KissMeData/003800/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,184200,54840150,25850,25850,25850,25850,43
20240708,184100,54840150,25850,25850,25850,25850,0
20240708,184000,54840150,25850,25850,25850,25850,0
20240708,183900,54840150,25850,25850,25850,25850,0
20240708,183800,54840150,25850,25850,25850,25850,0
20240708,183700,54840150,25850,25850,25850,25850,0
20240708,183600,54840150,25850,25850,25850,25850,0
20240708,183500,54840150,25850,25850,25850,25850,0
20240708,183400,54840150,25850,25850,25850,25850,0
20240708,183300,54840150,25850,25850,25850,25850,0
20240708,183200,54840150,25850,25850,25850,25850,0
20240708,183100,54840150,25850,25850,25850,25850,0
20240708,183000,54840150,25850,25850,25850,25850,0
20240708,182900,54840150,25850,25850,25850,25850,0
20240708,182800,54840150,25850,25850,25850,25850,0
20240708,182700,54840150,25850,25850,25850,25850,0
20240708,182600,54840150,25850,25850,25850,25850,0
20240708,182500,54840150,25850,25850,25850,25850,0
20240708,182400,54840150,25850,25850,25850,25850,0
20240708,182300,54840150,25850,25850,25850,25850,0
20240708,182200,54840150,25850,25850,25850,25850,0
20240708,182100,54840150,25850,25850,25850,25850,0
20240708,182000,54840150,25850,25850,25850,25850,0
20240708,181900,54840150,25850,25850,25850,25850,0
20240708,181800,54840150,25850,25850,25850,25850,0
20240708,181700,54840150,25850,25850,25850,25850,0
20240708,181600,54840150,25850,25850,25850,25850,0
20240708,181500,54840150,25850,25850,25850,25850,0
20240708,181400,54840150,25850,25850,25850,25850,0
20240708,181300,54840150,25850,25850,25850,25850,0
20240708,181200,54840150,25850,25850,25850,25850,43
20240708,181100,54840150,25850,25850,25850,25850,0
20240708,181000,54840150,25850,25850,25850,25850,0
20240708,180900,54840150,25850,25850,25850,25850,0
20240708,180800,54840150,25850,25850,25850,25850,0
20240708,180700,54840150,25850,25850,25850,25850,0
20240708,180600,54840150,25850,25850,25850,25850,0
20240708,180500,54840150,25850,25850,25850,25850,0
20240708,180400,54840150,25850,25850,25850,25850,0
20240708,180300,54840150,25850,25850,25850,25850,0
20240708,180200,54840150,25850,25850,25850,25850,0
20240708,180100,54840150,25850,25850,25850,25850,0
20240708,180000,54840150,25850,25850,25850,25850,0
20240708,175900,54840150,25850,25850,25850,25850,0
20240708,175800,54840150,25850,25850,25850,25850,0
20240708,175700,54840150,25850,25850,25850,25850,0
20240708,175600,54840150,25850,25850,25850,25850,0
20240708,175500,54840150,25850,25850,25850,25850,0
20240708,175400,54840150,25850,25850,25850,25850,0
20240708,175300,54840150,25850,25850,25850,25850,0
20240708,175200,54840150,25850,25850,25850,25850,0
20240708,175100,54840150,25850,25850,25850,25850,0
20240708,175000,54840150,25850,25850,25850,25850,0
20240708,174900,54840150,25850,25850,25850,25850,0
20240708,174800,54840150,25850,25850,25850,25850,0
20240708,174700,54840150,25850,25850,25850,25850,0
20240708,174600,54840150,25850,25850,25850,25850,0
20240708,174500,54840150,25850,25850,25850,25850,0
20240708,174400,54840150,25850,25850,25850,25850,0
20240708,174300,54840150,25850,25850,25850,25850,0
20240708,174200,54840150,25850,25850,25850,25850,43
20240708,174100,54840150,25850,25850,25850,25850,0
20240708,174000,54840150,25850,25850,25850,25850,0
20240708,173900,54840150,25850,25850,25850,25850,0
20240708,173800,54840150,25850,25850,25850,25850,0
20240708,173700,54840150,25850,25850,25850,25850,0
20240708,173600,54840150,25850,25850,25850,25850,0
20240708,173500,54840150,25850,25850,25850,25850,0
20240708,173400,54840150,25850,25850,25850,25850,0
20240708,173300,54840150,25850,25850,25850,25850,0
20240708,173200,54840150,25850,25850,25850,25850,0
20240708,173100,54840150,25850,25850,25850,25850,0
20240708,173000,54840150,25850,25850,25850,25850,0
20240708,172900,54840150,25850,25850,25850,25850,0
20240708,172800,54840150,25850,25850,25850,25850,0
20240708,172700,54840150,25850,25850,25850,25850,0
20240708,172600,54840150,25850,25850,25850,25850,0
20240708,172500,54840150,25850,25850,25850,25850,0
20240708,172400,54840150,25850,25850,25850,25850,0
20240708,172300,54840150,25850,25850,25850,25850,0
20240708,172200,54840150,25850,25850,25850,25850,0
20240708,172100,54840150,25850,25850,25850,25850,0
20240708,172000,54840150,25850,25850,25850,25850,0
20240708,171900,54840150,25850,25850,25850,25850,0
20240708,171800,54840150,25850,25850,25850,25850,0
20240708,171700,54840150,25850,25850,25850,25850,0
20240708,171600,54840150,25850,25850,25850,25850,0
20240708,171500,54840150,25850,25850,25850,25850,0
20240708,171400,54840150,25850,25850,25850,25850,0
20240708,171300,54840150,25850,25850,25850,25850,0
20240708,171200,54840150,25850,25850,25850,25850,43
20240708,171100,54840150,25850,25850,25850,25850,0
20240708,171000,54840150,25850,25850,25850,25850,0
20240708,170900,54840150,25850,25850,25850,25850,0
20240708,170800,54840150,25850,25850,25850,25850,0
20240708,170700,54840150,25850,25850,25850,25850,0
20240708,170600,54840150,25850,25850,25850,25850,0
20240708,170500,54840150,25850,25850,25850,25850,0
20240708,170400,54840150,25850,25850,25850,25850,0
20240708,170300,54840150,25850,25850,25850,25850,0
20240708,170200,54840150,25850,25850,25850,25850,0
20240708,170100,54840150,25850,25850,25850,25850,0
20240708,170000,54840150,25850,25850,25850,25850,0
20240708,165900,54840150,25850,25850,25850,25850,0
20240708,165800,54840150,25850,25850,25850,25850,0
20240708,165700,54840150,25850,25850,25850,25850,0
20240708,165600,54840150,25850,25850,25850,25850,0
20240708,165500,54840150,25850,25850,25850,25850,0
20240708,165400,54840150,25850,25850,25850,25850,0
20240708,165300,54840150,25850,25850,25850,25850,0
20240708,165200,54840150,25850,25850,25850,25850,0
20240708,165100,54840150,25850,25850,25850,25850,0
20240708,165000,54840150,25850,25850,25850,25850,0
20240708,164900,54840150,25850,25850,25850,25850,0
20240708,164800,54840150,25850,25850,25850,25850,0
20240708,164700,54840150,25850,25850,25850,25850,0
20240708,164600,54840150,25850,25850,25850,25850,0
20240708,164500,54840150,25850,25850,25850,25850,0
20240708,164400,54840150,25850,25850,25850,25850,0
20240708,164300,54840150,25850,25850,25850,25850,0
20240708,164200,54840150,25850,25850,25850,25850,43
20240708,164100,54840150,25850,25850,25850,25850,0
20240708,164000,54840150,25850,25850,25850,25850,0
20240708,163900,54840150,25850,25850,25850,25850,0
20240708,163800,54840150,25850,25850,25850,25850,0
20240708,163700,54840150,25850,25850,25850,25850,0
20240708,163600,54840150,25850,25850,25850,25850,0
20240708,163500,54840150,25850,25850,25850,25850,0
20240708,163400,54840150,25850,25850,25850,25850,0
20240708,163300,54840150,25850,25850,25850,25850,0
20240708,163200,54840150,25850,25850,25850,25850,0
20240708,163100,54840150,25850,25850,25850,25850,0
20240708,163000,54840150,25850,25850,25850,25850,0
20240708,162900,54840150,25850,25850,25850,25850,0
20240708,162800,54840150,25850,25850,25850,25850,0
20240708,162700,54840150,25850,25850,25850,25850,0
20240708,162600,54840150,25850,25850,25850,25850,0
20240708,162500,54840150,25850,25850,25850,25850,0
20240708,162400,54840150,25850,25850,25850,25850,0
20240708,162300,54840150,25850,25850,25850,25850,0
20240708,162200,54840150,25850,25850,25850,25850,0
20240708,162100,54840150,25850,25850,25850,25850,0
20240708,162000,54840150,25850,25850,25850,25850,0
20240708,161900,54840150,25850,25850,25850,25850,0
20240708,161800,54840150,25850,25850,25850,25850,0
20240708,161700,54840150,25850,25850,25850,25850,0
20240708,161600,54840150,25850,25850,25850,25850,0
20240708,161500,54840150,25850,25850,25850,25850,0
20240708,161400,54840150,25850,25850,25850,25850,0
20240708,161300,54840150,25850,25850,25850,25850,0
20240708,161200,54840150,25850,25850,25850,25850,43
20240708,161100,54840150,25850,25850,25850,25850,0
20240708,161000,54840150,25850,25850,25850,25850,0
20240708,160900,54840150,25850,25850,25850,25850,0
20240708,160800,54840150,25850,25850,25850,25850,0
20240708,160700,54840150,25850,25850,25850,25850,0
20240708,160600,54840150,25850,25850,25850,25850,0
20240708,160500,54840150,25850,25850,25850,25850,0
20240708,160400,54840150,25850,25850,25850,25850,0
20240708,160300,54840150,25850,25850,25850,25850,0
20240708,160200,54840150,25850,25850,25850,25850,0
20240708,160100,54840150,25850,25850,25850,25850,0
20240708,160000,54840150,25850,25850,25850,25850,0
20240708,155900,54840150,25850,25850,25850,25850,0
20240708,155800,54840150,25850,25850,25850,25850,0
20240708,155700,54840150,25850,25850,25850,25850,0
20240708,155600,54840150,25850,25850,25850,25850,0
20240708,155500,54840150,25850,25850,25850,25850,0
20240708,155400,54840150,25850,25850,25850,25850,0
20240708,155300,54840150,25850,25850,25850,25850,0
20240708,155200,54840150,25850,25850,25850,25850,0
20240708,155100,54840150,25850,25850,25850,25850,0
20240708,155000,54840150,25850,25850,25850,25850,0
20240708,154900,54840150,25850,25850,25850,25850,0
20240708,154800,54840150,25850,25850,25850,25850,0
20240708,154700,54840150,25850,25850,25850,25850,0
20240708,154600,54840150,25850,25850,25850,25850,0
20240708,154500,54840150,25850,25850,25850,25850,0
20240708,154400,54840150,25850,25850,25850,25850,0
20240708,154300,54840150,25850,25850,25850,25850,0
20240708,154200,54840150,25850,25850,25850,25850,43
20240708,154100,54840150,25850,25850,25850,25850,0
20240708,154000,54840150,25850,25850,25850,25850,0
20240708,153900,54840150,25850,25850,25850,25850,0
20240708,153800,54840150,25850,25850,25850,25850,0
20240708,153700,54840150,25850,25850,25850,25850,0
20240708,153600,54840150,25850,25850,25850,25850,0
20240708,153500,54840150,25850,25850,25850,25850,0
20240708,153400,54840150,25850,25850,25850,25850,0
20240708,153300,54840150,25850,25850,25850,25850,0
20240708,153200,54840150,25850,25850,25850,25850,0
20240708,153100,54840150,25850,25850,25850,25850,0
20240708,153000,54840150,25850,25850,25850,25850,43
20240708,152900,53728600,25900,25900,25900,25900,0
20240708,152800,53728600,25900,25900,25900,25900,0
20240708,152700,53728600,25900,25900,25900,25900,0
20240708,152600,53728600,25900,25900,25900,25900,0
20240708,152500,53728600,25900,25900,25900,25900,0
20240708,152400,53728600,25900,25900,25900,25900,0
20240708,152300,53728600,25900,25900,25900,25900,0
20240708,152200,53728600,25900,25900,25900,25900,0
20240708,152100,53728600,25900,25900,25900,25900,0
20240708,152000,53728600,25900,25900,25900,25900,0
20240708,151900,53728600,25900,25900,25900,25900,1
20240708,151800,53702700,25900,25900,25900,25900,0
20240708,151700,53702700,25900,25900,25900,25900,0
20240708,151600,53702700,25900,25900,25900,25900,3
20240708,151500,53625000,25900,25900,25900,25900,0
20240708,151400,53625000,25900,25900,25900,25900,0
20240708,151300,53625000,25900,25900,25900,25900,0
20240708,151200,53625000,25900,25900,25900,25900,0
20240708,151100,53625000,25900,25900,25900,25900,0
20240708,151000,53625000,25900,25900,25900,25900,1
20240708,150900,53599100,25950,25950,25950,25950,0
20240708,150800,53599100,25950,25950,25950,25950,0
20240708,150700,53599100,25950,25950,25950,25950,100
20240708,150600,51004100,25900,25900,25900,25900,3
20240708,150500,50926400,25950,25950,25950,25950,0
20240708,150400,50926400,25950,25950,25950,25950,24
20240708,150300,50303600,26000,26000,26000,26000,0
20240708,150200,50303600,26000,26000,26000,26000,0
20240708,150100,50303600,26000,26000,26000,26000,0
20240708,150000,50303600,26000,26000,26000,26000,0
20240708,145900,50303600,26000,26000,26000,26000,0
20240708,145800,50303600,26000,26000,26000,26000,0
20240708,145700,50303600,26000,26000,26000,26000,0
20240708,145600,50303600,26000,26000,26000,26000,0
20240708,145500,50303600,26000,26000,26000,26000,0
20240708,145400,50303600,26000,26000,26000,26000,0
20240708,145300,50303600,26000,26000,26000,26000,9
20240708,145200,50069600,26000,26000,26000,26000,0
20240708,145100,50069600,26000,26000,26000,26000,0
20240708,145000,50069600,26000,26000,26000,26000,0
20240708,144900,50069600,26000,26000,26000,26000,0
20240708,144800,50069600,26000,26000,26000,26000,0
20240708,144700,50069600,26000,26000,26000,26000,0
20240708,144600,50069600,26000,26000,26000,26000,0
20240708,144500,50069600,26000,26000,26000,26000,0
20240708,144400,50069600,26000,26000,26000,26000,0
20240708,144300,50069600,26000,26000,26000,26000,0
20240708,144200,50069600,26000,26000,26000,26000,0
20240708,144100,50069600,26000,26000,26000,26000,0
20240708,144000,50069600,26000,26000,26000,26000,0
20240708,143900,50069600,26000,26000,26000,26000,0
20240708,143800,50069600,26000,26000,26000,26000,0
20240708,143700,50069600,26000,26000,26000,26000,0
20240708,143600,50069600,26000,26000,26000,26000,0
20240708,143500,50069600,26000,26000,26000,26000,0
20240708,143400,50069600,26000,26000,26000,26000,8
20240708,143300,49861600,26100,26100,26100,26100,0
20240708,143200,49861600,26100,26100,26100,26100,100
20240708,143100,47251600,26000,25950,26000,25950,763
20240708,143000,27428000,25900,25900,25900,25900,0
20240708,142900,27428000,25900,25900,25900,25900,0
20240708,142800,27428000,25900,25900,25900,25900,0
20240708,142700,27428000,25900,25900,25900,25900,0
20240708,142600,27428000,25900,25900,25900,25900,0
20240708,142500,27428000,25900,25900,25900,25900,0
20240708,142400,27428000,25900,25900,25900,25900,1
20240708,142300,27402100,25900,25900,25900,25900,0
20240708,142200,27402100,25900,25900,25900,25900,0
20240708,142100,27402100,25900,25900,25900,25900,0
20240708,142000,27402100,25900,25900,25900,25900,0
20240708,141900,27402100,25900,25900,25900,25900,0
20240708,141800,27402100,25900,25900,25900,25900,0
20240708,141700,27402100,25900,25900,25900,25900,0
20240708,141600,27402100,25900,25900,25900,25900,0
20240708,141500,27402100,25900,25900,25900,25900,0
20240708,141400,27402100,25900,25900,25900,25900,0
20240708,141300,27402100,25900,25900,25900,25900,199
20240708,141200,22248000,25850,25850,25850,25850,0
20240708,141100,22248000,25850,25850,25850,25850,0
20240708,141000,22248000,25850,25850,25850,25850,0
20240708,140900,22248000,25850,25850,25850,25850,0
20240708,140800,22248000,25850,25850,25850,25850,0
20240708,140700,22248000,25850,25850,25850,25850,0
20240708,140600,22248000,25850,25850,25850,25850,0
20240708,140500,22248000,25850,25850,25850,25850,0
20240708,140400,22248000,25850,25850,25850,25850,0
20240708,140300,22248000,25850,25850,25850,25850,0
20240708,140200,22248000,25850,25850,25850,25850,0
20240708,140100,22248000,25850,25850,25850,25850,0
20240708,140000,22248000,25850,25850,25850,25850,0
20240708,135900,22248000,25850,25850,25850,25850,0
20240708,135800,22248000,25850,25850,25850,25850,0
20240708,135700,22248000,25850,25850,25850,25850,0
20240708,135600,22248000,25850,25850,25850,25850,0
20240708,135500,22248000,25850,25850,25850,25850,1
20240708,135400,22222150,25850,25850,25850,25850,0
20240708,135300,22222150,25850,25850,25850,25850,0
20240708,135200,22222150,25850,25850,25850,25850,0
20240708,135100,22222150,25850,25850,25850,25850,0
20240708,135000,22222150,25850,25850,25850,25850,0
20240708,134900,22222150,25850,25850,25850,25850,0
20240708,134800,22222150,25850,25850,25850,25850,0
20240708,134700,22222150,25850,25850,25850,25850,0
20240708,134600,22222150,25850,25850,25850,25850,0
20240708,134500,22222150,25850,25850,25850,25850,0
20240708,134400,22222150,25850,25850,25850,25850,0
20240708,134300,22222150,25850,25850,25850,25850,0
20240708,134200,22222150,25850,25850,25850,25850,0
20240708,134100,22222150,25850,25850,25850,25850,0
20240708,134000,22222150,25850,25850,25850,25850,0
20240708,133900,22222150,25850,25850,25850,25850,10
20240708,133800,21963650,25900,25900,25900,25900,80
20240708,133700,19891650,25900,25900,25900,25900,1
20240708,133600,19865750,25900,25900,25900,25900,0
20240708,133500,19865750,25900,25900,25900,25900,0
20240708,133400,19865750,25900,25900,25900,25900,0
20240708,133300,19865750,25900,25900,25900,25900,0
20240708,133200,19865750,25900,25900,25900,25900,0
20240708,133100,19865750,25900,25900,25900,25900,0
20240708,133000,19865750,25900,25900,25900,25900,0
20240708,132900,19865750,25900,25900,25900,25900,0
20240708,132800,19865750,25900,25900,25900,25900,0
20240708,132700,19865750,25900,25900,25900,25900,0
20240708,132600,19865750,25900,25900,25900,25900,0
20240708,132500,19865750,25900,25900,25900,25900,0
20240708,132400,19865750,25900,25900,25900,25900,0
20240708,132300,19865750,25900,25900,25900,25900,0
20240708,132200,19865750,25900,25900,25900,25900,0
20240708,132100,19865750,25900,25900,25900,25900,0
20240708,132000,19865750,25900,25900,25900,25900,0
20240708,131900,19865750,25900,25900,25900,25900,0
20240708,131800,19865750,25900,25900,25900,25900,0
20240708,131700,19865750,25900,25900,25900,25900,0
20240708,131600,19865750,25900,25900,25900,25900,0
20240708,131500,19865750,25900,25900,25900,25900,0
20240708,131400,19865750,25900,25900,25900,25900,0
20240708,131300,19865750,25900,25900,25900,25900,0
20240708,131200,19865750,25900,25900,25900,25900,0
20240708,131100,19865750,25900,25900,25900,25900,0
20240708,131000,19865750,25900,25900,25900,25900,0
20240708,130900,19865750,25900,25900,25900,25900,0
20240708,130800,19865750,25900,25900,25900,25900,0
20240708,130700,19865750,25900,25900,25900,25900,0
20240708,130600,19865750,25900,25900,25900,25900,0
20240708,130500,19865750,25900,25900,25900,25900,0
20240708,130400,19865750,25900,25900,25900,25900,0
20240708,130300,19865750,25900,25900,25900,25900,0
20240708,130200,19865750,25900,25900,25900,25900,0
20240708,130100,19865750,25900,25900,25900,25900,0
20240708,130000,19865750,25900,25900,25900,25900,0
20240708,125900,19865750,25900,25900,25900,25900,0
20240708,125800,19865750,25900,25900,25900,25900,0
20240708,125700,19865750,25900,25900,25900,25900,31
20240708,125600,19062850,25800,25800,25800,25800,0
20240708,125500,19062850,25800,25800,25800,25800,1
20240708,125400,19037050,25800,25800,25800,25800,0
20240708,125300,19037050,25800,25800,25800,25800,0
20240708,125200,19037050,25800,25800,25800,25800,0
20240708,125100,19037050,25800,25800,25800,25800,0
20240708,125000,19037050,25800,25800,25800,25800,0
20240708,124900,19037050,25800,25800,25800,25800,0
20240708,124800,19037050,25800,25800,25800,25800,0
20240708,124700,19037050,25800,25800,25800,25800,0
20240708,124600,19037050,25800,25800,25800,25800,0
20240708,124500,19037050,25800,25800,25800,25800,0
20240708,124400,19037050,25800,25800,25800,25800,0
20240708,124300,19037050,25800,25800,25800,25800,0
20240708,124200,19037050,25800,25800,25800,25800,0
20240708,124100,19037050,25800,25800,25800,25800,0
20240708,124000,19037050,25800,25800,25800,25800,0
20240708,123900,19037050,25800,25800,25800,25800,0
20240708,123800,19037050,25800,25800,25800,25800,0
20240708,123700,19037050,25800,25800,25800,25800,20
20240708,123600,18521050,25800,25800,25800,25800,0
20240708,123500,18521050,25800,25800,25800,25800,0
20240708,123400,18521050,25800,25800,25800,25800,0
20240708,123300,18521050,25800,25800,25800,25800,0
20240708,123200,18521050,25800,25800,25800,25800,0
20240708,123100,18521050,25800,25800,25800,25800,0
20240708,123000,18521050,25800,25800,25800,25800,0
20240708,122900,18521050,25800,25800,25800,25800,0
20240708,122800,18521050,25800,25800,25800,25800,0
20240708,122700,18521050,25800,25800,25800,25800,20
20240708,122600,18005050,25800,25800,25800,25800,0
20240708,122500,18005050,25800,25800,25800,25800,1
20240708,122400,17979250,25800,25800,25800,25800,0
20240708,122300,17979250,25800,25800,25800,25800,0
20240708,122200,17979250,25800,25800,25800,25800,0
20240708,122100,17979250,25800,25800,25800,25800,0
20240708,122000,17979250,25800,25800,25800,25800,0
20240708,121900,17979250,25800,25850,25850,25800,39
20240708,121800,16971600,25900,25900,25900,25900,2
20240708,121700,16919800,25850,25850,25850,25850,0
20240708,121600,16919800,25850,25850,25850,25850,0
20240708,121500,16919800,25850,25900,25900,25850,77
20240708,121400,14928100,25900,25900,25900,25900,0
20240708,121300,14928100,25900,25900,25900,25900,0
20240708,121200,14928100,25900,25900,25900,25900,0
20240708,121100,14928100,25900,25900,25900,25900,0
20240708,121000,14928100,25900,25900,25900,25900,0
20240708,120900,14928100,25900,25900,25900,25900,0
20240708,120800,14928100,25900,25900,25900,25900,0
20240708,120700,14928100,25900,25900,25900,25900,0
20240708,120600,14928100,25900,25900,25900,25900,0
20240708,120500,14928100,25900,25900,25900,25900,0
20240708,120400,14928100,25900,25900,25900,25900,0
20240708,120300,14928100,25900,25900,25900,25900,0
20240708,120200,14928100,25900,25900,25900,25900,0
20240708,120100,14928100,25900,25900,25900,25900,0
20240708,120000,14928100,25900,25900,25900,25900,0
20240708,115900,14928100,25900,25900,25900,25900,0
20240708,115800,14928100,25900,25900,25900,25900,0
20240708,115700,14928100,25900,25900,25900,25900,0
20240708,115600,14928100,25900,25900,25900,25900,1
20240708,115500,14902200,26000,26000,26000,26000,0
20240708,115400,14902200,26000,26000,26000,26000,3
20240708,115300,14824200,25900,25900,25900,25900,0
20240708,115200,14824200,25900,25900,25900,25900,0
20240708,115100,14824200,25900,25900,25900,25900,0
20240708,115000,14824200,25900,25900,25900,25900,0
20240708,114900,14824200,25900,25900,25900,25900,0
20240708,114800,14824200,25900,25900,25900,25900,0
20240708,114700,14824200,25900,25900,25900,25900,0
20240708,114600,14824200,25900,25900,25900,25900,0
20240708,114500,14824200,25900,25900,25900,25900,0
20240708,114400,14824200,25900,25900,25900,25900,0
20240708,114300,14824200,25900,25900,25900,25900,0
20240708,114200,14824200,25900,25900,25900,25900,1
20240708,114100,14798300,25900,25900,25900,25900,0
20240708,114000,14798300,25900,25900,25900,25900,0
20240708,113900,14798300,25900,25900,25900,25900,0
20240708,113800,14798300,25900,25900,25900,25900,0
20240708,113700,14798300,25900,25900,25900,25900,0
20240708,113600,14798300,25900,25900,25900,25900,0
20240708,113500,14798300,25900,25900,25900,25900,0
20240708,113400,14798300,25900,25900,25900,25900,0
20240708,113300,14798300,25900,25900,25900,25900,0
20240708,113200,14798300,25900,25900,25900,25900,0
20240708,113100,14798300,25900,25900,25900,25900,0
20240708,113000,14798300,25900,25900,25900,25900,0
20240708,112900,14798300,25900,25900,25900,25900,0
20240708,112800,14798300,25900,25900,25900,25900,0
20240708,112700,14798300,25900,25900,25900,25900,0
20240708,112600,14798300,25900,25900,25900,25900,0
20240708,112500,14798300,25900,25900,25900,25900,4
20240708,112400,14694700,26000,26000,26000,26000,0
20240708,112300,14694700,26000,26000,26000,26000,0
20240708,112200,14694700,26000,26000,26000,26000,0
20240708,112100,14694700,26000,26000,26000,26000,0
20240708,112000,14694700,26000,26000,26000,26000,0
20240708,111900,14694700,26000,26000,26000,26000,0
20240708,111800,14694700,26000,26000,26000,26000,0
20240708,111700,14694700,26000,26000,26000,26000,0
20240708,111600,14694700,26000,26000,26000,26000,0
20240708,111500,14694700,26000,26000,26000,26000,0
20240708,111400,14694700,26000,26000,26000,26000,0
20240708,111300,14694700,26000,26000,26000,26000,0
20240708,111200,14694700,26000,26000,26000,26000,0
20240708,111100,14694700,26000,26000,26000,26000,0
20240708,111000,14694700,26000,26000,26000,26000,0
20240708,110900,14694700,26000,26000,26000,26000,0
20240708,110800,14694700,26000,26000,26000,26000,0
20240708,110700,14694700,26000,26000,26000,26000,0
20240708,110600,14694700,26000,26000,26000,26000,0
20240708,110500,14694700,26000,26000,26000,26000,0
20240708,110400,14694700,26000,25950,26000,25950,100
20240708,110300,12095100,25900,25900,25900,25900,1
20240708,110200,12069200,25900,25900,25900,25900,0
20240708,110100,12069200,25900,25900,25900,25900,0
20240708,110000,12069200,25900,25900,25900,25900,0
20240708,105900,12069200,25900,25900,25900,25900,0
20240708,105800,12069200,25900,25900,25900,25900,0
20240708,105700,12069200,25900,25900,25900,25900,0
20240708,105600,12069200,25900,25900,25900,25900,0
20240708,105500,12069200,25900,25900,25900,25900,1
20240708,105400,12043300,25900,25900,25900,25900,0
20240708,105300,12043300,25900,25900,25900,25900,0
20240708,105200,12043300,25900,25900,25900,25900,0
20240708,105100,12043300,25900,25900,25900,25900,0
20240708,105000,12043300,25900,25900,25900,25900,0
20240708,104900,12043300,25900,25900,25900,25900,0
20240708,104800,12043300,25900,25900,25900,25900,0
20240708,104700,12043300,25900,25900,25900,25900,0
20240708,104600,12043300,25900,25900,25900,25900,0
20240708,104500,12043300,25900,25900,25900,25900,0
20240708,104400,12043300,25900,25900,25900,25900,0
20240708,104300,12043300,25900,25900,25900,25900,0
20240708,104200,12043300,25900,25900,25900,25900,0
20240708,104100,12043300,25900,25900,25900,25900,0
20240708,104000,12043300,25900,25900,25900,25900,0
20240708,103900,12043300,25900,25900,25900,25900,2
20240708,103800,11991500,25900,25900,25900,25900,0
20240708,103700,11991500,25900,25900,25900,25900,0
20240708,103600,11991500,25900,25900,25900,25900,0
20240708,103500,11991500,25900,25900,25900,25900,6
20240708,103400,11836100,25900,25900,25900,25900,0
20240708,103300,11836100,25900,25900,25900,25900,1
20240708,103200,11810200,25850,25850,25850,25850,4
20240708,103100,11706800,25850,25850,25850,25850,0
20240708,103000,11706800,25850,25850,25850,25850,0
20240708,102900,11706800,25850,25850,25850,25850,0
20240708,102800,11706800,25850,25850,25850,25850,0
20240708,102700,11706800,25850,25850,25850,25850,0
20240708,102600,11706800,25850,25850,25850,25850,0
20240708,102500,11706800,25850,25850,25850,25850,0
20240708,102400,11706800,25850,25850,25850,25850,0
20240708,102300,11706800,25850,25850,25850,25850,0
20240708,102200,11706800,25850,25850,25850,25850,0
20240708,102100,11706800,25850,25850,25850,25850,0
20240708,102000,11706800,25850,25850,25850,25850,0
20240708,101900,11706800,25850,25850,25850,25850,0
20240708,101800,11706800,25850,25850,25850,25850,0
20240708,101700,11706800,25850,25850,25850,25850,1
20240708,101600,11680950,25900,25900,25900,25900,0
20240708,101500,11680950,25900,25900,25900,25900,0
20240708,101400,11680950,25900,25900,25900,25900,0
20240708,101300,11680950,25900,25900,25900,25900,0
20240708,101200,11680950,25900,25900,25900,25900,0
20240708,101100,11680950,25900,25900,25900,25900,0
20240708,101000,11680950,25900,25900,25900,25900,5
20240708,100900,11551450,25900,25900,25900,25900,1
20240708,100800,11525550,25900,25900,25900,25900,1
20240708,100700,11499650,25950,25950,25950,25950,0
20240708,100600,11499650,25950,25950,25950,25950,0
20240708,100500,11499650,25950,25950,25950,25950,0
20240708,100400,11499650,25950,25950,25950,25950,1
20240708,100300,11473700,25750,25750,25750,25750,0
20240708,100200,11473700,25750,25850,25850,25750,131
20240708,100100,8095350,25950,25950,25950,25950,0
20240708,100000,8095350,25950,25950,25950,25950,1
20240708,095900,8069400,25850,25850,25850,25850,0
20240708,095800,8069400,25850,25850,25850,25850,0
20240708,095700,8069400,25850,25850,25850,25850,0
20240708,095600,8069400,25850,25850,25850,25850,1
20240708,095500,8043550,25800,25800,25800,25800,0
20240708,095400,8043550,25800,25800,25800,25800,0
20240708,095300,8043550,25800,25800,25800,25800,0
20240708,095200,8043550,25800,25800,25800,25800,0
20240708,095100,8043550,25800,25800,25800,25800,0
20240708,095000,8043550,25800,25800,25800,25800,0
20240708,094900,8043550,25800,25800,25800,25800,0
20240708,094800,8043550,25800,25800,25800,25800,0
20240708,094700,8043550,25800,25900,25900,25800,194
20240708,094600,3033450,25950,25950,25950,25950,0
20240708,094500,3033450,25950,25950,25950,25950,0
20240708,094400,3033450,25950,25950,25950,25950,0
20240708,094300,3033450,25950,25950,25950,25950,0
20240708,094200,3033450,25950,25950,25950,25950,0
20240708,094100,3033450,25950,25950,25950,25950,0
20240708,094000,3033450,25950,25950,25950,25950,0
20240708,093900,3033450,25950,25950,25950,25950,0
20240708,093800,3033450,25950,25950,25950,25950,0
20240708,093700,3033450,25950,25950,25950,25950,1
20240708,093600,3007500,26000,26000,26000,26000,0
20240708,093500,3007500,26000,26000,26000,26000,0
20240708,093400,3007500,26000,26000,26000,26000,0
20240708,093300,3007500,26000,26000,26000,26000,0
20240708,093200,3007500,26000,26000,26000,26000,0
20240708,093100,3007500,26000,26000,26000,26000,0
20240708,093000,3007500,26000,26000,26000,26000,0
20240708,092900,3007500,26000,26000,26000,26000,0
20240708,092800,3007500,26000,26000,26000,26000,0
20240708,092700,3007500,26000,26000,26000,26000,0
20240708,092600,3007500,26000,26000,26000,26000,0
20240708,092500,3007500,26000,26000,26000,26000,0
20240708,092400,3007500,26000,26000,26000,26000,0
20240708,092300,3007500,26000,26000,26000,26000,0
20240708,092200,3007500,26000,26000,26000,26000,0
20240708,092100,3007500,26000,26000,26000,26000,0
20240708,092000,3007500,26000,26000,26000,26000,0
20240708,091900,3007500,26000,26000,26000,26000,0
20240708,091800,3007500,26000,26000,26000,26000,0
20240708,091700,3007500,26000,26000,26000,26000,0
20240708,091600,3007500,26000,26000,26000,26000,0
20240708,091500,3007500,26000,26000,26000,26000,39
20240708,091400,1993500,25850,25850,25850,25850,1
20240708,091300,1967650,25850,25850,25850,25850,1
20240708,091200,1941800,25800,26050,26050,25800,71
20240708,091100,104200,26050,26050,26050,26050,4
20240708,091000,0,26000,26000,26000,26000,0
20240708,090900,0,26000,26000,26000,26000,0
20240708,090800,0,26000,26000,26000,26000,0
20240708,090700,0,26000,26000,26000,26000,0
20240708,090600,0,26000,26000,26000,26000,0
20240708,090500,0,26000,26000,26000,26000,0
20240708,090400,0,26000,26000,26000,26000,0
20240708,090300,0,26000,26000,26000,26000,0
20240708,090200,0,26000,26000,26000,26000,0
20240708,090100,0,26000,26000,26000,26000,0
20240708,090000,0,26000,26000,26000,26000,0