KissMeData/003800/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183900,113126300,25900,25900,25900,25900,100
20230726,183800,113126300,25900,25900,25900,25900,0
20230726,183700,113126300,25900,25900,25900,25900,0
20230726,183600,113126300,25900,25900,25900,25900,0
20230726,183500,113126300,25900,25900,25900,25900,0
20230726,183400,113126300,25900,25900,25900,25900,0
20230726,183300,113126300,25900,25900,25900,25900,0
20230726,183200,113126300,25900,25900,25900,25900,0
20230726,183100,113126300,25900,25900,25900,25900,0
20230726,183000,113126300,25900,25900,25900,25900,0
20230726,182900,113126300,25900,25900,25900,25900,0
20230726,182800,113126300,25900,25900,25900,25900,0
20230726,182700,113126300,25900,25900,25900,25900,0
20230726,182600,113126300,25900,25900,25900,25900,0
20230726,182500,113126300,25900,25900,25900,25900,0
20230726,182400,113126300,25900,25900,25900,25900,0
20230726,182300,113126300,25900,25900,25900,25900,0
20230726,182200,113126300,25900,25900,25900,25900,0
20230726,182100,113126300,25900,25900,25900,25900,0
20230726,182000,113126300,25900,25900,25900,25900,0
20230726,181900,113126300,25900,25900,25900,25900,0
20230726,181800,113126300,25900,25900,25900,25900,0
20230726,181700,113126300,25900,25900,25900,25900,0
20230726,181600,113126300,25900,25900,25900,25900,0
20230726,181500,113126300,25900,25900,25900,25900,0
20230726,181400,113126300,25900,25900,25900,25900,0
20230726,181300,113126300,25900,25900,25900,25900,0
20230726,181200,113126300,25900,25900,25900,25900,0
20230726,181100,113126300,25900,25900,25900,25900,0
20230726,181000,113126300,25900,25900,25900,25900,0
20230726,180900,113126300,25900,25900,25900,25900,100
20230726,180800,113126300,25900,25900,25900,25900,0
20230726,180700,113126300,25900,25900,25900,25900,0
20230726,180600,113126300,25900,25900,25900,25900,0
20230726,180500,113126300,25900,25900,25900,25900,0
20230726,180400,113126300,25900,25900,25900,25900,0
20230726,180300,113126300,25900,25900,25900,25900,0
20230726,180200,113126300,25900,25900,25900,25900,0
20230726,180100,113126300,25900,25900,25900,25900,0
20230726,180000,113126300,25900,25900,25900,25900,0
20230726,175900,113126300,25900,25900,25900,25900,0
20230726,175800,113126300,25900,25900,25900,25900,0
20230726,175700,113126300,25900,25900,25900,25900,0
20230726,175600,113126300,25900,25900,25900,25900,0
20230726,175500,113126300,25900,25900,25900,25900,0
20230726,175400,113126300,25900,25900,25900,25900,0
20230726,175300,113126300,25900,25900,25900,25900,0
20230726,175200,113126300,25900,25900,25900,25900,0
20230726,175100,113126300,25900,25900,25900,25900,0
20230726,175000,113126300,25900,25900,25900,25900,0
20230726,174900,113126300,25900,25900,25900,25900,0
20230726,174800,113126300,25900,25900,25900,25900,0
20230726,174700,113126300,25900,25900,25900,25900,0
20230726,174600,113126300,25900,25900,25900,25900,0
20230726,174500,113126300,25900,25900,25900,25900,0
20230726,174400,113126300,25900,25900,25900,25900,0
20230726,174300,113126300,25900,25900,25900,25900,0
20230726,174200,113126300,25900,25900,25900,25900,0
20230726,174100,113126300,25900,25900,25900,25900,0
20230726,174000,113126300,25900,25900,25900,25900,0
20230726,173900,113126300,25900,25900,25900,25900,100
20230726,173800,113126300,25900,25900,25900,25900,0
20230726,173700,113126300,25900,25900,25900,25900,0
20230726,173600,113126300,25900,25900,25900,25900,0
20230726,173500,113126300,25900,25900,25900,25900,0
20230726,173400,113126300,25900,25900,25900,25900,0
20230726,173300,113126300,25900,25900,25900,25900,0
20230726,173200,113126300,25900,25900,25900,25900,0
20230726,173100,113126300,25900,25900,25900,25900,0
20230726,173000,113126300,25900,25900,25900,25900,0
20230726,172900,113126300,25900,25900,25900,25900,0
20230726,172800,113126300,25900,25900,25900,25900,0
20230726,172700,113126300,25900,25900,25900,25900,0
20230726,172600,113126300,25900,25900,25900,25900,0
20230726,172500,113126300,25900,25900,25900,25900,0
20230726,172400,113126300,25900,25900,25900,25900,0
20230726,172300,113126300,25900,25900,25900,25900,0
20230726,172200,113126300,25900,25900,25900,25900,0
20230726,172100,113126300,25900,25900,25900,25900,0
20230726,172000,113126300,25900,25900,25900,25900,0
20230726,171900,113126300,25900,25900,25900,25900,0
20230726,171800,113126300,25900,25900,25900,25900,0
20230726,171700,113126300,25900,25900,25900,25900,0
20230726,171600,113126300,25900,25900,25900,25900,0
20230726,171500,113126300,25900,25900,25900,25900,0
20230726,171400,113126300,25900,25900,25900,25900,0
20230726,171300,113126300,25900,25900,25900,25900,0
20230726,171200,113126300,25900,25900,25900,25900,0
20230726,171100,113126300,25900,25900,25900,25900,0
20230726,171000,113126300,25900,25900,25900,25900,0
20230726,170900,113126300,25900,25900,25900,25900,100
20230726,170800,113126300,25900,25900,25900,25900,0
20230726,170700,113126300,25900,25900,25900,25900,0
20230726,170600,113126300,25900,25900,25900,25900,0
20230726,170500,113126300,25900,25900,25900,25900,0
20230726,170400,113126300,25900,25900,25900,25900,0
20230726,170300,113126300,25900,25900,25900,25900,0
20230726,170200,113126300,25900,25900,25900,25900,0
20230726,170100,113126300,25900,25900,25900,25900,0
20230726,170000,113126300,25900,25900,25900,25900,0
20230726,165900,113126300,25900,25900,25900,25900,0
20230726,165800,113126300,25900,25900,25900,25900,0
20230726,165700,113126300,25900,25900,25900,25900,0
20230726,165600,113126300,25900,25900,25900,25900,0
20230726,165500,113126300,25900,25900,25900,25900,0
20230726,165400,113126300,25900,25900,25900,25900,0
20230726,165300,113126300,25900,25900,25900,25900,0
20230726,165200,113126300,25900,25900,25900,25900,0
20230726,165100,113126300,25900,25900,25900,25900,0
20230726,165000,113126300,25900,25900,25900,25900,0
20230726,164900,113126300,25900,25900,25900,25900,0
20230726,164800,113126300,25900,25900,25900,25900,0
20230726,164700,113126300,25900,25900,25900,25900,0
20230726,164600,113126300,25900,25900,25900,25900,0
20230726,164500,113126300,25900,25900,25900,25900,0
20230726,164400,113126300,25900,25900,25900,25900,0
20230726,164300,113126300,25900,25900,25900,25900,0
20230726,164200,113126300,25900,25900,25900,25900,0
20230726,164100,113126300,25900,25900,25900,25900,0
20230726,164000,113126300,25900,25900,25900,25900,0
20230726,163900,113126300,25900,25900,25900,25900,100
20230726,163800,113126300,25900,25900,25900,25900,0
20230726,163700,113126300,25900,25900,25900,25900,0
20230726,163600,113126300,25900,25900,25900,25900,0
20230726,163500,113126300,25900,25900,25900,25900,0
20230726,163400,113126300,25900,25900,25900,25900,0
20230726,163300,113126300,25900,25900,25900,25900,0
20230726,163200,113126300,25900,25900,25900,25900,0
20230726,163100,113126300,25900,25900,25900,25900,0
20230726,163000,113126300,25900,25900,25900,25900,0
20230726,162900,113126300,25900,25900,25900,25900,0
20230726,162800,113126300,25900,25900,25900,25900,0
20230726,162700,113126300,25900,25900,25900,25900,0
20230726,162600,113126300,25900,25900,25900,25900,0
20230726,162500,113126300,25900,25900,25900,25900,0
20230726,162400,113126300,25900,25900,25900,25900,0
20230726,162300,113126300,25900,25900,25900,25900,0
20230726,162200,113126300,25900,25900,25900,25900,0
20230726,162100,113126300,25900,25900,25900,25900,0
20230726,162000,113126300,25900,25900,25900,25900,0
20230726,161900,113126300,25900,25900,25900,25900,0
20230726,161800,113126300,25900,25900,25900,25900,0
20230726,161700,113126300,25900,25900,25900,25900,0
20230726,161600,113126300,25900,25900,25900,25900,0
20230726,161500,113126300,25900,25900,25900,25900,0
20230726,161400,113126300,25900,25900,25900,25900,0
20230726,161300,113126300,25900,25900,25900,25900,0
20230726,161200,113126300,25900,25900,25900,25900,0
20230726,161100,113126300,25900,25900,25900,25900,0
20230726,161000,113126300,25900,25900,25900,25900,0
20230726,160900,113126300,25900,25900,25900,25900,100
20230726,160800,113126300,25900,25900,25900,25900,0
20230726,160700,113126300,25900,25900,25900,25900,0
20230726,160600,113126300,25900,25900,25900,25900,0
20230726,160500,113126300,25900,25900,25900,25900,0
20230726,160400,113126300,25900,25900,25900,25900,0
20230726,160300,113126300,25900,25900,25900,25900,0
20230726,160200,113126300,25900,25900,25900,25900,0
20230726,160100,113126300,25900,25900,25900,25900,0
20230726,160000,113126300,25900,25900,25900,25900,0
20230726,155900,113126300,25900,25900,25900,25900,0
20230726,155800,113126300,25900,25900,25900,25900,0
20230726,155700,113126300,25900,25900,25900,25900,0
20230726,155600,113126300,25900,25900,25900,25900,0
20230726,155500,113126300,25900,25900,25900,25900,0
20230726,155400,113126300,25900,25900,25900,25900,0
20230726,155300,113126300,25900,25900,25900,25900,0
20230726,155200,113126300,25900,25900,25900,25900,0
20230726,155100,113126300,25900,25900,25900,25900,0
20230726,155000,113126300,25900,25900,25900,25900,0
20230726,154900,113126300,25900,25900,25900,25900,0
20230726,154800,113126300,25900,25900,25900,25900,0
20230726,154700,113126300,25900,25900,25900,25900,0
20230726,154600,113126300,25900,25900,25900,25900,0
20230726,154500,113126300,25900,25900,25900,25900,0
20230726,154400,113126300,25900,25900,25900,25900,0
20230726,154300,113126300,25900,25900,25900,25900,0
20230726,154200,113126300,25900,25900,25900,25900,0
20230726,154100,113126300,25900,25900,25900,25900,0
20230726,154000,113126300,25900,25900,25900,25900,0
20230726,153900,113126300,25900,25900,25900,25900,100
20230726,153800,113126300,25900,25900,25900,25900,0
20230726,153700,113126300,25900,25900,25900,25900,0
20230726,153600,113126300,25900,25900,25900,25900,0
20230726,153500,113126300,25900,25900,25900,25900,0
20230726,153400,113126300,25900,25900,25900,25900,0
20230726,153300,113126300,25900,25900,25900,25900,0
20230726,153200,113126300,25900,25900,25900,25900,0
20230726,153100,113126300,25900,25900,25900,25900,0
20230726,153000,113126300,25900,25900,25900,25900,100
20230726,152900,110536300,25750,25750,25750,25750,0
20230726,152800,110536300,25750,25750,25750,25750,0
20230726,152700,110536300,25750,25750,25750,25750,0
20230726,152600,110536300,25750,25750,25750,25750,0
20230726,152500,110536300,25750,25750,25750,25750,0
20230726,152400,110536300,25750,25750,25750,25750,0
20230726,152300,110536300,25750,25750,25750,25750,0
20230726,152200,110536300,25750,25750,25750,25750,0
20230726,152100,110536300,25750,25750,25750,25750,0
20230726,152000,110536300,25750,25750,25750,25750,0
20230726,151900,110536300,25750,25750,25750,25750,0
20230726,151800,110536300,25750,25750,25750,25750,0
20230726,151700,110536300,25750,25750,25750,25750,0
20230726,151600,110536300,25750,25750,25750,25750,0
20230726,151500,110536300,25750,25750,25750,25750,1
20230726,151400,110510550,25750,25750,25750,25750,0
20230726,151300,110510550,25750,25750,25750,25750,0
20230726,151200,110510550,25750,25750,25750,25750,0
20230726,151100,110510550,25750,25750,25750,25750,0
20230726,151000,110510550,25750,25750,25750,25750,0
20230726,150900,110510550,25750,25750,25750,25750,0
20230726,150800,110510550,25750,25750,25750,25750,0
20230726,150700,110510550,25750,25750,25750,25750,0
20230726,150600,110510550,25750,25750,25750,25750,0
20230726,150500,110510550,25750,25750,25750,25750,0
20230726,150400,110510550,25750,25750,25750,25750,0
20230726,150300,110510550,25750,25750,25750,25750,0
20230726,150200,110510550,25750,25750,25750,25750,1
20230726,150100,110484800,25650,25650,25650,25650,0
20230726,150000,110484800,25650,25650,25650,25650,0
20230726,145900,110484800,25650,25650,25650,25650,0
20230726,145800,110484800,25650,25650,25650,25650,0
20230726,145700,110484800,25650,25650,25650,25650,0
20230726,145600,110484800,25650,25650,25650,25650,0
20230726,145500,110484800,25650,25650,25650,25650,0
20230726,145400,110484800,25650,25650,25650,25650,0
20230726,145300,110484800,25650,25650,25650,25650,0
20230726,145200,110484800,25650,25650,25650,25650,0
20230726,145100,110484800,25650,25650,25650,25650,0
20230726,145000,110484800,25650,25650,25650,25650,0
20230726,144900,110484800,25650,25650,25650,25650,0
20230726,144800,110484800,25650,25650,25650,25650,0
20230726,144700,110484800,25650,25650,25650,25650,0
20230726,144600,110484800,25650,25650,25650,25650,0
20230726,144500,110484800,25650,25650,25650,25650,0
20230726,144400,110484800,25650,25650,25650,25650,0
20230726,144300,110484800,25650,25650,25650,25650,0
20230726,144200,110484800,25650,25650,25650,25650,0
20230726,144100,110484800,25650,25650,25650,25650,0
20230726,144000,110484800,25650,25650,25650,25650,0
20230726,143900,110484800,25650,25650,25650,25650,0
20230726,143800,110484800,25650,25650,25650,25650,0
20230726,143700,110484800,25650,25650,25650,25650,0
20230726,143600,110484800,25650,25650,25650,25650,0
20230726,143500,110484800,25650,25650,25650,25650,4
20230726,143400,110382200,25600,25600,25600,25600,0
20230726,143300,110382200,25600,25600,25600,25600,0
20230726,143200,110382200,25600,25600,25600,25600,0
20230726,143100,110382200,25600,25600,25600,25600,0
20230726,143000,110382200,25600,25600,25600,25600,0
20230726,142900,110382200,25600,25600,25600,25600,0
20230726,142800,110382200,25600,25600,25600,25600,0
20230726,142700,110382200,25600,25600,25600,25600,0
20230726,142600,110382200,25600,25600,25600,25600,0
20230726,142500,110382200,25600,25600,25600,25600,0
20230726,142400,110382200,25600,25600,25600,25600,0
20230726,142300,110382200,25600,25600,25600,25600,0
20230726,142200,110382200,25600,25600,25600,25600,0
20230726,142100,110382200,25600,25600,25600,25600,0
20230726,142000,110382200,25600,25600,25600,25600,0
20230726,141900,110382200,25600,25600,25600,25600,0
20230726,141800,110382200,25600,25600,25600,25600,0
20230726,141700,110382200,25600,25600,25600,25600,0
20230726,141600,110382200,25600,25600,25600,25600,0
20230726,141500,110382200,25600,25600,25600,25600,0
20230726,141400,110382200,25600,25600,25600,25600,0
20230726,141300,110382200,25600,25600,25600,25600,0
20230726,141200,110382200,25600,25600,25600,25600,0
20230726,141100,110382200,25600,25600,25600,25600,0
20230726,141000,110382200,25600,25600,25600,25600,0
20230726,140900,110382200,25600,25600,25600,25600,0
20230726,140800,110382200,25600,25600,25600,25600,0
20230726,140700,110382200,25600,25600,25600,25600,0
20230726,140600,110382200,25600,25600,25600,25600,0
20230726,140500,110382200,25600,25600,25600,25600,0
20230726,140400,110382200,25600,25600,25600,25600,0
20230726,140300,110382200,25600,25600,25600,25600,0
20230726,140200,110382200,25600,25600,25600,25600,0
20230726,140100,110382200,25600,25600,25600,25600,0
20230726,140000,110382200,25600,25600,25600,25600,0
20230726,135900,110382200,25600,25600,25600,25600,0
20230726,135800,110382200,25600,25600,25600,25600,0
20230726,135700,110382200,25600,25600,25600,25600,0
20230726,135600,110382200,25600,25600,25600,25600,0
20230726,135500,110382200,25600,25600,25600,25600,0
20230726,135400,110382200,25600,25600,25600,25600,2
20230726,135300,110331000,25800,25800,25800,25800,0
20230726,135200,110331000,25800,25800,25800,25800,0
20230726,135100,110331000,25800,25800,25800,25800,0
20230726,135000,110331000,25800,25800,25800,25800,0
20230726,134900,110331000,25800,25800,25800,25800,0
20230726,134800,110331000,25800,25800,25800,25800,0
20230726,134700,110331000,25800,25800,25800,25800,0
20230726,134600,110331000,25800,25800,25800,25800,0
20230726,134500,110331000,25800,25800,25800,25800,0
20230726,134400,110331000,25800,25800,25800,25800,0
20230726,134300,110331000,25800,25800,25800,25800,0
20230726,134200,110331000,25800,25800,25800,25800,0
20230726,134100,110331000,25800,25800,25800,25800,0
20230726,134000,110331000,25800,25800,25800,25800,0
20230726,133900,110331000,25800,25800,25800,25800,0
20230726,133800,110331000,25800,25650,25800,25650,50
20230726,133700,109042850,25550,25550,25550,25550,0
20230726,133600,109042850,25550,25550,25550,25550,0
20230726,133500,109042850,25550,25550,25550,25550,0
20230726,133400,109042850,25550,25550,25550,25550,0
20230726,133300,109042850,25550,25550,25550,25550,0
20230726,133200,109042850,25550,25550,25550,25550,0
20230726,133100,109042850,25550,25550,25550,25550,2
20230726,133000,108991750,25550,25550,25550,25550,6
20230726,132900,108838450,25600,25600,25600,25600,0
20230726,132800,108838450,25600,25600,25600,25600,0
20230726,132700,108838450,25600,25600,25600,25600,3
20230726,132600,108761650,25550,25550,25550,25550,0
20230726,132500,108761650,25550,25550,25550,25550,0
20230726,132400,108761650,25550,25550,25550,25550,0
20230726,132300,108761650,25550,25550,25550,25550,0
20230726,132200,108761650,25550,25550,25550,25550,0
20230726,132100,108761650,25550,25550,25550,25550,0
20230726,132000,108761650,25550,25550,25550,25550,0
20230726,131900,108761650,25550,25550,25550,25550,2
20230726,131800,108710550,25550,25550,25550,25550,40
20230726,131700,107688550,25550,25550,25550,25550,0
20230726,131600,107688550,25550,25550,25550,25550,0
20230726,131500,107688550,25550,25550,25550,25550,0
20230726,131400,107688550,25550,25550,25550,25550,0
20230726,131300,107688550,25550,25550,25550,25550,179
20230726,131200,103115100,25550,25550,25550,25550,120
20230726,131100,100049100,25650,25650,25650,25650,0
20230726,131000,100049100,25650,25650,25650,25650,0
20230726,130900,100049100,25650,25650,25650,25650,0
20230726,130800,100049100,25650,25650,25650,25650,0
20230726,130700,100049100,25650,25650,25650,25650,0
20230726,130600,100049100,25650,25650,25650,25650,61
20230726,130500,98484450,25650,25650,25650,25650,0
20230726,130400,98484450,25650,25650,25650,25650,0
20230726,130300,98484450,25650,25650,25650,25650,0
20230726,130200,98484450,25650,25650,25650,25650,0
20230726,130100,98484450,25650,25650,25650,25650,7
20230726,130000,98304900,25650,25650,25650,25650,50
20230726,125900,97022400,25500,25650,25650,25500,372
20230726,125800,87509050,25650,25650,25650,25650,50
20230726,125700,86226550,25650,25650,25650,25650,0
20230726,125600,86226550,25650,25650,25650,25650,80
20230726,125500,84174550,25800,25800,25800,25800,0
20230726,125400,84174550,25800,25800,25800,25800,0
20230726,125300,84174550,25800,25800,25800,25800,0
20230726,125200,84174550,25800,25800,25800,25800,1
20230726,125100,84148750,25750,25750,25750,25750,0
20230726,125000,84148750,25750,25750,25750,25750,1
20230726,124900,84123000,25650,25650,25650,25650,0
20230726,124800,84123000,25650,25650,25650,25650,13
20230726,124700,83789550,25650,25650,25650,25650,0
20230726,124600,83789550,25650,25650,25650,25650,0
20230726,124500,83789550,25650,25650,25650,25650,0
20230726,124400,83789550,25650,25650,25650,25650,0
20230726,124300,83789550,25650,25650,25650,25650,0
20230726,124200,83789550,25650,25650,25650,25650,0
20230726,124100,83789550,25650,25650,25650,25650,1
20230726,124000,83763900,25650,25650,25650,25650,1
20230726,123900,83738250,25650,25700,25700,25650,37
20230726,123800,82787400,25750,25750,25750,25750,0
20230726,123700,82787400,25750,25750,25750,25750,0
20230726,123600,82787400,25750,25750,25750,25750,0
20230726,123500,82787400,25750,25750,25750,25750,0
20230726,123400,82787400,25750,25750,25750,25750,0
20230726,123300,82787400,25750,25750,25750,25750,0
20230726,123200,82787400,25750,25750,25750,25750,0
20230726,123100,82787400,25750,25750,25750,25750,0
20230726,123000,82787400,25750,25750,25750,25750,10
20230726,122900,82529900,25750,25750,25750,25750,0
20230726,122800,82529900,25750,25750,25750,25750,30
20230726,122700,81757400,25750,25750,25750,25750,0
20230726,122600,81757400,25750,25750,25750,25750,0
20230726,122500,81757400,25750,25750,25750,25750,0
20230726,122400,81757400,25750,25750,25750,25750,0
20230726,122300,81757400,25750,25750,25750,25750,0
20230726,122200,81757400,25750,25750,25750,25750,0
20230726,122100,81757400,25750,25750,25750,25750,0
20230726,122000,81757400,25750,25750,25750,25750,0
20230726,121900,81757400,25750,25750,25750,25750,0
20230726,121800,81757400,25750,25750,25750,25750,0
20230726,121700,81757400,25750,25750,25750,25750,0
20230726,121600,81757400,25750,25750,25750,25750,3
20230726,121500,81680150,25750,25750,25750,25750,0
20230726,121400,81680150,25750,25750,25750,25750,0
20230726,121300,81680150,25750,25750,25750,25750,0
20230726,121200,81680150,25750,25750,25750,25750,0
20230726,121100,81680150,25750,25750,25750,25750,13
20230726,121000,81345400,25750,25750,25750,25750,0
20230726,120900,81345400,25750,25750,25750,25750,0
20230726,120800,81345400,25750,25750,25750,25750,0
20230726,120700,81345400,25750,25750,25750,25750,33
20230726,120600,80495650,25750,25750,25750,25750,0
20230726,120500,80495650,25750,25750,25750,25750,0
20230726,120400,80495650,25750,25750,25750,25750,37
20230726,120300,79542900,25750,25750,25750,25750,35
20230726,120200,78641650,25750,25750,25750,25750,0
20230726,120100,78641650,25750,25750,25750,25750,0
20230726,120000,78641650,25750,25750,25750,25750,0
20230726,115900,78641650,25750,25750,25750,25750,0
20230726,115800,78641650,25750,25750,25750,25750,0
20230726,115700,78641650,25750,25750,25750,25750,0
20230726,115600,78641650,25750,25750,25750,25750,0
20230726,115500,78641650,25750,25750,25750,25750,0
20230726,115400,78641650,25750,25750,25750,25750,0
20230726,115300,78641650,25750,25750,25750,25750,0
20230726,115200,78641650,25750,25750,25750,25750,5
20230726,115100,78512900,25750,25750,25750,25750,0
20230726,115000,78512900,25750,25750,25750,25750,0
20230726,114900,78512900,25750,25750,25750,25750,0
20230726,114800,78512900,25750,25750,25750,25750,0
20230726,114700,78512900,25750,25750,25750,25750,0
20230726,114600,78512900,25750,25750,25750,25750,0
20230726,114500,78512900,25750,25800,25800,25750,415
20230726,114400,67816700,25800,25900,25900,25800,70
20230726,114300,66009700,25850,25850,25850,25850,0
20230726,114200,66009700,25850,25850,25850,25850,0
20230726,114100,66009700,25850,25850,25850,25850,0
20230726,114000,66009700,25850,25850,25850,25850,0
20230726,113900,66009700,25850,25850,25850,25850,0
20230726,113800,66009700,25850,25850,25850,25850,0
20230726,113700,66009700,25850,25850,25850,25850,0
20230726,113600,66009700,25850,25850,25850,25850,0
20230726,113500,66009700,25850,25850,25850,25850,0
20230726,113400,66009700,25850,25850,25850,25850,0
20230726,113300,66009700,25850,25850,25850,25850,0
20230726,113200,66009700,25850,25850,25850,25850,0
20230726,113100,66009700,25850,25850,25850,25850,0
20230726,113000,66009700,25850,25850,25850,25850,0
20230726,112900,66009700,25850,25850,25850,25850,0
20230726,112800,66009700,25850,25850,25850,25850,0
20230726,112700,66009700,25850,25850,25850,25850,0
20230726,112600,66009700,25850,25850,25850,25850,0
20230726,112500,66009700,25850,25850,25850,25850,0
20230726,112400,66009700,25850,25850,25850,25850,0
20230726,112300,66009700,25850,25850,25850,25850,0
20230726,112200,66009700,25850,25850,25850,25850,4
20230726,112100,65906300,25800,25800,25800,25800,0
20230726,112000,65906300,25800,25800,25800,25800,0
20230726,111900,65906300,25800,25800,25800,25800,0
20230726,111800,65906300,25800,25800,25800,25800,0
20230726,111700,65906300,25800,25800,25800,25800,50
20230726,111600,64616300,25800,25800,25800,25800,0
20230726,111500,64616300,25800,25800,25800,25800,0
20230726,111400,64616300,25800,25800,25800,25800,0
20230726,111300,64616300,25800,25800,25800,25800,3
20230726,111200,64538900,25800,25800,25800,25800,0
20230726,111100,64538900,25800,25800,25800,25800,0
20230726,111000,64538900,25800,25800,25800,25800,0
20230726,110900,64538900,25800,25800,25800,25800,0
20230726,110800,64538900,25800,25800,25800,25800,0
20230726,110700,64538900,25800,25800,25800,25800,0
20230726,110600,64538900,25800,25800,25800,25800,29
20230726,110500,63790700,25800,25800,25800,25800,0
20230726,110400,63790700,25800,25800,25800,25800,0
20230726,110300,63790700,25800,25800,25800,25800,0
20230726,110200,63790700,25800,25800,25800,25800,0
20230726,110100,63790700,25800,25800,25800,25800,0
20230726,110000,63790700,25800,25800,25800,25800,0
20230726,105900,63790700,25800,25850,25850,25800,70
20230726,105800,61984100,26000,26000,26000,26000,0
20230726,105700,61984100,26000,26000,26000,26000,1
20230726,105600,61958100,25800,25800,25800,25800,0
20230726,105500,61958100,25800,25800,25800,25800,0
20230726,105400,61958100,25800,25800,25800,25800,0
20230726,105300,61958100,25800,25800,25800,25800,0
20230726,105200,61958100,25800,25800,25800,25800,0
20230726,105100,61958100,25800,25800,25800,25800,0
20230726,105000,61958100,25800,25800,25800,25800,0
20230726,104900,61958100,25800,25800,25800,25800,0
20230726,104800,61958100,25800,25800,25800,25800,0
20230726,104700,61958100,25800,25800,25800,25800,0
20230726,104600,61958100,25800,25800,25800,25800,1
20230726,104500,61932300,25800,25800,25800,25800,0
20230726,104400,61932300,25800,25800,25800,25800,0
20230726,104300,61932300,25800,25800,25800,25800,0
20230726,104200,61932300,25800,25800,25800,25800,0
20230726,104100,61932300,25800,25800,25800,25800,0
20230726,104000,61932300,25800,25800,25800,25800,0
20230726,103900,61932300,25800,25800,25800,25800,217
20230726,103800,56333700,25800,25800,25800,25800,0
20230726,103700,56333700,25800,25900,25900,25800,52
20230726,103600,54990200,25900,25900,25900,25900,0
20230726,103500,54990200,25900,25900,25900,25900,0
20230726,103400,54990200,25900,25900,25900,25900,0
20230726,103300,54990200,25900,25900,25900,25900,35
20230726,103200,54083700,25950,25950,25950,25950,0
20230726,103100,54083700,25950,25950,25950,25950,2
20230726,103000,54031800,25950,25950,25950,25950,0
20230726,102900,54031800,25950,26000,26000,25950,25
20230726,102800,53382950,26000,26000,26000,26000,23
20230726,102700,52784950,26000,26000,26000,26000,0
20230726,102600,52784950,26000,26000,26000,26000,3
20230726,102500,52706950,26000,26000,26000,26000,0
20230726,102400,52706950,26000,26100,26100,26000,571
20230726,102300,37845200,26100,26100,26100,26100,0
20230726,102200,37845200,26100,26100,26100,26100,0
20230726,102100,37845200,26100,26100,26100,26100,0
20230726,102000,37845200,26100,26100,26100,26100,26
20230726,101900,37166600,26100,26100,26100,26100,0
20230726,101800,37166600,26100,26100,26100,26100,0
20230726,101700,37166600,26100,26100,26100,26100,0
20230726,101600,37166600,26100,26100,26100,26100,0
20230726,101500,37166600,26100,26100,26100,26100,0
20230726,101400,37166600,26100,26100,26100,26100,0
20230726,101300,37166600,26100,26100,26100,26100,0
20230726,101200,37166600,26100,26100,26100,26100,1
20230726,101100,37140500,26100,26100,26100,26100,0
20230726,101000,37140500,26100,26100,26100,26100,0
20230726,100900,37140500,26100,26100,26100,26100,690
20230726,100800,19131500,26100,26100,26100,26100,0
20230726,100700,19131500,26100,26100,26100,26100,0
20230726,100600,19131500,26100,26100,26100,26100,0
20230726,100500,19131500,26100,26100,26100,26100,0
20230726,100400,19131500,26100,26100,26100,26100,8
20230726,100300,18922700,26100,26100,26100,26100,0
20230726,100200,18922700,26100,26100,26100,26100,0
20230726,100100,18922700,26100,26100,26100,26100,0
20230726,100000,18922700,26100,26100,26100,26100,10
20230726,095900,18661700,26050,26050,26050,26050,0
20230726,095800,18661700,26050,26050,26050,26050,0
20230726,095700,18661700,26050,26050,26050,26050,0
20230726,095600,18661700,26050,26050,26050,26050,0
20230726,095500,18661700,26050,26050,26050,26050,0
20230726,095400,18661700,26050,26050,26050,26050,0
20230726,095300,18661700,26050,26100,26100,26050,10
20230726,095200,18400950,26100,26100,26100,26100,0
20230726,095100,18400950,26100,26100,26100,26100,0
20230726,095000,18400950,26100,26100,26100,26100,0
20230726,094900,18400950,26100,26100,26100,26100,45
20230726,094800,17226450,26100,26100,26100,26100,1
20230726,094700,17200350,26100,26100,26100,26100,6
20230726,094600,17043750,26100,26100,26100,26100,0
20230726,094500,17043750,26100,26100,26100,26100,0
20230726,094400,17043750,26100,26100,26100,26100,6
20230726,094300,16887150,26100,26100,26100,26100,0
20230726,094200,16887150,26100,26100,26100,26100,14
20230726,094100,16521750,26100,26100,26100,26100,0
20230726,094000,16521750,26100,26100,26100,26100,5
20230726,093900,16391250,26050,26050,26050,26050,0
20230726,093800,16391250,26050,26050,26050,26050,0
20230726,093700,16391250,26050,26050,26050,26050,0
20230726,093600,16391250,26050,26050,26050,26050,0
20230726,093500,16391250,26050,26050,26050,26050,0
20230726,093400,16391250,26050,26050,26050,26050,0
20230726,093300,16391250,26050,26050,26050,26050,0
20230726,093200,16391250,26050,26050,26050,26050,3
20230726,093100,16313100,26050,26050,26050,26050,5
20230726,093000,16182850,26100,26100,26100,26100,5
20230726,092900,16052350,26100,26100,26100,26100,3
20230726,092800,15974050,26100,26100,26100,26100,6
20230726,092700,15817450,26050,26050,26050,26050,0
20230726,092600,15817450,26050,26050,26050,26050,0
20230726,092500,15817450,26050,26100,26100,26050,10
20230726,092400,15556750,26050,26100,26100,26050,221
20230726,092300,9789500,26100,26150,26150,26100,22
20230726,092200,9214850,26150,26150,26150,26150,0
20230726,092100,9214850,26150,26150,26150,26150,0
20230726,092000,9214850,26150,26150,26150,26150,0
20230726,091900,9214850,26150,26150,26150,26100,244
20230726,091800,2840550,26200,26200,26200,26200,7
20230726,091700,2657150,26200,26200,26200,26200,0
20230726,091600,2657150,26200,26200,26200,26200,0
20230726,091500,2657150,26200,26200,26200,26200,0
20230726,091400,2657150,26200,26300,26300,26200,38
20230726,091300,1659900,26300,26300,26300,26300,2
20230726,091200,1607300,26300,26300,26300,26300,1
20230726,091100,1581000,26350,26350,26350,26350,0
20230726,091000,1581000,26350,26350,26350,26350,0
20230726,090900,1581000,26350,26350,26350,26350,0
20230726,090800,1581000,26350,26350,26350,26350,0
20230726,090700,1581000,26350,26350,26350,26350,0
20230726,090600,1581000,26350,26350,26350,26350,0
20230726,090500,1581000,26350,26350,26350,26350,0
20230726,090400,1581000,26350,26350,26350,26350,0
20230726,090300,1581000,26350,26350,26350,26350,58
20230726,090200,52700,26350,26350,26350,26350,0
20230726,090100,52700,26350,26350,26350,26350,0
20230726,090000,52700,26350,26350,26350,26350,2