KissMeData/003800/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,184200,35017200,25900,25900,25900,25900,3
20240704,184100,35017200,25900,25900,25900,25900,0
20240704,184000,35017200,25900,25900,25900,25900,0
20240704,183900,35017200,25900,25900,25900,25900,0
20240704,183800,35017200,25900,25900,25900,25900,0
20240704,183700,35017200,25900,25900,25900,25900,0
20240704,183600,35017200,25900,25900,25900,25900,0
20240704,183500,35017200,25900,25900,25900,25900,0
20240704,183400,35017200,25900,25900,25900,25900,0
20240704,183300,35017200,25900,25900,25900,25900,0
20240704,183200,35017200,25900,25900,25900,25900,0
20240704,183100,35017200,25900,25900,25900,25900,0
20240704,183000,35017200,25900,25900,25900,25900,0
20240704,182900,35017200,25900,25900,25900,25900,0
20240704,182800,35017200,25900,25900,25900,25900,0
20240704,182700,35017200,25900,25900,25900,25900,0
20240704,182600,35017200,25900,25900,25900,25900,0
20240704,182500,35017200,25900,25900,25900,25900,0
20240704,182400,35017200,25900,25900,25900,25900,0
20240704,182300,35017200,25900,25900,25900,25900,0
20240704,182200,35017200,25900,25900,25900,25900,0
20240704,182100,35017200,25900,25900,25900,25900,0
20240704,182000,35017200,25900,25900,25900,25900,0
20240704,181900,35017200,25900,25900,25900,25900,0
20240704,181800,35017200,25900,25900,25900,25900,0
20240704,181700,35017200,25900,25900,25900,25900,0
20240704,181600,35017200,25900,25900,25900,25900,0
20240704,181500,35017200,25900,25900,25900,25900,0
20240704,181400,35017200,25900,25900,25900,25900,0
20240704,181300,35017200,25900,25900,25900,25900,0
20240704,181200,35017200,25900,25900,25900,25900,3
20240704,181100,35017200,25900,25900,25900,25900,0
20240704,181000,35017200,25900,25900,25900,25900,0
20240704,180900,35017200,25900,25900,25900,25900,0
20240704,180800,35017200,25900,25900,25900,25900,0
20240704,180700,35017200,25900,25900,25900,25900,0
20240704,180600,35017200,25900,25900,25900,25900,0
20240704,180500,35017200,25900,25900,25900,25900,0
20240704,180400,35017200,25900,25900,25900,25900,0
20240704,180300,35017200,25900,25900,25900,25900,0
20240704,180200,35017200,25900,25900,25900,25900,0
20240704,180100,35017200,25900,25900,25900,25900,0
20240704,180000,35017200,25900,25900,25900,25900,0
20240704,175900,35017200,25900,25900,25900,25900,0
20240704,175800,35017200,25900,25900,25900,25900,0
20240704,175700,35017200,25900,25900,25900,25900,0
20240704,175600,35017200,25900,25900,25900,25900,0
20240704,175500,35017200,25900,25900,25900,25900,0
20240704,175400,35017200,25900,25900,25900,25900,0
20240704,175300,35017200,25900,25900,25900,25900,0
20240704,175200,35017200,25900,25900,25900,25900,0
20240704,175100,35017200,25900,25900,25900,25900,0
20240704,175000,35017200,25900,25900,25900,25900,0
20240704,174900,35017200,25900,25900,25900,25900,0
20240704,174800,35017200,25900,25900,25900,25900,0
20240704,174700,35017200,25900,25900,25900,25900,0
20240704,174600,35017200,25900,25900,25900,25900,0
20240704,174500,35017200,25900,25900,25900,25900,0
20240704,174400,35017200,25900,25900,25900,25900,0
20240704,174300,35017200,25900,25900,25900,25900,0
20240704,174200,35017200,25900,25900,25900,25900,3
20240704,174100,35017200,25900,25900,25900,25900,0
20240704,174000,35017200,25900,25900,25900,25900,0
20240704,173900,35017200,25900,25900,25900,25900,0
20240704,173800,35017200,25900,25900,25900,25900,0
20240704,173700,35017200,25900,25900,25900,25900,0
20240704,173600,35017200,25900,25900,25900,25900,0
20240704,173500,35017200,25900,25900,25900,25900,0
20240704,173400,35017200,25900,25900,25900,25900,0
20240704,173300,35017200,25900,25900,25900,25900,0
20240704,173200,35017200,25900,25900,25900,25900,0
20240704,173100,35017200,25900,25900,25900,25900,0
20240704,173000,35017200,25900,25900,25900,25900,0
20240704,172900,35017200,25900,25900,25900,25900,0
20240704,172800,35017200,25900,25900,25900,25900,0
20240704,172700,35017200,25900,25900,25900,25900,0
20240704,172600,35017200,25900,25900,25900,25900,0
20240704,172500,35017200,25900,25900,25900,25900,0
20240704,172400,35017200,25900,25900,25900,25900,0
20240704,172300,35017200,25900,25900,25900,25900,0
20240704,172200,35017200,25900,25900,25900,25900,0
20240704,172100,35017200,25900,25900,25900,25900,0
20240704,172000,35017200,25900,25900,25900,25900,0
20240704,171900,35017200,25900,25900,25900,25900,0
20240704,171800,35017200,25900,25900,25900,25900,0
20240704,171700,35017200,25900,25900,25900,25900,0
20240704,171600,35017200,25900,25900,25900,25900,0
20240704,171500,35017200,25900,25900,25900,25900,0
20240704,171400,35017200,25900,25900,25900,25900,0
20240704,171300,35017200,25900,25900,25900,25900,0
20240704,171200,35017200,25900,25900,25900,25900,3
20240704,171100,35017200,25900,25900,25900,25900,0
20240704,171000,35017200,25900,25900,25900,25900,0
20240704,170900,35017200,25900,25900,25900,25900,0
20240704,170800,35017200,25900,25900,25900,25900,0
20240704,170700,35017200,25900,25900,25900,25900,0
20240704,170600,35017200,25900,25900,25900,25900,0
20240704,170500,35017200,25900,25900,25900,25900,0
20240704,170400,35017200,25900,25900,25900,25900,0
20240704,170300,35017200,25900,25900,25900,25900,0
20240704,170200,35017200,25900,25900,25900,25900,0
20240704,170100,35017200,25900,25900,25900,25900,0
20240704,170000,35017200,25900,25900,25900,25900,0
20240704,165900,35017200,25900,25900,25900,25900,0
20240704,165800,35017200,25900,25900,25900,25900,0
20240704,165700,35017200,25900,25900,25900,25900,0
20240704,165600,35017200,25900,25900,25900,25900,0
20240704,165500,35017200,25900,25900,25900,25900,0
20240704,165400,35017200,25900,25900,25900,25900,0
20240704,165300,35017200,25900,25900,25900,25900,0
20240704,165200,35017200,25900,25900,25900,25900,0
20240704,165100,35017200,25900,25900,25900,25900,0
20240704,165000,35017200,25900,25900,25900,25900,0
20240704,164900,35017200,25900,25900,25900,25900,0
20240704,164800,35017200,25900,25900,25900,25900,0
20240704,164700,35017200,25900,25900,25900,25900,0
20240704,164600,35017200,25900,25900,25900,25900,0
20240704,164500,35017200,25900,25900,25900,25900,0
20240704,164400,35017200,25900,25900,25900,25900,0
20240704,164300,35017200,25900,25900,25900,25900,0
20240704,164200,35017200,25900,25900,25900,25900,3
20240704,164100,35017200,25900,25900,25900,25900,0
20240704,164000,35017200,25900,25900,25900,25900,0
20240704,163900,35017200,25900,25900,25900,25900,0
20240704,163800,35017200,25900,25900,25900,25900,0
20240704,163700,35017200,25900,25900,25900,25900,0
20240704,163600,35017200,25900,25900,25900,25900,0
20240704,163500,35017200,25900,25900,25900,25900,0
20240704,163400,35017200,25900,25900,25900,25900,0
20240704,163300,35017200,25900,25900,25900,25900,0
20240704,163200,35017200,25900,25900,25900,25900,0
20240704,163100,35017200,25900,25900,25900,25900,0
20240704,163000,35017200,25900,25900,25900,25900,0
20240704,162900,35017200,25900,25900,25900,25900,0
20240704,162800,35017200,25900,25900,25900,25900,0
20240704,162700,35017200,25900,25900,25900,25900,0
20240704,162600,35017200,25900,25900,25900,25900,0
20240704,162500,35017200,25900,25900,25900,25900,0
20240704,162400,35017200,25900,25900,25900,25900,0
20240704,162300,35017200,25900,25900,25900,25900,0
20240704,162200,35017200,25900,25900,25900,25900,0
20240704,162100,35017200,25900,25900,25900,25900,0
20240704,162000,35017200,25900,25900,25900,25900,0
20240704,161900,35017200,25900,25900,25900,25900,0
20240704,161800,35017200,25900,25900,25900,25900,0
20240704,161700,35017200,25900,25900,25900,25900,0
20240704,161600,35017200,25900,25900,25900,25900,0
20240704,161500,35017200,25900,25900,25900,25900,0
20240704,161400,35017200,25900,25900,25900,25900,0
20240704,161300,35017200,25900,25900,25900,25900,0
20240704,161200,35017200,25900,25900,25900,25900,3
20240704,161100,35017200,25900,25900,25900,25900,0
20240704,161000,35017200,25900,25900,25900,25900,0
20240704,160900,35017200,25900,25900,25900,25900,0
20240704,160800,35017200,25900,25900,25900,25900,0
20240704,160700,35017200,25900,25900,25900,25900,0
20240704,160600,35017200,25900,25900,25900,25900,0
20240704,160500,35017200,25900,25900,25900,25900,0
20240704,160400,35017200,25900,25900,25900,25900,0
20240704,160300,35017200,25900,25900,25900,25900,0
20240704,160200,35017200,25900,25900,25900,25900,0
20240704,160100,35017200,25900,25900,25900,25900,0
20240704,160000,35017200,25900,25900,25900,25900,0
20240704,155900,35017200,25900,25900,25900,25900,0
20240704,155800,35017200,25900,25900,25900,25900,0
20240704,155700,35017200,25900,25900,25900,25900,0
20240704,155600,35017200,25900,25900,25900,25900,0
20240704,155500,35017200,25900,25900,25900,25900,0
20240704,155400,35017200,25900,25900,25900,25900,0
20240704,155300,35017200,25900,25900,25900,25900,0
20240704,155200,35017200,25900,25900,25900,25900,0
20240704,155100,35017200,25900,25900,25900,25900,0
20240704,155000,35017200,25900,25900,25900,25900,0
20240704,154900,35017200,25900,25900,25900,25900,0
20240704,154800,35017200,25900,25900,25900,25900,0
20240704,154700,35017200,25900,25900,25900,25900,0
20240704,154600,35017200,25900,25900,25900,25900,0
20240704,154500,35017200,25900,25900,25900,25900,0
20240704,154400,35017200,25900,25900,25900,25900,0
20240704,154300,35017200,25900,25900,25900,25900,0
20240704,154200,35017200,25900,25900,25900,25900,3
20240704,154100,35017200,25900,25900,25900,25900,0
20240704,154000,35017200,25900,25900,25900,25900,0
20240704,153900,35017200,25900,25900,25900,25900,0
20240704,153800,35017200,25900,25900,25900,25900,0
20240704,153700,35017200,25900,25900,25900,25900,0
20240704,153600,35017200,25900,25900,25900,25900,0
20240704,153500,35017200,25900,25900,25900,25900,0
20240704,153400,35017200,25900,25900,25900,25900,0
20240704,153300,35017200,25900,25900,25900,25900,0
20240704,153200,35017200,25900,25900,25900,25900,0
20240704,153100,35017200,25900,25900,25900,25900,0
20240704,153000,35017200,25900,25900,25900,25900,3
20240704,152900,34939500,25850,25850,25850,25850,0
20240704,152800,34939500,25850,25850,25850,25850,0
20240704,152700,34939500,25850,25850,25850,25850,0
20240704,152600,34939500,25850,25850,25850,25850,0
20240704,152500,34939500,25850,25850,25850,25850,0
20240704,152400,34939500,25850,25850,25850,25850,0
20240704,152300,34939500,25850,25850,25850,25850,0
20240704,152200,34939500,25850,25850,25850,25850,0
20240704,152100,34939500,25850,25850,25850,25850,0
20240704,152000,34939500,25850,25850,25850,25850,0
20240704,151900,34939500,25850,25850,25850,25850,0
20240704,151800,34939500,25850,25850,25850,25850,0
20240704,151700,34939500,25850,25850,25850,25850,0
20240704,151600,34939500,25850,25850,25850,25850,0
20240704,151500,34939500,25850,25850,25850,25850,20
20240704,151400,34422500,25800,25800,25800,25800,0
20240704,151300,34422500,25800,25800,25800,25800,0
20240704,151200,34422500,25800,25800,25800,25800,0
20240704,151100,34422500,25800,25850,25850,25800,20
20240704,151000,33905750,25900,25900,25900,25900,0
20240704,150900,33905750,25900,25900,25900,25900,0
20240704,150800,33905750,25900,25900,25900,25900,150
20240704,150700,30020750,25850,25850,25850,25850,0
20240704,150600,30020750,25850,25850,25850,25850,392
20240704,150500,19887550,25850,25850,25850,25850,1
20240704,150400,19861700,25850,25850,25850,25850,0
20240704,150300,19861700,25850,25850,25850,25850,2
20240704,150200,19810000,25850,25850,25850,25850,0
20240704,150100,19810000,25850,25850,25850,25850,0
20240704,150000,19810000,25850,25850,25850,25850,0
20240704,145900,19810000,25850,25850,25850,25850,0
20240704,145800,19810000,25850,25850,25850,25850,0
20240704,145700,19810000,25850,25850,25850,25850,0
20240704,145600,19810000,25850,25850,25850,25850,0
20240704,145500,19810000,25850,25850,25850,25850,0
20240704,145400,19810000,25850,25850,25850,25850,0
20240704,145300,19810000,25850,25850,25850,25850,0
20240704,145200,19810000,25850,25850,25850,25850,0
20240704,145100,19810000,25850,25850,25850,25850,0
20240704,145000,19810000,25850,25850,25850,25850,103
20240704,144900,17147450,25850,25850,25850,25850,0
20240704,144800,17147450,25850,25850,25850,25850,0
20240704,144700,17147450,25850,25850,25850,25850,2
20240704,144600,17095750,25900,25900,25900,25900,20
20240704,144500,16577750,25900,25900,25900,25900,62
20240704,144400,14971950,25950,25950,25950,25950,0
20240704,144300,14971950,25950,25950,25950,25950,0
20240704,144200,14971950,25950,25950,25950,25950,0
20240704,144100,14971950,25950,25950,25950,25950,0
20240704,144000,14971950,25950,25950,25950,25950,50
20240704,143900,13674450,25850,25850,25850,25850,0
20240704,143800,13674450,25850,25850,25850,25850,0
20240704,143700,13674450,25850,25850,25850,25850,0
20240704,143600,13674450,25850,25850,25850,25850,0
20240704,143500,13674450,25850,25850,25850,25850,0
20240704,143400,13674450,25850,25850,25850,25850,0
20240704,143300,13674450,25850,25850,25850,25850,0
20240704,143200,13674450,25850,25850,25850,25850,0
20240704,143100,13674450,25850,25850,25850,25850,0
20240704,143000,13674450,25850,25850,25850,25850,0
20240704,142900,13674450,25850,25850,25850,25850,0
20240704,142800,13674450,25850,25850,25850,25850,0
20240704,142700,13674450,25850,25850,25850,25850,0
20240704,142600,13674450,25850,25850,25850,25850,0
20240704,142500,13674450,25850,25850,25850,25850,0
20240704,142400,13674450,25850,25850,25850,25850,0
20240704,142300,13674450,25850,25850,25850,25850,0
20240704,142200,13674450,25850,25850,25850,25850,0
20240704,142100,13674450,25850,25850,25850,25850,0
20240704,142000,13674450,25850,25850,25850,25850,0
20240704,141900,13674450,25850,25850,25850,25850,0
20240704,141800,13674450,25850,25850,25850,25850,0
20240704,141700,13674450,25850,25850,25850,25850,0
20240704,141600,13674450,25850,25850,25850,25850,0
20240704,141500,13674450,25850,25850,25850,25850,1
20240704,141400,13648600,25950,25950,25950,25950,0
20240704,141300,13648600,25950,25950,25950,25950,0
20240704,141200,13648600,25950,25950,25950,25950,0
20240704,141100,13648600,25950,25950,25950,25950,0
20240704,141000,13648600,25950,25950,25950,25950,0
20240704,140900,13648600,25950,25950,25950,25950,4
20240704,140800,13544800,25850,25850,25850,25850,0
20240704,140700,13544800,25850,25850,25850,25850,0
20240704,140600,13544800,25850,25850,25850,25850,0
20240704,140500,13544800,25850,25850,25850,25850,0
20240704,140400,13544800,25850,25850,25850,25850,0
20240704,140300,13544800,25850,25850,25850,25850,0
20240704,140200,13544800,25850,25850,25850,25850,0
20240704,140100,13544800,25850,25850,25850,25850,0
20240704,140000,13544800,25850,25850,25850,25850,0
20240704,135900,13544800,25850,25850,25850,25850,0
20240704,135800,13544800,25850,25850,25850,25850,0
20240704,135700,13544800,25850,25850,25850,25850,0
20240704,135600,13544800,25850,25850,25850,25850,0
20240704,135500,13544800,25850,25850,25850,25850,2
20240704,135400,13493100,25850,25850,25850,25850,0
20240704,135300,13493100,25850,25850,25850,25850,0
20240704,135200,13493100,25850,25850,25850,25850,0
20240704,135100,13493100,25850,25850,25850,25850,0
20240704,135000,13493100,25850,25850,25850,25850,0
20240704,134900,13493100,25850,25850,25850,25850,0
20240704,134800,13493100,25850,25850,25850,25850,0
20240704,134700,13493100,25850,25850,25850,25850,0
20240704,134600,13493100,25850,25850,25850,25850,0
20240704,134500,13493100,25850,25850,25850,25850,0
20240704,134400,13493100,25850,25850,25850,25850,0
20240704,134300,13493100,25850,25850,25850,25850,0
20240704,134200,13493100,25850,25850,25850,25850,0
20240704,134100,13493100,25850,25850,25850,25850,0
20240704,134000,13493100,25850,25850,25850,25850,0
20240704,133900,13493100,25850,25850,25850,25850,0
20240704,133800,13493100,25850,25850,25850,25850,0
20240704,133700,13493100,25850,25850,25850,25850,0
20240704,133600,13493100,25850,25850,25850,25850,0
20240704,133500,13493100,25850,25850,25850,25850,25
20240704,133400,12846850,25850,25850,25850,25850,0
20240704,133300,12846850,25850,25850,25850,25850,10
20240704,133200,12588350,25950,25950,25950,25950,0
20240704,133100,12588350,25950,25950,25950,25950,0
20240704,133000,12588350,25950,25950,25950,25950,0
20240704,132900,12588350,25950,25950,25950,25950,0
20240704,132800,12588350,25950,25950,25950,25950,0
20240704,132700,12588350,25950,25950,25950,25950,0
20240704,132600,12588350,25950,25950,25950,25950,0
20240704,132500,12588350,25950,25950,25950,25950,0
20240704,132400,12588350,25950,25950,25950,25950,0
20240704,132300,12588350,25950,25950,25950,25950,0
20240704,132200,12588350,25950,25950,25950,25950,0
20240704,132100,12588350,25950,25950,25950,25950,0
20240704,132000,12588350,25950,25950,25950,25950,0
20240704,131900,12588350,25950,25950,25950,25950,0
20240704,131800,12588350,25950,25950,25950,25950,0
20240704,131700,12588350,25950,25950,25950,25950,0
20240704,131600,12588350,25950,25950,25950,25950,0
20240704,131500,12588350,25950,25950,25950,25950,0
20240704,131400,12588350,25950,25950,25950,25950,1
20240704,131300,12562400,25950,25950,25950,25950,0
20240704,131200,12562400,25950,25950,25950,25950,0
20240704,131100,12562400,25950,25950,25950,25950,0
20240704,131000,12562400,25950,25950,25950,25950,0
20240704,130900,12562400,25950,25950,25950,25950,0
20240704,130800,12562400,25950,25950,25950,25950,1
20240704,130700,12536450,25850,25850,25850,25850,0
20240704,130600,12536450,25850,25850,25850,25850,0
20240704,130500,12536450,25850,25850,25850,25850,0
20240704,130400,12536450,25850,25850,25850,25850,0
20240704,130300,12536450,25850,25850,25850,25850,0
20240704,130200,12536450,25850,25850,25850,25850,0
20240704,130100,12536450,25850,25850,25850,25850,2
20240704,130000,12484750,25900,25900,25900,25900,0
20240704,125900,12484750,25900,25900,25900,25900,0
20240704,125800,12484750,25900,25900,25900,25900,0
20240704,125700,12484750,25900,25900,25900,25900,0
20240704,125600,12484750,25900,25900,25900,25900,0
20240704,125500,12484750,25900,25900,25900,25900,0
20240704,125400,12484750,25900,25900,25900,25900,0
20240704,125300,12484750,25900,25900,25900,25900,0
20240704,125200,12484750,25900,25900,25900,25900,0
20240704,125100,12484750,25900,25900,25900,25900,0
20240704,125000,12484750,25900,25900,25900,25900,0
20240704,124900,12484750,25900,25900,25900,25900,0
20240704,124800,12484750,25900,25900,25900,25900,0
20240704,124700,12484750,25900,25900,25900,25900,0
20240704,124600,12484750,25900,25900,25900,25900,0
20240704,124500,12484750,25900,25900,25900,25900,0
20240704,124400,12484750,25900,25900,25900,25900,7
20240704,124300,12303450,25900,25900,25900,25900,0
20240704,124200,12303450,25900,25900,25900,25900,0
20240704,124100,12303450,25900,25900,25900,25900,0
20240704,124000,12303450,25900,25900,25900,25900,0
20240704,123900,12303450,25900,25900,25900,25900,0
20240704,123800,12303450,25900,25900,25900,25900,0
20240704,123700,12303450,25900,25900,25900,25900,0
20240704,123600,12303450,25900,25900,25900,25900,0
20240704,123500,12303450,25900,25900,25900,25900,0
20240704,123400,12303450,25900,25900,25900,25900,0
20240704,123300,12303450,25900,25900,25900,25900,0
20240704,123200,12303450,25900,25900,25900,25900,0
20240704,123100,12303450,25900,25900,25900,25900,0
20240704,123000,12303450,25900,25900,25900,25900,0
20240704,122900,12303450,25900,25900,25900,25900,0
20240704,122800,12303450,25900,25900,25900,25900,0
20240704,122700,12303450,25900,25900,25900,25900,0
20240704,122600,12303450,25900,25900,25900,25900,7
20240704,122500,12122150,25900,25900,25900,25900,2
20240704,122400,12070350,25900,25900,25900,25900,0
20240704,122300,12070350,25900,25900,25900,25900,0
20240704,122200,12070350,25900,25900,25900,25900,0
20240704,122100,12070350,25900,25900,25900,25900,0
20240704,122000,12070350,25900,25900,25900,25900,0
20240704,121900,12070350,25900,25900,25900,25900,0
20240704,121800,12070350,25900,25900,25900,25900,0
20240704,121700,12070350,25900,25900,25900,25900,0
20240704,121600,12070350,25900,25900,25900,25900,0
20240704,121500,12070350,25900,25900,25900,25900,0
20240704,121400,12070350,25900,25900,25900,25900,0
20240704,121300,12070350,25900,25900,25900,25900,0
20240704,121200,12070350,25900,25900,25900,25900,0
20240704,121100,12070350,25900,25900,25900,25900,0
20240704,121000,12070350,25900,25900,25900,25900,0
20240704,120900,12070350,25900,25900,25900,25900,0
20240704,120800,12070350,25900,25900,25900,25900,0
20240704,120700,12070350,25900,25900,25900,25900,0
20240704,120600,12070350,25900,25900,25900,25900,0
20240704,120500,12070350,25900,25900,25900,25900,0
20240704,120400,12070350,25900,25900,25900,25900,0
20240704,120300,12070350,25900,25900,25900,25900,0
20240704,120200,12070350,25900,25900,25900,25900,0
20240704,120100,12070350,25900,25900,25900,25900,0
20240704,120000,12070350,25900,25900,25900,25900,0
20240704,115900,12070350,25900,25900,25900,25900,0
20240704,115800,12070350,25900,25900,25900,25900,0
20240704,115700,12070350,25900,25900,25900,25900,2
20240704,115600,12018550,25900,25900,25900,25900,0
20240704,115500,12018550,25900,25900,25900,25900,0
20240704,115400,12018550,25900,25900,25900,25900,0
20240704,115300,12018550,25900,25900,25900,25900,0
20240704,115200,12018550,25900,25900,25900,25900,0
20240704,115100,12018550,25900,25900,25900,25900,0
20240704,115000,12018550,25900,25900,25900,25900,8
20240704,114900,11811350,26000,26000,26000,26000,0
20240704,114800,11811350,26000,26000,26000,26000,0
20240704,114700,11811350,26000,26000,26000,26000,0
20240704,114600,11811350,26000,26000,26000,26000,0
20240704,114500,11811350,26000,26000,26000,26000,1
20240704,114400,11785350,25850,25850,25850,25850,0
20240704,114300,11785350,25850,25850,25850,25850,0
20240704,114200,11785350,25850,25850,25850,25850,0
20240704,114100,11785350,25850,25850,25850,25850,0
20240704,114000,11785350,25850,25850,25850,25850,0
20240704,113900,11785350,25850,25850,25850,25850,0
20240704,113800,11785350,25850,25850,25850,25850,0
20240704,113700,11785350,25850,25850,25850,25850,0
20240704,113600,11785350,25850,25850,25850,25850,0
20240704,113500,11785350,25850,25850,25850,25850,0
20240704,113400,11785350,25850,25850,25850,25850,0
20240704,113300,11785350,25850,25850,25850,25850,0
20240704,113200,11785350,25850,25850,25850,25850,0
20240704,113100,11785350,25850,25850,25850,25850,0
20240704,113000,11785350,25850,25850,25850,25850,0
20240704,112900,11785350,25850,25850,25850,25850,0
20240704,112800,11785350,25850,25850,25850,25850,0
20240704,112700,11785350,25850,25850,25850,25850,0
20240704,112600,11785350,25850,25850,25850,25850,0
20240704,112500,11785350,25850,25850,25850,25850,0
20240704,112400,11785350,25850,25850,25850,25850,19
20240704,112300,11294200,25850,25850,25850,25850,0
20240704,112200,11294200,25850,25850,25850,25850,0
20240704,112100,11294200,25850,25850,25850,25850,0
20240704,112000,11294200,25850,25850,25850,25850,0
20240704,111900,11294200,25850,25850,25850,25850,0
20240704,111800,11294200,25850,25850,25850,25850,2
20240704,111700,11242500,25850,25950,25950,25850,58
20240704,111600,9740500,25900,25900,25900,25900,0
20240704,111500,9740500,25900,25900,25900,25900,0
20240704,111400,9740500,25900,25900,25900,25900,0
20240704,111300,9740500,25900,25900,25900,25900,0
20240704,111200,9740500,25900,25900,25900,25900,0
20240704,111100,9740500,25900,25900,25900,25900,0
20240704,111000,9740500,25900,25900,25900,25900,0
20240704,110900,9740500,25900,25900,25900,25900,0
20240704,110800,9740500,25900,25900,25900,25900,58
20240704,110700,8238300,25900,25900,25900,25900,0
20240704,110600,8238300,25900,25900,25900,25900,0
20240704,110500,8238300,25900,25900,25900,25900,0
20240704,110400,8238300,25900,25900,25900,25900,0
20240704,110300,8238300,25900,25900,25900,25900,0
20240704,110200,8238300,25900,25900,25900,25900,46
20240704,110100,7046900,26000,26000,26000,26000,0
20240704,110000,7046900,26000,26000,26000,26000,0
20240704,105900,7046900,26000,26000,26000,26000,0
20240704,105800,7046900,26000,26000,26000,26000,0
20240704,105700,7046900,26000,26000,26000,26000,0
20240704,105600,7046900,26000,26000,26000,26000,0
20240704,105500,7046900,26000,26000,26000,26000,0
20240704,105400,7046900,26000,26000,26000,26000,0
20240704,105300,7046900,26000,26000,26000,26000,0
20240704,105200,7046900,26000,26000,26000,26000,0
20240704,105100,7046900,26000,26000,26000,26000,1
20240704,105000,7020900,26000,26000,26000,26000,0
20240704,104900,7020900,26000,26000,26000,26000,0
20240704,104800,7020900,26000,26000,26000,26000,0
20240704,104700,7020900,26000,26000,26000,26000,0
20240704,104600,7020900,26000,26000,26000,26000,0
20240704,104500,7020900,26000,26000,26000,26000,0
20240704,104400,7020900,26000,26000,26000,26000,0
20240704,104300,7020900,26000,26000,26000,26000,70
20240704,104200,5200900,26000,26000,26000,26000,0
20240704,104100,5200900,26000,26000,26000,26000,0
20240704,104000,5200900,26000,26000,26000,26000,0
20240704,103900,5200900,26000,26000,26000,26000,0
20240704,103800,5200900,26000,26000,26000,26000,0
20240704,103700,5200900,26000,26000,26000,26000,0
20240704,103600,5200900,26000,26000,26000,26000,0
20240704,103500,5200900,26000,26000,26000,26000,0
20240704,103400,5200900,26000,26000,26000,26000,0
20240704,103300,5200900,26000,26000,26000,26000,0
20240704,103200,5200900,26000,26000,26000,26000,0
20240704,103100,5200900,26000,26000,26000,26000,0
20240704,103000,5200900,26000,26000,26000,26000,0
20240704,102900,5200900,26000,26000,26000,26000,0
20240704,102800,5200900,26000,26000,26000,26000,0
20240704,102700,5200900,26000,26000,26000,26000,0
20240704,102600,5200900,26000,26000,26000,26000,0
20240704,102500,5200900,26000,26000,26000,26000,5
20240704,102400,5070900,26000,26000,26000,26000,0
20240704,102300,5070900,26000,26000,26000,26000,0
20240704,102200,5070900,26000,26000,26000,26000,0
20240704,102100,5070900,26000,26000,26000,26000,0
20240704,102000,5070900,26000,26000,26000,26000,0
20240704,101900,5070900,26000,26000,26000,26000,0
20240704,101800,5070900,26000,26000,26000,26000,0
20240704,101700,5070900,26000,26000,26000,26000,0
20240704,101600,5070900,26000,26000,26000,26000,0
20240704,101500,5070900,26000,26000,26000,26000,0
20240704,101400,5070900,26000,26000,26000,26000,0
20240704,101300,5070900,26000,26000,26000,26000,0
20240704,101200,5070900,26000,26000,26000,26000,0
20240704,101100,5070900,26000,26000,26000,26000,0
20240704,101000,5070900,26000,26000,26000,26000,0
20240704,100900,5070900,26000,26000,26000,26000,0
20240704,100800,5070900,26000,26000,26000,26000,0
20240704,100700,5070900,26000,26000,26000,26000,0
20240704,100600,5070900,26000,26000,26000,26000,0
20240704,100500,5070900,26000,26000,26000,26000,0
20240704,100400,5070900,26000,26000,26000,26000,0
20240704,100300,5070900,26000,26000,26000,26000,0
20240704,100200,5070900,26000,26000,26000,26000,0
20240704,100100,5070900,26000,26000,26000,26000,0
20240704,100000,5070900,26000,26000,26000,26000,0
20240704,095900,5070900,26000,26000,26000,26000,17
20240704,095800,4628900,26000,26000,26000,26000,4
20240704,095700,4524900,26000,26000,26000,26000,0
20240704,095600,4524900,26000,26000,26000,26000,0
20240704,095500,4524900,26000,26000,26000,26000,0
20240704,095400,4524900,26000,26000,26000,26000,1
20240704,095300,4498900,26000,26000,26000,26000,0
20240704,095200,4498900,26000,25850,26000,25850,8
20240704,095100,4291650,26000,26000,26000,26000,5
20240704,095000,4161650,26000,26000,26000,26000,0
20240704,094900,4161650,26000,26000,26000,26000,0
20240704,094800,4161650,26000,26000,26000,26000,0
20240704,094700,4161650,26000,26000,26000,26000,0
20240704,094600,4161650,26000,26000,26000,26000,0
20240704,094500,4161650,26000,26000,26000,26000,0
20240704,094400,4161650,26000,25950,26000,25950,6
20240704,094300,4005800,26000,26000,26000,26000,0
20240704,094200,4005800,26000,26000,26000,26000,0
20240704,094100,4005800,26000,26000,26000,26000,0
20240704,094000,4005800,26000,26000,26000,26000,0
20240704,093900,4005800,26000,26000,26000,26000,0
20240704,093800,4005800,26000,26000,26000,26000,0
20240704,093700,4005800,26000,26000,26000,26000,0
20240704,093600,4005800,26000,26000,26000,26000,0
20240704,093500,4005800,26000,26000,26000,26000,0
20240704,093400,4005800,26000,26000,26000,26000,2
20240704,093300,3953800,26000,26000,26000,26000,0
20240704,093200,3953800,26000,26000,26000,26000,0
20240704,093100,3953800,26000,26000,26000,26000,0
20240704,093000,3953800,26000,26000,26000,26000,0
20240704,092900,3953800,26000,26000,26000,26000,0
20240704,092800,3953800,26000,26000,26000,26000,0
20240704,092700,3953800,26000,26000,26000,26000,0
20240704,092600,3953800,26000,26000,26000,26000,0
20240704,092500,3953800,26000,26000,26000,26000,0
20240704,092400,3953800,26000,26000,26000,26000,0
20240704,092300,3953800,26000,26000,26000,26000,0
20240704,092200,3953800,26000,26000,26000,26000,1
20240704,092100,3927800,26250,26250,26250,26250,0
20240704,092000,3927800,26250,26250,26250,26250,0
20240704,091900,3927800,26250,26250,26250,26250,0
20240704,091800,3927800,26250,26250,26250,26250,0
20240704,091700,3927800,26250,26250,26250,26250,0
20240704,091600,3927800,26250,26250,26250,26250,0
20240704,091500,3927800,26250,26250,26250,26250,0
20240704,091400,3927800,26250,25950,26300,25850,32
20240704,091300,3096200,25900,25900,25900,25900,0
20240704,091200,3096200,25900,25900,25900,25900,0
20240704,091100,3096200,25900,25900,25900,25900,1
20240704,091000,3070300,25900,25900,25900,25900,0
20240704,090900,3070300,25900,25900,25900,25900,1
20240704,090800,3044400,25800,25800,25800,25800,0
20240704,090700,3044400,25800,25800,25800,25800,0
20240704,090600,3044400,25800,25800,25800,25800,0
20240704,090500,3044400,25800,25800,25800,25800,0
20240704,090400,3044400,25800,25800,25800,25800,0
20240704,090300,3044400,25800,25800,25800,25800,0
20240704,090200,3044400,25800,25800,25800,25800,0
20240704,090100,3044400,25800,25800,25800,25800,0
20240704,090000,3044400,25800,25800,25800,25800,118