KissMeData/003800/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,184200,47513600,26000,26000,26000,26000,599
20240701,184100,47513600,26000,26000,26000,26000,0
20240701,184000,47513600,26000,26000,26000,26000,0
20240701,183900,47513600,26000,26000,26000,26000,0
20240701,183800,47513600,26000,26000,26000,26000,0
20240701,183700,47513600,26000,26000,26000,26000,0
20240701,183600,47513600,26000,26000,26000,26000,0
20240701,183500,47513600,26000,26000,26000,26000,0
20240701,183400,47513600,26000,26000,26000,26000,0
20240701,183300,47513600,26000,26000,26000,26000,0
20240701,183200,47513600,26000,26000,26000,26000,0
20240701,183100,47513600,26000,26000,26000,26000,0
20240701,183000,47513600,26000,26000,26000,26000,0
20240701,182900,47513600,26000,26000,26000,26000,0
20240701,182800,47513600,26000,26000,26000,26000,0
20240701,182700,47513600,26000,26000,26000,26000,0
20240701,182600,47513600,26000,26000,26000,26000,0
20240701,182500,47513600,26000,26000,26000,26000,0
20240701,182400,47513600,26000,26000,26000,26000,0
20240701,182300,47513600,26000,26000,26000,26000,0
20240701,182200,47513600,26000,26000,26000,26000,0
20240701,182100,47513600,26000,26000,26000,26000,0
20240701,182000,47513600,26000,26000,26000,26000,0
20240701,181900,47513600,26000,26000,26000,26000,0
20240701,181800,47513600,26000,26000,26000,26000,0
20240701,181700,47513600,26000,26000,26000,26000,0
20240701,181600,47513600,26000,26000,26000,26000,0
20240701,181500,47513600,26000,26000,26000,26000,0
20240701,181400,47513600,26000,26000,26000,26000,0
20240701,181300,47513600,26000,26000,26000,26000,0
20240701,181200,47513600,26000,26000,26000,26000,599
20240701,181100,47513600,26000,26000,26000,26000,0
20240701,181000,47513600,26000,26000,26000,26000,0
20240701,180900,47513600,26000,26000,26000,26000,0
20240701,180800,47513600,26000,26000,26000,26000,0
20240701,180700,47513600,26000,26000,26000,26000,0
20240701,180600,47513600,26000,26000,26000,26000,0
20240701,180500,47513600,26000,26000,26000,26000,0
20240701,180400,47513600,26000,26000,26000,26000,0
20240701,180300,47513600,26000,26000,26000,26000,0
20240701,180200,47513600,26000,26000,26000,26000,0
20240701,180100,47513600,26000,26000,26000,26000,0
20240701,180000,47513600,26000,26000,26000,26000,0
20240701,175900,47513600,26000,26000,26000,26000,0
20240701,175800,47513600,26000,26000,26000,26000,0
20240701,175700,47513600,26000,26000,26000,26000,0
20240701,175600,47513600,26000,26000,26000,26000,0
20240701,175500,47513600,26000,26000,26000,26000,0
20240701,175400,47513600,26000,26000,26000,26000,0
20240701,175300,47513600,26000,26000,26000,26000,0
20240701,175200,47513600,26000,26000,26000,26000,0
20240701,175100,47513600,26000,26000,26000,26000,0
20240701,175000,47513600,26000,26000,26000,26000,0
20240701,174900,47513600,26000,26000,26000,26000,0
20240701,174800,47513600,26000,26000,26000,26000,0
20240701,174700,47513600,26000,26000,26000,26000,0
20240701,174600,47513600,26000,26000,26000,26000,0
20240701,174500,47513600,26000,26000,26000,26000,0
20240701,174400,47513600,26000,26000,26000,26000,0
20240701,174300,47513600,26000,26000,26000,26000,0
20240701,174200,47513600,26000,26000,26000,26000,599
20240701,174100,47513600,26000,26000,26000,26000,0
20240701,174000,47513600,26000,26000,26000,26000,0
20240701,173900,47513600,26000,26000,26000,26000,0
20240701,173800,47513600,26000,26000,26000,26000,0
20240701,173700,47513600,26000,26000,26000,26000,0
20240701,173600,47513600,26000,26000,26000,26000,0
20240701,173500,47513600,26000,26000,26000,26000,0
20240701,173400,47513600,26000,26000,26000,26000,0
20240701,173300,47513600,26000,26000,26000,26000,0
20240701,173200,47513600,26000,26000,26000,26000,0
20240701,173100,47513600,26000,26000,26000,26000,0
20240701,173000,47513600,26000,26000,26000,26000,0
20240701,172900,47513600,26000,26000,26000,26000,0
20240701,172800,47513600,26000,26000,26000,26000,0
20240701,172700,47513600,26000,26000,26000,26000,0
20240701,172600,47513600,26000,26000,26000,26000,0
20240701,172500,47513600,26000,26000,26000,26000,0
20240701,172400,47513600,26000,26000,26000,26000,0
20240701,172300,47513600,26000,26000,26000,26000,0
20240701,172200,47513600,26000,26000,26000,26000,0
20240701,172100,47513600,26000,26000,26000,26000,0
20240701,172000,47513600,26000,26000,26000,26000,0
20240701,171900,47513600,26000,26000,26000,26000,0
20240701,171800,47513600,26000,26000,26000,26000,0
20240701,171700,47513600,26000,26000,26000,26000,0
20240701,171600,47513600,26000,26000,26000,26000,0
20240701,171500,47513600,26000,26000,26000,26000,0
20240701,171400,47513600,26000,26000,26000,26000,0
20240701,171300,47513600,26000,26000,26000,26000,0
20240701,171200,47513600,26000,26000,26000,26000,599
20240701,171100,47513600,26000,26000,26000,26000,0
20240701,171000,47513600,26000,26000,26000,26000,0
20240701,170900,47513600,26000,26000,26000,26000,0
20240701,170800,47513600,26000,26000,26000,26000,0
20240701,170700,47513600,26000,26000,26000,26000,0
20240701,170600,47513600,26000,26000,26000,26000,0
20240701,170500,47513600,26000,26000,26000,26000,0
20240701,170400,47513600,26000,26000,26000,26000,0
20240701,170300,47513600,26000,26000,26000,26000,0
20240701,170200,47513600,26000,26000,26000,26000,0
20240701,170100,47513600,26000,26000,26000,26000,0
20240701,170000,47513600,26000,26000,26000,26000,0
20240701,165900,47513600,26000,26000,26000,26000,0
20240701,165800,47513600,26000,26000,26000,26000,0
20240701,165700,47513600,26000,26000,26000,26000,0
20240701,165600,47513600,26000,26000,26000,26000,0
20240701,165500,47513600,26000,26000,26000,26000,0
20240701,165400,47513600,26000,26000,26000,26000,0
20240701,165300,47513600,26000,26000,26000,26000,0
20240701,165200,47513600,26000,26000,26000,26000,0
20240701,165100,47513600,26000,26000,26000,26000,0
20240701,165000,47513600,26000,26000,26000,26000,0
20240701,164900,47513600,26000,26000,26000,26000,0
20240701,164800,47513600,26000,26000,26000,26000,0
20240701,164700,47513600,26000,26000,26000,26000,0
20240701,164600,47513600,26000,26000,26000,26000,0
20240701,164500,47513600,26000,26000,26000,26000,0
20240701,164400,47513600,26000,26000,26000,26000,0
20240701,164300,47513600,26000,26000,26000,26000,0
20240701,164200,47513600,26000,26000,26000,26000,599
20240701,164100,47513600,26000,26000,26000,26000,0
20240701,164000,47513600,26000,26000,26000,26000,0
20240701,163900,47513600,26000,26000,26000,26000,0
20240701,163800,47513600,26000,26000,26000,26000,0
20240701,163700,47513600,26000,26000,26000,26000,0
20240701,163600,47513600,26000,26000,26000,26000,0
20240701,163500,47513600,26000,26000,26000,26000,0
20240701,163400,47513600,26000,26000,26000,26000,0
20240701,163300,47513600,26000,26000,26000,26000,0
20240701,163200,47513600,26000,26000,26000,26000,0
20240701,163100,47513600,26000,26000,26000,26000,0
20240701,163000,47513600,26000,26000,26000,26000,0
20240701,162900,47513600,26000,26000,26000,26000,0
20240701,162800,47513600,26000,26000,26000,26000,0
20240701,162700,47513600,26000,26000,26000,26000,0
20240701,162600,47513600,26000,26000,26000,26000,0
20240701,162500,47513600,26000,26000,26000,26000,0
20240701,162400,47513600,26000,26000,26000,26000,0
20240701,162300,47513600,26000,26000,26000,26000,0
20240701,162200,47513600,26000,26000,26000,26000,0
20240701,162100,47513600,26000,26000,26000,26000,0
20240701,162000,47513600,26000,26000,26000,26000,0
20240701,161900,47513600,26000,26000,26000,26000,0
20240701,161800,47513600,26000,26000,26000,26000,0
20240701,161700,47513600,26000,26000,26000,26000,0
20240701,161600,47513600,26000,26000,26000,26000,0
20240701,161500,47513600,26000,26000,26000,26000,0
20240701,161400,47513600,26000,26000,26000,26000,0
20240701,161300,47513600,26000,26000,26000,26000,0
20240701,161200,47513600,26000,26000,26000,26000,599
20240701,161100,47513600,26000,26000,26000,26000,0
20240701,161000,47513600,26000,26000,26000,26000,0
20240701,160900,47513600,26000,26000,26000,26000,0
20240701,160800,47513600,26000,26000,26000,26000,0
20240701,160700,47513600,26000,26000,26000,26000,0
20240701,160600,47513600,26000,26000,26000,26000,0
20240701,160500,47513600,26000,26000,26000,26000,0
20240701,160400,47513600,26000,26000,26000,26000,0
20240701,160300,47513600,26000,26000,26000,26000,0
20240701,160200,47513600,26000,26000,26000,26000,0
20240701,160100,47513600,26000,26000,26000,26000,0
20240701,160000,47513600,26000,26000,26000,26000,0
20240701,155900,47513600,26000,26000,26000,26000,0
20240701,155800,47513600,26000,26000,26000,26000,0
20240701,155700,47513600,26000,26000,26000,26000,0
20240701,155600,47513600,26000,26000,26000,26000,0
20240701,155500,47513600,26000,26000,26000,26000,0
20240701,155400,47513600,26000,26000,26000,26000,0
20240701,155300,47513600,26000,26000,26000,26000,0
20240701,155200,47513600,26000,26000,26000,26000,0
20240701,155100,47513600,26000,26000,26000,26000,0
20240701,155000,47513600,26000,26000,26000,26000,0
20240701,154900,47513600,26000,26000,26000,26000,0
20240701,154800,47513600,26000,26000,26000,26000,0
20240701,154700,47513600,26000,26000,26000,26000,0
20240701,154600,47513600,26000,26000,26000,26000,0
20240701,154500,47513600,26000,26000,26000,26000,0
20240701,154400,47513600,26000,26000,26000,26000,0
20240701,154300,47513600,26000,26000,26000,26000,0
20240701,154200,47513600,26000,26000,26000,26000,599
20240701,154100,47513600,26000,26000,26000,26000,0
20240701,154000,47513600,26000,26000,26000,26000,0
20240701,153900,47513600,26000,26000,26000,26000,0
20240701,153800,47513600,26000,26000,26000,26000,0
20240701,153700,47513600,26000,26000,26000,26000,0
20240701,153600,47513600,26000,26000,26000,26000,0
20240701,153500,47513600,26000,26000,26000,26000,0
20240701,153400,47513600,26000,26000,26000,26000,0
20240701,153300,47513600,26000,26000,26000,26000,0
20240701,153200,47513600,26000,26000,26000,26000,0
20240701,153100,47513600,26000,26000,26000,26000,0
20240701,153000,47513600,26000,26000,26000,26000,599
20240701,152900,31939600,25950,25950,25950,25950,0
20240701,152800,31939600,25950,25950,25950,25950,0
20240701,152700,31939600,25950,25950,25950,25950,0
20240701,152600,31939600,25950,25950,25950,25950,0
20240701,152500,31939600,25950,25950,25950,25950,0
20240701,152400,31939600,25950,25950,25950,25950,0
20240701,152300,31939600,25950,25950,25950,25950,0
20240701,152200,31939600,25950,25950,25950,25950,0
20240701,152100,31939600,25950,25950,25950,25950,0
20240701,152000,31939600,25950,25950,25950,25950,0
20240701,151900,31939600,25950,25950,25950,25950,6
20240701,151800,31783900,26000,26000,26000,26000,55
20240701,151700,30353900,26000,26000,26000,26000,50
20240701,151600,29053900,25950,25950,25950,25950,0
20240701,151500,29053900,25950,26000,26000,25950,288
20240701,151400,21565950,26050,26050,26050,26050,0
20240701,151300,21565950,26050,26050,26050,26050,0
20240701,151200,21565950,26050,26050,26050,26050,0
20240701,151100,21565950,26050,26050,26050,26050,0
20240701,151000,21565950,26050,26050,26050,26050,12
20240701,150900,21253350,26050,26050,26050,26050,0
20240701,150800,21253350,26050,26050,26050,26050,0
20240701,150700,21253350,26050,26050,26050,26050,0
20240701,150600,21253350,26050,26050,26050,26050,0
20240701,150500,21253350,26050,26050,26050,26050,0
20240701,150400,21253350,26050,26050,26050,26050,0
20240701,150300,21253350,26050,26050,26050,26050,0
20240701,150200,21253350,26050,26050,26050,26050,0
20240701,150100,21253350,26050,26050,26050,26050,0
20240701,150000,21253350,26050,26050,26050,26050,0
20240701,145900,21253350,26050,26050,26050,26050,0
20240701,145800,21253350,26050,26050,26050,26050,0
20240701,145700,21253350,26050,26050,26050,26050,0
20240701,145600,21253350,26050,26050,26050,26050,0
20240701,145500,21253350,26050,26050,26050,26050,0
20240701,145400,21253350,26050,26050,26050,26050,0
20240701,145300,21253350,26050,26050,26050,26050,0
20240701,145200,21253350,26050,26050,26050,26050,0
20240701,145100,21253350,26050,26050,26050,26050,0
20240701,145000,21253350,26050,26050,26050,26050,0
20240701,144900,21253350,26050,26050,26050,26050,0
20240701,144800,21253350,26050,26050,26050,26050,0
20240701,144700,21253350,26050,26050,26050,26050,0
20240701,144600,21253350,26050,26050,26050,26050,0
20240701,144500,21253350,26050,26050,26050,26050,0
20240701,144400,21253350,26050,26150,26150,26050,35
20240701,144300,20340200,26100,26100,26100,26100,0
20240701,144200,20340200,26100,26100,26100,26100,0
20240701,144100,20340200,26100,26100,26100,26100,0
20240701,144000,20340200,26100,26100,26100,26100,0
20240701,143900,20340200,26100,26100,26100,26100,0
20240701,143800,20340200,26100,26100,26100,26100,0
20240701,143700,20340200,26100,26100,26100,26100,1
20240701,143600,20314100,26100,26100,26100,26100,1
20240701,143500,20288000,26100,26100,26100,26100,3
20240701,143400,20209700,26100,26100,26100,26100,1
20240701,143300,20183600,26050,26050,26050,26050,0
20240701,143200,20183600,26050,26050,26050,26050,0
20240701,143100,20183600,26050,26050,26050,26050,0
20240701,143000,20183600,26050,26050,26050,26050,0
20240701,142900,20183600,26050,26050,26050,26050,4
20240701,142800,20079400,26000,26000,26000,26000,0
20240701,142700,20079400,26000,26000,26000,26000,0
20240701,142600,20079400,26000,26000,26000,26000,8
20240701,142500,19871400,26050,26050,26050,26050,3
20240701,142400,19793250,26000,26000,26000,26000,0
20240701,142300,19793250,26000,26000,26000,26000,0
20240701,142200,19793250,26000,26000,26000,26000,0
20240701,142100,19793250,26000,26000,26000,26000,0
20240701,142000,19793250,26000,26000,26000,26000,0
20240701,141900,19793250,26000,26000,26000,26000,0
20240701,141800,19793250,26000,26000,26000,26000,0
20240701,141700,19793250,26000,26000,26000,26000,0
20240701,141600,19793250,26000,26000,26000,26000,0
20240701,141500,19793250,26000,26000,26000,26000,0
20240701,141400,19793250,26000,26000,26000,26000,4
20240701,141300,19689250,26050,26050,26050,26050,1
20240701,141200,19663200,26000,26000,26000,26000,14
20240701,141100,19299200,26000,26000,26000,26000,0
20240701,141000,19299200,26000,26000,26000,26000,0
20240701,140900,19299200,26000,26000,26000,26000,0
20240701,140800,19299200,26000,26000,26000,26000,0
20240701,140700,19299200,26000,26000,26000,26000,0
20240701,140600,19299200,26000,26000,26000,26000,0
20240701,140500,19299200,26000,26000,26000,26000,0
20240701,140400,19299200,26000,26000,26000,26000,0
20240701,140300,19299200,26000,26000,26000,26000,0
20240701,140200,19299200,26000,26000,26000,26000,0
20240701,140100,19299200,26000,26000,26000,26000,0
20240701,140000,19299200,26000,26000,26000,26000,0
20240701,135900,19299200,26000,26000,26000,26000,0
20240701,135800,19299200,26000,26000,26000,26000,0
20240701,135700,19299200,26000,26000,26000,26000,0
20240701,135600,19299200,26000,26000,26000,26000,0
20240701,135500,19299200,26000,26000,26000,26000,0
20240701,135400,19299200,26000,26000,26000,26000,0
20240701,135300,19299200,26000,26000,26000,26000,0
20240701,135200,19299200,26000,26000,26000,26000,0
20240701,135100,19299200,26000,26000,26000,26000,0
20240701,135000,19299200,26000,26000,26000,26000,0
20240701,134900,19299200,26000,26000,26000,26000,0
20240701,134800,19299200,26000,26000,26000,26000,0
20240701,134700,19299200,26000,26000,26000,26000,0
20240701,134600,19299200,26000,26000,26000,26000,0
20240701,134500,19299200,26000,26000,26000,26000,0
20240701,134400,19299200,26000,26000,26000,26000,0
20240701,134300,19299200,26000,26000,26000,26000,0
20240701,134200,19299200,26000,26000,26000,26000,0
20240701,134100,19299200,26000,26000,26000,26000,2
20240701,134000,19247200,26000,26000,26000,26000,0
20240701,133900,19247200,26000,26000,26000,26000,0
20240701,133800,19247200,26000,26000,26000,26000,10
20240701,133700,18987200,26000,26000,26000,26000,4
20240701,133600,18883200,26000,26000,26000,26000,0
20240701,133500,18883200,26000,26000,26000,26000,0
20240701,133400,18883200,26000,26000,26000,26000,0
20240701,133300,18883200,26000,26000,26000,26000,0
20240701,133200,18883200,26000,26000,26000,26000,10
20240701,133100,18623200,26000,26000,26000,26000,0
20240701,133000,18623200,26000,26000,26000,26000,0
20240701,132900,18623200,26000,26000,26000,26000,0
20240701,132800,18623200,26000,26000,26000,26000,0
20240701,132700,18623200,26000,26000,26000,26000,0
20240701,132600,18623200,26000,26000,26000,26000,4
20240701,132500,18519200,26000,26000,26000,26000,0
20240701,132400,18519200,26000,26000,26000,26000,4
20240701,132300,18415200,26000,26000,26000,26000,0
20240701,132200,18415200,26000,26000,26000,26000,0
20240701,132100,18415200,26000,26000,26000,26000,0
20240701,132000,18415200,26000,26000,26000,26000,4
20240701,131900,18311200,26000,26000,26000,26000,0
20240701,131800,18311200,26000,26000,26000,26000,0
20240701,131700,18311200,26000,26000,26000,26000,0
20240701,131600,18311200,26000,26000,26000,26000,0
20240701,131500,18311200,26000,26000,26000,26000,1
20240701,131400,18285200,26000,26000,26000,26000,212
20240701,131300,12773200,26000,26000,26000,26000,0
20240701,131200,12773200,26000,26000,26000,26000,0
20240701,131100,12773200,26000,26000,26000,26000,0
20240701,131000,12773200,26000,26000,26000,26000,0
20240701,130900,12773200,26000,26000,26000,26000,0
20240701,130800,12773200,26000,26000,26000,26000,0
20240701,130700,12773200,26000,26000,26000,26000,0
20240701,130600,12773200,26000,26000,26000,26000,0
20240701,130500,12773200,26000,26000,26000,26000,0
20240701,130400,12773200,26000,26000,26000,26000,0
20240701,130300,12773200,26000,26000,26000,26000,0
20240701,130200,12773200,26000,26000,26000,26000,0
20240701,130100,12773200,26000,26000,26000,26000,0
20240701,130000,12773200,26000,26000,26000,26000,0
20240701,125900,12773200,26000,26000,26000,26000,0
20240701,125800,12773200,26000,26000,26000,26000,0
20240701,125700,12773200,26000,26000,26000,26000,0
20240701,125600,12773200,26000,26000,26000,26000,0
20240701,125500,12773200,26000,26000,26000,26000,0
20240701,125400,12773200,26000,26000,26000,26000,0
20240701,125300,12773200,26000,26000,26000,26000,0
20240701,125200,12773200,26000,26000,26000,26000,0
20240701,125100,12773200,26000,26000,26000,26000,0
20240701,125000,12773200,26000,26000,26000,26000,0
20240701,124900,12773200,26000,26000,26000,26000,0
20240701,124800,12773200,26000,26000,26000,26000,0
20240701,124700,12773200,26000,26000,26000,26000,0
20240701,124600,12773200,26000,26000,26000,26000,0
20240701,124500,12773200,26000,26000,26000,26000,19
20240701,124400,12279200,26000,26000,26000,26000,0
20240701,124300,12279200,26000,26000,26000,26000,0
20240701,124200,12279200,26000,26000,26000,26000,0
20240701,124100,12279200,26000,26000,26000,26000,0
20240701,124000,12279200,26000,26000,26000,26000,0
20240701,123900,12279200,26000,26000,26000,26000,0
20240701,123800,12279200,26000,26000,26000,26000,50
20240701,123700,10979200,26050,26050,26050,26050,0
20240701,123600,10979200,26050,26050,26050,26050,0
20240701,123500,10979200,26050,26050,26050,26050,0
20240701,123400,10979200,26050,26050,26050,26050,1
20240701,123300,10953150,26050,26050,26050,26050,0
20240701,123200,10953150,26050,26050,26050,26050,0
20240701,123100,10953150,26050,26050,26050,26050,0
20240701,123000,10953150,26050,26050,26050,26050,0
20240701,122900,10953150,26050,26050,26050,26050,0
20240701,122800,10953150,26050,26050,26050,26050,0
20240701,122700,10953150,26050,26050,26050,26050,0
20240701,122600,10953150,26050,26050,26050,26050,0
20240701,122500,10953150,26050,26050,26050,26050,0
20240701,122400,10953150,26050,26050,26050,26050,0
20240701,122300,10953150,26050,26050,26050,26050,0
20240701,122200,10953150,26050,26050,26050,26050,0
20240701,122100,10953150,26050,26050,26050,26050,0
20240701,122000,10953150,26050,26050,26050,26050,0
20240701,121900,10953150,26050,26050,26050,26050,0
20240701,121800,10953150,26050,26050,26050,26050,0
20240701,121700,10953150,26050,26050,26050,26050,0
20240701,121600,10953150,26050,26050,26050,26050,0
20240701,121500,10953150,26050,26050,26050,26050,0
20240701,121400,10953150,26050,26050,26050,26050,0
20240701,121300,10953150,26050,26050,26050,26050,0
20240701,121200,10953150,26050,26050,26050,26050,0
20240701,121100,10953150,26050,26050,26050,26050,3
20240701,121000,10875000,26050,26050,26050,26050,0
20240701,120900,10875000,26050,26050,26050,26050,0
20240701,120800,10875000,26050,26050,26050,26050,0
20240701,120700,10875000,26050,26050,26050,26050,0
20240701,120600,10875000,26050,26050,26050,26050,0
20240701,120500,10875000,26050,26050,26050,26050,0
20240701,120400,10875000,26050,26050,26050,26050,0
20240701,120300,10875000,26050,26050,26050,26050,0
20240701,120200,10875000,26050,26050,26050,26050,0
20240701,120100,10875000,26050,26050,26050,26050,3
20240701,120000,10796850,26050,26050,26050,26050,0
20240701,115900,10796850,26050,26050,26050,26050,0
20240701,115800,10796850,26050,26050,26050,26050,0
20240701,115700,10796850,26050,26050,26050,26050,0
20240701,115600,10796850,26050,26050,26050,26050,0
20240701,115500,10796850,26050,26050,26050,26050,0
20240701,115400,10796850,26050,26050,26050,26050,0
20240701,115300,10796850,26050,26050,26050,26050,0
20240701,115200,10796850,26050,26050,26050,26050,0
20240701,115100,10796850,26050,26050,26050,26050,0
20240701,115000,10796850,26050,26050,26050,26050,0
20240701,114900,10796850,26050,26050,26050,26050,0
20240701,114800,10796850,26050,26050,26050,26050,0
20240701,114700,10796850,26050,26050,26050,26050,0
20240701,114600,10796850,26050,26050,26050,26050,0
20240701,114500,10796850,26050,26050,26050,26050,14
20240701,114400,10432150,26100,26100,26100,26100,0
20240701,114300,10432150,26100,26100,26100,26100,0
20240701,114200,10432150,26100,26100,26100,26100,0
20240701,114100,10432150,26100,26100,26100,26100,0
20240701,114000,10432150,26100,26100,26100,26100,0
20240701,113900,10432150,26100,26100,26100,26100,0
20240701,113800,10432150,26100,26100,26100,26100,0
20240701,113700,10432150,26100,26100,26100,26100,0
20240701,113600,10432150,26100,26100,26100,26100,0
20240701,113500,10432150,26100,26100,26100,26100,0
20240701,113400,10432150,26100,26100,26100,26100,0
20240701,113300,10432150,26100,26100,26100,26100,0
20240701,113200,10432150,26100,26100,26100,26100,0
20240701,113100,10432150,26100,26100,26100,26100,0
20240701,113000,10432150,26100,26100,26100,26100,0
20240701,112900,10432150,26100,26100,26100,26100,0
20240701,112800,10432150,26100,26100,26100,26100,0
20240701,112700,10432150,26100,26100,26100,26100,0
20240701,112600,10432150,26100,26100,26100,26100,0
20240701,112500,10432150,26100,26100,26100,26100,0
20240701,112400,10432150,26100,26100,26100,26100,0
20240701,112300,10432150,26100,26100,26100,26100,0
20240701,112200,10432150,26100,26100,26100,26100,0
20240701,112100,10432150,26100,26100,26100,26100,0
20240701,112000,10432150,26100,26100,26100,26100,0
20240701,111900,10432150,26100,26100,26100,26100,0
20240701,111800,10432150,26100,26100,26100,26100,23
20240701,111700,9831850,26000,26000,26000,26000,0
20240701,111600,9831850,26000,26000,26000,26000,5
20240701,111500,9701850,26000,26000,26000,26000,38
20240701,111400,8713850,26000,26000,26000,26000,0
20240701,111300,8713850,26000,26000,26000,26000,0
20240701,111200,8713850,26000,26000,26000,26000,0
20240701,111100,8713850,26000,26000,26000,26000,4
20240701,111000,8609850,26000,26000,26000,26000,3
20240701,110900,8531850,26000,26000,26000,26000,0
20240701,110800,8531850,26000,26000,26000,26000,0
20240701,110700,8531850,26000,26000,26000,26000,0
20240701,110600,8531850,26000,26000,26000,26000,0
20240701,110500,8531850,26000,26000,26000,26000,1
20240701,110400,8505850,26000,26000,26000,26000,0
20240701,110300,8505850,26000,26000,26000,26000,0
20240701,110200,8505850,26000,26000,26000,26000,0
20240701,110100,8505850,26000,26000,26000,26000,0
20240701,110000,8505850,26000,26000,26000,26000,0
20240701,105900,8505850,26000,26000,26000,26000,0
20240701,105800,8505850,26000,26000,26000,26000,0
20240701,105700,8505850,26000,26000,26000,26000,0
20240701,105600,8505850,26000,26000,26000,26000,0
20240701,105500,8505850,26000,26000,26000,26000,0
20240701,105400,8505850,26000,26000,26000,26000,0
20240701,105300,8505850,26000,26000,26000,26000,0
20240701,105200,8505850,26000,26000,26000,26000,0
20240701,105100,8505850,26000,26000,26000,26000,0
20240701,105000,8505850,26000,26000,26000,26000,0
20240701,104900,8505850,26000,26000,26000,26000,0
20240701,104800,8505850,26000,26000,26000,26000,0
20240701,104700,8505850,26000,26000,26000,26000,0
20240701,104600,8505850,26000,26000,26000,26000,0
20240701,104500,8505850,26000,26000,26000,26000,0
20240701,104400,8505850,26000,26000,26000,26000,0
20240701,104300,8505850,26000,26000,26000,26000,0
20240701,104200,8505850,26000,26000,26000,26000,0
20240701,104100,8505850,26000,26000,26000,26000,0
20240701,104000,8505850,26000,26000,26000,26000,0
20240701,103900,8505850,26000,26000,26000,26000,0
20240701,103800,8505850,26000,26000,26000,26000,0
20240701,103700,8505850,26000,26000,26000,26000,0
20240701,103600,8505850,26000,26000,26000,26000,0
20240701,103500,8505850,26000,26000,26000,26000,0
20240701,103400,8505850,26000,26000,26000,26000,100
20240701,103300,5905850,25900,25900,25900,25900,52
20240701,103200,4559050,25900,25900,25900,25900,0
20240701,103100,4559050,25900,25900,25900,25900,0
20240701,103000,4559050,25900,25900,25900,25900,0
20240701,102900,4559050,25900,25900,25900,25900,0
20240701,102800,4559050,25900,25900,25900,25900,30
20240701,102700,3782050,25950,25950,25950,25950,0
20240701,102600,3782050,25950,25950,25950,25950,0
20240701,102500,3782050,25950,25950,25950,25950,1
20240701,102400,3756100,26000,26000,26000,26000,0
20240701,102300,3756100,26000,26000,26000,26000,0
20240701,102200,3756100,26000,26000,26000,26000,0
20240701,102100,3756100,26000,26000,26000,26000,0
20240701,102000,3756100,26000,26000,26000,26000,1
20240701,101900,3730100,26000,26000,26000,26000,0
20240701,101800,3730100,26000,26000,26000,26000,0
20240701,101700,3730100,26000,26000,26000,26000,0
20240701,101600,3730100,26000,26000,26000,26000,1
20240701,101500,3704100,26000,26000,26000,26000,0
20240701,101400,3704100,26000,26000,26000,26000,4
20240701,101300,3600100,25900,25900,25900,25900,0
20240701,101200,3600100,25900,25900,25900,25900,0
20240701,101100,3600100,25900,25900,25900,25900,0
20240701,101000,3600100,25900,25900,25900,25900,0
20240701,100900,3600100,25900,25900,25900,25900,0
20240701,100800,3600100,25900,25900,25900,25900,0
20240701,100700,3600100,25900,25900,25900,25900,52
20240701,100600,2253300,26000,26000,26000,26000,0
20240701,100500,2253300,26000,26000,26000,26000,0
20240701,100400,2253300,26000,26000,26000,26000,0
20240701,100300,2253300,26000,26000,26000,26000,0
20240701,100200,2253300,26000,26000,26000,26000,0
20240701,100100,2253300,26000,26000,26000,26000,0
20240701,100000,2253300,26000,26000,26000,26000,1
20240701,095900,2227300,25900,25900,25900,25900,0
20240701,095800,2227300,25900,25900,25900,25900,16
20240701,095700,1812900,25950,25950,25950,25950,0
20240701,095600,1812900,25950,25950,25950,25950,0
20240701,095500,1812900,25950,25950,25950,25950,0
20240701,095400,1812900,25950,25950,25950,25950,0
20240701,095300,1812900,25950,25950,25950,25950,6
20240701,095200,1657200,25950,25950,25950,25950,1
20240701,095100,1631250,25950,25950,25950,25950,0
20240701,095000,1631250,25950,25950,25950,25950,0
20240701,094900,1631250,25950,25950,25950,25950,0
20240701,094800,1631250,25950,25950,25950,25950,0
20240701,094700,1631250,25950,25950,25950,25950,0
20240701,094600,1631250,25950,25950,25950,25950,0
20240701,094500,1631250,25950,25950,25950,25950,0
20240701,094400,1631250,25950,25950,25950,25950,0
20240701,094300,1631250,25950,25950,25950,25950,0
20240701,094200,1631250,25950,25950,25950,25950,0
20240701,094100,1631250,25950,25950,25950,25950,0
20240701,094000,1631250,25950,25950,25950,25950,0
20240701,093900,1631250,25950,25950,25950,25950,0
20240701,093800,1631250,25950,25950,25950,25950,0
20240701,093700,1631250,25950,25950,25950,25950,0
20240701,093600,1631250,25950,25950,25950,25950,0
20240701,093500,1631250,25950,25950,25950,25950,0
20240701,093400,1631250,25950,25950,25950,25950,0
20240701,093300,1631250,25950,25950,25950,25950,9
20240701,093200,1397700,25900,25900,25900,25900,0
20240701,093100,1397700,25900,25900,25900,25900,0
20240701,093000,1397700,25900,25900,25900,25900,0
20240701,092900,1397700,25900,25900,25900,25900,0
20240701,092800,1397700,25900,25900,25900,25900,0
20240701,092700,1397700,25900,25900,25900,25900,0
20240701,092600,1397700,25900,25900,25900,25900,0
20240701,092500,1397700,25900,25900,25900,25900,0
20240701,092400,1397700,25900,25900,25900,25900,0
20240701,092300,1397700,25900,25900,25900,25900,0
20240701,092200,1397700,25900,25900,25900,25900,0
20240701,092100,1397700,25900,25900,25900,25900,0
20240701,092000,1397700,25900,25900,25900,25900,0
20240701,091900,1397700,25900,25900,25900,25900,0
20240701,091800,1397700,25900,25900,25900,25900,0
20240701,091700,1397700,25900,25900,25900,25900,0
20240701,091600,1397700,25900,25900,25900,25900,0
20240701,091500,1397700,25900,25900,25900,25900,0
20240701,091400,1397700,25900,25900,25900,25900,0
20240701,091300,1397700,25900,25900,25900,25900,0
20240701,091200,1397700,25900,25900,25900,25900,0
20240701,091100,1397700,25900,25950,25950,25900,3
20240701,091000,1319950,26000,26000,26000,26000,0
20240701,090900,1319950,26000,26000,26000,26000,0
20240701,090800,1319950,26000,26300,26300,26000,3
20240701,090700,1241650,26000,26000,26000,26000,5
20240701,090600,1111650,25950,25950,25950,25950,0
20240701,090500,1111650,25950,25950,25950,25950,0
20240701,090400,1111650,25950,25950,25950,25950,1
20240701,090300,1085700,25850,25850,25850,25850,0
20240701,090200,1085700,25850,25850,25850,25850,0
20240701,090100,1085700,25850,25850,25850,25850,0
20240701,090000,1085700,25850,25850,25850,25850,42