KissMeData/003800/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184000,63474300,27150,27150,27150,27150,80
20230706,183900,63474300,27150,27150,27150,27150,0
20230706,183800,63474300,27150,27150,27150,27150,0
20230706,183700,63474300,27150,27150,27150,27150,0
20230706,183600,63474300,27150,27150,27150,27150,0
20230706,183500,63474300,27150,27150,27150,27150,0
20230706,183400,63474300,27150,27150,27150,27150,0
20230706,183300,63474300,27150,27150,27150,27150,0
20230706,183200,63474300,27150,27150,27150,27150,0
20230706,183100,63474300,27150,27150,27150,27150,0
20230706,183000,63474300,27150,27150,27150,27150,0
20230706,182900,63474300,27150,27150,27150,27150,0
20230706,182800,63474300,27150,27150,27150,27150,0
20230706,182700,63474300,27150,27150,27150,27150,0
20230706,182600,63474300,27150,27150,27150,27150,0
20230706,182500,63474300,27150,27150,27150,27150,0
20230706,182400,63474300,27150,27150,27150,27150,0
20230706,182300,63474300,27150,27150,27150,27150,0
20230706,182200,63474300,27150,27150,27150,27150,0
20230706,182100,63474300,27150,27150,27150,27150,0
20230706,182000,63474300,27150,27150,27150,27150,0
20230706,181900,63474300,27150,27150,27150,27150,0
20230706,181800,63474300,27150,27150,27150,27150,0
20230706,181700,63474300,27150,27150,27150,27150,0
20230706,181600,63474300,27150,27150,27150,27150,0
20230706,181500,63474300,27150,27150,27150,27150,0
20230706,181400,63474300,27150,27150,27150,27150,0
20230706,181300,63474300,27150,27150,27150,27150,0
20230706,181200,63474300,27150,27150,27150,27150,0
20230706,181100,63474300,27150,27150,27150,27150,0
20230706,181000,63474300,27150,27150,27150,27150,80
20230706,180900,63474300,27150,27150,27150,27150,0
20230706,180800,63474300,27150,27150,27150,27150,0
20230706,180700,63474300,27150,27150,27150,27150,0
20230706,180600,63474300,27150,27150,27150,27150,0
20230706,180500,63474300,27150,27150,27150,27150,0
20230706,180400,63474300,27150,27150,27150,27150,0
20230706,180300,63474300,27150,27150,27150,27150,0
20230706,180200,63474300,27150,27150,27150,27150,0
20230706,180100,63474300,27150,27150,27150,27150,0
20230706,180000,63474300,27150,27150,27150,27150,0
20230706,175900,63474300,27150,27150,27150,27150,0
20230706,175800,63474300,27150,27150,27150,27150,0
20230706,175700,63474300,27150,27150,27150,27150,0
20230706,175600,63474300,27150,27150,27150,27150,0
20230706,175500,63474300,27150,27150,27150,27150,0
20230706,175400,63474300,27150,27150,27150,27150,0
20230706,175300,63474300,27150,27150,27150,27150,0
20230706,175200,63474300,27150,27150,27150,27150,0
20230706,175100,63474300,27150,27150,27150,27150,0
20230706,175000,63474300,27150,27150,27150,27150,0
20230706,174900,63474300,27150,27150,27150,27150,0
20230706,174800,63474300,27150,27150,27150,27150,0
20230706,174700,63474300,27150,27150,27150,27150,0
20230706,174600,63474300,27150,27150,27150,27150,0
20230706,174500,63474300,27150,27150,27150,27150,0
20230706,174400,63474300,27150,27150,27150,27150,0
20230706,174300,63474300,27150,27150,27150,27150,0
20230706,174200,63474300,27150,27150,27150,27150,0
20230706,174100,63474300,27150,27150,27150,27150,0
20230706,174000,63474300,27150,27150,27150,27150,80
20230706,173900,63474300,27150,27150,27150,27150,0
20230706,173800,63474300,27150,27150,27150,27150,0
20230706,173700,63474300,27150,27150,27150,27150,0
20230706,173600,63474300,27150,27150,27150,27150,0
20230706,173500,63474300,27150,27150,27150,27150,0
20230706,173400,63474300,27150,27150,27150,27150,0
20230706,173300,63474300,27150,27150,27150,27150,0
20230706,173200,63474300,27150,27150,27150,27150,0
20230706,173100,63474300,27150,27150,27150,27150,0
20230706,173000,63474300,27150,27150,27150,27150,0
20230706,172900,63474300,27150,27150,27150,27150,0
20230706,172800,63474300,27150,27150,27150,27150,0
20230706,172700,63474300,27150,27150,27150,27150,0
20230706,172600,63474300,27150,27150,27150,27150,0
20230706,172500,63474300,27150,27150,27150,27150,0
20230706,172400,63474300,27150,27150,27150,27150,0
20230706,172300,63474300,27150,27150,27150,27150,0
20230706,172200,63474300,27150,27150,27150,27150,0
20230706,172100,63474300,27150,27150,27150,27150,0
20230706,172000,63474300,27150,27150,27150,27150,0
20230706,171900,63474300,27150,27150,27150,27150,0
20230706,171800,63474300,27150,27150,27150,27150,0
20230706,171700,63474300,27150,27150,27150,27150,0
20230706,171600,63474300,27150,27150,27150,27150,0
20230706,171500,63474300,27150,27150,27150,27150,0
20230706,171400,63474300,27150,27150,27150,27150,0
20230706,171300,63474300,27150,27150,27150,27150,0
20230706,171200,63474300,27150,27150,27150,27150,0
20230706,171100,63474300,27150,27150,27150,27150,0
20230706,171000,63474300,27150,27150,27150,27150,80
20230706,170900,63474300,27150,27150,27150,27150,0
20230706,170800,63474300,27150,27150,27150,27150,0
20230706,170700,63474300,27150,27150,27150,27150,0
20230706,170600,63474300,27150,27150,27150,27150,0
20230706,170500,63474300,27150,27150,27150,27150,0
20230706,170400,63474300,27150,27150,27150,27150,0
20230706,170300,63474300,27150,27150,27150,27150,0
20230706,170200,63474300,27150,27150,27150,27150,0
20230706,170100,63474300,27150,27150,27150,27150,0
20230706,170000,63474300,27150,27150,27150,27150,0
20230706,165900,63474300,27150,27150,27150,27150,0
20230706,165800,63474300,27150,27150,27150,27150,0
20230706,165700,63474300,27150,27150,27150,27150,0
20230706,165600,63474300,27150,27150,27150,27150,0
20230706,165500,63474300,27150,27150,27150,27150,0
20230706,165400,63474300,27150,27150,27150,27150,0
20230706,165300,63474300,27150,27150,27150,27150,0
20230706,165200,63474300,27150,27150,27150,27150,0
20230706,165100,63474300,27150,27150,27150,27150,0
20230706,165000,63474300,27150,27150,27150,27150,0
20230706,164900,63474300,27150,27150,27150,27150,0
20230706,164800,63474300,27150,27150,27150,27150,0
20230706,164700,63474300,27150,27150,27150,27150,0
20230706,164600,63474300,27150,27150,27150,27150,0
20230706,164500,63474300,27150,27150,27150,27150,0
20230706,164400,63474300,27150,27150,27150,27150,0
20230706,164300,63474300,27150,27150,27150,27150,0
20230706,164200,63474300,27150,27150,27150,27150,0
20230706,164100,63474300,27150,27150,27150,27150,0
20230706,164000,63474300,27150,27150,27150,27150,80
20230706,163900,63474300,27150,27150,27150,27150,0
20230706,163800,63474300,27150,27150,27150,27150,0
20230706,163700,63474300,27150,27150,27150,27150,0
20230706,163600,63474300,27150,27150,27150,27150,0
20230706,163500,63474300,27150,27150,27150,27150,0
20230706,163400,63474300,27150,27150,27150,27150,0
20230706,163300,63474300,27150,27150,27150,27150,0
20230706,163200,63474300,27150,27150,27150,27150,0
20230706,163100,63474300,27150,27150,27150,27150,0
20230706,163000,63474300,27150,27150,27150,27150,0
20230706,162900,63474300,27150,27150,27150,27150,0
20230706,162800,63474300,27150,27150,27150,27150,0
20230706,162700,63474300,27150,27150,27150,27150,0
20230706,162600,63474300,27150,27150,27150,27150,0
20230706,162500,63474300,27150,27150,27150,27150,0
20230706,162400,63474300,27150,27150,27150,27150,0
20230706,162300,63474300,27150,27150,27150,27150,0
20230706,162200,63474300,27150,27150,27150,27150,0
20230706,162100,63474300,27150,27150,27150,27150,0
20230706,162000,63474300,27150,27150,27150,27150,0
20230706,161900,63474300,27150,27150,27150,27150,0
20230706,161800,63474300,27150,27150,27150,27150,0
20230706,161700,63474300,27150,27150,27150,27150,0
20230706,161600,63474300,27150,27150,27150,27150,0
20230706,161500,63474300,27150,27150,27150,27150,0
20230706,161400,63474300,27150,27150,27150,27150,0
20230706,161300,63474300,27150,27150,27150,27150,0
20230706,161200,63474300,27150,27150,27150,27150,0
20230706,161100,63474300,27150,27150,27150,27150,0
20230706,161000,63474300,27150,27150,27150,27150,80
20230706,160900,63474300,27150,27150,27150,27150,0
20230706,160800,63474300,27150,27150,27150,27150,0
20230706,160700,63474300,27150,27150,27150,27150,0
20230706,160600,63474300,27150,27150,27150,27150,0
20230706,160500,63474300,27150,27150,27150,27150,0
20230706,160400,63474300,27150,27150,27150,27150,0
20230706,160300,63474300,27150,27150,27150,27150,0
20230706,160200,63474300,27150,27150,27150,27150,0
20230706,160100,63474300,27150,27150,27150,27150,0
20230706,160000,63474300,27150,27150,27150,27150,0
20230706,155900,63474300,27150,27150,27150,27150,0
20230706,155800,63474300,27150,27150,27150,27150,0
20230706,155700,63474300,27150,27150,27150,27150,0
20230706,155600,63474300,27150,27150,27150,27150,0
20230706,155500,63474300,27150,27150,27150,27150,0
20230706,155400,63474300,27150,27150,27150,27150,0
20230706,155300,63474300,27150,27150,27150,27150,0
20230706,155200,63474300,27150,27150,27150,27150,0
20230706,155100,63474300,27150,27150,27150,27150,0
20230706,155000,63474300,27150,27150,27150,27150,0
20230706,154900,63474300,27150,27150,27150,27150,0
20230706,154800,63474300,27150,27150,27150,27150,0
20230706,154700,63474300,27150,27150,27150,27150,0
20230706,154600,63474300,27150,27150,27150,27150,0
20230706,154500,63474300,27150,27150,27150,27150,0
20230706,154400,63474300,27150,27150,27150,27150,0
20230706,154300,63474300,27150,27150,27150,27150,0
20230706,154200,63474300,27150,27150,27150,27150,0
20230706,154100,63474300,27150,27150,27150,27150,0
20230706,154000,63474300,27150,27150,27150,27150,80
20230706,153900,63474300,27150,27150,27150,27150,0
20230706,153800,63474300,27150,27150,27150,27150,0
20230706,153700,63474300,27150,27150,27150,27150,0
20230706,153600,63474300,27150,27150,27150,27150,0
20230706,153500,63474300,27150,27150,27150,27150,0
20230706,153400,63474300,27150,27150,27150,27150,0
20230706,153300,63474300,27150,27150,27150,27150,0
20230706,153200,63474300,27150,27150,27150,27150,0
20230706,153100,63474300,27150,27150,27150,27150,0
20230706,153000,63474300,27150,27150,27150,27150,80
20230706,152900,61302300,27200,27200,27200,27200,0
20230706,152800,61302300,27200,27200,27200,27200,0
20230706,152700,61302300,27200,27200,27200,27200,0
20230706,152600,61302300,27200,27200,27200,27200,0
20230706,152500,61302300,27200,27200,27200,27200,0
20230706,152400,61302300,27200,27200,27200,27200,0
20230706,152300,61302300,27200,27200,27200,27200,0
20230706,152200,61302300,27200,27200,27200,27200,0
20230706,152100,61302300,27200,27200,27200,27200,0
20230706,152000,61302300,27200,27200,27200,27200,0
20230706,151900,61302300,27200,27200,27200,27200,1
20230706,151800,61275100,27050,27050,27050,27050,0
20230706,151700,61275100,27050,27050,27050,27050,0
20230706,151600,61275100,27050,27050,27050,27050,0
20230706,151500,61275100,27050,27050,27050,27050,0
20230706,151400,61275100,27050,27050,27050,27050,0
20230706,151300,61275100,27050,27050,27050,27050,0
20230706,151200,61275100,27050,27050,27050,27050,0
20230706,151100,61275100,27050,27050,27050,27050,0
20230706,151000,61275100,27050,27050,27050,27050,1
20230706,150900,61248050,27050,27050,27050,27050,0
20230706,150800,61248050,27050,27050,27050,27050,0
20230706,150700,61248050,27050,27050,27050,27050,0
20230706,150600,61248050,27050,27050,27050,27050,0
20230706,150500,61248050,27050,27050,27050,27050,0
20230706,150400,61248050,27050,27050,27050,27050,0
20230706,150300,61248050,27050,27050,27050,27050,0
20230706,150200,61248050,27050,27050,27050,27050,0
20230706,150100,61248050,27050,27050,27050,27050,1
20230706,150000,61221000,27050,27050,27050,27050,0
20230706,145900,61221000,27050,27050,27050,27050,0
20230706,145800,61221000,27050,27050,27050,27050,0
20230706,145700,61221000,27050,27050,27050,27050,0
20230706,145600,61221000,27050,27050,27050,27050,0
20230706,145500,61221000,27050,27050,27050,27050,0
20230706,145400,61221000,27050,27050,27050,27050,0
20230706,145300,61221000,27050,27050,27050,27050,0
20230706,145200,61221000,27050,27050,27050,27050,0
20230706,145100,61221000,27050,27050,27050,27050,0
20230706,145000,61221000,27050,27050,27050,27050,0
20230706,144900,61221000,27050,27050,27050,27050,0
20230706,144800,61221000,27050,27050,27050,27050,1
20230706,144700,61193950,27050,27050,27050,27050,0
20230706,144600,61193950,27050,27050,27050,27050,5
20230706,144500,61058700,27050,27050,27050,27050,0
20230706,144400,61058700,27050,27050,27050,27050,6
20230706,144300,60896400,27200,27200,27200,27200,0
20230706,144200,60896400,27200,27200,27200,27200,0
20230706,144100,60896400,27200,27200,27200,27200,0
20230706,144000,60896400,27200,27200,27200,27200,0
20230706,143900,60896400,27200,27200,27200,27200,0
20230706,143800,60896400,27200,27200,27200,27200,0
20230706,143700,60896400,27200,27200,27200,27200,0
20230706,143600,60896400,27200,27200,27200,27200,0
20230706,143500,60896400,27200,27200,27200,27200,0
20230706,143400,60896400,27200,27200,27200,27200,0
20230706,143300,60896400,27200,27200,27200,27200,0
20230706,143200,60896400,27200,27200,27200,27200,0
20230706,143100,60896400,27200,27200,27200,27200,0
20230706,143000,60896400,27200,27200,27200,27200,0
20230706,142900,60896400,27200,27200,27200,27200,15
20230706,142800,60488400,27000,27000,27000,27000,0
20230706,142700,60488400,27000,27000,27000,27000,0
20230706,142600,60488400,27000,27000,27000,27000,0
20230706,142500,60488400,27000,27000,27000,27000,0
20230706,142400,60488400,27000,27000,27000,27000,0
20230706,142300,60488400,27000,27000,27000,27000,0
20230706,142200,60488400,27000,27000,27000,27000,0
20230706,142100,60488400,27000,27000,27000,27000,0
20230706,142000,60488400,27000,27000,27000,27000,0
20230706,141900,60488400,27000,27100,27100,27000,30
20230706,141800,59676800,27250,27250,27250,27250,0
20230706,141700,59676800,27250,27250,27250,27250,0
20230706,141600,59676800,27250,27250,27250,27250,0
20230706,141500,59676800,27250,27250,27250,27250,0
20230706,141400,59676800,27250,27250,27250,27250,0
20230706,141300,59676800,27250,27250,27250,27250,0
20230706,141200,59676800,27250,27000,27250,27000,99
20230706,141100,56994750,27000,27000,27000,27000,0
20230706,141000,56994750,27000,27000,27000,27000,15
20230706,140900,56589750,27000,27000,27000,27000,0
20230706,140800,56589750,27000,27000,27000,27000,0
20230706,140700,56589750,27000,27000,27000,27000,0
20230706,140600,56589750,27000,27000,27000,27000,0
20230706,140500,56589750,27000,27000,27000,27000,0
20230706,140400,56589750,27000,27000,27000,27000,0
20230706,140300,56589750,27000,27000,27000,27000,0
20230706,140200,56589750,27000,27000,27000,27000,0
20230706,140100,56589750,27000,27000,27000,27000,0
20230706,140000,56589750,27000,27000,27000,27000,36
20230706,135900,55617750,27000,27000,27000,27000,0
20230706,135800,55617750,27000,27000,27000,27000,0
20230706,135700,55617750,27000,27000,27000,27000,18
20230706,135600,55131750,26900,26900,26900,26900,0
20230706,135500,55131750,26900,26900,26900,26900,0
20230706,135400,55131750,26900,26900,26900,26900,0
20230706,135300,55131750,26900,26900,26900,26900,12
20230706,135200,54808950,26900,26900,26900,26900,0
20230706,135100,54808950,26900,26900,26900,26900,0
20230706,135000,54808950,26900,26900,26900,26900,0
20230706,134900,54808950,26900,26900,26900,26900,0
20230706,134800,54808950,26900,26900,26900,26900,0
20230706,134700,54808950,26900,26900,26900,26900,0
20230706,134600,54808950,26900,26900,26900,26900,0
20230706,134500,54808950,26900,26900,26900,26900,0
20230706,134400,54808950,26900,26900,26900,26900,0
20230706,134300,54808950,26900,26900,26900,26900,0
20230706,134200,54808950,26900,26900,26900,26900,0
20230706,134100,54808950,26900,26900,26900,26900,0
20230706,134000,54808950,26900,26900,26900,26900,0
20230706,133900,54808950,26900,26900,26900,26900,0
20230706,133800,54808950,26900,26900,26900,26900,0
20230706,133700,54808950,26900,26900,26900,26900,0
20230706,133600,54808950,26900,26900,26900,26900,0
20230706,133500,54808950,26900,26900,26900,26900,0
20230706,133400,54808950,26900,27000,27000,26900,5
20230706,133300,54674050,27000,27000,27000,27000,20
20230706,133200,54134050,27000,27000,27000,27000,0
20230706,133100,54134050,27000,27000,27000,27000,0
20230706,133000,54134050,27000,27000,27000,27000,0
20230706,132900,54134050,27000,27000,27000,27000,0
20230706,132800,54134050,27000,27000,27000,27000,0
20230706,132700,54134050,27000,27000,27000,27000,0
20230706,132600,54134050,27000,27000,27000,27000,0
20230706,132500,54134050,27000,27000,27000,27000,0
20230706,132400,54134050,27000,27000,27000,27000,0
20230706,132300,54134050,27000,27000,27000,27000,0
20230706,132200,54134050,27000,27000,27000,27000,0
20230706,132100,54134050,27000,27000,27000,27000,0
20230706,132000,54134050,27000,27000,27000,27000,0
20230706,131900,54134050,27000,27000,27000,27000,0
20230706,131800,54134050,27000,27000,27000,27000,0
20230706,131700,54134050,27000,27000,27000,27000,0
20230706,131600,54134050,27000,27000,27000,27000,0
20230706,131500,54134050,27000,26950,27000,26850,56
20230706,131400,52629300,26950,26950,26950,26950,0
20230706,131300,52629300,26950,26950,26950,26950,0
20230706,131200,52629300,26950,26950,26950,26950,0
20230706,131100,52629300,26950,26950,26950,26950,0
20230706,131000,52629300,26950,26950,26950,26950,0
20230706,130900,52629300,26950,26950,26950,26950,0
20230706,130800,52629300,26950,26950,26950,26950,0
20230706,130700,52629300,26950,26950,26950,26950,0
20230706,130600,52629300,26950,26950,26950,26950,0
20230706,130500,52629300,26950,26950,26950,26950,1
20230706,130400,52602350,27000,27000,27000,27000,97
20230706,130300,49983350,27000,27000,27000,27000,0
20230706,130200,49983350,27000,27000,27000,27000,0
20230706,130100,49983350,27000,27000,27000,27000,0
20230706,130000,49983350,27000,27000,27000,27000,0
20230706,125900,49983350,27000,27000,27000,27000,0
20230706,125800,49983350,27000,27000,27000,27000,0
20230706,125700,49983350,27000,27000,27000,27000,0
20230706,125600,49983350,27000,27000,27000,27000,0
20230706,125500,49983350,27000,27000,27000,27000,0
20230706,125400,49983350,27000,27000,27000,27000,0
20230706,125300,49983350,27000,27000,27000,27000,0
20230706,125200,49983350,27000,27000,27000,27000,0
20230706,125100,49983350,27000,27000,27000,27000,0
20230706,125000,49983350,27000,27000,27000,27000,0
20230706,124900,49983350,27000,27000,27000,27000,0
20230706,124800,49983350,27000,27000,27000,27000,0
20230706,124700,49983350,27000,27000,27000,27000,1
20230706,124600,49956350,26850,26850,26850,26850,0
20230706,124500,49956350,26850,26900,26900,26850,11
20230706,124400,49660950,26850,26850,26850,26850,0
20230706,124300,49660950,26850,26850,26850,26850,0
20230706,124200,49660950,26850,26850,26850,26850,0
20230706,124100,49660950,26850,26850,26850,26850,0
20230706,124000,49660950,26850,26850,26850,26850,0
20230706,123900,49660950,26850,26850,26850,26850,0
20230706,123800,49660950,26850,26850,26850,26850,0
20230706,123700,49660950,26850,26850,26850,26850,0
20230706,123600,49660950,26850,26850,26850,26850,0
20230706,123500,49660950,26850,26850,26850,26850,0
20230706,123400,49660950,26850,26850,26850,26850,0
20230706,123300,49660950,26850,26850,26850,26850,0
20230706,123200,49660950,26850,26850,26850,26850,0
20230706,123100,49660950,26850,26850,26850,26850,0
20230706,123000,49660950,26850,26850,26850,26850,148
20230706,122900,45687150,26900,26900,26900,26900,0
20230706,122800,45687150,26900,26900,26900,26900,301
20230706,122700,37590250,27000,27000,27000,27000,89
20230706,122600,35187250,27000,27000,27000,27000,0
20230706,122500,35187250,27000,27000,27000,27000,0
20230706,122400,35187250,27000,27000,27000,27000,0
20230706,122300,35187250,27000,26900,27000,26900,8
20230706,122200,34971950,27000,27000,27000,27000,0
20230706,122100,34971950,27000,27000,27000,27000,0
20230706,122000,34971950,27000,27000,27000,27000,0
20230706,121900,34971950,27000,27000,27000,27000,0
20230706,121800,34971950,27000,27000,27000,27000,0
20230706,121700,34971950,27000,27000,27000,27000,0
20230706,121600,34971950,27000,27000,27000,27000,0
20230706,121500,34971950,27000,27000,27000,27000,0
20230706,121400,34971950,27000,27000,27000,27000,0
20230706,121300,34971950,27000,27000,27000,27000,65
20230706,121200,33216950,27000,27000,27000,27000,2
20230706,121100,33162950,26900,26900,26900,26900,0
20230706,121000,33162950,26900,26900,26900,26900,0
20230706,120900,33162950,26900,26900,26900,26900,0
20230706,120800,33162950,26900,26900,26900,26900,0
20230706,120700,33162950,26900,26900,26900,26900,0
20230706,120600,33162950,26900,26900,26900,26900,0
20230706,120500,33162950,26900,26900,26900,26900,0
20230706,120400,33162950,26900,26900,26900,26900,0
20230706,120300,33162950,26900,26900,26900,26900,0
20230706,120200,33162950,26900,26900,26900,26900,0
20230706,120100,33162950,26900,26900,26900,26900,1
20230706,120000,33136050,26900,26900,26900,26900,0
20230706,115900,33136050,26900,26900,26900,26900,0
20230706,115800,33136050,26900,26900,26900,26900,0
20230706,115700,33136050,26900,26900,26900,26900,0
20230706,115600,33136050,26900,26900,26900,26900,0
20230706,115500,33136050,26900,26900,26900,26900,0
20230706,115400,33136050,26900,26900,26900,26900,0
20230706,115300,33136050,26900,26900,26900,26900,0
20230706,115200,33136050,26900,26900,26900,26900,21
20230706,115100,32571150,26900,26900,26900,26900,0
20230706,115000,32571150,26900,26950,26950,26900,56
20230706,114900,31064200,27000,27200,27200,27000,700
20230706,114800,12162300,27200,27200,27200,27200,0
20230706,114700,12162300,27200,27200,27200,27200,0
20230706,114600,12162300,27200,27200,27200,27200,0
20230706,114500,12162300,27200,27200,27200,27200,0
20230706,114400,12162300,27200,27200,27200,27200,0
20230706,114300,12162300,27200,27200,27200,27200,0
20230706,114200,12162300,27200,27200,27200,27200,0
20230706,114100,12162300,27200,27200,27200,27200,0
20230706,114000,12162300,27200,27200,27200,27200,0
20230706,113900,12162300,27200,27200,27200,27200,0
20230706,113800,12162300,27200,27200,27200,27200,0
20230706,113700,12162300,27200,27200,27200,27200,0
20230706,113600,12162300,27200,27200,27200,27200,0
20230706,113500,12162300,27200,27200,27200,27200,0
20230706,113400,12162300,27200,27200,27200,27200,0
20230706,113300,12162300,27200,27200,27200,27200,0
20230706,113200,12162300,27200,27200,27200,27200,0
20230706,113100,12162300,27200,27200,27200,27200,0
20230706,113000,12162300,27200,27200,27200,27200,0
20230706,112900,12162300,27200,27200,27200,27200,0
20230706,112800,12162300,27200,27200,27200,27200,0
20230706,112700,12162300,27200,27200,27200,27200,0
20230706,112600,12162300,27200,27200,27200,27200,0
20230706,112500,12162300,27200,27200,27200,27200,0
20230706,112400,12162300,27200,27200,27200,27200,1
20230706,112300,12135100,27200,27200,27200,27200,0
20230706,112200,12135100,27200,27200,27200,27200,0
20230706,112100,12135100,27200,27200,27200,27200,0
20230706,112000,12135100,27200,27200,27200,27200,0
20230706,111900,12135100,27200,27200,27200,27200,0
20230706,111800,12135100,27200,27200,27200,27200,0
20230706,111700,12135100,27200,27200,27200,27200,0
20230706,111600,12135100,27200,27200,27200,27200,0
20230706,111500,12135100,27200,27200,27200,27200,0
20230706,111400,12135100,27200,27200,27200,27200,1
20230706,111300,12107900,27250,27250,27250,27250,0
20230706,111200,12107900,27250,27250,27250,27250,0
20230706,111100,12107900,27250,27250,27250,27250,0
20230706,111000,12107900,27250,27250,27250,27250,0
20230706,110900,12107900,27250,27250,27250,27250,0
20230706,110800,12107900,27250,27250,27250,27250,1
20230706,110700,12080650,27350,27350,27350,27350,0
20230706,110600,12080650,27350,27350,27350,27350,0
20230706,110500,12080650,27350,27350,27350,27350,0
20230706,110400,12080650,27350,27350,27350,27350,1
20230706,110300,12053300,27350,27350,27350,27350,0
20230706,110200,12053300,27350,27350,27350,27350,0
20230706,110100,12053300,27350,27350,27350,27350,0
20230706,110000,12053300,27350,27350,27350,27350,2
20230706,105900,11998600,27350,27350,27350,27350,1
20230706,105800,11971250,27350,27350,27350,27350,1
20230706,105700,11943900,27400,27400,27400,27400,0
20230706,105600,11943900,27400,27400,27400,27400,0
20230706,105500,11943900,27400,27400,27400,27400,0
20230706,105400,11943900,27400,27300,27400,27300,3
20230706,105300,11861900,27300,27250,27400,27150,51
20230706,105200,10470250,27250,27250,27250,27250,0
20230706,105100,10470250,27250,27250,27250,27250,3
20230706,105000,10388500,27200,27200,27200,27200,0
20230706,104900,10388500,27200,27200,27200,27200,0
20230706,104800,10388500,27200,27200,27200,27200,0
20230706,104700,10388500,27200,27200,27200,27200,4
20230706,104600,10279700,27200,27200,27200,27200,6
20230706,104500,10116500,27200,27200,27200,27200,0
20230706,104400,10116500,27200,27200,27200,27200,0
20230706,104300,10116500,27200,27200,27200,27200,0
20230706,104200,10116500,27200,27200,27200,27200,0
20230706,104100,10116500,27200,27200,27200,27200,0
20230706,104000,10116500,27200,27200,27200,27200,0
20230706,103900,10116500,27200,27200,27200,27200,0
20230706,103800,10116500,27200,27200,27200,27200,0
20230706,103700,10116500,27200,27200,27200,27200,0
20230706,103600,10116500,27200,27200,27200,27200,0
20230706,103500,10116500,27200,27200,27200,27200,1
20230706,103400,10089300,26950,26950,26950,26950,0
20230706,103300,10089300,26950,26950,26950,26950,0
20230706,103200,10089300,26950,26950,26950,26950,0
20230706,103100,10089300,26950,26950,26950,26950,0
20230706,103000,10089300,26950,26950,26950,26950,0
20230706,102900,10089300,26950,26950,26950,26950,0
20230706,102800,10089300,26950,26950,26950,26950,3
20230706,102700,10008450,27200,27200,27200,27200,0
20230706,102600,10008450,27200,27200,27200,27200,0
20230706,102500,10008450,27200,27200,27200,27200,0
20230706,102400,10008450,27200,27200,27200,27200,0
20230706,102300,10008450,27200,27200,27200,27200,0
20230706,102200,10008450,27200,27200,27200,27200,0
20230706,102100,10008450,27200,27200,27200,27200,0
20230706,102000,10008450,27200,27200,27200,27200,0
20230706,101900,10008450,27200,27200,27200,27200,0
20230706,101800,10008450,27200,27200,27200,27200,0
20230706,101700,10008450,27200,27200,27200,27200,0
20230706,101600,10008450,27200,27200,27200,27200,0
20230706,101500,10008450,27200,27200,27200,27200,0
20230706,101400,10008450,27200,27200,27200,27200,0
20230706,101300,10008450,27200,27200,27200,27200,0
20230706,101200,10008450,27200,26950,27200,26950,7
20230706,101100,9819550,26900,26900,26900,26900,1
20230706,101000,9792650,26950,26950,26950,26950,0
20230706,100900,9792650,26950,26950,26950,26950,3
20230706,100800,9711800,26950,26950,26950,26950,0
20230706,100700,9711800,26950,26950,26950,26950,0
20230706,100600,9711800,26950,26950,26950,26950,0
20230706,100500,9711800,26950,26950,26950,26950,0
20230706,100400,9711800,26950,27000,27000,26950,11
20230706,100300,9415250,27200,27200,27200,27200,0
20230706,100200,9415250,27200,27200,27200,27200,0
20230706,100100,9415250,27200,27200,27200,27200,0
20230706,100000,9415250,27200,27200,27200,27200,1
20230706,095900,9388050,27250,27250,27250,27250,0
20230706,095800,9388050,27250,27250,27250,27250,0
20230706,095700,9388050,27250,27250,27250,27250,0
20230706,095600,9388050,27250,27250,27250,27250,0
20230706,095500,9388050,27250,27250,27250,27250,0
20230706,095400,9388050,27250,27250,27250,27250,0
20230706,095300,9388050,27250,27250,27250,27250,0
20230706,095200,9388050,27250,27250,27250,27250,0
20230706,095100,9388050,27250,27250,27250,27250,0
20230706,095000,9388050,27250,27250,27250,27250,0
20230706,094900,9388050,27250,27250,27250,27250,0
20230706,094800,9388050,27250,27250,27250,27250,0
20230706,094700,9388050,27250,27250,27250,27250,0
20230706,094600,9388050,27250,27250,27250,27250,3
20230706,094500,9306300,27250,27250,27250,27250,1
20230706,094400,9279050,27250,27100,27250,27100,2
20230706,094300,9224700,26950,26950,26950,26950,0
20230706,094200,9224700,26950,26950,26950,26950,0
20230706,094100,9224700,26950,26950,26950,26950,0
20230706,094000,9224700,26950,26950,26950,26950,0
20230706,093900,9224700,26950,26950,26950,26950,0
20230706,093800,9224700,26950,26950,26950,26950,0
20230706,093700,9224700,26950,26950,26950,26950,1
20230706,093600,9197750,26950,26950,26950,26950,0
20230706,093500,9197750,26950,26950,26950,26950,0
20230706,093400,9197750,26950,26950,26950,26950,0
20230706,093300,9197750,26950,26950,26950,26950,0
20230706,093200,9197750,26950,26950,26950,26950,5
20230706,093100,9063000,26950,26950,26950,26950,2
20230706,093000,9009100,26900,26900,26900,26900,1
20230706,092900,8982200,26950,26950,26950,26950,1
20230706,092800,8955250,26950,26950,26950,26950,0
20230706,092700,8955250,26950,26950,26950,26950,3
20230706,092600,8874400,26950,26950,26950,26950,260
20230706,092500,1867400,26950,26950,26950,26950,0
20230706,092400,1867400,26950,26950,26950,26950,0
20230706,092300,1867400,26950,26950,26950,26950,2
20230706,092200,1813500,26950,26950,26950,26950,0
20230706,092100,1813500,26950,26950,26950,26950,10
20230706,092000,1544000,27000,27000,27000,27000,0
20230706,091900,1544000,27000,27000,27000,27000,7
20230706,091800,1355000,27050,27050,27050,27050,0
20230706,091700,1355000,27050,27050,27050,27050,0
20230706,091600,1355000,27050,27050,27050,27050,0
20230706,091500,1355000,27050,27050,27050,27050,0
20230706,091400,1355000,27050,27050,27050,27050,0
20230706,091300,1355000,27050,27050,27050,27050,0
20230706,091200,1355000,27050,27050,27050,27050,0
20230706,091100,1355000,27050,27050,27050,27050,0
20230706,091000,1355000,27050,27050,27050,27050,20
20230706,090900,814000,27100,27100,27100,27100,0
20230706,090800,814000,27100,27100,27100,27100,0
20230706,090700,814000,27100,27100,27100,27100,1
20230706,090600,786900,27150,27150,27150,27150,0
20230706,090500,786900,27150,27150,27150,27150,0
20230706,090400,786900,27150,27150,27150,27150,1
20230706,090300,759750,27100,27100,27100,27100,0
20230706,090200,759750,27100,27100,27100,27100,0
20230706,090100,759750,27100,27100,27100,27100,0
20230706,090000,759750,27100,27500,27500,27100,28