KissMeData/003800/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,183900,64761250,26400,26400,26400,26400,109
20230725,183800,64761250,26400,26400,26400,26400,0
20230725,183700,64761250,26400,26400,26400,26400,0
20230725,183600,64761250,26400,26400,26400,26400,0
20230725,183500,64761250,26400,26400,26400,26400,0
20230725,183400,64761250,26400,26400,26400,26400,0
20230725,183300,64761250,26400,26400,26400,26400,0
20230725,183200,64761250,26400,26400,26400,26400,0
20230725,183100,64761250,26400,26400,26400,26400,0
20230725,183000,64761250,26400,26400,26400,26400,0
20230725,182900,64761250,26400,26400,26400,26400,0
20230725,182800,64761250,26400,26400,26400,26400,0
20230725,182700,64761250,26400,26400,26400,26400,0
20230725,182600,64761250,26400,26400,26400,26400,0
20230725,182500,64761250,26400,26400,26400,26400,0
20230725,182400,64761250,26400,26400,26400,26400,0
20230725,182300,64761250,26400,26400,26400,26400,0
20230725,182200,64761250,26400,26400,26400,26400,0
20230725,182100,64761250,26400,26400,26400,26400,0
20230725,182000,64761250,26400,26400,26400,26400,0
20230725,181900,64761250,26400,26400,26400,26400,0
20230725,181800,64761250,26400,26400,26400,26400,0
20230725,181700,64761250,26400,26400,26400,26400,0
20230725,181600,64761250,26400,26400,26400,26400,0
20230725,181500,64761250,26400,26400,26400,26400,0
20230725,181400,64761250,26400,26400,26400,26400,0
20230725,181300,64761250,26400,26400,26400,26400,0
20230725,181200,64761250,26400,26400,26400,26400,0
20230725,181100,64761250,26400,26400,26400,26400,0
20230725,181000,64761250,26400,26400,26400,26400,0
20230725,180900,64761250,26400,26400,26400,26400,109
20230725,180800,64761250,26400,26400,26400,26400,0
20230725,180700,64761250,26400,26400,26400,26400,0
20230725,180600,64761250,26400,26400,26400,26400,0
20230725,180500,64761250,26400,26400,26400,26400,0
20230725,180400,64761250,26400,26400,26400,26400,0
20230725,180300,64761250,26400,26400,26400,26400,0
20230725,180200,64761250,26400,26400,26400,26400,0
20230725,180100,64761250,26400,26400,26400,26400,0
20230725,180000,64761250,26400,26400,26400,26400,0
20230725,175900,64761250,26400,26400,26400,26400,0
20230725,175800,64761250,26400,26400,26400,26400,0
20230725,175700,64761250,26400,26400,26400,26400,0
20230725,175600,64761250,26400,26400,26400,26400,0
20230725,175500,64761250,26400,26400,26400,26400,0
20230725,175400,64761250,26400,26400,26400,26400,0
20230725,175300,64761250,26400,26400,26400,26400,0
20230725,175200,64761250,26400,26400,26400,26400,0
20230725,175100,64761250,26400,26400,26400,26400,0
20230725,175000,64761250,26400,26400,26400,26400,0
20230725,174900,64761250,26400,26400,26400,26400,0
20230725,174800,64761250,26400,26400,26400,26400,0
20230725,174700,64761250,26400,26400,26400,26400,0
20230725,174600,64761250,26400,26400,26400,26400,0
20230725,174500,64761250,26400,26400,26400,26400,0
20230725,174400,64761250,26400,26400,26400,26400,0
20230725,174300,64761250,26400,26400,26400,26400,0
20230725,174200,64761250,26400,26400,26400,26400,0
20230725,174100,64761250,26400,26400,26400,26400,0
20230725,174000,64761250,26400,26400,26400,26400,0
20230725,173900,64761250,26400,26400,26400,26400,109
20230725,173800,64761250,26400,26400,26400,26400,0
20230725,173700,64761250,26400,26400,26400,26400,0
20230725,173600,64761250,26400,26400,26400,26400,0
20230725,173500,64761250,26400,26400,26400,26400,0
20230725,173400,64761250,26400,26400,26400,26400,0
20230725,173300,64761250,26400,26400,26400,26400,0
20230725,173200,64761250,26400,26400,26400,26400,0
20230725,173100,64761250,26400,26400,26400,26400,0
20230725,173000,64761250,26400,26400,26400,26400,0
20230725,172900,64761250,26400,26400,26400,26400,0
20230725,172800,64761250,26400,26400,26400,26400,0
20230725,172700,64761250,26400,26400,26400,26400,0
20230725,172600,64761250,26400,26400,26400,26400,0
20230725,172500,64761250,26400,26400,26400,26400,0
20230725,172400,64761250,26400,26400,26400,26400,0
20230725,172300,64761250,26400,26400,26400,26400,0
20230725,172200,64761250,26400,26400,26400,26400,0
20230725,172100,64761250,26400,26400,26400,26400,0
20230725,172000,64761250,26400,26400,26400,26400,0
20230725,171900,64761250,26400,26400,26400,26400,0
20230725,171800,64761250,26400,26400,26400,26400,0
20230725,171700,64761250,26400,26400,26400,26400,0
20230725,171600,64761250,26400,26400,26400,26400,0
20230725,171500,64761250,26400,26400,26400,26400,0
20230725,171400,64761250,26400,26400,26400,26400,0
20230725,171300,64761250,26400,26400,26400,26400,0
20230725,171200,64761250,26400,26400,26400,26400,0
20230725,171100,64761250,26400,26400,26400,26400,0
20230725,171000,64761250,26400,26400,26400,26400,0
20230725,170900,64761250,26400,26400,26400,26400,109
20230725,170800,64761250,26400,26400,26400,26400,0
20230725,170700,64761250,26400,26400,26400,26400,0
20230725,170600,64761250,26400,26400,26400,26400,0
20230725,170500,64761250,26400,26400,26400,26400,0
20230725,170400,64761250,26400,26400,26400,26400,0
20230725,170300,64761250,26400,26400,26400,26400,0
20230725,170200,64761250,26400,26400,26400,26400,0
20230725,170100,64761250,26400,26400,26400,26400,0
20230725,170000,64761250,26400,26400,26400,26400,0
20230725,165900,64761250,26400,26400,26400,26400,0
20230725,165800,64761250,26400,26400,26400,26400,0
20230725,165700,64761250,26400,26400,26400,26400,0
20230725,165600,64761250,26400,26400,26400,26400,0
20230725,165500,64761250,26400,26400,26400,26400,0
20230725,165400,64761250,26400,26400,26400,26400,0
20230725,165300,64761250,26400,26400,26400,26400,0
20230725,165200,64761250,26400,26400,26400,26400,0
20230725,165100,64761250,26400,26400,26400,26400,0
20230725,165000,64761250,26400,26400,26400,26400,0
20230725,164900,64761250,26400,26400,26400,26400,0
20230725,164800,64761250,26400,26400,26400,26400,0
20230725,164700,64761250,26400,26400,26400,26400,0
20230725,164600,64761250,26400,26400,26400,26400,0
20230725,164500,64761250,26400,26400,26400,26400,0
20230725,164400,64761250,26400,26400,26400,26400,0
20230725,164300,64761250,26400,26400,26400,26400,0
20230725,164200,64761250,26400,26400,26400,26400,0
20230725,164100,64761250,26400,26400,26400,26400,0
20230725,164000,64761250,26400,26400,26400,26400,0
20230725,163900,64761250,26400,26400,26400,26400,109
20230725,163800,64761250,26400,26400,26400,26400,0
20230725,163700,64761250,26400,26400,26400,26400,0
20230725,163600,64761250,26400,26400,26400,26400,0
20230725,163500,64761250,26400,26400,26400,26400,0
20230725,163400,64761250,26400,26400,26400,26400,0
20230725,163300,64761250,26400,26400,26400,26400,0
20230725,163200,64761250,26400,26400,26400,26400,0
20230725,163100,64761250,26400,26400,26400,26400,0
20230725,163000,64761250,26400,26400,26400,26400,0
20230725,162900,64761250,26400,26400,26400,26400,0
20230725,162800,64761250,26400,26400,26400,26400,0
20230725,162700,64761250,26400,26400,26400,26400,0
20230725,162600,64761250,26400,26400,26400,26400,0
20230725,162500,64761250,26400,26400,26400,26400,0
20230725,162400,64761250,26400,26400,26400,26400,0
20230725,162300,64761250,26400,26400,26400,26400,0
20230725,162200,64761250,26400,26400,26400,26400,0
20230725,162100,64761250,26400,26400,26400,26400,0
20230725,162000,64761250,26400,26400,26400,26400,0
20230725,161900,64761250,26400,26400,26400,26400,0
20230725,161800,64761250,26400,26400,26400,26400,0
20230725,161700,64761250,26400,26400,26400,26400,0
20230725,161600,64761250,26400,26400,26400,26400,0
20230725,161500,64761250,26400,26400,26400,26400,0
20230725,161400,64761250,26400,26400,26400,26400,0
20230725,161300,64761250,26400,26400,26400,26400,0
20230725,161200,64761250,26400,26400,26400,26400,0
20230725,161100,64761250,26400,26400,26400,26400,0
20230725,161000,64761250,26400,26400,26400,26400,0
20230725,160900,64761250,26400,26400,26400,26400,109
20230725,160800,64761250,26400,26400,26400,26400,0
20230725,160700,64761250,26400,26400,26400,26400,0
20230725,160600,64761250,26400,26400,26400,26400,0
20230725,160500,64761250,26400,26400,26400,26400,0
20230725,160400,64761250,26400,26400,26400,26400,0
20230725,160300,64761250,26400,26400,26400,26400,0
20230725,160200,64761250,26400,26400,26400,26400,0
20230725,160100,64761250,26400,26400,26400,26400,0
20230725,160000,64761250,26400,26400,26400,26400,0
20230725,155900,64761250,26400,26400,26400,26400,0
20230725,155800,64761250,26400,26400,26400,26400,0
20230725,155700,64761250,26400,26400,26400,26400,0
20230725,155600,64761250,26400,26400,26400,26400,0
20230725,155500,64761250,26400,26400,26400,26400,0
20230725,155400,64761250,26400,26400,26400,26400,0
20230725,155300,64761250,26400,26400,26400,26400,0
20230725,155200,64761250,26400,26400,26400,26400,0
20230725,155100,64761250,26400,26400,26400,26400,0
20230725,155000,64761250,26400,26400,26400,26400,0
20230725,154900,64761250,26400,26400,26400,26400,0
20230725,154800,64761250,26400,26400,26400,26400,0
20230725,154700,64761250,26400,26400,26400,26400,0
20230725,154600,64761250,26400,26400,26400,26400,0
20230725,154500,64761250,26400,26400,26400,26400,0
20230725,154400,64761250,26400,26400,26400,26400,0
20230725,154300,64761250,26400,26400,26400,26400,0
20230725,154200,64761250,26400,26400,26400,26400,0
20230725,154100,64761250,26400,26400,26400,26400,0
20230725,154000,64761250,26400,26400,26400,26400,0
20230725,153900,64761250,26400,26400,26400,26400,109
20230725,153800,64761250,26400,26400,26400,26400,0
20230725,153700,64761250,26400,26400,26400,26400,0
20230725,153600,64761250,26400,26400,26400,26400,0
20230725,153500,64761250,26400,26400,26400,26400,0
20230725,153400,64761250,26400,26400,26400,26400,0
20230725,153300,64761250,26400,26400,26400,26400,0
20230725,153200,64761250,26400,26400,26400,26400,0
20230725,153100,64761250,26400,26400,26400,26400,0
20230725,153000,64761250,26400,26400,26400,26400,109
20230725,152900,61883650,26250,26250,26250,26250,0
20230725,152800,61883650,26250,26250,26250,26250,0
20230725,152700,61883650,26250,26250,26250,26250,0
20230725,152600,61883650,26250,26250,26250,26250,0
20230725,152500,61883650,26250,26250,26250,26250,0
20230725,152400,61883650,26250,26250,26250,26250,0
20230725,152300,61883650,26250,26250,26250,26250,0
20230725,152200,61883650,26250,26250,26250,26250,0
20230725,152100,61883650,26250,26250,26250,26250,0
20230725,152000,61883650,26250,26250,26250,26250,0
20230725,151900,61883650,26250,26250,26250,26250,11
20230725,151800,61594900,26250,26250,26250,26250,0
20230725,151700,61594900,26250,26250,26250,26250,0
20230725,151600,61594900,26250,26250,26250,26250,0
20230725,151500,61594900,26250,26250,26250,26250,0
20230725,151400,61594900,26250,26250,26250,26250,66
20230725,151300,59862400,26250,26250,26250,26250,0
20230725,151200,59862400,26250,26250,26250,26250,0
20230725,151100,59862400,26250,26250,26250,26250,0
20230725,151000,59862400,26250,26250,26250,26250,7
20230725,150900,59678650,26400,26400,26400,26400,0
20230725,150800,59678650,26400,26400,26400,26400,0
20230725,150700,59678650,26400,26400,26400,26400,0
20230725,150600,59678650,26400,26400,26400,26400,50
20230725,150500,58358650,26400,26400,26400,26400,4
20230725,150400,58253050,26400,26400,26400,26400,0
20230725,150300,58253050,26400,26400,26400,26400,109
20230725,150200,55375450,26300,26300,26300,26300,1
20230725,150100,55349150,26300,26300,26300,26300,0
20230725,150000,55349150,26300,26300,26300,26300,0
20230725,145900,55349150,26300,26300,26300,26300,0
20230725,145800,55349150,26300,26300,26300,26300,0
20230725,145700,55349150,26300,26300,26300,26300,0
20230725,145600,55349150,26300,26300,26300,26300,0
20230725,145500,55349150,26300,26300,26300,26300,0
20230725,145400,55349150,26300,26300,26300,26300,0
20230725,145300,55349150,26300,26300,26300,26300,0
20230725,145200,55349150,26300,26300,26300,26300,0
20230725,145100,55349150,26300,26300,26300,26300,0
20230725,145000,55349150,26300,26300,26300,26300,0
20230725,144900,55349150,26300,26300,26300,26300,0
20230725,144800,55349150,26300,26300,26300,26300,0
20230725,144700,55349150,26300,26300,26300,26300,0
20230725,144600,55349150,26300,26300,26300,26300,0
20230725,144500,55349150,26300,26300,26300,26300,75
20230725,144400,53376650,26300,26300,26300,26300,0
20230725,144300,53376650,26300,26300,26300,26300,0
20230725,144200,53376650,26300,26300,26300,26300,0
20230725,144100,53376650,26300,26300,26300,26300,0
20230725,144000,53376650,26300,26300,26300,26300,0
20230725,143900,53376650,26300,26300,26300,26300,0
20230725,143800,53376650,26300,26350,26350,26300,150
20230725,143700,49427300,26350,26350,26350,26350,0
20230725,143600,49427300,26350,26350,26350,26350,0
20230725,143500,49427300,26350,26350,26350,26350,0
20230725,143400,49427300,26350,26350,26350,26350,0
20230725,143300,49427300,26350,26350,26350,26350,0
20230725,143200,49427300,26350,26350,26350,26350,0
20230725,143100,49427300,26350,26350,26350,26350,0
20230725,143000,49427300,26350,26350,26350,26350,0
20230725,142900,49427300,26350,26350,26350,26350,0
20230725,142800,49427300,26350,26350,26350,26350,0
20230725,142700,49427300,26350,26350,26350,26350,0
20230725,142600,49427300,26350,26350,26350,26350,0
20230725,142500,49427300,26350,26350,26350,26350,2
20230725,142400,49374600,26350,26350,26350,26350,30
20230725,142300,48584100,26300,26300,26300,26300,3
20230725,142200,48505200,26300,26300,26300,26300,0
20230725,142100,48505200,26300,26300,26300,26300,0
20230725,142000,48505200,26300,26300,26300,26300,0
20230725,141900,48505200,26300,26300,26300,26300,0
20230725,141800,48505200,26300,26300,26300,26300,0
20230725,141700,48505200,26300,26300,26300,26300,0
20230725,141600,48505200,26300,26300,26300,26300,0
20230725,141500,48505200,26300,26300,26300,26300,0
20230725,141400,48505200,26300,26300,26300,26300,0
20230725,141300,48505200,26300,26300,26300,26300,0
20230725,141200,48505200,26300,26300,26300,26300,0
20230725,141100,48505200,26300,26300,26300,26300,0
20230725,141000,48505200,26300,26300,26300,26300,0
20230725,140900,48505200,26300,26300,26300,26300,0
20230725,140800,48505200,26300,26300,26300,26300,1
20230725,140700,48478900,26200,26200,26200,26200,0
20230725,140600,48478900,26200,26200,26200,26200,0
20230725,140500,48478900,26200,26200,26200,26200,0
20230725,140400,48478900,26200,26200,26200,26200,0
20230725,140300,48478900,26200,26200,26200,26200,0
20230725,140200,48478900,26200,26200,26200,26200,3
20230725,140100,48400300,26300,26300,26300,26300,0
20230725,140000,48400300,26300,26300,26300,26300,0
20230725,135900,48400300,26300,26300,26300,26300,0
20230725,135800,48400300,26300,26300,26300,26300,5
20230725,135700,48268800,26250,26250,26250,26250,0
20230725,135600,48268800,26250,26250,26250,26250,0
20230725,135500,48268800,26250,26250,26250,26250,0
20230725,135400,48268800,26250,26250,26250,26250,0
20230725,135300,48268800,26250,26250,26250,26250,15
20230725,135200,47875050,26250,26250,26250,26250,0
20230725,135100,47875050,26250,26250,26250,26250,0
20230725,135000,47875050,26250,26250,26250,26250,0
20230725,134900,47875050,26250,26300,26300,26250,724
20230725,134800,28864150,26300,26300,26300,26300,0
20230725,134700,28864150,26300,26300,26300,26300,0
20230725,134600,28864150,26300,26300,26300,26300,0
20230725,134500,28864150,26300,26300,26300,26300,0
20230725,134400,28864150,26300,26350,26350,26300,180
20230725,134300,24129850,26350,26350,26350,26350,0
20230725,134200,24129850,26350,26350,26350,26350,0
20230725,134100,24129850,26350,26350,26350,26350,0
20230725,134000,24129850,26350,26400,26400,26350,104
20230725,133900,21389050,26300,26300,26300,26300,0
20230725,133800,21389050,26300,26300,26300,26300,0
20230725,133700,21389050,26300,26300,26300,26300,0
20230725,133600,21389050,26300,26300,26300,26300,0
20230725,133500,21389050,26300,26300,26300,26300,0
20230725,133400,21389050,26300,26300,26300,26300,0
20230725,133300,21389050,26300,26300,26300,26300,0
20230725,133200,21389050,26300,26300,26300,26300,0
20230725,133100,21389050,26300,26300,26300,26300,0
20230725,133000,21389050,26300,26300,26300,26300,0
20230725,132900,21389050,26300,26300,26300,26300,0
20230725,132800,21389050,26300,26300,26300,26300,0
20230725,132700,21389050,26300,26300,26300,26300,0
20230725,132600,21389050,26300,26300,26300,26300,0
20230725,132500,21389050,26300,26300,26300,26300,0
20230725,132400,21389050,26300,26300,26300,26300,0
20230725,132300,21389050,26300,26300,26300,26300,0
20230725,132200,21389050,26300,26300,26300,26300,0
20230725,132100,21389050,26300,26300,26300,26300,0
20230725,132000,21389050,26300,26300,26300,26300,0
20230725,131900,21389050,26300,26300,26300,26300,0
20230725,131800,21389050,26300,26300,26300,26300,0
20230725,131700,21389050,26300,26300,26300,26300,0
20230725,131600,21389050,26300,26300,26300,26300,0
20230725,131500,21389050,26300,26300,26300,26300,0
20230725,131400,21389050,26300,26300,26300,26300,0
20230725,131300,21389050,26300,26300,26300,26300,0
20230725,131200,21389050,26300,26300,26300,26300,0
20230725,131100,21389050,26300,26300,26300,26300,0
20230725,131000,21389050,26300,26300,26300,26300,0
20230725,130900,21389050,26300,26300,26300,26300,0
20230725,130800,21389050,26300,26300,26300,26300,0
20230725,130700,21389050,26300,26300,26300,26300,0
20230725,130600,21389050,26300,26300,26300,26300,0
20230725,130500,21389050,26300,26300,26300,26300,0
20230725,130400,21389050,26300,26300,26300,26300,0
20230725,130300,21389050,26300,26300,26300,26300,0
20230725,130200,21389050,26300,26300,26300,26300,0
20230725,130100,21389050,26300,26300,26300,26300,0
20230725,130000,21389050,26300,26300,26300,26300,0
20230725,125900,21389050,26300,26300,26300,26300,0
20230725,125800,21389050,26300,26300,26300,26300,0
20230725,125700,21389050,26300,26300,26300,26300,0
20230725,125600,21389050,26300,26500,26500,26300,49
20230725,125500,20096000,26550,26550,26550,26550,5
20230725,125400,19963250,26600,26600,26600,26600,6
20230725,125300,19803650,26850,26850,26850,26850,0
20230725,125200,19803650,26850,26850,26850,26850,0
20230725,125100,19803650,26850,26850,26850,26850,0
20230725,125000,19803650,26850,26850,26850,26850,0
20230725,124900,19803650,26850,26850,26850,26850,0
20230725,124800,19803650,26850,26850,26850,26850,0
20230725,124700,19803650,26850,26850,26850,26850,0
20230725,124600,19803650,26850,26850,26850,26850,0
20230725,124500,19803650,26850,26850,26850,26850,0
20230725,124400,19803650,26850,26850,26850,26850,0
20230725,124300,19803650,26850,26850,26850,26850,0
20230725,124200,19803650,26850,26850,26850,26850,0
20230725,124100,19803650,26850,26850,26850,26850,0
20230725,124000,19803650,26850,26850,26850,26850,0
20230725,123900,19803650,26850,26850,26850,26850,0
20230725,123800,19803650,26850,26850,26850,26850,0
20230725,123700,19803650,26850,26850,26850,26850,0
20230725,123600,19803650,26850,26850,26850,26850,0
20230725,123500,19803650,26850,26850,26850,26850,0
20230725,123400,19803650,26850,26850,26850,26850,0
20230725,123300,19803650,26850,26850,26850,26850,0
20230725,123200,19803650,26850,26850,26850,26850,0
20230725,123100,19803650,26850,26850,26850,26850,0
20230725,123000,19803650,26850,26850,26850,26850,0
20230725,122900,19803650,26850,26850,26850,26850,0
20230725,122800,19803650,26850,26850,26850,26850,0
20230725,122700,19803650,26850,26850,26850,26850,0
20230725,122600,19803650,26850,26850,26850,26850,0
20230725,122500,19803650,26850,26850,26850,26850,0
20230725,122400,19803650,26850,26850,26850,26850,0
20230725,122300,19803650,26850,26850,26850,26850,0
20230725,122200,19803650,26850,26850,26850,26850,0
20230725,122100,19803650,26850,26850,26850,26850,0
20230725,122000,19803650,26850,26850,26850,26850,2
20230725,121900,19749950,26850,26850,26850,26850,0
20230725,121800,19749950,26850,26850,26850,26850,5
20230725,121700,19615700,26850,26850,26850,26850,10
20230725,121600,19347200,26600,26600,26600,26600,0
20230725,121500,19347200,26600,26600,26600,26600,1
20230725,121400,19320600,26650,26650,26650,26650,0
20230725,121300,19320600,26650,26650,26650,26650,1
20230725,121200,19293950,26650,26650,26650,26650,0
20230725,121100,19293950,26650,26650,26650,26650,10
20230725,121000,19027450,26650,26650,26650,26650,0
20230725,120900,19027450,26650,26650,26650,26650,0
20230725,120800,19027450,26650,26650,26650,26650,0
20230725,120700,19027450,26650,26650,26650,26650,1
20230725,120600,19000800,26650,26650,26650,26650,0
20230725,120500,19000800,26650,26650,26650,26650,0
20230725,120400,19000800,26650,26650,26650,26650,0
20230725,120300,19000800,26650,26650,26650,26650,0
20230725,120200,19000800,26650,26650,26650,26650,0
20230725,120100,19000800,26650,26650,26650,26650,0
20230725,120000,19000800,26650,26650,26650,26650,20
20230725,115900,18467800,26650,26650,26650,26650,6
20230725,115800,18307900,26700,26700,26700,26700,41
20230725,115700,17213200,26700,26700,26700,26700,0
20230725,115600,17213200,26700,26700,26700,26700,151
20230725,115500,13181500,26700,26700,26700,26700,3
20230725,115400,13101400,26850,26850,26850,26850,0
20230725,115300,13101400,26850,26850,26850,26850,0
20230725,115200,13101400,26850,26850,26850,26850,0
20230725,115100,13101400,26850,26850,26850,26850,0
20230725,115000,13101400,26850,26850,26850,26850,0
20230725,114900,13101400,26850,26850,26850,26850,0
20230725,114800,13101400,26850,26850,26850,26850,0
20230725,114700,13101400,26850,26850,26850,26850,0
20230725,114600,13101400,26850,26850,26850,26850,0
20230725,114500,13101400,26850,26850,26850,26850,0
20230725,114400,13101400,26850,26850,26850,26850,0
20230725,114300,13101400,26850,26850,26850,26850,0
20230725,114200,13101400,26850,26850,26850,26850,0
20230725,114100,13101400,26850,26850,26850,26850,0
20230725,114000,13101400,26850,26850,26850,26850,0
20230725,113900,13101400,26850,26850,26850,26850,0
20230725,113800,13101400,26850,26850,26850,26850,0
20230725,113700,13101400,26850,26850,26850,26850,0
20230725,113600,13101400,26850,26850,26850,26850,0
20230725,113500,13101400,26850,26850,26850,26850,0
20230725,113400,13101400,26850,26850,26850,26850,3
20230725,113300,13020850,26850,26850,26850,26850,0
20230725,113200,13020850,26850,26850,26850,26850,0
20230725,113100,13020850,26850,26850,26850,26850,0
20230725,113000,13020850,26850,26850,26850,26850,0
20230725,112900,13020850,26850,26850,26850,26850,0
20230725,112800,13020850,26850,26850,26850,26850,0
20230725,112700,13020850,26850,26850,26850,26850,0
20230725,112600,13020850,26850,26850,26850,26850,0
20230725,112500,13020850,26850,26850,26850,26850,0
20230725,112400,13020850,26850,26850,26850,26850,0
20230725,112300,13020850,26850,26850,26850,26850,0
20230725,112200,13020850,26850,26850,26850,26850,0
20230725,112100,13020850,26850,26850,26850,26850,0
20230725,112000,13020850,26850,26850,26850,26850,0
20230725,111900,13020850,26850,26850,26850,26850,0
20230725,111800,13020850,26850,26850,26850,26850,0
20230725,111700,13020850,26850,26850,26850,26850,0
20230725,111600,13020850,26850,26850,26850,26850,0
20230725,111500,13020850,26850,26850,26850,26850,0
20230725,111400,13020850,26850,26850,26850,26850,1
20230725,111300,12994000,26650,26650,26650,26650,0
20230725,111200,12994000,26650,26650,26650,26650,0
20230725,111100,12994000,26650,26650,26650,26650,0
20230725,111000,12994000,26650,26650,26650,26650,0
20230725,110900,12994000,26650,26650,26650,26650,0
20230725,110800,12994000,26650,26650,26650,26650,0
20230725,110700,12994000,26650,26650,26650,26650,0
20230725,110600,12994000,26650,26650,26650,26650,0
20230725,110500,12994000,26650,26650,26650,26650,0
20230725,110400,12994000,26650,26650,26650,26650,0
20230725,110300,12994000,26650,26650,26650,26650,0
20230725,110200,12994000,26650,26650,26650,26650,0
20230725,110100,12994000,26650,26650,26650,26650,0
20230725,110000,12994000,26650,26650,26650,26650,0
20230725,105900,12994000,26650,26650,26650,26650,0
20230725,105800,12994000,26650,26650,26650,26650,0
20230725,105700,12994000,26650,26650,26650,26650,0
20230725,105600,12994000,26650,26650,26650,26650,0
20230725,105500,12994000,26650,26650,26650,26650,20
20230725,105400,12461000,26650,26650,26650,26650,0
20230725,105300,12461000,26650,26650,26650,26650,10
20230725,105200,12194500,26900,26900,26900,26900,0
20230725,105100,12194500,26900,26700,26900,26700,2
20230725,105000,12140900,26700,26700,26700,26700,0
20230725,104900,12140900,26700,26700,26700,26700,0
20230725,104800,12140900,26700,26700,26700,26700,0
20230725,104700,12140900,26700,26700,26700,26700,0
20230725,104600,12140900,26700,26700,26700,26700,0
20230725,104500,12140900,26700,26700,26700,26700,0
20230725,104400,12140900,26700,26700,26700,26700,0
20230725,104300,12140900,26700,26700,26700,26700,3
20230725,104200,12060800,26700,26700,26700,26700,0
20230725,104100,12060800,26700,26700,26700,26700,0
20230725,104000,12060800,26700,26700,26700,26700,0
20230725,103900,12060800,26700,26700,26700,26700,0
20230725,103800,12060800,26700,26700,26700,26700,0
20230725,103700,12060800,26700,26700,26700,26700,0
20230725,103600,12060800,26700,26700,26700,26700,0
20230725,103500,12060800,26700,26700,26700,26700,0
20230725,103400,12060800,26700,26850,26850,26700,2
20230725,103300,12007250,26900,26900,26900,26900,0
20230725,103200,12007250,26900,26900,26900,26900,0
20230725,103100,12007250,26900,26900,26900,26900,0
20230725,103000,12007250,26900,26900,26900,26900,0
20230725,102900,12007250,26900,26900,26900,26900,0
20230725,102800,12007250,26900,26900,26900,26900,0
20230725,102700,12007250,26900,26900,26900,26900,0
20230725,102600,12007250,26900,26900,26900,26900,0
20230725,102500,12007250,26900,26900,26900,26900,0
20230725,102400,12007250,26900,26900,26900,26900,0
20230725,102300,12007250,26900,26900,26900,26900,0
20230725,102200,12007250,26900,26900,26900,26900,0
20230725,102100,12007250,26900,26900,26900,26900,0
20230725,102000,12007250,26900,26900,26900,26900,0
20230725,101900,12007250,26900,26900,26900,26900,3
20230725,101800,11926550,26900,26900,26900,26900,0
20230725,101700,11926550,26900,26900,26900,26900,0
20230725,101600,11926550,26900,26900,26900,26900,0
20230725,101500,11926550,26900,26900,26900,26900,0
20230725,101400,11926550,26900,26900,26900,26900,0
20230725,101300,11926550,26900,26900,26900,26900,0
20230725,101200,11926550,26900,26900,26900,26900,0
20230725,101100,11926550,26900,26900,26900,26900,4
20230725,101000,11818950,26900,26900,26900,26900,0
20230725,100900,11818950,26900,26900,26900,26900,5
20230725,100800,11684450,26900,26900,26900,26900,0
20230725,100700,11684450,26900,26900,26900,26900,0
20230725,100600,11684450,26900,26900,26900,26900,0
20230725,100500,11684450,26900,26900,26900,26900,0
20230725,100400,11684450,26900,26900,26900,26900,0
20230725,100300,11684450,26900,26900,26900,26900,0
20230725,100200,11684450,26900,26900,26900,26900,0
20230725,100100,11684450,26900,26900,26900,26900,0
20230725,100000,11684450,26900,26900,26900,26900,0
20230725,095900,11684450,26900,26900,26900,26900,0
20230725,095800,11684450,26900,26900,26900,26900,0
20230725,095700,11684450,26900,26900,26900,26900,0
20230725,095600,11684450,26900,26800,26900,26800,7
20230725,095500,11496750,26800,26800,26800,26800,0
20230725,095400,11496750,26800,26800,26800,26800,0
20230725,095300,11496750,26800,26800,26800,26800,0
20230725,095200,11496750,26800,26800,26800,26800,0
20230725,095100,11496750,26800,26800,26800,26800,0
20230725,095000,11496750,26800,26800,26800,26800,0
20230725,094900,11496750,26800,26600,26800,26600,22
20230725,094800,10910650,26400,26400,26400,26400,0
20230725,094700,10910650,26400,26400,26400,26400,0
20230725,094600,10910650,26400,26400,26400,26400,0
20230725,094500,10910650,26400,26400,26400,26400,0
20230725,094400,10910650,26400,26400,26400,26400,0
20230725,094300,10910650,26400,26400,26400,26400,0
20230725,094200,10910650,26400,26400,26400,26400,1
20230725,094100,10884250,26400,26400,26400,26400,0
20230725,094000,10884250,26400,26500,26500,26400,214
20230725,093900,5234450,26700,26700,26700,26700,0
20230725,093800,5234450,26700,26700,26700,26700,1
20230725,093700,5207750,26500,26500,26500,26500,1
20230725,093600,5181250,26500,26500,26500,26500,0
20230725,093500,5181250,26500,26500,26500,26500,0
20230725,093400,5181250,26500,26500,26500,26500,0
20230725,093300,5181250,26500,26500,26500,26500,0
20230725,093200,5181250,26500,26500,26500,26500,0
20230725,093100,5181250,26500,26500,26500,26500,1
20230725,093000,5154750,26500,26500,26500,26500,0
20230725,092900,5154750,26500,26500,26500,26500,0
20230725,092800,5154750,26500,26500,26500,26500,0
20230725,092700,5154750,26500,26500,26500,26500,0
20230725,092600,5154750,26500,26500,26500,26500,0
20230725,092500,5154750,26500,26500,26500,26500,0
20230725,092400,5154750,26500,26500,26500,26500,0
20230725,092300,5154750,26500,26500,26500,26500,0
20230725,092200,5154750,26500,26500,26500,26500,0
20230725,092100,5154750,26500,26500,26500,26500,0
20230725,092000,5154750,26500,26600,26600,26500,110
20230725,091900,2235750,26700,26600,26700,26600,22
20230725,091800,1650350,26600,26600,26600,26600,0
20230725,091700,1650350,26600,26600,26600,26600,0
20230725,091600,1650350,26600,26600,26600,26600,0
20230725,091500,1650350,26600,26600,26600,26600,0
20230725,091400,1650350,26600,26600,26600,26600,0
20230725,091300,1650350,26600,26600,26600,26600,0
20230725,091200,1650350,26600,26600,26600,26600,0
20230725,091100,1650350,26600,26600,26600,26600,0
20230725,091000,1650350,26600,26600,26600,26600,50
20230725,090900,320350,26650,26650,26650,26650,0
20230725,090800,320350,26650,26650,26650,26650,0
20230725,090700,320350,26650,26700,26700,26650,9
20230725,090600,80100,26700,26700,26700,26700,0
20230725,090500,80100,26700,26700,26700,26700,0
20230725,090400,80100,26700,26700,26700,26700,0
20230725,090300,80100,26700,26700,26700,26700,0
20230725,090200,80100,26700,26700,26700,26700,0
20230725,090100,80100,26700,26700,26700,26700,3
20230725,090000,0,26950,26950,26950,26950,0