KissMeData/003800/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184000,74355050,26750,26750,26750,26750,175
20230714,183900,74355050,26750,26750,26750,26750,0
20230714,183800,74355050,26750,26750,26750,26750,0
20230714,183700,74355050,26750,26750,26750,26750,0
20230714,183600,74355050,26750,26750,26750,26750,0
20230714,183500,74355050,26750,26750,26750,26750,0
20230714,183400,74355050,26750,26750,26750,26750,0
20230714,183300,74355050,26750,26750,26750,26750,0
20230714,183200,74355050,26750,26750,26750,26750,0
20230714,183100,74355050,26750,26750,26750,26750,0
20230714,183000,74355050,26750,26750,26750,26750,0
20230714,182900,74355050,26750,26750,26750,26750,0
20230714,182800,74355050,26750,26750,26750,26750,0
20230714,182700,74355050,26750,26750,26750,26750,0
20230714,182600,74355050,26750,26750,26750,26750,0
20230714,182500,74355050,26750,26750,26750,26750,0
20230714,182400,74355050,26750,26750,26750,26750,0
20230714,182300,74355050,26750,26750,26750,26750,0
20230714,182200,74355050,26750,26750,26750,26750,0
20230714,182100,74355050,26750,26750,26750,26750,0
20230714,182000,74355050,26750,26750,26750,26750,0
20230714,181900,74355050,26750,26750,26750,26750,0
20230714,181800,74355050,26750,26750,26750,26750,0
20230714,181700,74355050,26750,26750,26750,26750,0
20230714,181600,74355050,26750,26750,26750,26750,0
20230714,181500,74355050,26750,26750,26750,26750,0
20230714,181400,74355050,26750,26750,26750,26750,0
20230714,181300,74355050,26750,26750,26750,26750,0
20230714,181200,74355050,26750,26750,26750,26750,0
20230714,181100,74355050,26750,26750,26750,26750,0
20230714,181000,74355050,26750,26750,26750,26750,175
20230714,180900,74355050,26750,26750,26750,26750,0
20230714,180800,74355050,26750,26750,26750,26750,0
20230714,180700,74355050,26750,26750,26750,26750,0
20230714,180600,74355050,26750,26750,26750,26750,0
20230714,180500,74355050,26750,26750,26750,26750,0
20230714,180400,74355050,26750,26750,26750,26750,0
20230714,180300,74355050,26750,26750,26750,26750,0
20230714,180200,74355050,26750,26750,26750,26750,0
20230714,180100,74355050,26750,26750,26750,26750,0
20230714,180000,74355050,26750,26750,26750,26750,0
20230714,175900,74355050,26750,26750,26750,26750,0
20230714,175800,74355050,26750,26750,26750,26750,0
20230714,175700,74355050,26750,26750,26750,26750,0
20230714,175600,74355050,26750,26750,26750,26750,0
20230714,175500,74355050,26750,26750,26750,26750,0
20230714,175400,74355050,26750,26750,26750,26750,0
20230714,175300,74355050,26750,26750,26750,26750,0
20230714,175200,74355050,26750,26750,26750,26750,0
20230714,175100,74355050,26750,26750,26750,26750,0
20230714,175000,74355050,26750,26750,26750,26750,0
20230714,174900,74355050,26750,26750,26750,26750,0
20230714,174800,74355050,26750,26750,26750,26750,0
20230714,174700,74355050,26750,26750,26750,26750,0
20230714,174600,74355050,26750,26750,26750,26750,0
20230714,174500,74355050,26750,26750,26750,26750,0
20230714,174400,74355050,26750,26750,26750,26750,0
20230714,174300,74355050,26750,26750,26750,26750,0
20230714,174200,74355050,26750,26750,26750,26750,0
20230714,174100,74355050,26750,26750,26750,26750,0
20230714,174000,74355050,26750,26750,26750,26750,175
20230714,173900,74355050,26750,26750,26750,26750,0
20230714,173800,74355050,26750,26750,26750,26750,0
20230714,173700,74355050,26750,26750,26750,26750,0
20230714,173600,74355050,26750,26750,26750,26750,0
20230714,173500,74355050,26750,26750,26750,26750,0
20230714,173400,74355050,26750,26750,26750,26750,0
20230714,173300,74355050,26750,26750,26750,26750,0
20230714,173200,74355050,26750,26750,26750,26750,0
20230714,173100,74355050,26750,26750,26750,26750,0
20230714,173000,74355050,26750,26750,26750,26750,0
20230714,172900,74355050,26750,26750,26750,26750,0
20230714,172800,74355050,26750,26750,26750,26750,0
20230714,172700,74355050,26750,26750,26750,26750,0
20230714,172600,74355050,26750,26750,26750,26750,0
20230714,172500,74355050,26750,26750,26750,26750,0
20230714,172400,74355050,26750,26750,26750,26750,0
20230714,172300,74355050,26750,26750,26750,26750,0
20230714,172200,74355050,26750,26750,26750,26750,0
20230714,172100,74355050,26750,26750,26750,26750,0
20230714,172000,74355050,26750,26750,26750,26750,0
20230714,171900,74355050,26750,26750,26750,26750,0
20230714,171800,74355050,26750,26750,26750,26750,0
20230714,171700,74355050,26750,26750,26750,26750,0
20230714,171600,74355050,26750,26750,26750,26750,0
20230714,171500,74355050,26750,26750,26750,26750,0
20230714,171400,74355050,26750,26750,26750,26750,0
20230714,171300,74355050,26750,26750,26750,26750,0
20230714,171200,74355050,26750,26750,26750,26750,0
20230714,171100,74355050,26750,26750,26750,26750,0
20230714,171000,74355050,26750,26750,26750,26750,175
20230714,170900,74355050,26750,26750,26750,26750,0
20230714,170800,74355050,26750,26750,26750,26750,0
20230714,170700,74355050,26750,26750,26750,26750,0
20230714,170600,74355050,26750,26750,26750,26750,0
20230714,170500,74355050,26750,26750,26750,26750,0
20230714,170400,74355050,26750,26750,26750,26750,0
20230714,170300,74355050,26750,26750,26750,26750,0
20230714,170200,74355050,26750,26750,26750,26750,0
20230714,170100,74355050,26750,26750,26750,26750,0
20230714,170000,74355050,26750,26750,26750,26750,0
20230714,165900,74355050,26750,26750,26750,26750,0
20230714,165800,74355050,26750,26750,26750,26750,0
20230714,165700,74355050,26750,26750,26750,26750,0
20230714,165600,74355050,26750,26750,26750,26750,0
20230714,165500,74355050,26750,26750,26750,26750,0
20230714,165400,74355050,26750,26750,26750,26750,0
20230714,165300,74355050,26750,26750,26750,26750,0
20230714,165200,74355050,26750,26750,26750,26750,0
20230714,165100,74355050,26750,26750,26750,26750,0
20230714,165000,74355050,26750,26750,26750,26750,0
20230714,164900,74355050,26750,26750,26750,26750,0
20230714,164800,74355050,26750,26750,26750,26750,0
20230714,164700,74355050,26750,26750,26750,26750,0
20230714,164600,74355050,26750,26750,26750,26750,0
20230714,164500,74355050,26750,26750,26750,26750,0
20230714,164400,74355050,26750,26750,26750,26750,0
20230714,164300,74355050,26750,26750,26750,26750,0
20230714,164200,74355050,26750,26750,26750,26750,0
20230714,164100,74355050,26750,26750,26750,26750,0
20230714,164000,74355050,26750,26750,26750,26750,175
20230714,163900,74355050,26750,26750,26750,26750,0
20230714,163800,74355050,26750,26750,26750,26750,0
20230714,163700,74355050,26750,26750,26750,26750,0
20230714,163600,74355050,26750,26750,26750,26750,0
20230714,163500,74355050,26750,26750,26750,26750,0
20230714,163400,74355050,26750,26750,26750,26750,0
20230714,163300,74355050,26750,26750,26750,26750,0
20230714,163200,74355050,26750,26750,26750,26750,0
20230714,163100,74355050,26750,26750,26750,26750,0
20230714,163000,74355050,26750,26750,26750,26750,0
20230714,162900,74355050,26750,26750,26750,26750,0
20230714,162800,74355050,26750,26750,26750,26750,0
20230714,162700,74355050,26750,26750,26750,26750,0
20230714,162600,74355050,26750,26750,26750,26750,0
20230714,162500,74355050,26750,26750,26750,26750,0
20230714,162400,74355050,26750,26750,26750,26750,0
20230714,162300,74355050,26750,26750,26750,26750,0
20230714,162200,74355050,26750,26750,26750,26750,0
20230714,162100,74355050,26750,26750,26750,26750,0
20230714,162000,74355050,26750,26750,26750,26750,0
20230714,161900,74355050,26750,26750,26750,26750,0
20230714,161800,74355050,26750,26750,26750,26750,0
20230714,161700,74355050,26750,26750,26750,26750,0
20230714,161600,74355050,26750,26750,26750,26750,0
20230714,161500,74355050,26750,26750,26750,26750,0
20230714,161400,74355050,26750,26750,26750,26750,0
20230714,161300,74355050,26750,26750,26750,26750,0
20230714,161200,74355050,26750,26750,26750,26750,0
20230714,161100,74355050,26750,26750,26750,26750,0
20230714,161000,74355050,26750,26750,26750,26750,175
20230714,160900,74355050,26750,26750,26750,26750,0
20230714,160800,74355050,26750,26750,26750,26750,0
20230714,160700,74355050,26750,26750,26750,26750,0
20230714,160600,74355050,26750,26750,26750,26750,0
20230714,160500,74355050,26750,26750,26750,26750,0
20230714,160400,74355050,26750,26750,26750,26750,0
20230714,160300,74355050,26750,26750,26750,26750,0
20230714,160200,74355050,26750,26750,26750,26750,0
20230714,160100,74355050,26750,26750,26750,26750,0
20230714,160000,74355050,26750,26750,26750,26750,0
20230714,155900,74355050,26750,26750,26750,26750,0
20230714,155800,74355050,26750,26750,26750,26750,0
20230714,155700,74355050,26750,26750,26750,26750,0
20230714,155600,74355050,26750,26750,26750,26750,0
20230714,155500,74355050,26750,26750,26750,26750,0
20230714,155400,74355050,26750,26750,26750,26750,0
20230714,155300,74355050,26750,26750,26750,26750,0
20230714,155200,74355050,26750,26750,26750,26750,0
20230714,155100,74355050,26750,26750,26750,26750,0
20230714,155000,74355050,26750,26750,26750,26750,0
20230714,154900,74355050,26750,26750,26750,26750,0
20230714,154800,74355050,26750,26750,26750,26750,0
20230714,154700,74355050,26750,26750,26750,26750,0
20230714,154600,74355050,26750,26750,26750,26750,0
20230714,154500,74355050,26750,26750,26750,26750,0
20230714,154400,74355050,26750,26750,26750,26750,0
20230714,154300,74355050,26750,26750,26750,26750,0
20230714,154200,74355050,26750,26750,26750,26750,0
20230714,154100,74355050,26750,26750,26750,26750,0
20230714,154000,74355050,26750,26750,26750,26750,175
20230714,153900,74355050,26750,26750,26750,26750,0
20230714,153800,74355050,26750,26750,26750,26750,0
20230714,153700,74355050,26750,26750,26750,26750,0
20230714,153600,74355050,26750,26750,26750,26750,0
20230714,153500,74355050,26750,26750,26750,26750,0
20230714,153400,74355050,26750,26750,26750,26750,0
20230714,153300,74355050,26750,26750,26750,26750,0
20230714,153200,74355050,26750,26750,26750,26750,0
20230714,153100,74355050,26750,26750,26750,26750,0
20230714,153000,74355050,26750,26750,26750,26750,175
20230714,152900,69673800,26750,26750,26750,26750,0
20230714,152800,69673800,26750,26750,26750,26750,0
20230714,152700,69673800,26750,26750,26750,26750,0
20230714,152600,69673800,26750,26750,26750,26750,0
20230714,152500,69673800,26750,26750,26750,26750,0
20230714,152400,69673800,26750,26750,26750,26750,0
20230714,152300,69673800,26750,26750,26750,26750,0
20230714,152200,69673800,26750,26750,26750,26750,0
20230714,152100,69673800,26750,26750,26750,26750,0
20230714,152000,69673800,26750,26750,26750,26750,0
20230714,151900,69673800,26750,26750,26750,26750,2
20230714,151800,69620300,26850,26850,26850,26850,0
20230714,151700,69620300,26850,26850,26850,26850,0
20230714,151600,69620300,26850,26850,26850,26850,0
20230714,151500,69620300,26850,26850,26850,26850,1
20230714,151400,69593450,26850,26800,26850,26800,8
20230714,151300,69378950,26750,26750,26750,26750,0
20230714,151200,69378950,26750,26750,26750,26750,2
20230714,151100,69325450,26700,26700,26700,26700,0
20230714,151000,69325450,26700,26700,26700,26700,0
20230714,150900,69325450,26700,26700,26700,26700,0
20230714,150800,69325450,26700,26700,26700,26700,0
20230714,150700,69325450,26700,26700,26700,26700,0
20230714,150600,69325450,26700,26700,26700,26700,0
20230714,150500,69325450,26700,26700,26700,26700,0
20230714,150400,69325450,26700,26700,26700,26700,0
20230714,150300,69325450,26700,26700,26700,26700,0
20230714,150200,69325450,26700,26700,26700,26700,0
20230714,150100,69325450,26700,26700,26700,26700,0
20230714,150000,69325450,26700,26700,26700,26700,0
20230714,145900,69325450,26700,26700,26700,26700,1
20230714,145800,69298750,26700,26700,26700,26700,0
20230714,145700,69298750,26700,26700,26700,26700,0
20230714,145600,69298750,26700,26700,26700,26700,0
20230714,145500,69298750,26700,26700,26700,26700,0
20230714,145400,69298750,26700,26700,26700,26700,0
20230714,145300,69298750,26700,26700,26700,26700,0
20230714,145200,69298750,26700,26700,26700,26700,0
20230714,145100,69298750,26700,26700,26700,26700,0
20230714,145000,69298750,26700,26700,26700,26700,0
20230714,144900,69298750,26700,26700,26700,26700,0
20230714,144800,69298750,26700,26700,26700,26700,0
20230714,144700,69298750,26700,26700,26700,26700,0
20230714,144600,69298750,26700,26700,26700,26700,0
20230714,144500,69298750,26700,26700,26700,26700,0
20230714,144400,69298750,26700,26700,26700,26700,0
20230714,144300,69298750,26700,26700,26700,26700,0
20230714,144200,69298750,26700,26750,26750,26700,133
20230714,144100,65746450,26750,26750,26750,26750,0
20230714,144000,65746450,26750,26750,26750,26750,0
20230714,143900,65746450,26750,26750,26750,26750,0
20230714,143800,65746450,26750,26750,26750,26750,0
20230714,143700,65746450,26750,26750,26750,26750,1
20230714,143600,65719700,26750,26750,26750,26750,0
20230714,143500,65719700,26750,26750,26750,26750,25
20230714,143400,65050950,26750,26750,26750,26750,0
20230714,143300,65050950,26750,26750,26750,26750,0
20230714,143200,65050950,26750,26750,26750,26750,24
20230714,143100,64408950,26750,26750,26750,26750,0
20230714,143000,64408950,26750,26750,26750,26750,1
20230714,142900,64382200,26750,26750,26750,26750,0
20230714,142800,64382200,26750,26750,26750,26750,0
20230714,142700,64382200,26750,26750,26750,26750,0
20230714,142600,64382200,26750,26750,26750,26750,0
20230714,142500,64382200,26750,26750,26750,26750,0
20230714,142400,64382200,26750,26750,26750,26750,0
20230714,142300,64382200,26750,26750,26750,26750,0
20230714,142200,64382200,26750,26750,26750,26750,0
20230714,142100,64382200,26750,26750,26750,26750,0
20230714,142000,64382200,26750,26750,26750,26750,0
20230714,141900,64382200,26750,26750,26750,26750,0
20230714,141800,64382200,26750,26750,26750,26750,0
20230714,141700,64382200,26750,26750,26750,26750,0
20230714,141600,64382200,26750,26750,26750,26750,0
20230714,141500,64382200,26750,26750,26750,26750,0
20230714,141400,64382200,26750,26750,26750,26750,0
20230714,141300,64382200,26750,26750,26750,26750,2
20230714,141200,64328700,26750,26750,26750,26750,0
20230714,141100,64328700,26750,26750,26750,26750,0
20230714,141000,64328700,26750,26750,26750,26750,0
20230714,140900,64328700,26750,26750,26750,26750,0
20230714,140800,64328700,26750,26750,26750,26750,0
20230714,140700,64328700,26750,26750,26750,26750,0
20230714,140600,64328700,26750,26750,26750,26750,0
20230714,140500,64328700,26750,26750,26750,26750,0
20230714,140400,64328700,26750,26750,26750,26750,0
20230714,140300,64328700,26750,26750,26750,26750,0
20230714,140200,64328700,26750,26750,26750,26750,0
20230714,140100,64328700,26750,26750,26750,26750,0
20230714,140000,64328700,26750,26750,26750,26750,0
20230714,135900,64328700,26750,26750,26750,26750,0
20230714,135800,64328700,26750,26750,26750,26750,0
20230714,135700,64328700,26750,26750,26750,26750,0
20230714,135600,64328700,26750,26750,26750,26750,0
20230714,135500,64328700,26750,26750,26750,26750,0
20230714,135400,64328700,26750,26750,26750,26750,0
20230714,135300,64328700,26750,26750,26750,26750,0
20230714,135200,64328700,26750,26750,26750,26750,0
20230714,135100,64328700,26750,26750,26750,26750,0
20230714,135000,64328700,26750,26750,26750,26750,0
20230714,134900,64328700,26750,26750,26750,26750,0
20230714,134800,64328700,26750,26750,26750,26750,0
20230714,134700,64328700,26750,26750,26750,26750,0
20230714,134600,64328700,26750,26750,26750,26750,0
20230714,134500,64328700,26750,26750,26750,26750,1
20230714,134400,64301950,26700,26700,26700,26700,0
20230714,134300,64301950,26700,26700,26700,26700,0
20230714,134200,64301950,26700,26700,26700,26700,0
20230714,134100,64301950,26700,26700,26700,26700,0
20230714,134000,64301950,26700,26700,26700,26700,0
20230714,133900,64301950,26700,26700,26700,26700,0
20230714,133800,64301950,26700,26700,26700,26700,0
20230714,133700,64301950,26700,26700,26700,26700,0
20230714,133600,64301950,26700,26700,26700,26700,0
20230714,133500,64301950,26700,26700,26700,26700,0
20230714,133400,64301950,26700,26700,26700,26700,0
20230714,133300,64301950,26700,26700,26700,26700,0
20230714,133200,64301950,26700,26700,26700,26700,0
20230714,133100,64301950,26700,26700,26700,26700,0
20230714,133000,64301950,26700,26700,26700,26700,0
20230714,132900,64301950,26700,26700,26700,26700,0
20230714,132800,64301950,26700,26700,26700,26700,0
20230714,132700,64301950,26700,26700,26700,26700,0
20230714,132600,64301950,26700,26700,26700,26700,0
20230714,132500,64301950,26700,26700,26700,26700,0
20230714,132400,64301950,26700,26700,26700,26700,0
20230714,132300,64301950,26700,26700,26700,26700,0
20230714,132200,64301950,26700,26700,26700,26700,0
20230714,132100,64301950,26700,26700,26700,26700,0
20230714,132000,64301950,26700,26700,26700,26700,0
20230714,131900,64301950,26700,26700,26700,26700,0
20230714,131800,64301950,26700,26700,26700,26700,0
20230714,131700,64301950,26700,26700,26700,26700,0
20230714,131600,64301950,26700,26700,26700,26700,0
20230714,131500,64301950,26700,26700,26700,26700,0
20230714,131400,64301950,26700,26700,26700,26700,0
20230714,131300,64301950,26700,26700,26700,26700,0
20230714,131200,64301950,26700,26700,26700,26700,0
20230714,131100,64301950,26700,26750,26750,26700,170
20230714,131000,59758950,26800,26800,26800,26800,0
20230714,130900,59758950,26800,26800,26800,26800,0
20230714,130800,59758950,26800,26800,26800,26800,0
20230714,130700,59758950,26800,26750,26800,26750,90
20230714,130600,57347450,26750,26750,26750,26750,0
20230714,130500,57347450,26750,26750,26750,26750,0
20230714,130400,57347450,26750,26750,26750,26750,0
20230714,130300,57347450,26750,26750,26750,26750,0
20230714,130200,57347450,26750,26750,26750,26750,0
20230714,130100,57347450,26750,26750,26750,26750,0
20230714,130000,57347450,26750,26750,26750,26750,0
20230714,125900,57347450,26750,26750,26750,26750,0
20230714,125800,57347450,26750,26750,26750,26750,0
20230714,125700,57347450,26750,26750,26750,26750,0
20230714,125600,57347450,26750,26750,26750,26750,0
20230714,125500,57347450,26750,26750,26750,26750,0
20230714,125400,57347450,26750,26750,26750,26750,0
20230714,125300,57347450,26750,26750,26750,26750,0
20230714,125200,57347450,26750,26750,26750,26750,0
20230714,125100,57347450,26750,26750,26750,26750,0
20230714,125000,57347450,26750,26750,26750,26750,0
20230714,124900,57347450,26750,26750,26750,26750,0
20230714,124800,57347450,26750,26750,26750,26750,0
20230714,124700,57347450,26750,26750,26750,26750,0
20230714,124600,57347450,26750,26750,26750,26750,4
20230714,124500,57240450,26750,26750,26750,26750,0
20230714,124400,57240450,26750,26750,26750,26750,0
20230714,124300,57240450,26750,26750,26750,26750,30
20230714,124200,56437950,26700,26700,26700,26700,0
20230714,124100,56437950,26700,26700,26700,26700,0
20230714,124000,56437950,26700,26700,26700,26700,0
20230714,123900,56437950,26700,26700,26700,26700,0
20230714,123800,56437950,26700,26700,26700,26700,24
20230714,123700,55797150,26700,26700,26700,26700,0
20230714,123600,55797150,26700,26700,26700,26700,0
20230714,123500,55797150,26700,26700,26700,26700,0
20230714,123400,55797150,26700,26700,26700,26700,20
20230714,123300,55263150,26700,26700,26700,26700,0
20230714,123200,55263150,26700,26700,26700,26700,1
20230714,123100,55236450,26700,26700,26700,26700,0
20230714,123000,55236450,26700,26700,26700,26700,0
20230714,122900,55236450,26700,26700,26700,26700,0
20230714,122800,55236450,26700,26700,26700,26700,0
20230714,122700,55236450,26700,26700,26700,26700,0
20230714,122600,55236450,26700,26700,26700,26700,0
20230714,122500,55236450,26700,26700,26700,26700,0
20230714,122400,55236450,26700,26700,26700,26700,0
20230714,122300,55236450,26700,26700,26700,26700,0
20230714,122200,55236450,26700,26700,26700,26700,0
20230714,122100,55236450,26700,26700,26700,26700,0
20230714,122000,55236450,26700,26700,26700,26700,0
20230714,121900,55236450,26700,26700,26700,26700,0
20230714,121800,55236450,26700,26700,26700,26700,0
20230714,121700,55236450,26700,26700,26700,26700,0
20230714,121600,55236450,26700,26700,26700,26700,0
20230714,121500,55236450,26700,26700,26700,26700,0
20230714,121400,55236450,26700,26700,26700,26700,0
20230714,121300,55236450,26700,26700,26700,26700,0
20230714,121200,55236450,26700,26700,26700,26700,0
20230714,121100,55236450,26700,26700,26700,26700,0
20230714,121000,55236450,26700,26700,26700,26700,0
20230714,120900,55236450,26700,26700,26700,26700,0
20230714,120800,55236450,26700,26700,26700,26700,0
20230714,120700,55236450,26700,26700,26700,26700,0
20230714,120600,55236450,26700,26700,26700,26700,0
20230714,120500,55236450,26700,26700,26700,26700,0
20230714,120400,55236450,26700,26700,26700,26700,0
20230714,120300,55236450,26700,26700,26700,26700,0
20230714,120200,55236450,26700,26700,26700,26700,0
20230714,120100,55236450,26700,26700,26700,26700,0
20230714,120000,55236450,26700,26700,26700,26700,0
20230714,115900,55236450,26700,26700,26700,26700,0
20230714,115800,55236450,26700,26700,26700,26700,0
20230714,115700,55236450,26700,26700,26700,26700,0
20230714,115600,55236450,26700,26700,26700,26700,0
20230714,115500,55236450,26700,26700,26700,26700,0
20230714,115400,55236450,26700,26700,26700,26700,0
20230714,115300,55236450,26700,26700,26700,26700,0
20230714,115200,55236450,26700,26700,26700,26700,0
20230714,115100,55236450,26700,26700,26700,26700,1
20230714,115000,55209750,26700,26700,26700,26700,0
20230714,114900,55209750,26700,26700,26700,26700,0
20230714,114800,55209750,26700,26700,26700,26700,0
20230714,114700,55209750,26700,26700,26700,26700,0
20230714,114600,55209750,26700,26700,26700,26700,0
20230714,114500,55209750,26700,26700,26700,26700,0
20230714,114400,55209750,26700,26700,26700,26700,0
20230714,114300,55209750,26700,26700,26700,26700,0
20230714,114200,55209750,26700,26700,26700,26700,0
20230714,114100,55209750,26700,26700,26700,26700,0
20230714,114000,55209750,26700,26700,26700,26700,0
20230714,113900,55209750,26700,26700,26700,26700,0
20230714,113800,55209750,26700,26700,26700,26700,0
20230714,113700,55209750,26700,26700,26700,26700,0
20230714,113600,55209750,26700,26700,26700,26700,0
20230714,113500,55209750,26700,26700,26700,26700,0
20230714,113400,55209750,26700,26700,26700,26700,20
20230714,113300,54675750,26750,26750,26750,26750,0
20230714,113200,54675750,26750,26750,26750,26750,0
20230714,113100,54675750,26750,26750,26750,26750,0
20230714,113000,54675750,26750,26750,26750,26750,0
20230714,112900,54675750,26750,26750,26750,26750,0
20230714,112800,54675750,26750,26750,26750,26750,0
20230714,112700,54675750,26750,26750,26750,26750,0
20230714,112600,54675750,26750,26750,26750,26750,4
20230714,112500,54568750,26700,26700,26700,26700,0
20230714,112400,54568750,26700,26700,26700,26700,0
20230714,112300,54568750,26700,26700,26700,26700,0
20230714,112200,54568750,26700,26700,26700,26700,0
20230714,112100,54568750,26700,26700,26700,26700,0
20230714,112000,54568750,26700,26700,26700,26700,0
20230714,111900,54568750,26700,26700,26700,26700,0
20230714,111800,54568750,26700,26700,26700,26700,1
20230714,111700,54542050,26700,26700,26700,26700,0
20230714,111600,54542050,26700,26700,26700,26700,0
20230714,111500,54542050,26700,26700,26700,26700,1
20230714,111400,54515350,26750,26750,26750,26750,0
20230714,111300,54515350,26750,26750,26750,26750,0
20230714,111200,54515350,26750,26750,26750,26750,0
20230714,111100,54515350,26750,26750,26750,26750,0
20230714,111000,54515350,26750,26750,26750,26750,0
20230714,110900,54515350,26750,26750,26750,26750,10
20230714,110800,54247850,26750,26750,26750,26750,0
20230714,110700,54247850,26750,26750,26750,26750,0
20230714,110600,54247850,26750,26750,26750,26750,0
20230714,110500,54247850,26750,26750,26750,26750,4
20230714,110400,54140850,26750,26750,26750,26750,0
20230714,110300,54140850,26750,26750,26750,26750,0
20230714,110200,54140850,26750,26750,26750,26750,0
20230714,110100,54140850,26750,26750,26750,26750,0
20230714,110000,54140850,26750,26750,26750,26750,1
20230714,105900,54114100,26700,26700,26700,26700,0
20230714,105800,54114100,26700,26700,26700,26700,0
20230714,105700,54114100,26700,26700,26700,26700,0
20230714,105600,54114100,26700,26700,26700,26700,0
20230714,105500,54114100,26700,26700,26700,26700,0
20230714,105400,54114100,26700,26700,26700,26700,0
20230714,105300,54114100,26700,26700,26700,26700,0
20230714,105200,54114100,26700,26700,26700,26700,1
20230714,105100,54087400,26750,26750,26750,26750,0
20230714,105000,54087400,26750,26750,26750,26750,0
20230714,104900,54087400,26750,26750,26750,26750,0
20230714,104800,54087400,26750,26750,26750,26750,0
20230714,104700,54087400,26750,26750,26750,26750,0
20230714,104600,54087400,26750,26750,26750,26750,0
20230714,104500,54087400,26750,26750,26750,26750,0
20230714,104400,54087400,26750,26750,26750,26750,0
20230714,104300,54087400,26750,26750,26750,26750,0
20230714,104200,54087400,26750,26750,26750,26750,0
20230714,104100,54087400,26750,26750,26750,26750,0
20230714,104000,54087400,26750,26750,26750,26750,0
20230714,103900,54087400,26750,26750,26750,26750,0
20230714,103800,54087400,26750,26750,26750,26750,0
20230714,103700,54087400,26750,26750,26750,26750,0
20230714,103600,54087400,26750,26750,26750,26750,0
20230714,103500,54087400,26750,26750,26750,26750,0
20230714,103400,54087400,26750,26750,26750,26750,0
20230714,103300,54087400,26750,26750,26750,26750,0
20230714,103200,54087400,26750,26750,26750,26750,0
20230714,103100,54087400,26750,26750,26750,26750,0
20230714,103000,54087400,26750,26750,26750,26750,0
20230714,102900,54087400,26750,26750,26750,26750,1
20230714,102800,54060650,26750,26750,26750,26750,0
20230714,102700,54060650,26750,26750,26750,26750,0
20230714,102600,54060650,26750,26750,26750,26750,0
20230714,102500,54060650,26750,26750,26750,26750,0
20230714,102400,54060650,26750,26700,26750,26700,82
20230714,102300,51871150,26650,26650,26650,26650,0
20230714,102200,51871150,26650,26650,26650,26650,0
20230714,102100,51871150,26650,26650,26650,26650,0
20230714,102000,51871150,26650,26650,26650,26650,0
20230714,101900,51871150,26650,26650,26650,26650,0
20230714,101800,51871150,26650,26650,26650,26650,0
20230714,101700,51871150,26650,26650,26650,26650,0
20230714,101600,51871150,26650,26650,26650,26650,0
20230714,101500,51871150,26650,26650,26650,26650,0
20230714,101400,51871150,26650,26650,26650,26650,0
20230714,101300,51871150,26650,26650,26650,26650,0
20230714,101200,51871150,26650,26650,26650,26650,0
20230714,101100,51871150,26650,26650,26650,26650,0
20230714,101000,51871150,26650,26650,26650,26650,0
20230714,100900,51871150,26650,26650,26650,26650,0
20230714,100800,51871150,26650,26650,26650,26650,2
20230714,100700,51817850,26700,26700,26700,26700,316
20230714,100600,43380650,26700,26700,26700,26700,0
20230714,100500,43380650,26700,26700,26700,26700,0
20230714,100400,43380650,26700,26700,26700,26700,0
20230714,100300,43380650,26700,26700,26700,26700,1
20230714,100200,43353950,26700,26700,26700,26700,0
20230714,100100,43353950,26700,26700,26700,26700,0
20230714,100000,43353950,26700,26700,26700,26700,0
20230714,095900,43353950,26700,26700,26700,26700,0
20230714,095800,43353950,26700,26700,26700,26700,7
20230714,095700,43167050,26700,26700,26700,26700,0
20230714,095600,43167050,26700,26700,26700,26700,0
20230714,095500,43167050,26700,26700,26700,26700,0
20230714,095400,43167050,26700,26700,26700,26700,0
20230714,095300,43167050,26700,26700,26700,26700,2
20230714,095200,43113650,26700,26700,26700,26700,10
20230714,095100,42846650,26650,26700,26700,26650,10
20230714,095000,42580100,26650,26650,26650,26650,30
20230714,094900,41780600,26650,26650,26650,26650,0
20230714,094800,41780600,26650,26650,26650,26650,0
20230714,094700,41780600,26650,26650,26650,26650,0
20230714,094600,41780600,26650,26650,26650,26650,0
20230714,094500,41780600,26650,26650,26650,26650,0
20230714,094400,41780600,26650,26650,26650,26650,0
20230714,094300,41780600,26650,26650,26650,26650,0
20230714,094200,41780600,26650,26650,26650,26650,0
20230714,094100,41780600,26650,26650,26650,26650,0
20230714,094000,41780600,26650,26650,26650,26650,0
20230714,093900,41780600,26650,26650,26650,26650,0
20230714,093800,41780600,26650,26650,26650,26650,0
20230714,093700,41780600,26650,26650,26650,26650,0
20230714,093600,41780600,26650,26650,26650,26650,0
20230714,093500,41780600,26650,26950,26950,26600,185
20230714,093400,36842550,26950,26950,26950,26950,2
20230714,093300,36788650,27000,27000,27000,27000,0
20230714,093200,36788650,27000,27000,27000,27000,0
20230714,093100,36788650,27000,27000,27000,27000,0
20230714,093000,36788650,27000,27000,27000,27000,0
20230714,092900,36788650,27000,27000,27000,27000,1
20230714,092800,36761650,27000,27000,27000,27000,0
20230714,092700,36761650,27000,27000,27000,27000,11
20230714,092600,36464650,27000,27000,27000,27000,9
20230714,092500,36221650,27000,27000,27000,27000,9
20230714,092400,35978650,27000,27000,27000,27000,3
20230714,092300,35897650,27000,27000,27000,27000,9
20230714,092200,35654650,27000,27000,27000,27000,5
20230714,092100,35519650,27000,27000,27000,27000,5
20230714,092000,35384650,27000,27000,27000,27000,15
20230714,091900,34979650,27000,27000,27000,27000,18
20230714,091800,34493650,26950,26950,26950,26950,0
20230714,091700,34493650,26950,26950,26950,26950,0
20230714,091600,34493650,26950,26950,26950,26950,0
20230714,091500,34493650,26950,26950,26950,26950,100
20230714,091400,31798650,26950,26950,26950,26950,0
20230714,091300,31798650,26950,26950,26950,26950,0
20230714,091200,31798650,26950,26950,26950,26950,57
20230714,091100,30262500,26950,26950,26950,26950,0
20230714,091000,30262500,26950,26950,26950,26950,1
20230714,090900,30235550,26950,26950,26950,26950,0
20230714,090800,30235550,26950,27000,27000,26950,20
20230714,090700,29696450,26950,26950,26950,26950,0
20230714,090600,29696450,26950,26950,26950,26950,0
20230714,090500,29696450,26950,26950,26950,26950,1
20230714,090400,29669500,27350,27350,27350,27350,0
20230714,090300,29669500,27350,27350,27350,27350,0
20230714,090200,29669500,27350,27350,27400,27350,690
20230714,090100,10797950,27350,27300,27350,27300,311
20230714,090000,2296650,27350,27300,27350,27300,84