KissMeData/009140/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184800,106852450,25600,25600,25600,25600,76
20230717,184700,106852450,25600,25600,25600,25600,0
20230717,184600,106852450,25600,25600,25600,25600,0
20230717,184500,106852450,25600,25600,25600,25600,0
20230717,184400,106852450,25600,25600,25600,25600,0
20230717,184300,106852450,25600,25600,25600,25600,0
20230717,184200,106852450,25600,25600,25600,25600,0
20230717,184100,106852450,25600,25600,25600,25600,0
20230717,184000,106852450,25600,25600,25600,25600,0
20230717,183900,106852450,25600,25600,25600,25600,0
20230717,183800,106852450,25600,25600,25600,25600,0
20230717,183700,106852450,25600,25600,25600,25600,0
20230717,183600,106852450,25600,25600,25600,25600,0
20230717,183500,106852450,25600,25600,25600,25600,0
20230717,183400,106852450,25600,25600,25600,25600,0
20230717,183300,106852450,25600,25600,25600,25600,0
20230717,183200,106852450,25600,25600,25600,25600,0
20230717,183100,106852450,25600,25600,25600,25600,0
20230717,183000,106852450,25600,25600,25600,25600,0
20230717,182900,106852450,25600,25600,25600,25600,0
20230717,182800,106852450,25600,25600,25600,25600,0
20230717,182700,106852450,25600,25600,25600,25600,0
20230717,182600,106852450,25600,25600,25600,25600,0
20230717,182500,106852450,25600,25600,25600,25600,0
20230717,182400,106852450,25600,25600,25600,25600,0
20230717,182300,106852450,25600,25600,25600,25600,0
20230717,182200,106852450,25600,25600,25600,25600,0
20230717,182100,106852450,25600,25600,25600,25600,0
20230717,182000,106852450,25600,25600,25600,25600,0
20230717,181900,106852450,25600,25600,25600,25600,0
20230717,181800,106852450,25600,25600,25600,25600,76
20230717,181700,106852450,25600,25600,25600,25600,0
20230717,181600,106852450,25600,25600,25600,25600,0
20230717,181500,106852450,25600,25600,25600,25600,0
20230717,181400,106852450,25600,25600,25600,25600,0
20230717,181300,106852450,25600,25600,25600,25600,0
20230717,181200,106852450,25600,25600,25600,25600,0
20230717,181100,106852450,25600,25600,25600,25600,0
20230717,181000,106852450,25600,25600,25600,25600,0
20230717,180900,106852450,25600,25600,25600,25600,0
20230717,180800,106852450,25600,25600,25600,25600,0
20230717,180700,106852450,25600,25600,25600,25600,0
20230717,180600,106852450,25600,25600,25600,25600,0
20230717,180500,106852450,25600,25600,25600,25600,0
20230717,180400,106852450,25600,25600,25600,25600,0
20230717,180300,106852450,25600,25600,25600,25600,0
20230717,180200,106852450,25600,25600,25600,25600,0
20230717,180100,106852450,25600,25600,25600,25600,0
20230717,180000,106852450,25600,25600,25600,25600,0
20230717,175900,106852450,25600,25600,25600,25600,0
20230717,175800,106852450,25600,25600,25600,25600,0
20230717,175700,106852450,25600,25600,25600,25600,0
20230717,175600,106852450,25600,25600,25600,25600,0
20230717,175500,106852450,25600,25600,25600,25600,0
20230717,175400,106852450,25600,25600,25600,25600,0
20230717,175300,106852450,25600,25600,25600,25600,0
20230717,175200,106852450,25600,25600,25600,25600,0
20230717,175100,106852450,25600,25600,25600,25600,0
20230717,175000,106852450,25600,25600,25600,25600,0
20230717,174900,106852450,25600,25600,25600,25600,0
20230717,174800,106852450,25600,25600,25600,25600,76
20230717,174700,106852450,25600,25600,25600,25600,0
20230717,174600,106852450,25600,25600,25600,25600,0
20230717,174500,106852450,25600,25600,25600,25600,0
20230717,174400,106852450,25600,25600,25600,25600,0
20230717,174300,106852450,25600,25600,25600,25600,0
20230717,174200,106852450,25600,25600,25600,25600,0
20230717,174100,106852450,25600,25600,25600,25600,0
20230717,174000,106852450,25600,25600,25600,25600,0
20230717,173900,106852450,25600,25600,25600,25600,0
20230717,173800,106852450,25600,25600,25600,25600,0
20230717,173700,106852450,25600,25600,25600,25600,0
20230717,173600,106852450,25600,25600,25600,25600,0
20230717,173500,106852450,25600,25600,25600,25600,0
20230717,173400,106852450,25600,25600,25600,25600,0
20230717,173300,106852450,25600,25600,25600,25600,0
20230717,173200,106852450,25600,25600,25600,25600,0
20230717,173100,106852450,25600,25600,25600,25600,0
20230717,173000,106852450,25600,25600,25600,25600,0
20230717,172900,106852450,25600,25600,25600,25600,0
20230717,172800,106852450,25600,25600,25600,25600,0
20230717,172700,106852450,25600,25600,25600,25600,0
20230717,172600,106852450,25600,25600,25600,25600,0
20230717,172500,106852450,25600,25600,25600,25600,0
20230717,172400,106852450,25600,25600,25600,25600,0
20230717,172300,106852450,25600,25600,25600,25600,0
20230717,172200,106852450,25600,25600,25600,25600,0
20230717,172100,106852450,25600,25600,25600,25600,0
20230717,172000,106852450,25600,25600,25600,25600,0
20230717,171900,106852450,25600,25600,25600,25600,0
20230717,171800,106852450,25600,25600,25600,25600,76
20230717,171700,106852450,25600,25600,25600,25600,0
20230717,171600,106852450,25600,25600,25600,25600,0
20230717,171500,106852450,25600,25600,25600,25600,0
20230717,171400,106852450,25600,25600,25600,25600,0
20230717,171300,106852450,25600,25600,25600,25600,0
20230717,171200,106852450,25600,25600,25600,25600,0
20230717,171100,106852450,25600,25600,25600,25600,0
20230717,171000,106852450,25600,25600,25600,25600,0
20230717,170900,106852450,25600,25600,25600,25600,0
20230717,170800,106852450,25600,25600,25600,25600,0
20230717,170700,106852450,25600,25600,25600,25600,0
20230717,170600,106852450,25600,25600,25600,25600,0
20230717,170500,106852450,25600,25600,25600,25600,0
20230717,170400,106852450,25600,25600,25600,25600,0
20230717,170300,106852450,25600,25600,25600,25600,0
20230717,170200,106852450,25600,25600,25600,25600,0
20230717,170100,106852450,25600,25600,25600,25600,0
20230717,170000,106852450,25600,25600,25600,25600,0
20230717,165900,106852450,25600,25600,25600,25600,0
20230717,165800,106852450,25600,25600,25600,25600,0
20230717,165700,106852450,25600,25600,25600,25600,0
20230717,165600,106852450,25600,25600,25600,25600,0
20230717,165500,106852450,25600,25600,25600,25600,0
20230717,165400,106852450,25600,25600,25600,25600,0
20230717,165300,106852450,25600,25600,25600,25600,0
20230717,165200,106852450,25600,25600,25600,25600,0
20230717,165100,106852450,25600,25600,25600,25600,0
20230717,165000,106852450,25600,25600,25600,25600,0
20230717,164900,106852450,25600,25600,25600,25600,0
20230717,164800,106852450,25600,25600,25600,25600,76
20230717,164700,106852450,25600,25600,25600,25600,0
20230717,164600,106852450,25600,25600,25600,25600,0
20230717,164500,106852450,25600,25600,25600,25600,0
20230717,164400,106852450,25600,25600,25600,25600,0
20230717,164300,106852450,25600,25600,25600,25600,0
20230717,164200,106852450,25600,25600,25600,25600,0
20230717,164100,106852450,25600,25600,25600,25600,0
20230717,164000,106852450,25600,25600,25600,25600,0
20230717,163900,106852450,25600,25600,25600,25600,0
20230717,163800,106852450,25600,25600,25600,25600,0
20230717,163700,106852450,25600,25600,25600,25600,0
20230717,163600,106852450,25600,25600,25600,25600,0
20230717,163500,106852450,25600,25600,25600,25600,0
20230717,163400,106852450,25600,25600,25600,25600,0
20230717,163300,106852450,25600,25600,25600,25600,0
20230717,163200,106852450,25600,25600,25600,25600,0
20230717,163100,106852450,25600,25600,25600,25600,0
20230717,163000,106852450,25600,25600,25600,25600,0
20230717,162900,106852450,25600,25600,25600,25600,0
20230717,162800,106852450,25600,25600,25600,25600,0
20230717,162700,106852450,25600,25600,25600,25600,0
20230717,162600,106852450,25600,25600,25600,25600,0
20230717,162500,106852450,25600,25600,25600,25600,0
20230717,162400,106852450,25600,25600,25600,25600,0
20230717,162300,106852450,25600,25600,25600,25600,0
20230717,162200,106852450,25600,25600,25600,25600,0
20230717,162100,106852450,25600,25600,25600,25600,0
20230717,162000,106852450,25600,25600,25600,25600,0
20230717,161900,106852450,25600,25600,25600,25600,0
20230717,161800,106852450,25600,25600,25600,25600,76
20230717,161700,106852450,25600,25600,25600,25600,0
20230717,161600,106852450,25600,25600,25600,25600,0
20230717,161500,106852450,25600,25600,25600,25600,0
20230717,161400,106852450,25600,25600,25600,25600,0
20230717,161300,106852450,25600,25600,25600,25600,0
20230717,161200,106852450,25600,25600,25600,25600,0
20230717,161100,106852450,25600,25600,25600,25600,0
20230717,161000,106852450,25600,25600,25600,25600,0
20230717,160900,106852450,25600,25600,25600,25600,0
20230717,160800,106852450,25600,25600,25600,25600,0
20230717,160700,106852450,25600,25600,25600,25600,0
20230717,160600,106852450,25600,25600,25600,25600,0
20230717,160500,106852450,25600,25600,25600,25600,0
20230717,160400,106852450,25600,25600,25600,25600,0
20230717,160300,106852450,25600,25600,25600,25600,0
20230717,160200,106852450,25600,25600,25600,25600,0
20230717,160100,106852450,25600,25600,25600,25600,0
20230717,160000,106852450,25600,25600,25600,25600,0
20230717,155900,106852450,25600,25600,25600,25600,0
20230717,155800,106852450,25600,25600,25600,25600,0
20230717,155700,106852450,25600,25600,25600,25600,0
20230717,155600,106852450,25600,25600,25600,25600,0
20230717,155500,106852450,25600,25600,25600,25600,0
20230717,155400,106852450,25600,25600,25600,25600,0
20230717,155300,106852450,25600,25600,25600,25600,0
20230717,155200,106852450,25600,25600,25600,25600,0
20230717,155100,106852450,25600,25600,25600,25600,0
20230717,155000,106852450,25600,25600,25600,25600,0
20230717,154900,106852450,25600,25600,25600,25600,0
20230717,154800,106852450,25600,25600,25600,25600,76
20230717,154700,106852450,25600,25600,25600,25600,0
20230717,154600,106852450,25600,25600,25600,25600,0
20230717,154500,106852450,25600,25600,25600,25600,0
20230717,154400,106852450,25600,25600,25600,25600,0
20230717,154300,106852450,25600,25600,25600,25600,0
20230717,154200,106852450,25600,25600,25600,25600,0
20230717,154100,106852450,25600,25600,25600,25600,0
20230717,154000,106852450,25600,25600,25600,25600,0
20230717,153900,106852450,25600,25600,25600,25600,0
20230717,153800,106852450,25600,25600,25600,25600,0
20230717,153700,106852450,25600,25600,25600,25600,0
20230717,153600,106852450,25600,25600,25600,25600,0
20230717,153500,106852450,25600,25600,25600,25600,0
20230717,153400,106852450,25600,25600,25600,25600,0
20230717,153300,106852450,25600,25600,25600,25600,0
20230717,153200,106852450,25600,25600,25600,25600,0
20230717,153100,106852450,25600,25600,25600,25600,0
20230717,153000,106852450,25600,25600,25600,25600,76
20230717,152900,104906850,25600,25600,25600,25600,0
20230717,152800,104906850,25600,25600,25600,25600,0
20230717,152700,104906850,25600,25600,25600,25600,0
20230717,152600,104906850,25600,25600,25600,25600,0
20230717,152500,104906850,25600,25600,25600,25600,0
20230717,152400,104906850,25600,25600,25600,25600,0
20230717,152300,104906850,25600,25600,25600,25600,0
20230717,152200,104906850,25600,25600,25600,25600,0
20230717,152100,104906850,25600,25600,25600,25600,0
20230717,152000,104906850,25600,25600,25600,25600,0
20230717,151900,104906850,25600,25600,25600,25600,0
20230717,151800,104906850,25600,25650,25650,25600,9
20230717,151700,104676150,25650,25650,25650,25650,0
20230717,151600,104676150,25650,25650,25650,25650,11
20230717,151500,104394000,25500,25500,25500,25500,0
20230717,151400,104394000,25500,25500,25500,25500,0
20230717,151300,104394000,25500,25500,25500,25500,0
20230717,151200,104394000,25500,25650,25650,25500,4
20230717,151100,104291550,25500,25500,25500,25500,0
20230717,151000,104291550,25500,25500,25500,25500,1
20230717,150900,104266050,25500,25500,25500,25500,0
20230717,150800,104266050,25500,25500,25500,25500,0
20230717,150700,104266050,25500,25500,25500,25500,8
20230717,150600,104062050,25550,25550,25550,25550,0
20230717,150500,104062050,25550,25550,25550,25550,0
20230717,150400,104062050,25550,25550,25550,25550,1
20230717,150300,104036500,25550,25550,25550,25550,25
20230717,150200,103397750,25500,25500,25500,25500,0
20230717,150100,103397750,25500,25500,25500,25500,1
20230717,150000,103372250,25500,25500,25500,25500,90
20230717,145900,101077250,25500,25500,25500,25500,0
20230717,145800,101077250,25500,25500,25500,25500,0
20230717,145700,101077250,25500,25500,25500,25500,0
20230717,145600,101077250,25500,25500,25500,25500,26
20230717,145500,100414250,25450,25450,25450,25450,0
20230717,145400,100414250,25450,25450,25450,25450,0
20230717,145300,100414250,25450,25450,25450,25450,0
20230717,145200,100414250,25450,25450,25450,25450,0
20230717,145100,100414250,25450,25450,25450,25450,0
20230717,145000,100414250,25450,25450,25450,25450,0
20230717,144900,100414250,25450,25450,25450,25450,73
20230717,144800,98556400,25500,25500,25500,25500,0
20230717,144700,98556400,25500,25500,25500,25500,0
20230717,144600,98556400,25500,25500,25500,25500,0
20230717,144500,98556400,25500,25500,25500,25500,0
20230717,144400,98556400,25500,25500,25500,25500,143
20230717,144300,94909900,25600,25600,25600,25600,0
20230717,144200,94909900,25600,25600,25600,25600,0
20230717,144100,94909900,25600,25600,25600,25600,0
20230717,144000,94909900,25600,25600,25600,25600,0
20230717,143900,94909900,25600,25600,25600,25600,0
20230717,143800,94909900,25600,25600,25600,25600,0
20230717,143700,94909900,25600,25600,25600,25600,2
20230717,143600,94858700,25600,25600,25600,25600,0
20230717,143500,94858700,25600,25600,25600,25600,0
20230717,143400,94858700,25600,25600,25600,25600,0
20230717,143300,94858700,25600,25600,25600,25600,2
20230717,143200,94807500,25600,25600,25600,25600,0
20230717,143100,94807500,25600,25600,25600,25600,0
20230717,143000,94807500,25600,25600,25600,25600,2
20230717,142900,94756300,25650,25650,25650,25650,0
20230717,142800,94756300,25650,25650,25650,25650,0
20230717,142700,94756300,25650,25650,25650,25650,0
20230717,142600,94756300,25650,25650,25650,25650,0
20230717,142500,94756300,25650,25650,25650,25650,0
20230717,142400,94756300,25650,25650,25650,25650,0
20230717,142300,94756300,25650,25650,25650,25650,0
20230717,142200,94756300,25650,25650,25650,25650,0
20230717,142100,94756300,25650,25650,25650,25650,0
20230717,142000,94756300,25650,25650,25650,25650,0
20230717,141900,94756300,25650,25650,25650,25650,0
20230717,141800,94756300,25650,25650,25650,25650,0
20230717,141700,94756300,25650,25650,25650,25650,0
20230717,141600,94756300,25650,25650,25650,25650,0
20230717,141500,94756300,25650,25650,25650,25650,0
20230717,141400,94756300,25650,25650,25650,25650,0
20230717,141300,94756300,25650,25650,25650,25650,0
20230717,141200,94756300,25650,25650,25650,25650,0
20230717,141100,94756300,25650,25650,25650,25650,0
20230717,141000,94756300,25650,25650,25650,25650,5
20230717,140900,94628050,25650,25650,25650,25650,0
20230717,140800,94628050,25650,25650,25650,25650,0
20230717,140700,94628050,25650,25650,25650,25650,0
20230717,140600,94628050,25650,25650,25650,25650,0
20230717,140500,94628050,25650,25650,25650,25650,0
20230717,140400,94628050,25650,25650,25650,25650,0
20230717,140300,94628050,25650,25650,25650,25650,0
20230717,140200,94628050,25650,25650,25650,25650,0
20230717,140100,94628050,25650,25650,25650,25650,0
20230717,140000,94628050,25650,25650,25650,25650,0
20230717,135900,94628050,25650,25650,25650,25650,0
20230717,135800,94628050,25650,25650,25650,25650,4
20230717,135700,94525450,25600,25600,25600,25600,0
20230717,135600,94525450,25600,25600,25600,25600,0
20230717,135500,94525450,25600,25600,25600,25600,0
20230717,135400,94525450,25600,25600,25600,25600,6
20230717,135300,94371850,25600,25600,25600,25600,0
20230717,135200,94371850,25600,25600,25600,25600,0
20230717,135100,94371850,25600,25600,25600,25600,0
20230717,135000,94371850,25600,25600,25600,25600,0
20230717,134900,94371850,25600,25600,25600,25600,0
20230717,134800,94371850,25600,25600,25600,25600,0
20230717,134700,94371850,25600,25600,25600,25600,0
20230717,134600,94371850,25600,25600,25600,25600,0
20230717,134500,94371850,25600,25600,25600,25600,0
20230717,134400,94371850,25600,25600,25600,25600,0
20230717,134300,94371850,25600,25600,25600,25600,0
20230717,134200,94371850,25600,25600,25600,25600,0
20230717,134100,94371850,25600,25600,25600,25600,0
20230717,134000,94371850,25600,25600,25600,25600,0
20230717,133900,94371850,25600,25600,25600,25600,0
20230717,133800,94371850,25600,25600,25600,25600,0
20230717,133700,94371850,25600,25600,25600,25600,2
20230717,133600,94320650,25550,25550,25550,25550,0
20230717,133500,94320650,25550,25550,25550,25550,60
20230717,133400,92787650,25550,25550,25550,25550,0
20230717,133300,92787650,25550,25550,25550,25550,0
20230717,133200,92787650,25550,25550,25550,25550,0
20230717,133100,92787650,25550,25550,25550,25550,0
20230717,133000,92787650,25550,25550,25550,25550,0
20230717,132900,92787650,25550,25550,25550,25550,0
20230717,132800,92787650,25550,25550,25550,25550,0
20230717,132700,92787650,25550,25550,25550,25550,0
20230717,132600,92787650,25550,25550,25550,25550,1
20230717,132500,92762100,25550,25550,25550,25550,0
20230717,132400,92762100,25550,25550,25550,25550,0
20230717,132300,92762100,25550,25550,25550,25550,0
20230717,132200,92762100,25550,25550,25550,25550,0
20230717,132100,92762100,25550,25550,25550,25550,0
20230717,132000,92762100,25550,25550,25550,25550,0
20230717,131900,92762100,25550,25550,25550,25550,0
20230717,131800,92762100,25550,25550,25550,25550,0
20230717,131700,92762100,25550,25550,25550,25550,200
20230717,131600,87652100,25650,25650,25650,25650,0
20230717,131500,87652100,25650,25650,25650,25650,0
20230717,131400,87652100,25650,25650,25650,25650,0
20230717,131300,87652100,25650,25650,25650,25650,0
20230717,131200,87652100,25650,25650,25650,25650,0
20230717,131100,87652100,25650,25650,25650,25650,2
20230717,131000,87600800,25600,25600,25600,25600,4
20230717,130900,87498400,25600,25600,25600,25600,96
20230717,130800,85040800,25600,25600,25600,25600,16
20230717,130700,84631200,25600,25600,25600,25600,0
20230717,130600,84631200,25600,25600,25600,25600,0
20230717,130500,84631200,25600,25600,25600,25600,0
20230717,130400,84631200,25600,25600,25600,25600,0
20230717,130300,84631200,25600,25600,25600,25600,0
20230717,130200,84631200,25600,25600,25600,25600,0
20230717,130100,84631200,25600,25600,25600,25600,0
20230717,130000,84631200,25600,25600,25600,25600,1
20230717,125900,84605600,25550,25550,25550,25550,0
20230717,125800,84605600,25550,25550,25550,25550,0
20230717,125700,84605600,25550,25550,25550,25550,0
20230717,125600,84605600,25550,25550,25550,25550,0
20230717,125500,84605600,25550,25550,25550,25550,0
20230717,125400,84605600,25550,25550,25550,25550,0
20230717,125300,84605600,25550,25550,25550,25550,30
20230717,125200,83839100,25550,25550,25550,25550,0
20230717,125100,83839100,25550,25550,25550,25550,0
20230717,125000,83839100,25550,25550,25550,25550,0
20230717,124900,83839100,25550,25550,25550,25550,0
20230717,124800,83839100,25550,25550,25550,25550,0
20230717,124700,83839100,25550,25500,25550,25500,9
20230717,124600,83609500,25500,25500,25500,25500,0
20230717,124500,83609500,25500,25500,25500,25500,0
20230717,124400,83609500,25500,25500,25500,25500,0
20230717,124300,83609500,25500,25500,25500,25500,0
20230717,124200,83609500,25500,25500,25500,25500,0
20230717,124100,83609500,25500,25500,25500,25500,0
20230717,124000,83609500,25500,25500,25500,25500,0
20230717,123900,83609500,25500,25500,25500,25500,0
20230717,123800,83609500,25500,25500,25500,25500,0
20230717,123700,83609500,25500,25500,25500,25500,0
20230717,123600,83609500,25500,25500,25500,25500,0
20230717,123500,83609500,25500,25500,25500,25500,0
20230717,123400,83609500,25500,25500,25500,25500,0
20230717,123300,83609500,25500,25500,25500,25500,0
20230717,123200,83609500,25500,25500,25500,25500,0
20230717,123100,83609500,25500,25500,25500,25500,0
20230717,123000,83609500,25500,25500,25500,25500,0
20230717,122900,83609500,25500,25500,25500,25500,0
20230717,122800,83609500,25500,25500,25500,25500,0
20230717,122700,83609500,25500,25500,25500,25500,0
20230717,122600,83609500,25500,25450,25500,25450,100
20230717,122500,81061550,25450,25450,25450,25450,15
20230717,122400,80679800,25400,25400,25400,25400,0
20230717,122300,80679800,25400,25400,25400,25400,0
20230717,122200,80679800,25400,25400,25400,25400,0
20230717,122100,80679800,25400,25400,25400,25400,0
20230717,122000,80679800,25400,25400,25400,25400,0
20230717,121900,80679800,25400,25400,25400,25400,37
20230717,121800,79740000,25350,25350,25350,25350,0
20230717,121700,79740000,25350,25350,25350,25350,0
20230717,121600,79740000,25350,25350,25350,25350,0
20230717,121500,79740000,25350,25350,25350,25350,0
20230717,121400,79740000,25350,25350,25350,25350,0
20230717,121300,79740000,25350,25350,25350,25350,0
20230717,121200,79740000,25350,25350,25350,25350,0
20230717,121100,79740000,25350,25350,25350,25350,0
20230717,121000,79740000,25350,25350,25350,25350,0
20230717,120900,79740000,25350,25350,25350,25350,0
20230717,120800,79740000,25350,25350,25350,25350,0
20230717,120700,79740000,25350,25350,25350,25350,0
20230717,120600,79740000,25350,25350,25350,25350,0
20230717,120500,79740000,25350,25350,25350,25350,0
20230717,120400,79740000,25350,25350,25350,25350,0
20230717,120300,79740000,25350,25350,25350,25350,0
20230717,120200,79740000,25350,25350,25350,25350,1
20230717,120100,79714650,25350,25350,25350,25350,0
20230717,120000,79714650,25350,25350,25350,25350,0
20230717,115900,79714650,25350,25350,25350,25350,0
20230717,115800,79714650,25350,25350,25350,25350,0
20230717,115700,79714650,25350,25350,25350,25350,0
20230717,115600,79714650,25350,25350,25350,25350,0
20230717,115500,79714650,25350,25350,25350,25350,0
20230717,115400,79714650,25350,25350,25350,25350,0
20230717,115300,79714650,25350,25350,25350,25350,0
20230717,115200,79714650,25350,25350,25350,25350,0
20230717,115100,79714650,25350,25350,25350,25350,0
20230717,115000,79714650,25350,25350,25350,25350,0
20230717,114900,79714650,25350,25350,25350,25350,0
20230717,114800,79714650,25350,25350,25350,25350,0
20230717,114700,79714650,25350,25350,25350,25350,0
20230717,114600,79714650,25350,25350,25350,25350,0
20230717,114500,79714650,25350,25350,25350,25350,0
20230717,114400,79714650,25350,25350,25350,25350,1
20230717,114300,79689300,25350,25350,25350,25350,1
20230717,114200,79663950,25350,25350,25350,25350,2
20230717,114100,79613250,25350,25250,25350,25250,455
20230717,114000,68102750,25200,25200,25200,25200,0
20230717,113900,68102750,25200,25200,25200,25200,0
20230717,113800,68102750,25200,25200,25200,25200,0
20230717,113700,68102750,25200,25200,25200,25200,0
20230717,113600,68102750,25200,25200,25200,25200,0
20230717,113500,68102750,25200,25200,25200,25200,218
20230717,113400,62609150,25100,25100,25100,25100,0
20230717,113300,62609150,25100,25100,25100,25100,0
20230717,113200,62609150,25100,25100,25100,25100,0
20230717,113100,62609150,25100,25100,25100,25100,0
20230717,113000,62609150,25100,25100,25100,25100,0
20230717,112900,62609150,25100,25100,25100,25100,0
20230717,112800,62609150,25100,25100,25100,25100,50
20230717,112700,61354150,25150,25150,25150,25150,0
20230717,112600,61354150,25150,25150,25150,25150,30
20230717,112500,60599650,25150,25150,25150,25150,30
20230717,112400,59845150,25200,25200,25200,25200,1
20230717,112300,59819950,25200,25200,25200,25200,0
20230717,112200,59819950,25200,25200,25200,25200,0
20230717,112100,59819950,25200,25200,25200,25200,0
20230717,112000,59819950,25200,25200,25200,25200,0
20230717,111900,59819950,25200,25200,25200,25200,2
20230717,111800,59769550,25150,25150,25150,25150,0
20230717,111700,59769550,25150,25150,25150,25150,0
20230717,111600,59769550,25150,25150,25150,25150,0
20230717,111500,59769550,25150,25150,25150,25150,0
20230717,111400,59769550,25150,25150,25150,25150,0
20230717,111300,59769550,25150,25150,25150,25150,0
20230717,111200,59769550,25150,25150,25150,25150,350
20230717,111100,50967050,25100,25100,25100,25100,91
20230717,111000,48682950,25100,25100,25100,25100,0
20230717,110900,48682950,25100,25100,25100,25100,0
20230717,110800,48682950,25100,25100,25100,25100,11
20230717,110700,48406850,25050,25050,25050,25050,0
20230717,110600,48406850,25050,25050,25050,25050,0
20230717,110500,48406850,25050,25050,25050,25050,0
20230717,110400,48406850,25050,25050,25050,25050,0
20230717,110300,48406850,25050,25050,25050,25050,1
20230717,110200,48381800,25050,25050,25050,25050,0
20230717,110100,48381800,25050,25050,25050,25050,29
20230717,110000,47655350,25050,25050,25050,25050,0
20230717,105900,47655350,25050,25050,25050,25050,0
20230717,105800,47655350,25050,25050,25050,25050,0
20230717,105700,47655350,25050,25050,25050,25050,0
20230717,105600,47655350,25050,25050,25050,25050,0
20230717,105500,47655350,25050,24900,25050,24900,7
20230717,105400,47480900,25050,25050,25050,25050,0
20230717,105300,47480900,25050,25050,25050,25050,0
20230717,105200,47480900,25050,25050,25050,25000,7
20230717,105100,47305600,25050,25050,25050,25050,2
20230717,105000,47255500,25050,25050,25050,25050,0
20230717,104900,47255500,25050,25000,25050,25000,500
20230717,104800,34733550,24950,24950,24950,24950,0
20230717,104700,34733550,24950,24950,24950,24950,0
20230717,104600,34733550,24950,24950,24950,24950,0
20230717,104500,34733550,24950,24950,24950,24950,0
20230717,104400,34733550,24950,25050,25050,24950,327
20230717,104300,26563900,25200,25200,25200,25200,0
20230717,104200,26563900,25200,25200,25200,25200,0
20230717,104100,26563900,25200,25200,25200,25200,0
20230717,104000,26563900,25200,25200,25200,25200,0
20230717,103900,26563900,25200,25200,25200,25200,0
20230717,103800,26563900,25200,25200,25200,25200,0
20230717,103700,26563900,25200,25200,25200,25200,0
20230717,103600,26563900,25200,25200,25200,25200,0
20230717,103500,26563900,25200,25200,25200,25200,0
20230717,103400,26563900,25200,25200,25200,25200,0
20230717,103300,26563900,25200,25200,25200,25200,0
20230717,103200,26563900,25200,25200,25200,25200,0
20230717,103100,26563900,25200,25200,25200,25200,0
20230717,103000,26563900,25200,25200,25200,25200,0
20230717,102900,26563900,25200,25200,25200,25200,0
20230717,102800,26563900,25200,25200,25200,25200,0
20230717,102700,26563900,25200,25200,25200,25200,0
20230717,102600,26563900,25200,25200,25200,25200,0
20230717,102500,26563900,25200,25200,25200,25200,0
20230717,102400,26563900,25200,25200,25200,25200,0
20230717,102300,26563900,25200,25200,25200,25200,0
20230717,102200,26563900,25200,25200,25200,25200,0
20230717,102100,26563900,25200,25200,25200,25200,0
20230717,102000,26563900,25200,25200,25200,25200,0
20230717,101900,26563900,25200,25200,25200,25200,0
20230717,101800,26563900,25200,25200,25200,25200,0
20230717,101700,26563900,25200,25200,25200,25200,0
20230717,101600,26563900,25200,25200,25200,25200,0
20230717,101500,26563900,25200,25200,25200,25200,0
20230717,101400,26563900,25200,25200,25200,25200,0
20230717,101300,26563900,25200,25200,25200,25200,0
20230717,101200,26563900,25200,25200,25200,25200,0
20230717,101100,26563900,25200,25200,25200,25200,0
20230717,101000,26563900,25200,25200,25200,25200,30
20230717,100900,25807900,25150,25150,25150,25150,0
20230717,100800,25807900,25150,25150,25150,25150,0
20230717,100700,25807900,25150,25150,25150,25150,0
20230717,100600,25807900,25150,25150,25150,25150,68
20230717,100500,24097700,25150,25150,25150,25150,0
20230717,100400,24097700,25150,25150,25150,25150,1
20230717,100300,24072550,25200,25200,25200,25200,0
20230717,100200,24072550,25200,25200,25200,25200,0
20230717,100100,24072550,25200,25200,25200,25200,0
20230717,100000,24072550,25200,25200,25200,25200,0
20230717,095900,24072550,25200,25200,25200,25200,27
20230717,095800,23392150,25250,25250,25250,25250,0
20230717,095700,23392150,25250,25250,25250,25250,0
20230717,095600,23392150,25250,25250,25250,25250,0
20230717,095500,23392150,25250,25250,25250,25250,0
20230717,095400,23392150,25250,25250,25250,25250,19
20230717,095300,22912400,25250,25250,25250,25250,0
20230717,095200,22912400,25250,25250,25250,25250,1
20230717,095100,22887150,25250,25250,25250,25250,0
20230717,095000,22887150,25250,25250,25250,25250,1
20230717,094900,22861900,25250,25250,25250,25250,0
20230717,094800,22861900,25250,25250,25250,25250,0
20230717,094700,22861900,25250,25250,25250,25250,0
20230717,094600,22861900,25250,25250,25250,25250,0
20230717,094500,22861900,25250,25250,25250,25250,0
20230717,094400,22861900,25250,25250,25250,25250,0
20230717,094300,22861900,25250,25250,25250,25250,9
20230717,094200,22634650,25250,25250,25250,25250,1
20230717,094100,22609400,25200,25200,25200,25200,0
20230717,094000,22609400,25200,25200,25200,25200,0
20230717,093900,22609400,25200,25200,25200,25200,0
20230717,093800,22609400,25200,25200,25200,25200,0
20230717,093700,22609400,25200,25200,25200,25200,0
20230717,093600,22609400,25200,25200,25200,25200,1
20230717,093500,22584200,25000,25000,25000,25000,0
20230717,093400,22584200,25000,25200,25200,25000,93
20230717,093300,20240800,25200,25200,25200,25200,3
20230717,093200,20165200,25200,25200,25200,25200,0
20230717,093100,20165200,25200,25200,25200,25200,0
20230717,093000,20165200,25200,25200,25200,25200,0
20230717,092900,20165200,25200,25200,25200,25200,10
20230717,092800,19913200,25200,25200,25200,25200,3
20230717,092700,19837600,24950,24950,24950,24950,0
20230717,092600,19837600,24950,24950,24950,24950,4
20230717,092500,19737800,24950,24950,24950,24950,0
20230717,092400,19737800,24950,25000,25000,24950,10
20230717,092300,19488250,24950,24950,24950,24950,0
20230717,092200,19488250,24950,24950,24950,24950,0
20230717,092100,19488250,24950,25000,25000,24950,9
20230717,092000,19263550,25000,25000,25000,25000,0
20230717,091900,19263550,25000,25000,25000,25000,0
20230717,091800,19263550,25000,25000,25000,25000,0
20230717,091700,19263550,25000,25000,25000,25000,1
20230717,091600,19238550,25000,25000,25000,25000,0
20230717,091500,19238550,25000,25000,25000,25000,1
20230717,091400,19213550,25050,25050,25050,25050,2
20230717,091300,19163450,25050,25000,25050,25000,41
20230717,091200,18138400,25000,25000,25000,25000,0
20230717,091100,18138400,25000,25000,25000,25000,0
20230717,091000,18138400,25000,25000,25000,25000,1
20230717,090900,18113400,25000,25000,25000,25000,8
20230717,090800,17913400,25000,25050,25050,25000,35
20230717,090700,17037700,25050,25050,25050,25050,6
20230717,090600,16887400,25150,25150,25150,25150,1
20230717,090500,16862250,25150,25150,25150,25150,4
20230717,090400,16761650,25200,25200,25200,25200,0
20230717,090300,16761650,25200,25200,25200,25050,205
20230717,090200,11613100,25200,25250,25250,25200,161
20230717,090100,7548900,25300,25350,25350,25300,200
20230717,090000,2488750,25400,25400,25400,25400,95