KissMeData/003800/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183900,83832400,26950,26950,26950,26950,21
20230724,183800,83832400,26950,26950,26950,26950,0
20230724,183700,83832400,26950,26950,26950,26950,0
20230724,183600,83832400,26950,26950,26950,26950,0
20230724,183500,83832400,26950,26950,26950,26950,0
20230724,183400,83832400,26950,26950,26950,26950,0
20230724,183300,83832400,26950,26950,26950,26950,0
20230724,183200,83832400,26950,26950,26950,26950,0
20230724,183100,83832400,26950,26950,26950,26950,0
20230724,183000,83832400,26950,26950,26950,26950,0
20230724,182900,83832400,26950,26950,26950,26950,0
20230724,182800,83832400,26950,26950,26950,26950,0
20230724,182700,83832400,26950,26950,26950,26950,0
20230724,182600,83832400,26950,26950,26950,26950,0
20230724,182500,83832400,26950,26950,26950,26950,0
20230724,182400,83832400,26950,26950,26950,26950,0
20230724,182300,83832400,26950,26950,26950,26950,0
20230724,182200,83832400,26950,26950,26950,26950,0
20230724,182100,83832400,26950,26950,26950,26950,0
20230724,182000,83832400,26950,26950,26950,26950,0
20230724,181900,83832400,26950,26950,26950,26950,0
20230724,181800,83832400,26950,26950,26950,26950,0
20230724,181700,83832400,26950,26950,26950,26950,0
20230724,181600,83832400,26950,26950,26950,26950,0
20230724,181500,83832400,26950,26950,26950,26950,0
20230724,181400,83832400,26950,26950,26950,26950,0
20230724,181300,83832400,26950,26950,26950,26950,0
20230724,181200,83832400,26950,26950,26950,26950,0
20230724,181100,83832400,26950,26950,26950,26950,0
20230724,181000,83832400,26950,26950,26950,26950,0
20230724,180900,83832400,26950,26950,26950,26950,21
20230724,180800,83832400,26950,26950,26950,26950,0
20230724,180700,83832400,26950,26950,26950,26950,0
20230724,180600,83832400,26950,26950,26950,26950,0
20230724,180500,83832400,26950,26950,26950,26950,0
20230724,180400,83832400,26950,26950,26950,26950,0
20230724,180300,83832400,26950,26950,26950,26950,0
20230724,180200,83832400,26950,26950,26950,26950,0
20230724,180100,83832400,26950,26950,26950,26950,0
20230724,180000,83832400,26950,26950,26950,26950,0
20230724,175900,83832400,26950,26950,26950,26950,0
20230724,175800,83832400,26950,26950,26950,26950,0
20230724,175700,83832400,26950,26950,26950,26950,0
20230724,175600,83832400,26950,26950,26950,26950,0
20230724,175500,83832400,26950,26950,26950,26950,0
20230724,175400,83832400,26950,26950,26950,26950,0
20230724,175300,83832400,26950,26950,26950,26950,0
20230724,175200,83832400,26950,26950,26950,26950,0
20230724,175100,83832400,26950,26950,26950,26950,0
20230724,175000,83832400,26950,26950,26950,26950,0
20230724,174900,83832400,26950,26950,26950,26950,0
20230724,174800,83832400,26950,26950,26950,26950,0
20230724,174700,83832400,26950,26950,26950,26950,0
20230724,174600,83832400,26950,26950,26950,26950,0
20230724,174500,83832400,26950,26950,26950,26950,0
20230724,174400,83832400,26950,26950,26950,26950,0
20230724,174300,83832400,26950,26950,26950,26950,0
20230724,174200,83832400,26950,26950,26950,26950,0
20230724,174100,83832400,26950,26950,26950,26950,0
20230724,174000,83832400,26950,26950,26950,26950,0
20230724,173900,83832400,26950,26950,26950,26950,21
20230724,173800,83832400,26950,26950,26950,26950,0
20230724,173700,83832400,26950,26950,26950,26950,0
20230724,173600,83832400,26950,26950,26950,26950,0
20230724,173500,83832400,26950,26950,26950,26950,0
20230724,173400,83832400,26950,26950,26950,26950,0
20230724,173300,83832400,26950,26950,26950,26950,0
20230724,173200,83832400,26950,26950,26950,26950,0
20230724,173100,83832400,26950,26950,26950,26950,0
20230724,173000,83832400,26950,26950,26950,26950,0
20230724,172900,83832400,26950,26950,26950,26950,0
20230724,172800,83832400,26950,26950,26950,26950,0
20230724,172700,83832400,26950,26950,26950,26950,0
20230724,172600,83832400,26950,26950,26950,26950,0
20230724,172500,83832400,26950,26950,26950,26950,0
20230724,172400,83832400,26950,26950,26950,26950,0
20230724,172300,83832400,26950,26950,26950,26950,0
20230724,172200,83832400,26950,26950,26950,26950,0
20230724,172100,83832400,26950,26950,26950,26950,0
20230724,172000,83832400,26950,26950,26950,26950,0
20230724,171900,83832400,26950,26950,26950,26950,0
20230724,171800,83832400,26950,26950,26950,26950,0
20230724,171700,83832400,26950,26950,26950,26950,0
20230724,171600,83832400,26950,26950,26950,26950,0
20230724,171500,83832400,26950,26950,26950,26950,0
20230724,171400,83832400,26950,26950,26950,26950,0
20230724,171300,83832400,26950,26950,26950,26950,0
20230724,171200,83832400,26950,26950,26950,26950,0
20230724,171100,83832400,26950,26950,26950,26950,0
20230724,171000,83832400,26950,26950,26950,26950,0
20230724,170900,83832400,26950,26950,26950,26950,21
20230724,170800,83832400,26950,26950,26950,26950,0
20230724,170700,83832400,26950,26950,26950,26950,0
20230724,170600,83832400,26950,26950,26950,26950,0
20230724,170500,83832400,26950,26950,26950,26950,0
20230724,170400,83832400,26950,26950,26950,26950,0
20230724,170300,83832400,26950,26950,26950,26950,0
20230724,170200,83832400,26950,26950,26950,26950,0
20230724,170100,83832400,26950,26950,26950,26950,0
20230724,170000,83832400,26950,26950,26950,26950,0
20230724,165900,83832400,26950,26950,26950,26950,0
20230724,165800,83832400,26950,26950,26950,26950,0
20230724,165700,83832400,26950,26950,26950,26950,0
20230724,165600,83832400,26950,26950,26950,26950,0
20230724,165500,83832400,26950,26950,26950,26950,0
20230724,165400,83832400,26950,26950,26950,26950,0
20230724,165300,83832400,26950,26950,26950,26950,0
20230724,165200,83832400,26950,26950,26950,26950,0
20230724,165100,83832400,26950,26950,26950,26950,0
20230724,165000,83832400,26950,26950,26950,26950,0
20230724,164900,83832400,26950,26950,26950,26950,0
20230724,164800,83832400,26950,26950,26950,26950,0
20230724,164700,83832400,26950,26950,26950,26950,0
20230724,164600,83832400,26950,26950,26950,26950,0
20230724,164500,83832400,26950,26950,26950,26950,0
20230724,164400,83832400,26950,26950,26950,26950,0
20230724,164300,83832400,26950,26950,26950,26950,0
20230724,164200,83832400,26950,26950,26950,26950,0
20230724,164100,83832400,26950,26950,26950,26950,0
20230724,164000,83832400,26950,26950,26950,26950,0
20230724,163900,83832400,26950,26950,26950,26950,21
20230724,163800,83832400,26950,26950,26950,26950,0
20230724,163700,83832400,26950,26950,26950,26950,0
20230724,163600,83832400,26950,26950,26950,26950,0
20230724,163500,83832400,26950,26950,26950,26950,0
20230724,163400,83832400,26950,26950,26950,26950,0
20230724,163300,83832400,26950,26950,26950,26950,0
20230724,163200,83832400,26950,26950,26950,26950,0
20230724,163100,83832400,26950,26950,26950,26950,0
20230724,163000,83832400,26950,26950,26950,26950,0
20230724,162900,83832400,26950,26950,26950,26950,0
20230724,162800,83832400,26950,26950,26950,26950,0
20230724,162700,83832400,26950,26950,26950,26950,0
20230724,162600,83832400,26950,26950,26950,26950,0
20230724,162500,83832400,26950,26950,26950,26950,0
20230724,162400,83832400,26950,26950,26950,26950,0
20230724,162300,83832400,26950,26950,26950,26950,0
20230724,162200,83832400,26950,26950,26950,26950,0
20230724,162100,83832400,26950,26950,26950,26950,0
20230724,162000,83832400,26950,26950,26950,26950,0
20230724,161900,83832400,26950,26950,26950,26950,0
20230724,161800,83832400,26950,26950,26950,26950,0
20230724,161700,83832400,26950,26950,26950,26950,0
20230724,161600,83832400,26950,26950,26950,26950,0
20230724,161500,83832400,26950,26950,26950,26950,0
20230724,161400,83832400,26950,26950,26950,26950,0
20230724,161300,83832400,26950,26950,26950,26950,0
20230724,161200,83832400,26950,26950,26950,26950,0
20230724,161100,83832400,26950,26950,26950,26950,0
20230724,161000,83832400,26950,26950,26950,26950,0
20230724,160900,83832400,26950,26950,26950,26950,21
20230724,160800,83832400,26950,26950,26950,26950,0
20230724,160700,83832400,26950,26950,26950,26950,0
20230724,160600,83832400,26950,26950,26950,26950,0
20230724,160500,83832400,26950,26950,26950,26950,0
20230724,160400,83832400,26950,26950,26950,26950,0
20230724,160300,83832400,26950,26950,26950,26950,0
20230724,160200,83832400,26950,26950,26950,26950,0
20230724,160100,83832400,26950,26950,26950,26950,0
20230724,160000,83832400,26950,26950,26950,26950,0
20230724,155900,83832400,26950,26950,26950,26950,0
20230724,155800,83832400,26950,26950,26950,26950,0
20230724,155700,83832400,26950,26950,26950,26950,0
20230724,155600,83832400,26950,26950,26950,26950,0
20230724,155500,83832400,26950,26950,26950,26950,0
20230724,155400,83832400,26950,26950,26950,26950,0
20230724,155300,83832400,26950,26950,26950,26950,0
20230724,155200,83832400,26950,26950,26950,26950,0
20230724,155100,83832400,26950,26950,26950,26950,0
20230724,155000,83832400,26950,26950,26950,26950,0
20230724,154900,83832400,26950,26950,26950,26950,0
20230724,154800,83832400,26950,26950,26950,26950,0
20230724,154700,83832400,26950,26950,26950,26950,0
20230724,154600,83832400,26950,26950,26950,26950,0
20230724,154500,83832400,26950,26950,26950,26950,0
20230724,154400,83832400,26950,26950,26950,26950,0
20230724,154300,83832400,26950,26950,26950,26950,0
20230724,154200,83832400,26950,26950,26950,26950,0
20230724,154100,83832400,26950,26950,26950,26950,0
20230724,154000,83832400,26950,26950,26950,26950,0
20230724,153900,83832400,26950,26950,26950,26950,21
20230724,153800,83832400,26950,26950,26950,26950,0
20230724,153700,83832400,26950,26950,26950,26950,0
20230724,153600,83832400,26950,26950,26950,26950,0
20230724,153500,83832400,26950,26950,26950,26950,0
20230724,153400,83832400,26950,26950,26950,26950,0
20230724,153300,83832400,26950,26950,26950,26950,0
20230724,153200,83832400,26950,26950,26950,26950,0
20230724,153100,83832400,26950,26950,26950,26950,0
20230724,153000,83832400,26950,26950,26950,26950,21
20230724,152900,83266450,26850,26850,26850,26850,0
20230724,152800,83266450,26850,26850,26850,26850,0
20230724,152700,83266450,26850,26850,26850,26850,0
20230724,152600,83266450,26850,26850,26850,26850,0
20230724,152500,83266450,26850,26850,26850,26850,0
20230724,152400,83266450,26850,26850,26850,26850,0
20230724,152300,83266450,26850,26850,26850,26850,0
20230724,152200,83266450,26850,26850,26850,26850,0
20230724,152100,83266450,26850,26850,26850,26850,0
20230724,152000,83266450,26850,26850,26850,26850,0
20230724,151900,83266450,26850,26700,26850,26700,19
20230724,151800,82758850,26650,26650,26650,26650,37
20230724,151700,81772800,26650,26650,26650,26650,0
20230724,151600,81772800,26650,26650,26650,26650,51
20230724,151500,80413650,26650,26650,26650,26650,0
20230724,151400,80413650,26650,26650,26650,26650,0
20230724,151300,80413650,26650,26650,26650,26650,0
20230724,151200,80413650,26650,26650,26650,26650,0
20230724,151100,80413650,26650,26650,26650,26650,0
20230724,151000,80413650,26650,26650,26650,26650,0
20230724,150900,80413650,26650,26500,26650,26500,6
20230724,150800,80254500,26300,26300,26300,26300,0
20230724,150700,80254500,26300,26300,26300,26300,0
20230724,150600,80254500,26300,26300,26300,26300,0
20230724,150500,80254500,26300,26500,26500,26300,158
20230724,150400,76089150,26650,26650,26650,26650,0
20230724,150300,76089150,26650,26650,26650,26650,0
20230724,150200,76089150,26650,26650,26650,26650,0
20230724,150100,76089150,26650,26650,26650,26650,0
20230724,150000,76089150,26650,26650,26650,26650,0
20230724,145900,76089150,26650,26650,26650,26650,0
20230724,145800,76089150,26650,26650,26650,26650,0
20230724,145700,76089150,26650,26650,26650,26650,0
20230724,145600,76089150,26650,26650,26650,26650,0
20230724,145500,76089150,26650,26650,26650,26650,0
20230724,145400,76089150,26650,26650,26650,26650,0
20230724,145300,76089150,26650,26650,26650,26650,0
20230724,145200,76089150,26650,26650,26650,26650,0
20230724,145100,76089150,26650,26650,26650,26650,0
20230724,145000,76089150,26650,26650,26650,26650,0
20230724,144900,76089150,26650,26650,26650,26650,0
20230724,144800,76089150,26650,26650,26650,26650,0
20230724,144700,76089150,26650,26650,26650,26650,0
20230724,144600,76089150,26650,26650,26650,26650,0
20230724,144500,76089150,26650,26650,26650,26650,0
20230724,144400,76089150,26650,26650,26650,26650,0
20230724,144300,76089150,26650,26650,26650,26650,0
20230724,144200,76089150,26650,26550,26650,26550,20
20230724,144100,75557950,26500,26450,26500,26450,12
20230724,144000,75240050,26400,26400,26400,26400,0
20230724,143900,75240050,26400,26400,26400,26400,0
20230724,143800,75240050,26400,26400,26400,26400,0
20230724,143700,75240050,26400,26400,26400,26400,0
20230724,143600,75240050,26400,26400,26400,26400,0
20230724,143500,75240050,26400,26400,26400,26400,5
20230724,143400,75108050,26450,26450,26450,26450,0
20230724,143300,75108050,26450,26450,26450,26450,0
20230724,143200,75108050,26450,26450,26450,26450,0
20230724,143100,75108050,26450,26450,26450,26450,0
20230724,143000,75108050,26450,26450,26450,26450,0
20230724,142900,75108050,26450,26450,26450,26450,0
20230724,142800,75108050,26450,26450,26450,26450,0
20230724,142700,75108050,26450,26450,26450,26450,0
20230724,142600,75108050,26450,26450,26450,26450,0
20230724,142500,75108050,26450,26450,26450,26450,0
20230724,142400,75108050,26450,26450,26450,26450,0
20230724,142300,75108050,26450,26450,26450,26450,0
20230724,142200,75108050,26450,26450,26450,26450,0
20230724,142100,75108050,26450,26450,26450,26450,0
20230724,142000,75108050,26450,26450,26450,26450,0
20230724,141900,75108050,26450,26450,26450,26450,0
20230724,141800,75108050,26450,26450,26450,26450,0
20230724,141700,75108050,26450,26450,26450,26450,0
20230724,141600,75108050,26450,26450,26450,26450,0
20230724,141500,75108050,26450,26450,26450,26450,0
20230724,141400,75108050,26450,26450,26450,26450,0
20230724,141300,75108050,26450,26450,26450,26450,0
20230724,141200,75108050,26450,26450,26450,26450,0
20230724,141100,75108050,26450,26450,26450,26450,0
20230724,141000,75108050,26450,26450,26450,26450,0
20230724,140900,75108050,26450,26450,26450,26450,0
20230724,140800,75108050,26450,26450,26450,26450,1
20230724,140700,75081600,26400,26400,26400,26400,0
20230724,140600,75081600,26400,26400,26400,26400,0
20230724,140500,75081600,26400,26400,26400,26400,0
20230724,140400,75081600,26400,26400,26400,26400,1
20230724,140300,75055200,26450,26450,26450,26450,0
20230724,140200,75055200,26450,26450,26450,26450,0
20230724,140100,75055200,26450,26450,26450,26450,0
20230724,140000,75055200,26450,26450,26450,26450,0
20230724,135900,75055200,26450,26450,26450,26450,0
20230724,135800,75055200,26450,26450,26450,26450,0
20230724,135700,75055200,26450,26450,26450,26450,0
20230724,135600,75055200,26450,26450,26450,26450,5
20230724,135500,74922950,26400,26400,26400,26400,0
20230724,135400,74922950,26400,26400,26400,26400,0
20230724,135300,74922950,26400,26400,26400,26400,0
20230724,135200,74922950,26400,26400,26400,26400,127
20230724,135100,71570150,26450,26450,26450,26450,0
20230724,135000,71570150,26450,26450,26450,26450,337
20230724,134900,62656500,26450,26450,26450,26450,13
20230724,134800,62312650,26500,26500,26500,26500,0
20230724,134700,62312650,26500,26500,26500,26500,0
20230724,134600,62312650,26500,26500,26500,26500,0
20230724,134500,62312650,26500,26500,26500,26500,0
20230724,134400,62312650,26500,26500,26500,26500,0
20230724,134300,62312650,26500,26500,26500,26500,0
20230724,134200,62312650,26500,26500,26500,26500,0
20230724,134100,62312650,26500,26500,26500,26500,166
20230724,134000,57913650,26500,26500,26500,26500,0
20230724,133900,57913650,26500,26500,26500,26500,0
20230724,133800,57913650,26500,26500,26500,26500,0
20230724,133700,57913650,26500,26500,26500,26500,0
20230724,133600,57913650,26500,26500,26500,26500,0
20230724,133500,57913650,26500,26500,26500,26500,0
20230724,133400,57913650,26500,26500,26500,26500,0
20230724,133300,57913650,26500,26500,26500,26500,0
20230724,133200,57913650,26500,26500,26500,26500,0
20230724,133100,57913650,26500,26500,26500,26500,0
20230724,133000,57913650,26500,26500,26500,26500,0
20230724,132900,57913650,26500,26500,26500,26500,0
20230724,132800,57913650,26500,26500,26500,26500,0
20230724,132700,57913650,26500,26500,26500,26500,0
20230724,132600,57913650,26500,26500,26500,26500,12
20230724,132500,57595650,26500,26500,26500,26500,0
20230724,132400,57595650,26500,26500,26500,26500,0
20230724,132300,57595650,26500,26500,26500,26500,0
20230724,132200,57595650,26500,26500,26500,26500,0
20230724,132100,57595650,26500,26500,26500,26500,0
20230724,132000,57595650,26500,26500,26500,26500,0
20230724,131900,57595650,26500,26500,26500,26500,0
20230724,131800,57595650,26500,26500,26500,26500,0
20230724,131700,57595650,26500,26500,26500,26500,0
20230724,131600,57595650,26500,26500,26500,26500,0
20230724,131500,57595650,26500,26500,26500,26500,0
20230724,131400,57595650,26500,26500,26500,26500,0
20230724,131300,57595650,26500,26500,26500,26500,0
20230724,131200,57595650,26500,26500,26500,26500,0
20230724,131100,57595650,26500,26500,26500,26500,0
20230724,131000,57595650,26500,26500,26500,26500,0
20230724,130900,57595650,26500,26500,26500,26500,0
20230724,130800,57595650,26500,26500,26500,26500,0
20230724,130700,57595650,26500,26500,26500,26500,0
20230724,130600,57595650,26500,26500,26500,26500,0
20230724,130500,57595650,26500,26500,26500,26500,0
20230724,130400,57595650,26500,26500,26500,26500,0
20230724,130300,57595650,26500,26500,26500,26500,0
20230724,130200,57595650,26500,26500,26500,26500,0
20230724,130100,57595650,26500,26550,26550,26500,18
20230724,130000,57118000,26900,26900,26900,26900,0
20230724,125900,57118000,26900,26900,26900,26900,45
20230724,125800,55907500,26900,26900,26900,26900,0
20230724,125700,55907500,26900,26900,26900,26900,50
20230724,125600,54562500,26950,26850,26950,26850,555
20230724,125500,39613750,26750,26550,26750,26550,376
20230724,125400,29567300,26650,26650,26650,26650,0
20230724,125300,29567300,26650,26650,26650,26650,0
20230724,125200,29567300,26650,26650,26650,26650,0
20230724,125100,29567300,26650,26650,26650,26650,0
20230724,125000,29567300,26650,26650,26650,26650,0
20230724,124900,29567300,26650,26650,26650,26650,0
20230724,124800,29567300,26650,26650,26650,26650,0
20230724,124700,29567300,26650,26650,26650,26650,0
20230724,124600,29567300,26650,26650,26650,26650,0
20230724,124500,29567300,26650,26650,26650,26650,0
20230724,124400,29567300,26650,26650,26650,26650,0
20230724,124300,29567300,26650,26650,26650,26650,0
20230724,124200,29567300,26650,26650,26650,26650,0
20230724,124100,29567300,26650,26650,26650,26650,0
20230724,124000,29567300,26650,26650,26650,26650,0
20230724,123900,29567300,26650,26650,26650,26650,0
20230724,123800,29567300,26650,26650,26650,26650,0
20230724,123700,29567300,26650,26650,26650,26650,0
20230724,123600,29567300,26650,26650,26650,26650,0
20230724,123500,29567300,26650,26650,26650,26650,0
20230724,123400,29567300,26650,26650,26650,26650,0
20230724,123300,29567300,26650,26650,26650,26650,0
20230724,123200,29567300,26650,26650,26650,26650,0
20230724,123100,29567300,26650,26650,26650,26650,0
20230724,123000,29567300,26650,26650,26650,26650,0
20230724,122900,29567300,26650,26650,26650,26650,0
20230724,122800,29567300,26650,26650,26650,26650,0
20230724,122700,29567300,26650,26650,26650,26650,0
20230724,122600,29567300,26650,26650,26650,26650,0
20230724,122500,29567300,26650,26650,26650,26650,0
20230724,122400,29567300,26650,26650,26650,26650,0
20230724,122300,29567300,26650,26650,26650,26650,0
20230724,122200,29567300,26650,26650,26650,26650,0
20230724,122100,29567300,26650,26650,26650,26650,0
20230724,122000,29567300,26650,26650,26650,26650,0
20230724,121900,29567300,26650,26650,26650,26650,0
20230724,121800,29567300,26650,26650,26650,26650,0
20230724,121700,29567300,26650,26650,26650,26650,0
20230724,121600,29567300,26650,26650,26650,26650,0
20230724,121500,29567300,26650,26650,26650,26650,0
20230724,121400,29567300,26650,26650,26650,26650,3
20230724,121300,29487350,26450,26450,26450,26450,0
20230724,121200,29487350,26450,26450,26450,26450,0
20230724,121100,29487350,26450,26450,26450,26450,0
20230724,121000,29487350,26450,26450,26450,26450,0
20230724,120900,29487350,26450,26450,26450,26450,0
20230724,120800,29487350,26450,26450,26450,26450,0
20230724,120700,29487350,26450,26450,26450,26450,0
20230724,120600,29487350,26450,26450,26450,26450,0
20230724,120500,29487350,26450,26450,26450,26450,0
20230724,120400,29487350,26450,26450,26450,26450,1
20230724,120300,29460900,26400,26400,26400,26400,0
20230724,120200,29460900,26400,26400,26400,26400,0
20230724,120100,29460900,26400,26400,26400,26400,0
20230724,120000,29460900,26400,26400,26400,26400,0
20230724,115900,29460900,26400,26400,26400,26400,0
20230724,115800,29460900,26400,26400,26400,26400,0
20230724,115700,29460900,26400,26400,26400,26400,0
20230724,115600,29460900,26400,26400,26400,26400,0
20230724,115500,29460900,26400,26400,26400,26400,0
20230724,115400,29460900,26400,26400,26400,26400,0
20230724,115300,29460900,26400,26400,26400,26400,0
20230724,115200,29460900,26400,26400,26400,26400,0
20230724,115100,29460900,26400,26400,26400,26400,2
20230724,115000,29408100,26400,26400,26400,26400,0
20230724,114900,29408100,26400,26600,26600,26400,296
20230724,114800,21556500,26650,26650,26650,26650,0
20230724,114700,21556500,26650,26650,26650,26650,38
20230724,114600,20543800,26700,26700,26700,26700,0
20230724,114500,20543800,26700,26700,26700,26700,11
20230724,114400,20250100,26700,26700,26700,26700,11
20230724,114300,19956400,26700,26700,26700,26700,3
20230724,114200,19876300,26700,26700,26700,26700,0
20230724,114100,19876300,26700,26700,26700,26700,0
20230724,114000,19876300,26700,26700,26700,26700,0
20230724,113900,19876300,26700,26700,26700,26700,0
20230724,113800,19876300,26700,26700,26700,26700,0
20230724,113700,19876300,26700,26700,26700,26700,0
20230724,113600,19876300,26700,26700,26700,26700,1
20230724,113500,19849600,26700,26700,26700,26700,1
20230724,113400,19822900,26700,26700,26700,26700,0
20230724,113300,19822900,26700,26700,26700,26700,0
20230724,113200,19822900,26700,26700,26700,26700,0
20230724,113100,19822900,26700,26700,26700,26700,0
20230724,113000,19822900,26700,26700,26700,26700,0
20230724,112900,19822900,26700,26700,26700,26700,1
20230724,112800,19796200,26650,26650,26650,26650,0
20230724,112700,19796200,26650,26650,26650,26650,0
20230724,112600,19796200,26650,26650,26650,26650,0
20230724,112500,19796200,26650,26650,26650,26650,0
20230724,112400,19796200,26650,26650,26650,26650,0
20230724,112300,19796200,26650,26650,26650,26650,0
20230724,112200,19796200,26650,26650,26650,26650,0
20230724,112100,19796200,26650,26650,26650,26650,0
20230724,112000,19796200,26650,26650,26650,26650,100
20230724,111900,17131200,26650,26650,26650,26650,0
20230724,111800,17131200,26650,26650,26650,26650,0
20230724,111700,17131200,26650,26650,26650,26650,63
20230724,111600,15452250,26650,26650,26650,26650,0
20230724,111500,15452250,26650,26650,26650,26650,0
20230724,111400,15452250,26650,26650,26650,26650,0
20230724,111300,15452250,26650,26650,26650,26650,0
20230724,111200,15452250,26650,26650,26650,26650,0
20230724,111100,15452250,26650,26650,26650,26650,0
20230724,111000,15452250,26650,26650,26650,26650,0
20230724,110900,15452250,26650,26650,26650,26650,2
20230724,110800,15398950,26650,26650,26650,26650,0
20230724,110700,15398950,26650,26650,26650,26650,0
20230724,110600,15398950,26650,26650,26650,26650,0
20230724,110500,15398950,26650,26650,26650,26650,0
20230724,110400,15398950,26650,26650,26650,26650,1
20230724,110300,15372300,26600,26600,26600,26600,91
20230724,110200,12951700,26650,26650,26650,26650,0
20230724,110100,12951700,26650,26650,26650,26650,0
20230724,110000,12951700,26650,26650,26650,26650,0
20230724,105900,12951700,26650,26650,26650,26650,0
20230724,105800,12951700,26650,26650,26650,26650,0
20230724,105700,12951700,26650,26650,26650,26650,0
20230724,105600,12951700,26650,26650,26650,26650,0
20230724,105500,12951700,26650,26650,26650,26650,0
20230724,105400,12951700,26650,26650,26650,26650,0
20230724,105300,12951700,26650,26650,26650,26650,0
20230724,105200,12951700,26650,26650,26650,26650,0
20230724,105100,12951700,26650,26650,26650,26650,0
20230724,105000,12951700,26650,26650,26650,26650,0
20230724,104900,12951700,26650,26650,26650,26650,0
20230724,104800,12951700,26650,26650,26650,26650,0
20230724,104700,12951700,26650,26650,26650,26650,0
20230724,104600,12951700,26650,26650,26650,26650,0
20230724,104500,12951700,26650,26650,26650,26650,0
20230724,104400,12951700,26650,26650,26650,26650,0
20230724,104300,12951700,26650,26650,26650,26650,0
20230724,104200,12951700,26650,26650,26650,26650,0
20230724,104100,12951700,26650,26650,26650,26650,0
20230724,104000,12951700,26650,26650,26650,26650,0
20230724,103900,12951700,26650,26650,26650,26650,0
20230724,103800,12951700,26650,26650,26650,26650,0
20230724,103700,12951700,26650,26650,26650,26650,0
20230724,103600,12951700,26650,26650,26650,26650,0
20230724,103500,12951700,26650,26650,26650,26650,0
20230724,103400,12951700,26650,26650,26650,26650,0
20230724,103300,12951700,26650,26650,26650,26650,0
20230724,103200,12951700,26650,26650,26650,26650,0
20230724,103100,12951700,26650,26650,26650,26650,0
20230724,103000,12951700,26650,26650,26650,26650,15
20230724,102900,12551950,26600,26600,26600,26600,0
20230724,102800,12551950,26600,26600,26600,26600,0
20230724,102700,12551950,26600,26600,26600,26600,0
20230724,102600,12551950,26600,26600,26600,26600,2
20230724,102500,12498750,26600,26600,26600,26600,0
20230724,102400,12498750,26600,26600,26600,26600,0
20230724,102300,12498750,26600,26600,26600,26600,0
20230724,102200,12498750,26600,26600,26600,26600,0
20230724,102100,12498750,26600,26600,26600,26600,0
20230724,102000,12498750,26600,26600,26600,26600,0
20230724,101900,12498750,26600,26600,26600,26600,0
20230724,101800,12498750,26600,26600,26600,26600,0
20230724,101700,12498750,26600,26600,26600,26600,0
20230724,101600,12498750,26600,26600,26600,26600,0
20230724,101500,12498750,26600,26600,26600,26600,0
20230724,101400,12498750,26600,26600,26600,26600,0
20230724,101300,12498750,26600,26600,26600,26600,1
20230724,101200,12472150,26600,26600,26600,26600,0
20230724,101100,12472150,26600,26600,26600,26600,0
20230724,101000,12472150,26600,26600,26600,26600,1
20230724,100900,12445550,26650,26650,26650,26650,0
20230724,100800,12445550,26650,26650,26650,26650,0
20230724,100700,12445550,26650,26650,26650,26650,0
20230724,100600,12445550,26650,26650,26650,26650,0
20230724,100500,12445550,26650,26650,26650,26650,0
20230724,100400,12445550,26650,26650,26650,26650,0
20230724,100300,12445550,26650,26650,26650,26650,0
20230724,100200,12445550,26650,26650,26650,26650,1
20230724,100100,12418900,26650,26650,26650,26650,0
20230724,100000,12418900,26650,26650,26650,26650,0
20230724,095900,12418900,26650,26650,26650,26650,0
20230724,095800,12418900,26650,26650,26650,26650,0
20230724,095700,12418900,26650,26650,26650,26650,0
20230724,095600,12418900,26650,26650,26650,26650,0
20230724,095500,12418900,26650,26650,26650,26650,0
20230724,095400,12418900,26650,26650,26650,26650,0
20230724,095300,12418900,26650,26650,26650,26650,0
20230724,095200,12418900,26650,26650,26650,26650,0
20230724,095100,12418900,26650,26650,26650,26650,0
20230724,095000,12418900,26650,26650,26650,26650,0
20230724,094900,12418900,26650,26650,26650,26650,0
20230724,094800,12418900,26650,26650,26650,26650,0
20230724,094700,12418900,26650,26650,26650,26650,0
20230724,094600,12418900,26650,26650,26650,26650,0
20230724,094500,12418900,26650,26650,26650,26650,0
20230724,094400,12418900,26650,26650,26650,26650,0
20230724,094300,12418900,26650,26650,26650,26650,0
20230724,094200,12418900,26650,26650,26650,26650,0
20230724,094100,12418900,26650,26650,26650,26650,0
20230724,094000,12418900,26650,26650,26650,26650,0
20230724,093900,12418900,26650,26650,26650,26650,0
20230724,093800,12418900,26650,26650,26650,26650,0
20230724,093700,12418900,26650,26650,26650,26650,0
20230724,093600,12418900,26650,26650,26650,26650,0
20230724,093500,12418900,26650,26650,26650,26650,0
20230724,093400,12418900,26650,26650,26650,26650,0
20230724,093300,12418900,26650,26650,26650,26650,0
20230724,093200,12418900,26650,26650,26650,26650,0
20230724,093100,12418900,26650,26650,26650,26650,0
20230724,093000,12418900,26650,26650,26650,26650,0
20230724,092900,12418900,26650,26650,26650,26650,0
20230724,092800,12418900,26650,26650,26650,26650,0
20230724,092700,12418900,26650,26650,26650,26650,0
20230724,092600,12418900,26650,26650,26650,26650,0
20230724,092500,12418900,26650,26650,26650,26650,0
20230724,092400,12418900,26650,26650,26650,26650,0
20230724,092300,12418900,26650,26650,26650,26650,16
20230724,092200,11992500,26650,26650,26650,26650,0
20230724,092100,11992500,26650,26650,26650,26650,0
20230724,092000,11992500,26650,26650,26650,26650,0
20230724,091900,11992500,26650,26650,26650,26650,4
20230724,091800,11885900,26650,26650,26650,26650,0
20230724,091700,11885900,26650,26650,26650,26650,0
20230724,091600,11885900,26650,26650,26650,26650,0
20230724,091500,11885900,26650,26650,26650,26650,0
20230724,091400,11885900,26650,26650,26650,26650,4
20230724,091300,11779300,26650,26650,26650,26650,0
20230724,091200,11779300,26650,26650,26650,26650,4
20230724,091100,11672700,26650,26650,26650,26650,0
20230724,091000,11672700,26650,26650,26650,26650,22
20230724,090900,11086400,26650,26650,26650,26650,15
20230724,090800,10686650,26650,26650,26650,26650,0
20230724,090700,10686650,26650,26650,26650,26650,0
20230724,090600,10686650,26650,26650,26650,26650,0
20230724,090500,10686650,26650,26650,26650,26650,18
20230724,090400,10206950,26650,26650,26650,26650,0
20230724,090300,10206950,26650,26650,26650,26650,0
20230724,090200,10206950,26650,26650,26650,26650,0
20230724,090100,10206950,26650,26650,26650,26650,0
20230724,090000,10206950,26650,26650,26650,26650,383