KissMeData/001770/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183400,214314550,25150,25150,25150,25150,206
20230707,183300,214314550,25150,25150,25150,25150,0
20230707,183200,214314550,25150,25150,25150,25150,0
20230707,183100,214314550,25150,25150,25150,25150,0
20230707,183000,214314550,25150,25150,25150,25150,0
20230707,182900,214314550,25150,25150,25150,25150,0
20230707,182800,214314550,25150,25150,25150,25150,0
20230707,182700,214314550,25150,25150,25150,25150,0
20230707,182600,214314550,25150,25150,25150,25150,0
20230707,182500,214314550,25150,25150,25150,25150,0
20230707,182400,214314550,25150,25150,25150,25150,0
20230707,182300,214314550,25150,25150,25150,25150,0
20230707,182200,214314550,25150,25150,25150,25150,0
20230707,182100,214314550,25150,25150,25150,25150,0
20230707,182000,214314550,25150,25150,25150,25150,0
20230707,181900,214314550,25150,25150,25150,25150,0
20230707,181800,214314550,25150,25150,25150,25150,0
20230707,181700,214314550,25150,25150,25150,25150,0
20230707,181600,214314550,25150,25150,25150,25150,0
20230707,181500,214314550,25150,25150,25150,25150,0
20230707,181400,214314550,25150,25150,25150,25150,0
20230707,181300,214314550,25150,25150,25150,25150,0
20230707,181200,214314550,25150,25150,25150,25150,0
20230707,181100,214314550,25150,25150,25150,25150,0
20230707,181000,214314550,25150,25150,25150,25150,0
20230707,180900,214314550,25150,25150,25150,25150,0
20230707,180800,214314550,25150,25150,25150,25150,0
20230707,180700,214314550,25150,25150,25150,25150,0
20230707,180600,214314550,25150,25150,25150,25150,0
20230707,180500,214314550,25150,25150,25150,25150,0
20230707,180400,214314550,25150,25150,25150,25150,206
20230707,180300,214314550,25150,25150,25150,25150,0
20230707,180200,214314550,25150,25150,25150,25150,0
20230707,180100,214314550,25150,25150,25150,25150,0
20230707,180000,214314550,25150,25150,25150,25150,0
20230707,175900,214314550,25150,25150,25150,25150,0
20230707,175800,214314550,25150,25150,25150,25150,0
20230707,175700,214314550,25150,25150,25150,25150,0
20230707,175600,214314550,25150,25150,25150,25150,0
20230707,175500,214314550,25150,25150,25150,25150,0
20230707,175400,214314550,25150,25150,25150,25150,0
20230707,175300,214314550,25150,25150,25150,25150,0
20230707,175200,214314550,25150,25150,25150,25150,0
20230707,175100,214314550,25150,25150,25150,25150,0
20230707,175000,214314550,25150,25150,25150,25150,0
20230707,174900,214314550,25150,25150,25150,25150,0
20230707,174800,214314550,25150,25150,25150,25150,0
20230707,174700,214314550,25150,25150,25150,25150,0
20230707,174600,214314550,25150,25150,25150,25150,0
20230707,174500,214314550,25150,25150,25150,25150,0
20230707,174400,214314550,25150,25150,25150,25150,0
20230707,174300,214314550,25150,25150,25150,25150,0
20230707,174200,214314550,25150,25150,25150,25150,0
20230707,174100,214314550,25150,25150,25150,25150,0
20230707,174000,214314550,25150,25150,25150,25150,0
20230707,173900,214314550,25150,25150,25150,25150,0
20230707,173800,214314550,25150,25150,25150,25150,0
20230707,173700,214314550,25150,25150,25150,25150,0
20230707,173600,214314550,25150,25150,25150,25150,0
20230707,173500,214314550,25150,25150,25150,25150,0
20230707,173400,214314550,25150,25150,25150,25150,206
20230707,173300,214314550,25150,25150,25150,25150,0
20230707,173200,214314550,25150,25150,25150,25150,0
20230707,173100,214314550,25150,25150,25150,25150,0
20230707,173000,214314550,25150,25150,25150,25150,0
20230707,172900,214314550,25150,25150,25150,25150,0
20230707,172800,214314550,25150,25150,25150,25150,0
20230707,172700,214314550,25150,25150,25150,25150,0
20230707,172600,214314550,25150,25150,25150,25150,0
20230707,172500,214314550,25150,25150,25150,25150,0
20230707,172400,214314550,25150,25150,25150,25150,0
20230707,172300,214314550,25150,25150,25150,25150,0
20230707,172200,214314550,25150,25150,25150,25150,0
20230707,172100,214314550,25150,25150,25150,25150,0
20230707,172000,214314550,25150,25150,25150,25150,0
20230707,171900,214314550,25150,25150,25150,25150,0
20230707,171800,214314550,25150,25150,25150,25150,0
20230707,171700,214314550,25150,25150,25150,25150,0
20230707,171600,214314550,25150,25150,25150,25150,0
20230707,171500,214314550,25150,25150,25150,25150,0
20230707,171400,214314550,25150,25150,25150,25150,0
20230707,171300,214314550,25150,25150,25150,25150,0
20230707,171200,214314550,25150,25150,25150,25150,0
20230707,171100,214314550,25150,25150,25150,25150,0
20230707,171000,214314550,25150,25150,25150,25150,0
20230707,170900,214314550,25150,25150,25150,25150,0
20230707,170800,214314550,25150,25150,25150,25150,0
20230707,170700,214314550,25150,25150,25150,25150,0
20230707,170600,214314550,25150,25150,25150,25150,0
20230707,170500,214314550,25150,25150,25150,25150,0
20230707,170400,214314550,25150,25150,25150,25150,206
20230707,170300,214314550,25150,25150,25150,25150,0
20230707,170200,214314550,25150,25150,25150,25150,0
20230707,170100,214314550,25150,25150,25150,25150,0
20230707,170000,214314550,25150,25150,25150,25150,0
20230707,165900,214314550,25150,25150,25150,25150,0
20230707,165800,214314550,25150,25150,25150,25150,0
20230707,165700,214314550,25150,25150,25150,25150,0
20230707,165600,214314550,25150,25150,25150,25150,0
20230707,165500,214314550,25150,25150,25150,25150,0
20230707,165400,214314550,25150,25150,25150,25150,0
20230707,165300,214314550,25150,25150,25150,25150,0
20230707,165200,214314550,25150,25150,25150,25150,0
20230707,165100,214314550,25150,25150,25150,25150,0
20230707,165000,214314550,25150,25150,25150,25150,0
20230707,164900,214314550,25150,25150,25150,25150,0
20230707,164800,214314550,25150,25150,25150,25150,0
20230707,164700,214314550,25150,25150,25150,25150,0
20230707,164600,214314550,25150,25150,25150,25150,0
20230707,164500,214314550,25150,25150,25150,25150,0
20230707,164400,214314550,25150,25150,25150,25150,0
20230707,164300,214314550,25150,25150,25150,25150,0
20230707,164200,214314550,25150,25150,25150,25150,0
20230707,164100,214314550,25150,25150,25150,25150,0
20230707,164000,214314550,25150,25150,25150,25150,0
20230707,163900,214314550,25150,25150,25150,25150,0
20230707,163800,214314550,25150,25150,25150,25150,0
20230707,163700,214314550,25150,25150,25150,25150,0
20230707,163600,214314550,25150,25150,25150,25150,0
20230707,163500,214314550,25150,25150,25150,25150,0
20230707,163400,214314550,25150,25150,25150,25150,206
20230707,163300,214314550,25150,25150,25150,25150,0
20230707,163200,214314550,25150,25150,25150,25150,0
20230707,163100,214314550,25150,25150,25150,25150,0
20230707,163000,214314550,25150,25150,25150,25150,0
20230707,162900,214314550,25150,25150,25150,25150,0
20230707,162800,214314550,25150,25150,25150,25150,0
20230707,162700,214314550,25150,25150,25150,25150,0
20230707,162600,214314550,25150,25150,25150,25150,0
20230707,162500,214314550,25150,25150,25150,25150,0
20230707,162400,214314550,25150,25150,25150,25150,0
20230707,162300,214314550,25150,25150,25150,25150,0
20230707,162200,214314550,25150,25150,25150,25150,0
20230707,162100,214314550,25150,25150,25150,25150,0
20230707,162000,214314550,25150,25150,25150,25150,0
20230707,161900,214314550,25150,25150,25150,25150,0
20230707,161800,214314550,25150,25150,25150,25150,0
20230707,161700,214314550,25150,25150,25150,25150,0
20230707,161600,214314550,25150,25150,25150,25150,0
20230707,161500,214314550,25150,25150,25150,25150,0
20230707,161400,214314550,25150,25150,25150,25150,0
20230707,161300,214314550,25150,25150,25150,25150,0
20230707,161200,214314550,25150,25150,25150,25150,0
20230707,161100,214314550,25150,25150,25150,25150,0
20230707,161000,214314550,25150,25150,25150,25150,0
20230707,160900,214314550,25150,25150,25150,25150,0
20230707,160800,214314550,25150,25150,25150,25150,0
20230707,160700,214314550,25150,25150,25150,25150,0
20230707,160600,214314550,25150,25150,25150,25150,0
20230707,160500,214314550,25150,25150,25150,25150,0
20230707,160400,214314550,25150,25150,25150,25150,206
20230707,160300,214314550,25150,25150,25150,25150,0
20230707,160200,214314550,25150,25150,25150,25150,0
20230707,160100,214314550,25150,25150,25150,25150,0
20230707,160000,214314550,25150,25150,25150,25150,0
20230707,155900,214314550,25150,25150,25150,25150,0
20230707,155800,214314550,25150,25150,25150,25150,0
20230707,155700,214314550,25150,25150,25150,25150,0
20230707,155600,214314550,25150,25150,25150,25150,0
20230707,155500,214314550,25150,25150,25150,25150,0
20230707,155400,214314550,25150,25150,25150,25150,0
20230707,155300,214314550,25150,25150,25150,25150,0
20230707,155200,214314550,25150,25150,25150,25150,0
20230707,155100,214314550,25150,25150,25150,25150,0
20230707,155000,214314550,25150,25150,25150,25150,0
20230707,154900,214314550,25150,25150,25150,25150,0
20230707,154800,214314550,25150,25150,25150,25150,0
20230707,154700,214314550,25150,25150,25150,25150,0
20230707,154600,214314550,25150,25150,25150,25150,0
20230707,154500,214314550,25150,25150,25150,25150,0
20230707,154400,214314550,25150,25150,25150,25150,0
20230707,154300,214314550,25150,25150,25150,25150,0
20230707,154200,214314550,25150,25150,25150,25150,0
20230707,154100,214314550,25150,25150,25150,25150,0
20230707,154000,214314550,25150,25150,25150,25150,0
20230707,153900,214314550,25150,25150,25150,25150,0
20230707,153800,214314550,25150,25150,25150,25150,0
20230707,153700,214314550,25150,25150,25150,25150,0
20230707,153600,214314550,25150,25150,25150,25150,0
20230707,153500,214314550,25150,25150,25150,25150,0
20230707,153400,214314550,25150,25150,25150,25150,206
20230707,153300,214314550,25150,25150,25150,25150,0
20230707,153200,214314550,25150,25150,25150,25150,0
20230707,153100,214314550,25150,25150,25150,25150,0
20230707,153000,214314550,25150,25150,25150,25150,206
20230707,152900,209133650,25050,25050,25050,25050,0
20230707,152800,209133650,25050,25050,25050,25050,0
20230707,152700,209133650,25050,25050,25050,25050,0
20230707,152600,209133650,25050,25050,25050,25050,0
20230707,152500,209133650,25050,25050,25050,25050,0
20230707,152400,209133650,25050,25050,25050,25050,0
20230707,152300,209133650,25050,25050,25050,25050,0
20230707,152200,209133650,25050,25050,25050,25050,0
20230707,152100,209133650,25050,25050,25050,25050,0
20230707,152000,209133650,25050,25050,25050,25050,0
20230707,151900,209133650,25050,25050,25050,25050,0
20230707,151800,209133650,25050,25050,25050,25050,0
20230707,151700,209133650,25050,25050,25050,25050,0
20230707,151600,209133650,25050,25050,25050,25050,0
20230707,151500,209133650,25050,25050,25050,25050,0
20230707,151400,209133650,25050,25050,25050,25050,4
20230707,151300,209033450,25050,25050,25050,25050,1
20230707,151200,209008400,25050,25050,25050,25050,0
20230707,151100,209008400,25050,25050,25050,25050,24
20230707,151000,208407200,25050,25000,25050,25000,3
20230707,150900,208332150,25000,25000,25000,25000,0
20230707,150800,208332150,25000,25050,25050,25000,31
20230707,150700,207557100,25050,25050,25050,25050,0
20230707,150600,207557100,25050,25050,25100,25000,96
20230707,150500,205154000,25000,25000,25000,25000,5
20230707,150400,205029000,25000,24950,25000,24900,113
20230707,150300,202212700,25000,25000,25000,25000,0
20230707,150200,202212700,25000,25000,25000,25000,20
20230707,150100,201712700,25000,25000,25000,25000,0
20230707,150000,201712700,25000,24900,25000,24900,34
20230707,145900,200863400,25000,25000,25000,25000,0
20230707,145800,200863400,25000,25000,25000,25000,0
20230707,145700,200863400,25000,25000,25000,25000,0
20230707,145600,200863400,25000,25000,25000,25000,0
20230707,145500,200863400,25000,25000,25000,25000,0
20230707,145400,200863400,25000,25000,25000,25000,0
20230707,145300,200863400,25000,25000,25000,25000,1
20230707,145200,200838400,24850,24850,24850,24850,0
20230707,145100,200838400,24850,24850,24850,24850,61
20230707,145000,199322550,24850,24850,24850,24850,10
20230707,144900,199074050,24850,24850,24850,24850,0
20230707,144800,199074050,24850,24850,24850,24850,0
20230707,144700,199074050,24850,24850,24850,24850,1
20230707,144600,199049200,25000,25000,25000,25000,1
20230707,144500,199024200,25000,25000,25000,25000,0
20230707,144400,199024200,25000,25000,25000,25000,32
20230707,144300,198224200,24950,24950,24950,24950,0
20230707,144200,198224200,24950,24950,24950,24950,0
20230707,144100,198224200,24950,24950,24950,24950,1
20230707,144000,198199250,25000,25000,25000,25000,0
20230707,143900,198199250,25000,25000,25000,25000,0
20230707,143800,198199250,25000,25000,25000,25000,2
20230707,143700,198149250,24950,24950,24950,24950,0
20230707,143600,198149250,24950,24950,24950,24950,1
20230707,143500,198124300,24950,24950,24950,24950,0
20230707,143400,198124300,24950,24950,24950,24950,1
20230707,143300,198099350,24850,24850,24850,24850,0
20230707,143200,198099350,24850,24850,24850,24850,0
20230707,143100,198099350,24850,24850,24850,24850,1
20230707,143000,198074500,24950,24900,25050,24900,151
20230707,142900,194300000,24700,24700,24700,24700,0
20230707,142800,194300000,24700,24700,24700,24700,0
20230707,142700,194300000,24700,24700,24700,24700,0
20230707,142600,194300000,24700,24700,24700,24700,0
20230707,142500,194300000,24700,24700,24700,24700,0
20230707,142400,194300000,24700,24700,24700,24700,0
20230707,142300,194300000,24700,24800,24800,24700,500
20230707,142200,181923600,24800,24800,24800,24800,10
20230707,142100,181675600,24800,24800,24800,24800,13
20230707,142000,181353200,24750,24750,24750,24750,0
20230707,141900,181353200,24750,24750,24750,24750,0
20230707,141800,181353200,24750,24750,24750,24750,0
20230707,141700,181353200,24750,24750,24750,24750,0
20230707,141600,181353200,24750,24750,24750,24750,0
20230707,141500,181353200,24750,24750,24750,24750,0
20230707,141400,181353200,24750,24750,24750,24750,1
20230707,141300,181328450,24900,24900,24900,24800,1096
20230707,141200,154128050,24900,24900,24900,24900,17
20230707,141100,153704750,24900,24900,24900,24900,0
20230707,141000,153704750,24900,24900,24900,24900,0
20230707,140900,153704750,24900,24900,24900,24900,0
20230707,140800,153704750,24900,24900,24900,24900,0
20230707,140700,153704750,24900,24900,24900,24900,0
20230707,140600,153704750,24900,24900,24900,24900,0
20230707,140500,153704750,24900,24900,24900,24900,0
20230707,140400,153704750,24900,24900,24900,24900,29
20230707,140300,152982650,25000,25000,25000,25000,0
20230707,140200,152982650,25000,25000,25000,25000,0
20230707,140100,152982650,25000,25000,25000,25000,0
20230707,140000,152982650,25000,25000,25000,25000,0
20230707,135900,152982650,25000,25000,25000,25000,1
20230707,135800,152957650,24900,24900,24900,24900,1
20230707,135700,152932750,25100,25100,25100,25100,0
20230707,135600,152932750,25100,25100,25100,25100,0
20230707,135500,152932750,25100,25100,25100,25100,0
20230707,135400,152932750,25100,25100,25100,25100,0
20230707,135300,152932750,25100,25100,25100,25100,0
20230707,135200,152932750,25100,25100,25100,25100,0
20230707,135100,152932750,25100,25100,25100,25100,50
20230707,135000,151677750,24750,24900,24900,24750,245
20230707,134900,145596500,24900,24900,24900,24900,3
20230707,134800,145521800,25100,25100,25100,25100,0
20230707,134700,145521800,25100,25100,25100,25100,0
20230707,134600,145521800,25100,25100,25100,25100,0
20230707,134500,145521800,25100,25100,25100,25100,1
20230707,134400,145496700,24900,24900,24900,24900,0
20230707,134300,145496700,24900,24950,24950,24900,275
20230707,134200,138640450,24950,24950,24950,24950,0
20230707,134100,138640450,24950,24950,24950,24950,1
20230707,134000,138615500,24950,24950,24950,24950,0
20230707,133900,138615500,24950,24950,24950,24950,0
20230707,133800,138615500,24950,24950,24950,24950,0
20230707,133700,138615500,24950,24950,24950,24950,0
20230707,133600,138615500,24950,24950,24950,24950,0
20230707,133500,138615500,24950,24950,24950,24950,0
20230707,133400,138615500,24950,24950,24950,24950,0
20230707,133300,138615500,24950,24950,24950,24950,0
20230707,133200,138615500,24950,24950,24950,24950,1
20230707,133100,138590550,25000,25000,25000,25000,0
20230707,133000,138590550,25000,25000,25000,25000,0
20230707,132900,138590550,25000,25000,25000,25000,0
20230707,132800,138590550,25000,25000,25000,25000,0
20230707,132700,138590550,25000,25000,25000,25000,0
20230707,132600,138590550,25000,25000,25000,25000,0
20230707,132500,138590550,25000,25000,25000,25000,1
20230707,132400,138565550,24950,24950,24950,24950,0
20230707,132300,138565550,24950,24950,24950,24950,0
20230707,132200,138565550,24950,24950,24950,24950,0
20230707,132100,138565550,24950,24950,24950,24950,0
20230707,132000,138565550,24950,24950,24950,24950,0
20230707,131900,138565550,24950,25050,25050,24950,200
20230707,131800,133569850,25150,25150,25150,25150,0
20230707,131700,133569850,25150,25150,25150,25150,0
20230707,131600,133569850,25150,25150,25150,25150,0
20230707,131500,133569850,25150,25150,25150,25150,0
20230707,131400,133569850,25150,25100,25150,25100,21
20230707,131300,133042700,25100,25100,25100,25100,0
20230707,131200,133042700,25100,25100,25100,25100,0
20230707,131100,133042700,25100,25100,25100,25100,0
20230707,131000,133042700,25100,25100,25100,25100,0
20230707,130900,133042700,25100,25100,25100,25100,0
20230707,130800,133042700,25100,24950,25100,24950,2
20230707,130700,132992650,25100,25100,25100,25100,40
20230707,130600,131988650,25100,25100,25100,25100,0
20230707,130500,131988650,25100,25100,25100,25100,0
20230707,130400,131988650,25100,25100,25100,25100,0
20230707,130300,131988650,25100,25100,25100,25100,0
20230707,130200,131988650,25100,25050,25100,25050,66
20230707,130100,130335300,25050,25050,25050,25050,0
20230707,130000,130335300,25050,25050,25050,25050,1
20230707,125900,130310250,24950,24950,24950,24950,0
20230707,125800,130310250,24950,24950,24950,24950,0
20230707,125700,130310250,24950,24950,24950,24950,0
20230707,125600,130310250,24950,24950,24950,24950,0
20230707,125500,130310250,24950,24950,24950,24950,0
20230707,125400,130310250,24950,24950,24950,24950,0
20230707,125300,130310250,24950,24950,24950,24950,0
20230707,125200,130310250,24950,24950,24950,24950,1
20230707,125100,130285300,25100,24950,25100,24950,2
20230707,125000,130235250,25000,25000,25000,25000,0
20230707,124900,130235250,25000,25000,25000,25000,0
20230707,124800,130235250,25000,25000,25000,25000,181
20230707,124700,125710250,25050,25050,25050,25050,0
20230707,124600,125710250,25050,25050,25050,25050,0
20230707,124500,125710250,25050,25050,25050,25050,0
20230707,124400,125710250,25050,25050,25050,25050,13
20230707,124300,125384600,25050,25050,25050,25050,0
20230707,124200,125384600,25050,25050,25050,25050,1
20230707,124100,125359550,25000,25000,25000,25000,0
20230707,124000,125359550,25000,25000,25000,25000,0
20230707,123900,125359550,25000,25000,25000,25000,0
20230707,123800,125359550,25000,25000,25000,25000,1
20230707,123700,125334550,25000,25000,25000,25000,0
20230707,123600,125334550,25000,25000,25000,25000,0
20230707,123500,125334550,25000,25000,25000,25000,1
20230707,123400,125309550,25100,25100,25100,25100,0
20230707,123300,125309550,25100,25100,25100,25100,0
20230707,123200,125309550,25100,25100,25100,25100,0
20230707,123100,125309550,25100,25000,25100,25000,2
20230707,123000,125259450,25100,25100,25100,25100,0
20230707,122900,125259450,25100,25100,25100,25100,1
20230707,122800,125234350,25100,25100,25100,25100,0
20230707,122700,125234350,25100,25100,25100,25100,0
20230707,122600,125234350,25100,25100,25100,25100,0
20230707,122500,125234350,25100,25100,25100,25100,0
20230707,122400,125234350,25100,25100,25100,25100,0
20230707,122300,125234350,25100,25100,25100,25100,0
20230707,122200,125234350,25100,25100,25100,25100,5
20230707,122100,125108850,25000,25000,25000,25000,0
20230707,122000,125108850,25000,25000,25000,25000,0
20230707,121900,125108850,25000,25000,25000,25000,1
20230707,121800,125083850,25100,25100,25100,25100,3
20230707,121700,125008550,25000,25000,25000,25000,0
20230707,121600,125008550,25000,25000,25000,25000,0
20230707,121500,125008550,25000,25000,25000,25000,0
20230707,121400,125008550,25000,25000,25000,25000,0
20230707,121300,125008550,25000,25000,25000,25000,0
20230707,121200,125008550,25000,25000,25000,25000,0
20230707,121100,125008550,25000,25000,25000,25000,0
20230707,121000,125008550,25000,25000,25000,25000,80
20230707,120900,123008550,25000,25000,25000,25000,0
20230707,120800,123008550,25000,25000,25000,25000,0
20230707,120700,123008550,25000,25000,25000,25000,30
20230707,120600,122258550,25000,25000,25000,25000,0
20230707,120500,122258550,25000,25000,25000,25000,0
20230707,120400,122258550,25000,25000,25000,25000,0
20230707,120300,122258550,25000,25000,25000,25000,0
20230707,120200,122258550,25000,25000,25000,25000,2
20230707,120100,122208550,25000,25000,25000,25000,0
20230707,120000,122208550,25000,25000,25000,25000,0
20230707,115900,122208550,25000,25000,25000,25000,0
20230707,115800,122208550,25000,25000,25000,25000,0
20230707,115700,122208550,25000,25000,25000,25000,8
20230707,115600,122008550,24950,24950,24950,24950,0
20230707,115500,122008550,24950,24950,25000,24950,230
20230707,115400,116265050,25000,25000,25000,25000,0
20230707,115300,116265050,25000,25000,25000,25000,1
20230707,115200,116240050,24950,24950,24950,24950,0
20230707,115100,116240050,24950,24950,24950,24950,0
20230707,115000,116240050,24950,24950,24950,24950,0
20230707,114900,116240050,24950,24950,24950,24950,0
20230707,114800,116240050,24950,24950,24950,24950,0
20230707,114700,116240050,24950,24950,24950,24950,0
20230707,114600,116240050,24950,24950,24950,24950,1
20230707,114500,116215100,24950,24950,24950,24950,0
20230707,114400,116215100,24950,24950,24950,24950,0
20230707,114300,116215100,24950,24950,24950,24950,1
20230707,114200,116190150,24950,24950,24950,24950,0
20230707,114100,116190150,24950,24950,24950,24950,0
20230707,114000,116190150,24950,24950,24950,24950,0
20230707,113900,116190150,24950,24950,24950,24950,0
20230707,113800,116190150,24950,24950,24950,24950,0
20230707,113700,116190150,24950,24950,24950,24950,0
20230707,113600,116190150,24950,24950,24950,24950,0
20230707,113500,116190150,24950,24950,24950,24950,0
20230707,113400,116190150,24950,24950,24950,24950,0
20230707,113300,116190150,24950,24950,24950,24950,0
20230707,113200,116190150,24950,24950,24950,24950,0
20230707,113100,116190150,24950,24950,24950,24950,0
20230707,113000,116190150,24950,24950,24950,24950,24
20230707,112900,115591350,24900,24900,24900,24900,1
20230707,112800,115566450,24850,24850,24850,24850,0
20230707,112700,115566450,24850,24850,24850,24850,0
20230707,112600,115566450,24850,24850,24850,24850,0
20230707,112500,115566450,24850,24850,24850,24850,0
20230707,112400,115566450,24850,24850,24850,24850,0
20230707,112300,115566450,24850,24850,24850,24850,0
20230707,112200,115566450,24850,24850,24850,24850,0
20230707,112100,115566450,24850,24850,24850,24850,0
20230707,112000,115566450,24850,24850,24850,24850,0
20230707,111900,115566450,24850,24850,24850,24850,0
20230707,111800,115566450,24850,24850,24850,24850,0
20230707,111700,115566450,24850,24850,24850,24850,0
20230707,111600,115566450,24850,24850,24850,24850,0
20230707,111500,115566450,24850,24850,24850,24850,0
20230707,111400,115566450,24850,24850,24850,24850,0
20230707,111300,115566450,24850,24850,24850,24850,1
20230707,111200,115541600,25000,25000,25000,25000,0
20230707,111100,115541600,25000,25000,25000,25000,0
20230707,111000,115541600,25000,25000,25000,25000,10
20230707,110900,115291600,25000,25000,25000,25000,0
20230707,110800,115291600,25000,25000,25000,25000,0
20230707,110700,115291600,25000,25000,25000,25000,0
20230707,110600,115291600,25000,25000,25000,25000,0
20230707,110500,115291600,25000,25000,25000,25000,0
20230707,110400,115291600,25000,25000,25000,25000,0
20230707,110300,115291600,25000,25000,25000,25000,0
20230707,110200,115291600,25000,25000,25000,25000,0
20230707,110100,115291600,25000,25000,25000,25000,0
20230707,110000,115291600,25000,25050,25050,24800,1113
20230707,105900,87465450,25100,25100,25100,25100,129
20230707,105800,84227550,25100,25100,25100,25100,0
20230707,105700,84227550,25100,25100,25100,25100,0
20230707,105600,84227550,25100,25100,25100,25100,1
20230707,105500,84202450,25100,25100,25100,25100,0
20230707,105400,84202450,25100,25100,25100,25100,0
20230707,105300,84202450,25100,25100,25100,25100,0
20230707,105200,84202450,25100,25100,25100,25100,0
20230707,105100,84202450,25100,25100,25100,25100,0
20230707,105000,84202450,25100,25100,25100,25100,0
20230707,104900,84202450,25100,25100,25100,25100,1
20230707,104800,84177350,25150,25150,25150,25150,0
20230707,104700,84177350,25150,25150,25150,25150,0
20230707,104600,84177350,25150,25200,25200,25150,61
20230707,104500,82642700,25200,25200,25200,25200,5
20230707,104400,82516700,25200,25200,25200,25200,0
20230707,104300,82516700,25200,25200,25200,25200,0
20230707,104200,82516700,25200,25200,25200,25200,0
20230707,104100,82516700,25200,25200,25200,25200,0
20230707,104000,82516700,25200,25200,25200,25200,1
20230707,103900,82491500,25250,25250,25250,25250,0
20230707,103800,82491500,25250,25250,25250,25250,14
20230707,103700,82138000,25250,25250,25250,25250,0
20230707,103600,82138000,25250,25250,25250,25250,0
20230707,103500,82138000,25250,25250,25250,25250,0
20230707,103400,82138000,25250,25250,25250,25250,22
20230707,103300,81582500,25300,25300,25300,25300,0
20230707,103200,81582500,25300,25250,25300,25250,16
20230707,103100,81178450,25250,25200,25250,25200,10
20230707,103000,80926300,25200,25200,25200,25200,1
20230707,102900,80901100,25150,25150,25150,25150,11
20230707,102800,80624450,25100,25100,25100,25100,0
20230707,102700,80624450,25100,25100,25100,25100,0
20230707,102600,80624450,25100,25100,25100,25100,0
20230707,102500,80624450,25100,25100,25100,25100,0
20230707,102400,80624450,25100,25100,25100,25100,0
20230707,102300,80624450,25100,25100,25100,25100,1
20230707,102200,80599350,25100,25100,25100,25100,0
20230707,102100,80599350,25100,25100,25100,25100,0
20230707,102000,80599350,25100,25100,25100,25100,0
20230707,101900,80599350,25100,25100,25100,25100,0
20230707,101800,80599350,25100,25100,25100,25100,0
20230707,101700,80599350,25100,25100,25100,25100,0
20230707,101600,80599350,25100,25100,25100,25100,0
20230707,101500,80599350,25100,25100,25100,25100,0
20230707,101400,80599350,25100,25100,25100,25100,0
20230707,101300,80599350,25100,25100,25100,25100,0
20230707,101200,80599350,25100,25100,25100,25100,0
20230707,101100,80599350,25100,25100,25100,25100,0
20230707,101000,80599350,25100,25100,25100,25100,0
20230707,100900,80599350,25100,25100,25100,25100,0
20230707,100800,80599350,25100,25100,25100,25100,0
20230707,100700,80599350,25100,25100,25100,25100,1
20230707,100600,80574250,25200,25200,25200,25200,0
20230707,100500,80574250,25200,25200,25200,25200,0
20230707,100400,80574250,25200,25200,25200,25200,0
20230707,100300,80574250,25200,25200,25200,25200,0
20230707,100200,80574250,25200,25200,25200,25200,0
20230707,100100,80574250,25200,25200,25200,25200,0
20230707,100000,80574250,25200,25200,25200,25200,1
20230707,095900,80549050,25250,25250,25250,25250,0
20230707,095800,80549050,25250,25250,25250,25250,0
20230707,095700,80549050,25250,25250,25250,25250,0
20230707,095600,80549050,25250,25250,25250,25250,50
20230707,095500,79286550,25250,25100,25250,25100,21
20230707,095400,78757000,25200,25200,25200,25200,0
20230707,095300,78757000,25200,25200,25200,25200,1
20230707,095200,78731800,25100,25100,25100,25100,15
20230707,095100,78355300,25100,25100,25100,25100,0
20230707,095000,78355300,25100,25100,25100,25100,1
20230707,094900,78330200,25100,25100,25100,25100,0
20230707,094800,78330200,25100,25100,25100,25100,0
20230707,094700,78330200,25100,25100,25100,25100,0
20230707,094600,78330200,25100,25100,25100,25100,0
20230707,094500,78330200,25100,25150,25150,25100,26
20230707,094400,77677300,25200,25200,25200,25200,0
20230707,094300,77677300,25200,25200,25200,25200,0
20230707,094200,77677300,25200,25200,25200,25200,0
20230707,094100,77677300,25200,25200,25200,25200,0
20230707,094000,77677300,25200,25200,25200,25200,2
20230707,093900,77626900,25200,25200,25200,25200,1
20230707,093800,77601700,25250,25250,25250,25250,0
20230707,093700,77601700,25250,25250,25250,25250,0
20230707,093600,77601700,25250,25250,25250,25250,0
20230707,093500,77601700,25250,25250,25250,25250,0
20230707,093400,77601700,25250,25100,25250,25100,2
20230707,093300,77551350,25250,25250,25250,25250,0
20230707,093200,77551350,25250,25250,25250,25250,0
20230707,093100,77551350,25250,25250,25250,25250,0
20230707,093000,77551350,25250,25250,25250,25250,1
20230707,092900,77526100,25000,25000,25000,25000,0
20230707,092800,77526100,25000,25250,25300,25000,79
20230707,092700,75546050,25250,25250,25250,25250,0
20230707,092600,75546050,25250,25250,25250,25250,10
20230707,092500,75293550,25050,25150,25150,25050,251
20230707,092400,69000450,25150,25200,25200,25150,154
20230707,092300,65127200,25200,25200,25200,25200,2
20230707,092200,65076800,25200,25200,25200,25200,19
20230707,092100,64598000,25200,25200,25200,25200,52
20230707,092000,63287600,25200,25200,25200,25200,0
20230707,091900,63287600,25200,25200,25200,25200,61
20230707,091800,61750400,25250,25250,25250,25250,0
20230707,091700,61750400,25250,25100,25250,25100,25
20230707,091600,61120450,25200,25100,25200,25100,34
20230707,091500,60264050,25100,25200,25200,25100,71
20230707,091400,58477400,25200,25200,25200,25200,0
20230707,091300,58477400,25200,25200,25200,25200,62
20230707,091200,56915000,25250,25250,25250,25250,13
20230707,091100,56586750,25250,25250,25250,25250,1
20230707,091000,56561500,25100,25100,25100,25100,0
20230707,090900,56561500,25100,25100,25100,25100,22
20230707,090800,56009300,25050,25150,25150,25050,734
20230707,090700,37613850,25100,25100,25100,25100,0
20230707,090600,37613850,25100,25150,25150,25100,15
20230707,090500,37237000,25100,25100,25100,25100,14
20230707,090400,36885600,25150,25150,25150,25100,201
20230707,090300,31830500,25200,25200,25200,25200,0
20230707,090200,31830500,25200,25100,25200,25100,121
20230707,090100,28783100,25050,25050,25050,25050,0
20230707,090000,28783100,25050,25200,25300,25050,1143