20230717,165500,10475550,27850,27850,27850,27850,0
20230717,165400,10475550,27850,27850,27850,27850,0
20230717,165300,10475550,27850,27850,27850,27850,0
20230717,165200,10475550,27850,27850,27850,27850,0
20230717,165100,10475550,27850,27850,27850,27850,0
20230717,165000,10475550,27850,27850,27850,27850,0
20230717,164900,10475550,27850,27850,27850,27850,0
20230717,164800,10475550,27850,27850,27850,27850,0
20230717,164700,10475550,27850,27850,27850,27850,0
20230717,164600,10475550,27850,27850,27850,27850,0
20230717,164500,10475550,27850,27850,27850,27850,0
20230717,164400,10475550,27850,27850,27850,27850,0
20230717,164300,10475550,27850,27850,27850,27850,0
20230717,164200,10475550,27850,27850,27850,27850,0
20230717,164100,10475550,27850,27850,27850,27850,0
20230717,164000,10475550,27850,27850,27850,27850,0
20230717,163900,10475550,27850,27850,27850,27850,0
20230717,163800,10475550,27850,27850,27850,27850,0
20230717,163700,10475550,27850,27850,27850,27850,0
20230717,163600,10475550,27850,27850,27850,27850,0
20230717,163500,10475550,27850,27850,27850,27850,0
20230717,163400,10475550,27850,27850,27850,27850,0
20230717,163300,10475550,27850,27850,27850,27850,0
20230717,163200,10475550,27850,27850,27850,27850,96
20230717,163100,10475550,27850,27850,27850,27850,0
20230717,163000,10475550,27850,27850,27850,27850,0
20230717,162900,10475550,27850,27850,27850,27850,0
20230717,162800,10475550,27850,27850,27850,27850,0
20230717,162700,10475550,27850,27850,27850,27850,0
20230717,162600,10475550,27850,27850,27850,27850,0
20230717,162500,10475550,27850,27850,27850,27850,0
20230717,162400,10475550,27850,27850,27850,27850,0
20230717,162300,10475550,27850,27850,27850,27850,0
20230717,162200,10475550,27850,27850,27850,27850,0
20230717,162100,10475550,27850,27850,27850,27850,0
20230717,162000,10475550,27850,27850,27850,27850,0
20230717,161900,10475550,27850,27850,27850,27850,0
20230717,161800,10475550,27850,27850,27850,27850,0
20230717,161700,10475550,27850,27850,27850,27850,0
20230717,161600,10475550,27850,27850,27850,27850,0
20230717,161500,10475550,27850,27850,27850,27850,0
20230717,161400,10475550,27850,27850,27850,27850,0
20230717,161300,10475550,27850,27850,27850,27850,0
20230717,161200,10475550,27850,27850,27850,27850,0
20230717,161100,10475550,27850,27850,27850,27850,0
20230717,161000,10475550,27850,27850,27850,27850,0
20230717,160900,10475550,27850,27850,27850,27850,0
20230717,160800,10475550,27850,27850,27850,27850,0
20230717,160700,10475550,27850,27850,27850,27850,0
20230717,160600,10475550,27850,27850,27850,27850,0
20230717,160500,10475550,27850,27850,27850,27850,0
20230717,160400,10475550,27850,27850,27850,27850,0
20230717,160300,10475550,27850,27850,27850,27850,0
20230717,160200,10475550,27850,27850,27850,27850,96
20230717,160100,10475550,27850,27850,27850,27850,0
20230717,160000,10475550,27850,27850,27850,27850,0
20230717,155900,10475550,27850,27850,27850,27850,0
20230717,155800,10475550,27850,27850,27850,27850,0
20230717,155700,10475550,27850,27850,27850,27850,0
20230717,155600,10475550,27850,27850,27850,27850,0
20230717,155500,10475550,27850,27850,27850,27850,0
20230717,155400,10475550,27850,27850,27850,27850,0
20230717,155300,10475550,27850,27850,27850,27850,0
20230717,155200,10475550,27850,27850,27850,27850,0
20230717,155100,10475550,27850,27850,27850,27850,0
20230717,155000,10475550,27850,27850,27850,27850,0
20230717,154900,10475550,27850,27850,27850,27850,0
20230717,154800,10475550,27850,27850,27850,27850,0
20230717,154700,10475550,27850,27850,27850,27850,0
20230717,154600,10475550,27850,27850,27850,27850,0
20230717,154500,10475550,27850,27850,27850,27850,0
20230717,154400,10475550,27850,27850,27850,27850,0
20230717,154300,10475550,27850,27850,27850,27850,0
20230717,154200,10475550,27850,27850,27850,27850,0
20230717,154100,10475550,27850,27850,27850,27850,0
20230717,154000,10475550,27850,27850,27850,27850,0
20230717,153900,10475550,27850,27850,27850,27850,0
20230717,153800,10475550,27850,27850,27850,27850,0
20230717,153700,10475550,27850,27850,27850,27850,0
20230717,153600,10475550,27850,27850,27850,27850,0
20230717,153500,10475550,27850,27850,27850,27850,0
20230717,153400,10475550,27850,27850,27850,27850,0
20230717,153300,10475550,27850,27850,27850,27850,0
20230717,153200,10475550,27850,27850,27850,27850,96
20230717,153100,10475550,27850,27850,27850,27850,0
20230717,153000,10475550,27850,27850,27850,27850,96
20230717,152900,7801950,27800,27800,27800,27800,0
20230717,152800,7801950,27800,27800,27800,27800,0
20230717,152700,7801950,27800,27800,27800,27800,0
20230717,152600,7801950,27800,27800,27800,27800,0
20230717,152500,7801950,27800,27800,27800,27800,0
20230717,152400,7801950,27800,27800,27800,27800,0
20230717,152300,7801950,27800,27800,27800,27800,0
20230717,152200,7801950,27800,27800,27800,27800,0
20230717,152100,7801950,27800,27800,27800,27800,0
20230717,152000,7801950,27800,27800,27800,27800,0
20230717,151900,7801950,27800,27800,27800,27800,0
20230717,151800,7801950,27800,27800,27800,27800,0
20230717,151700,7801950,27800,27800,27800,27800,0
20230717,151600,7801950,27800,27750,27800,27750,5
20230717,151500,7663000,27600,27600,27600,27600,71
20230717,151400,5703400,27600,27600,27600,27600,0
20230717,151300,5703400,27600,27600,27600,27600,0
20230717,151200,5703400,27600,27800,27800,27600,2
20230717,151100,5648000,27600,27600,27600,27600,0
20230717,151000,5648000,27600,27600,27600,27600,1
20230717,150900,5620400,27600,27600,27600,27600,0
20230717,150800,5620400,27600,27650,27650,27600,2
20230717,150700,5565150,27600,27600,27600,27600,0
20230717,150600,5565150,27600,27600,27600,27600,0
20230717,150500,5565150,27600,27600,27600,27600,0
20230717,150400,5565150,27600,27600,27600,27600,30
20230717,150300,4737150,27600,27600,27600,27600,0
20230717,150200,4737150,27600,27600,27600,27600,0
20230717,150100,4737150,27600,27600,27600,27600,0
20230717,150000,4737150,27600,27600,27600,27600,0
20230717,145900,4737150,27600,27600,27600,27600,0
20230717,145800,4737150,27600,27600,27600,27600,0
20230717,145700,4737150,27600,27600,27600,27600,0
20230717,145600,4737150,27600,27600,27600,27600,0
20230717,145500,4737150,27600,27600,27600,27600,0
20230717,145400,4737150,27600,27600,27600,27600,0
20230717,145300,4737150,27600,27600,27600,27600,0
20230717,145200,4737150,27600,27600,27600,27600,0
20230717,145100,4737150,27600,27600,27600,27600,0
20230717,145000,4737150,27600,27600,27600,27600,1
20230717,144900,4709550,27600,27600,27600,27600,0
20230717,144800,4709550,27600,27600,27600,27600,0
20230717,144700,4709550,27600,27600,27600,27600,0
20230717,144600,4709550,27600,27600,27600,27600,1
20230717,144500,4681950,27550,27550,27550,27550,2
20230717,144400,4626850,27600,27600,27600,27600,0
20230717,144300,4626850,27600,27600,27600,27600,0
20230717,144200,4626850,27600,27600,27600,27600,0
20230717,144100,4626850,27600,27600,27600,27600,0
20230717,144000,4626850,27600,27600,27600,27600,0
20230717,143900,4626850,27600,27600,27600,27600,0
20230717,143800,4626850,27600,27600,27600,27600,0
20230717,143700,4626850,27600,27500,27600,27500,3
20230717,143600,4544150,27450,27450,27450,27450,0
20230717,143500,4544150,27450,27450,27450,27450,0
20230717,143400,4544150,27450,27450,27450,27450,0
20230717,143300,4544150,27450,27450,27450,27450,0
20230717,143200,4544150,27450,27450,27450,27450,0
20230717,143100,4544150,27450,27450,27450,27450,11
20230717,143000,4242200,27500,27500,27500,27500,7
20230717,142900,4049700,27600,27600,27600,27600,100
20230717,142800,1289700,27600,27600,27600,27600,1
20230717,142700,1262100,27550,27550,27550,27550,1
20230717,142600,1234550,27600,27600,27600,27600,0
20230717,142500,1234550,27600,27600,27600,27600,0
20230717,142400,1234550,27600,27600,27600,27600,0
20230717,142300,1234550,27600,27600,27600,27600,0
20230717,142200,1234550,27600,27600,27600,27600,0
20230717,142100,1234550,27600,27600,27600,27600,0
20230717,142000,1234550,27600,27600,27600,27600,0
20230717,141900,1234550,27600,27600,27600,27600,0
20230717,141800,1234550,27600,27600,27600,27600,0
20230717,141700,1234550,27600,27600,27600,27600,0
20230717,141600,1234550,27600,27600,27600,27600,0
20230717,141500,1234550,27600,27600,27600,27600,0
20230717,141400,1234550,27600,27600,27600,27600,0
20230717,141300,1234550,27600,27600,27600,27600,0
20230717,141200,1234550,27600,27600,27600,27600,0
20230717,141100,1234550,27600,27600,27600,27600,0
20230717,141000,1234550,27600,27600,27600,27600,0
20230717,140900,1234550,27600,27600,27600,27600,0
20230717,140800,1234550,27600,27600,27600,27600,0
20230717,140700,1234550,27600,27600,27600,27600,0
20230717,140600,1234550,27600,27600,27600,27600,0
20230717,140500,1234550,27600,27600,27600,27600,1
20230717,140400,1206950,27500,27500,27500,27500,1
20230717,140300,1179450,27600,27600,27600,27600,0
20230717,140200,1179450,27600,27600,27600,27600,0
20230717,140100,1179450,27600,27600,27600,27600,0
20230717,140000,1179450,27600,27600,27600,27600,0
20230717,135900,1179450,27600,27600,27600,27600,0
20230717,135800,1179450,27600,27600,27600,27600,0
20230717,135700,1179450,27600,27600,27600,27600,0
20230717,135600,1179450,27600,27600,27600,27600,0
20230717,135500,1179450,27600,27600,27600,27600,0
20230717,135400,1179450,27600,27600,27600,27600,0
20230717,135300,1179450,27600,27600,27600,27600,0
20230717,135200,1179450,27600,27600,27600,27600,0
20230717,135100,1179450,27600,27600,27600,27600,0
20230717,135000,1179450,27600,27600,27600,27600,0
20230717,134900,1179450,27600,27600,27600,27600,0
20230717,134800,1179450,27600,27600,27600,27600,0
20230717,134700,1179450,27600,27600,27600,27600,0
20230717,134600,1179450,27600,27600,27600,27600,0
20230717,134500,1179450,27600,27600,27600,27600,0
20230717,134400,1179450,27600,27600,27600,27600,0
20230717,134300,1179450,27600,27600,27600,27600,0
20230717,134200,1179450,27600,27600,27600,27600,0
20230717,134100,1179450,27600,27600,27600,27600,0
20230717,134000,1179450,27600,27600,27600,27600,0
20230717,133900,1179450,27600,27600,27600,27600,0
20230717,133800,1179450,27600,27600,27600,27600,0
20230717,133700,1179450,27600,27600,27600,27600,0
20230717,133600,1179450,27600,27600,27600,27600,0
20230717,133500,1179450,27600,27600,27600,27600,0
20230717,133400,1179450,27600,27600,27600,27600,0
20230717,133300,1179450,27600,27600,27600,27600,0
20230717,133200,1179450,27600,27600,27600,27600,0
20230717,133100,1179450,27600,27600,27600,27600,0
20230717,133000,1179450,27600,27600,27600,27600,0
20230717,132900,1179450,27600,27600,27600,27600,0
20230717,132800,1179450,27600,27600,27600,27600,0
20230717,132700,1179450,27600,27600,27600,27600,0
20230717,132600,1179450,27600,27600,27600,27600,0
20230717,132500,1179450,27600,27600,27600,27600,0
20230717,132400,1179450,27600,27600,27600,27600,0
20230717,132300,1179450,27600,27600,27600,27600,0
20230717,132200,1179450,27600,27600,27600,27600,0
20230717,132100,1179450,27600,27600,27600,27600,0
20230717,132000,1179450,27600,27600,27600,27600,0
20230717,131900,1179450,27600,27450,27600,27450,2
20230717,131800,1124400,27600,27600,27600,27600,0
20230717,131700,1124400,27600,27600,27600,27600,0
20230717,131600,1124400,27600,27600,27600,27600,0
20230717,131500,1124400,27600,27600,27600,27600,0
20230717,131400,1124400,27600,27600,27600,27600,0
20230717,131300,1124400,27600,27600,27600,27600,0
20230717,131200,1124400,27600,27600,27600,27600,0
20230717,131100,1124400,27600,27600,27600,27600,0
20230717,131000,1124400,27600,27600,27600,27600,0
20230717,130900,1124400,27600,27600,27600,27600,0
20230717,130800,1124400,27600,27600,27600,27600,0
20230717,130700,1124400,27600,27600,27600,27600,0
20230717,130600,1124400,27600,27600,27600,27600,0
20230717,130500,1124400,27600,27600,27600,27600,0
20230717,130400,1124400,27600,27600,27600,27600,0
20230717,130300,1124400,27600,27600,27600,27600,0
20230717,130200,1124400,27600,27600,27600,27600,0
20230717,130100,1124400,27600,27600,27600,27600,0
20230717,130000,1124400,27600,27600,27600,27600,0
20230717,125900,1124400,27600,27600,27600,27600,0
20230717,125800,1124400,27600,27600,27600,27600,0
20230717,125700,1124400,27600,27600,27600,27600,0
20230717,125600,1124400,27600,27600,27600,27600,0
20230717,125500,1124400,27600,27600,27600,27600,0
20230717,125400,1124400,27600,27600,27600,27600,0
20230717,125300,1124400,27600,27600,27600,27600,0
20230717,125200,1124400,27600,27600,27600,27600,0
20230717,125100,1124400,27600,27600,27600,27600,0
20230717,125000,1124400,27600,27600,27600,27600,0
20230717,124900,1124400,27600,27600,27600,27600,0
20230717,124800,1124400,27600,27600,27600,27600,0
20230717,124700,1124400,27600,27600,27600,27600,0
20230717,124600,1124400,27600,27600,27600,27600,0
20230717,124500,1124400,27600,27600,27600,27600,0
20230717,124400,1124400,27600,27600,27600,27600,0
20230717,124300,1124400,27600,27600,27600,27600,0
20230717,124200,1124400,27600,27600,27600,27600,0
20230717,124100,1124400,27600,27600,27600,27600,0
20230717,124000,1124400,27600,27600,27600,27600,0
20230717,123900,1124400,27600,27600,27600,27600,0
20230717,123800,1124400,27600,27600,27600,27600,0
20230717,123700,1124400,27600,27600,27600,27600,0
20230717,123600,1124400,27600,27600,27600,27600,0
20230717,123500,1124400,27600,27600,27600,27600,0
20230717,123400,1124400,27600,27600,27600,27600,0
20230717,123300,1124400,27600,27600,27600,27600,0
20230717,123200,1124400,27600,27600,27600,27600,0
20230717,123100,1124400,27600,27600,27600,27600,0
20230717,123000,1124400,27600,27600,27600,27600,0
20230717,122900,1124400,27600,27600,27600,27600,0
20230717,122800,1124400,27600,27600,27600,27600,0
20230717,122700,1124400,27600,27600,27600,27600,0
20230717,122600,1124400,27600,27600,27600,27600,0
20230717,122500,1124400,27600,27600,27600,27600,0
20230717,122400,1124400,27600,27600,27600,27600,0
20230717,122300,1124400,27600,27600,27600,27600,0
20230717,122200,1124400,27600,27600,27600,27600,0
20230717,122100,1124400,27600,27600,27600,27600,0
20230717,122000,1124400,27600,27600,27600,27600,0
20230717,121900,1124400,27600,27600,27600,27600,0
20230717,121800,1124400,27600,27600,27600,27600,0
20230717,121700,1124400,27600,27600,27600,27600,0
20230717,121600,1124400,27600,27600,27600,27600,0
20230717,121500,1124400,27600,27600,27600,27600,0
20230717,121400,1124400,27600,27600,27600,27600,0
20230717,121300,1124400,27600,27600,27600,27600,0
20230717,121200,1124400,27600,27600,27600,27600,0
20230717,121100,1124400,27600,27600,27600,27600,0
20230717,121000,1124400,27600,27600,27600,27600,0
20230717,120900,1124400,27600,27600,27600,27600,0
20230717,120800,1124400,27600,27600,27600,27600,0
20230717,120700,1124400,27600,27600,27600,27600,0
20230717,120600,1124400,27600,27600,27600,27600,0
20230717,120500,1124400,27600,27600,27600,27600,0
20230717,120400,1124400,27600,27600,27600,27600,0
20230717,120300,1124400,27600,27600,27600,27600,0
20230717,120200,1124400,27600,27600,27600,27600,0
20230717,120100,1124400,27600,27600,27600,27600,0
20230717,120000,1124400,27600,27600,27600,27600,0
20230717,115900,1124400,27600,27600,27600,27600,0
20230717,115800,1124400,27600,27600,27600,27600,0
20230717,115700,1124400,27600,27600,27600,27600,0
20230717,115600,1124400,27600,27600,27600,27600,0
20230717,115500,1124400,27600,27600,27600,27600,0
20230717,115400,1124400,27600,27600,27600,27600,0
20230717,115300,1124400,27600,27600,27600,27600,0
20230717,115200,1124400,27600,27600,27600,27600,0
20230717,115100,1124400,27600,27600,27600,27600,0
20230717,115000,1124400,27600,27600,27600,27600,0
20230717,114900,1124400,27600,27600,27600,27600,0
20230717,114800,1124400,27600,27600,27600,27600,0
20230717,114700,1124400,27600,27600,27600,27600,0
20230717,114600,1124400,27600,27600,27600,27600,0
20230717,114500,1124400,27600,27600,27600,27600,0
20230717,114400,1124400,27600,27600,27600,27600,0
20230717,114300,1124400,27600,27600,27600,27600,0
20230717,114200,1124400,27600,27600,27600,27600,0
20230717,114100,1124400,27600,27600,27600,27600,0
20230717,114000,1124400,27600,27600,27600,27600,0
20230717,113900,1124400,27600,27600,27600,27600,0
20230717,113800,1124400,27600,27600,27600,27600,0
20230717,113700,1124400,27600,27600,27600,27600,0
20230717,113600,1124400,27600,27600,27600,27600,0
20230717,113500,1124400,27600,27600,27600,27600,0
20230717,113400,1124400,27600,27600,27600,27600,0
20230717,113300,1124400,27600,27600,27600,27600,0
20230717,113200,1124400,27600,27600,27600,27600,0
20230717,113100,1124400,27600,27600,27600,27600,0
20230717,113000,1124400,27600,27600,27600,27600,0
20230717,112900,1124400,27600,27600,27600,27600,0
20230717,112800,1124400,27600,27600,27600,27600,0
20230717,112700,1124400,27600,27600,27600,27600,0
20230717,112600,1124400,27600,27600,27600,27600,0
20230717,112500,1124400,27600,27600,27600,27600,0
20230717,112400,1124400,27600,27600,27600,27600,0
20230717,112300,1124400,27600,27600,27600,27600,0
20230717,112200,1124400,27600,27600,27600,27600,0
20230717,112100,1124400,27600,27600,27600,27600,0
20230717,112000,1124400,27600,27600,27600,27600,0
20230717,111900,1124400,27600,27600,27600,27600,0
20230717,111800,1124400,27600,27600,27600,27600,0
20230717,111700,1124400,27600,27600,27600,27600,0
20230717,111600,1124400,27600,27600,27600,27600,0
20230717,111500,1124400,27600,27600,27600,27600,0
20230717,111400,1124400,27600,27600,27600,27600,0
20230717,111300,1124400,27600,27600,27600,27600,0
20230717,111200,1124400,27600,27600,27600,27600,0
20230717,111100,1124400,27600,27600,27600,27600,0
20230717,111000,1124400,27600,27600,27600,27600,0
20230717,110900,1124400,27600,27600,27600,27600,0
20230717,110800,1124400,27600,27600,27600,27600,0
20230717,110700,1124400,27600,27600,27600,27600,0
20230717,110600,1124400,27600,27600,27600,27600,0
20230717,110500,1124400,27600,27600,27600,27600,0
20230717,110400,1124400,27600,27600,27600,27600,0
20230717,110300,1124400,27600,27600,27600,27600,0
20230717,110200,1124400,27600,27600,27600,27600,0
20230717,110100,1124400,27600,27600,27600,27600,0
20230717,110000,1124400,27600,27600,27600,27600,0
20230717,105900,1124400,27600,27600,27600,27600,0
20230717,105800,1124400,27600,27600,27600,27600,0
20230717,105700,1124400,27600,27600,27600,27600,0
20230717,105600,1124400,27600,27600,27600,27600,1
20230717,105500,1096800,27600,27350,27600,27350,19
20230717,105400,574350,27350,27350,27350,27350,0
20230717,105300,574350,27350,27350,27350,27350,0
20230717,105200,574350,27350,27350,27350,27350,0
20230717,105100,574350,27350,27350,27350,27350,0
20230717,105000,574350,27350,27350,27350,27350,0
20230717,104900,574350,27350,27350,27350,27350,0
20230717,104800,574350,27350,27350,27350,27350,0
20230717,104700,574350,27350,27350,27350,27350,0
20230717,104600,574350,27350,27350,27350,27350,0
20230717,104500,574350,27350,27350,27350,27350,0
20230717,104400,574350,27350,27350,27350,27350,0
20230717,104300,574350,27350,27350,27350,27350,0
20230717,104200,574350,27350,27350,27350,27350,0
20230717,104100,574350,27350,27350,27350,27350,0
20230717,104000,574350,27350,27350,27350,27350,0
20230717,103900,574350,27350,27350,27350,27350,0
20230717,103800,574350,27350,27350,27350,27350,0
20230717,103700,574350,27350,27350,27350,27350,0
20230717,103600,574350,27350,27350,27350,27350,0
20230717,103500,574350,27350,27350,27350,27350,0
20230717,103400,574350,27350,27350,27350,27350,0
20230717,103300,574350,27350,27350,27350,27350,0
20230717,103200,574350,27350,27350,27350,27350,0
20230717,103100,574350,27350,27350,27350,27350,2
20230717,103000,519650,27350,27350,27350,27350,0
20230717,102900,519650,27350,27350,27350,27350,0
20230717,102800,519650,27350,27350,27350,27350,0
20230717,102700,519650,27350,27350,27350,27350,0
20230717,102600,519650,27350,27350,27350,27350,0
20230717,102500,519650,27350,27350,27350,27350,0
20230717,102400,519650,27350,27350,27350,27350,0
20230717,102300,519650,27350,27350,27350,27350,0
20230717,102200,519650,27350,27350,27350,27350,0
20230717,102100,519650,27350,27350,27350,27350,0
20230717,102000,519650,27350,27350,27350,27350,0
20230717,101900,519650,27350,27350,27350,27350,0
20230717,101800,519650,27350,27350,27350,27350,0
20230717,101700,519650,27350,27350,27350,27350,0
20230717,101600,519650,27350,27350,27350,27350,0
20230717,101500,519650,27350,27350,27350,27350,0
20230717,101400,519650,27350,27350,27350,27350,0
20230717,101300,519650,27350,27350,27350,27350,0
20230717,101200,519650,27350,27350,27350,27350,0
20230717,101100,519650,27350,27350,27350,27350,0
20230717,101000,519650,27350,27350,27350,27350,0
20230717,100900,519650,27350,27350,27350,27350,0
20230717,100800,519650,27350,27350,27350,27350,0
20230717,100700,519650,27350,27350,27350,27350,0
20230717,100600,519650,27350,27350,27350,27350,0
20230717,100500,519650,27350,27350,27350,27350,0
20230717,100400,519650,27350,27350,27350,27350,0
20230717,100300,519650,27350,27350,27350,27350,0
20230717,100200,519650,27350,27350,27350,27350,0
20230717,100100,519650,27350,27350,27350,27350,0
20230717,100000,519650,27350,27350,27350,27350,0
20230717,095900,519650,27350,27350,27350,27350,0
20230717,095800,519650,27350,27350,27350,27350,0
20230717,095700,519650,27350,27350,27350,27350,0
20230717,095600,519650,27350,27350,27350,27350,0
20230717,095500,519650,27350,27350,27350,27350,0
20230717,095400,519650,27350,27350,27350,27350,0
20230717,095300,519650,27350,27350,27350,27350,0
20230717,095200,519650,27350,27350,27350,27350,0
20230717,095100,519650,27350,27350,27350,27350,0
20230717,095000,519650,27350,27350,27350,27350,0
20230717,094900,519650,27350,27350,27350,27350,0
20230717,094800,519650,27350,27350,27350,27350,0
20230717,094700,519650,27350,27350,27350,27350,0
20230717,094600,519650,27350,27350,27350,27350,0
20230717,094500,519650,27350,27350,27350,27350,0
20230717,094400,519650,27350,27350,27350,27350,0
20230717,094300,519650,27350,27350,27350,27350,0
20230717,094200,519650,27350,27350,27350,27350,0
20230717,094100,519650,27350,27350,27350,27350,0
20230717,094000,519650,27350,27350,27350,27350,0
20230717,093900,519650,27350,27350,27350,27350,0
20230717,093800,519650,27350,27350,27350,27350,0
20230717,093700,519650,27350,27350,27350,27350,0
20230717,093600,519650,27350,27350,27350,27350,0
20230717,093500,519650,27350,27350,27350,27350,0
20230717,093400,519650,27350,27350,27350,27350,0
20230717,093300,519650,27350,27350,27350,27350,0
20230717,093200,519650,27350,27350,27350,27350,0
20230717,093100,519650,27350,27350,27350,27350,0
20230717,093000,519650,27350,27350,27350,27350,0
20230717,092900,519650,27350,27350,27350,27350,0
20230717,092800,519650,27350,27350,27350,27350,0
20230717,092700,519650,27350,27350,27350,27350,0
20230717,092600,519650,27350,27350,27350,27350,10
20230717,092500,246150,27350,27350,27350,27350,0
20230717,092400,246150,27350,27350,27350,27350,0
20230717,092300,246150,27350,27350,27350,27350,0
20230717,092200,246150,27350,27350,27350,27350,0
20230717,092100,246150,27350,27350,27350,27350,0
20230717,092000,246150,27350,27350,27350,27350,0
20230717,091900,246150,27350,27350,27350,27350,0
20230717,091800,246150,27350,27350,27350,27350,0
20230717,091700,246150,27350,27350,27350,27350,0
20230717,091600,246150,27350,27350,27350,27350,0
20230717,091500,246150,27350,27350,27350,27350,0
20230717,091400,246150,27350,27350,27350,27350,0
20230717,091300,246150,27350,27350,27350,27350,0
20230717,091200,246150,27350,27350,27350,27350,0
20230717,091100,246150,27350,27350,27350,27350,0
20230717,091000,246150,27350,27350,27350,27350,0
20230717,090900,246150,27350,27350,27350,27350,0
20230717,090800,246150,27350,27350,27350,27350,0
20230717,090700,246150,27350,27350,27350,27350,0
20230717,090600,246150,27350,27350,27350,27350,0
20230717,090500,246150,27350,27350,27350,27350,0
20230717,090400,246150,27350,27350,27350,27350,0
20230717,090300,246150,27350,27350,27350,27350,1
20230717,090200,218800,27350,27350,27350,27350,0
20230717,090100,218800,27350,27350,27350,27350,0
20230717,090000,218800,27350,27350,27350,27350,8