KissMeData/009140/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185000,68710650,25000,25000,25000,25000,99
20230719,184900,68710650,25000,25000,25000,25000,0
20230719,184800,68710650,25000,25000,25000,25000,0
20230719,184700,68710650,25000,25000,25000,25000,0
20230719,184600,68710650,25000,25000,25000,25000,0
20230719,184500,68710650,25000,25000,25000,25000,0
20230719,184400,68710650,25000,25000,25000,25000,0
20230719,184300,68710650,25000,25000,25000,25000,0
20230719,184200,68710650,25000,25000,25000,25000,0
20230719,184100,68710650,25000,25000,25000,25000,0
20230719,184000,68710650,25000,25000,25000,25000,0
20230719,183900,68710650,25000,25000,25000,25000,0
20230719,183800,68710650,25000,25000,25000,25000,0
20230719,183700,68710650,25000,25000,25000,25000,0
20230719,183600,68710650,25000,25000,25000,25000,0
20230719,183500,68710650,25000,25000,25000,25000,0
20230719,183400,68710650,25000,25000,25000,25000,0
20230719,183300,68710650,25000,25000,25000,25000,0
20230719,183200,68710650,25000,25000,25000,25000,0
20230719,183100,68710650,25000,25000,25000,25000,0
20230719,183000,68710650,25000,25000,25000,25000,0
20230719,182900,68710650,25000,25000,25000,25000,0
20230719,182800,68710650,25000,25000,25000,25000,0
20230719,182700,68710650,25000,25000,25000,25000,0
20230719,182600,68710650,25000,25000,25000,25000,0
20230719,182500,68710650,25000,25000,25000,25000,0
20230719,182400,68710650,25000,25000,25000,25000,0
20230719,182300,68710650,25000,25000,25000,25000,0
20230719,182200,68710650,25000,25000,25000,25000,0
20230719,182100,68710650,25000,25000,25000,25000,0
20230719,182000,68710650,25000,25000,25000,25000,99
20230719,181900,68710650,25000,25000,25000,25000,0
20230719,181800,68710650,25000,25000,25000,25000,0
20230719,181700,68710650,25000,25000,25000,25000,0
20230719,181600,68710650,25000,25000,25000,25000,0
20230719,181500,68710650,25000,25000,25000,25000,0
20230719,181400,68710650,25000,25000,25000,25000,0
20230719,181300,68710650,25000,25000,25000,25000,0
20230719,181200,68710650,25000,25000,25000,25000,0
20230719,181100,68710650,25000,25000,25000,25000,0
20230719,181000,68710650,25000,25000,25000,25000,0
20230719,180900,68710650,25000,25000,25000,25000,0
20230719,180800,68710650,25000,25000,25000,25000,0
20230719,180700,68710650,25000,25000,25000,25000,0
20230719,180600,68710650,25000,25000,25000,25000,0
20230719,180500,68710650,25000,25000,25000,25000,0
20230719,180400,68710650,25000,25000,25000,25000,0
20230719,180300,68710650,25000,25000,25000,25000,0
20230719,180200,68710650,25000,25000,25000,25000,0
20230719,180100,68710650,25000,25000,25000,25000,0
20230719,180000,68710650,25000,25000,25000,25000,0
20230719,175900,68710650,25000,25000,25000,25000,0
20230719,175800,68710650,25000,25000,25000,25000,0
20230719,175700,68710650,25000,25000,25000,25000,0
20230719,175600,68710650,25000,25000,25000,25000,0
20230719,175500,68710650,25000,25000,25000,25000,0
20230719,175400,68710650,25000,25000,25000,25000,0
20230719,175300,68710650,25000,25000,25000,25000,0
20230719,175200,68710650,25000,25000,25000,25000,0
20230719,175100,68710650,25000,25000,25000,25000,0
20230719,175000,68710650,25000,25000,25000,25000,99
20230719,174900,68710650,25000,25000,25000,25000,0
20230719,174800,68710650,25000,25000,25000,25000,0
20230719,174700,68710650,25000,25000,25000,25000,0
20230719,174600,68710650,25000,25000,25000,25000,0
20230719,174500,68710650,25000,25000,25000,25000,0
20230719,174400,68710650,25000,25000,25000,25000,0
20230719,174300,68710650,25000,25000,25000,25000,0
20230719,174200,68710650,25000,25000,25000,25000,0
20230719,174100,68710650,25000,25000,25000,25000,0
20230719,174000,68710650,25000,25000,25000,25000,0
20230719,173900,68710650,25000,25000,25000,25000,0
20230719,173800,68710650,25000,25000,25000,25000,0
20230719,173700,68710650,25000,25000,25000,25000,0
20230719,173600,68710650,25000,25000,25000,25000,0
20230719,173500,68710650,25000,25000,25000,25000,0
20230719,173400,68710650,25000,25000,25000,25000,0
20230719,173300,68710650,25000,25000,25000,25000,0
20230719,173200,68710650,25000,25000,25000,25000,0
20230719,173100,68710650,25000,25000,25000,25000,0
20230719,173000,68710650,25000,25000,25000,25000,0
20230719,172900,68710650,25000,25000,25000,25000,0
20230719,172800,68710650,25000,25000,25000,25000,0
20230719,172700,68710650,25000,25000,25000,25000,0
20230719,172600,68710650,25000,25000,25000,25000,0
20230719,172500,68710650,25000,25000,25000,25000,0
20230719,172400,68710650,25000,25000,25000,25000,0
20230719,172300,68710650,25000,25000,25000,25000,0
20230719,172200,68710650,25000,25000,25000,25000,0
20230719,172100,68710650,25000,25000,25000,25000,0
20230719,172000,68710650,25000,25000,25000,25000,99
20230719,171900,68710650,25000,25000,25000,25000,0
20230719,171800,68710650,25000,25000,25000,25000,0
20230719,171700,68710650,25000,25000,25000,25000,0
20230719,171600,68710650,25000,25000,25000,25000,0
20230719,171500,68710650,25000,25000,25000,25000,0
20230719,171400,68710650,25000,25000,25000,25000,0
20230719,171300,68710650,25000,25000,25000,25000,0
20230719,171200,68710650,25000,25000,25000,25000,0
20230719,171100,68710650,25000,25000,25000,25000,0
20230719,171000,68710650,25000,25000,25000,25000,0
20230719,170900,68710650,25000,25000,25000,25000,0
20230719,170800,68710650,25000,25000,25000,25000,0
20230719,170700,68710650,25000,25000,25000,25000,0
20230719,170600,68710650,25000,25000,25000,25000,0
20230719,170500,68710650,25000,25000,25000,25000,0
20230719,170400,68710650,25000,25000,25000,25000,0
20230719,170300,68710650,25000,25000,25000,25000,0
20230719,170200,68710650,25000,25000,25000,25000,0
20230719,170100,68710650,25000,25000,25000,25000,0
20230719,170000,68710650,25000,25000,25000,25000,0
20230719,165900,68710650,25000,25000,25000,25000,0
20230719,165800,68710650,25000,25000,25000,25000,0
20230719,165700,68710650,25000,25000,25000,25000,0
20230719,165600,68710650,25000,25000,25000,25000,0
20230719,165500,68710650,25000,25000,25000,25000,0
20230719,165400,68710650,25000,25000,25000,25000,0
20230719,165300,68710650,25000,25000,25000,25000,0
20230719,165200,68710650,25000,25000,25000,25000,0
20230719,165100,68710650,25000,25000,25000,25000,0
20230719,165000,68710650,25000,25000,25000,25000,99
20230719,164900,68710650,25000,25000,25000,25000,0
20230719,164800,68710650,25000,25000,25000,25000,0
20230719,164700,68710650,25000,25000,25000,25000,0
20230719,164600,68710650,25000,25000,25000,25000,0
20230719,164500,68710650,25000,25000,25000,25000,0
20230719,164400,68710650,25000,25000,25000,25000,0
20230719,164300,68710650,25000,25000,25000,25000,0
20230719,164200,68710650,25000,25000,25000,25000,0
20230719,164100,68710650,25000,25000,25000,25000,0
20230719,164000,68710650,25000,25000,25000,25000,0
20230719,163900,68710650,25000,25000,25000,25000,0
20230719,163800,68710650,25000,25000,25000,25000,0
20230719,163700,68710650,25000,25000,25000,25000,0
20230719,163600,68710650,25000,25000,25000,25000,0
20230719,163500,68710650,25000,25000,25000,25000,0
20230719,163400,68710650,25000,25000,25000,25000,0
20230719,163300,68710650,25000,25000,25000,25000,0
20230719,163200,68710650,25000,25000,25000,25000,0
20230719,163100,68710650,25000,25000,25000,25000,0
20230719,163000,68710650,25000,25000,25000,25000,0
20230719,162900,68710650,25000,25000,25000,25000,0
20230719,162800,68710650,25000,25000,25000,25000,0
20230719,162700,68710650,25000,25000,25000,25000,0
20230719,162600,68710650,25000,25000,25000,25000,0
20230719,162500,68710650,25000,25000,25000,25000,0
20230719,162400,68710650,25000,25000,25000,25000,0
20230719,162300,68710650,25000,25000,25000,25000,0
20230719,162200,68710650,25000,25000,25000,25000,0
20230719,162100,68710650,25000,25000,25000,25000,0
20230719,162000,68710650,25000,25000,25000,25000,99
20230719,161900,68710650,25000,25000,25000,25000,0
20230719,161800,68710650,25000,25000,25000,25000,0
20230719,161700,68710650,25000,25000,25000,25000,0
20230719,161600,68710650,25000,25000,25000,25000,0
20230719,161500,68710650,25000,25000,25000,25000,0
20230719,161400,68710650,25000,25000,25000,25000,0
20230719,161300,68710650,25000,25000,25000,25000,0
20230719,161200,68710650,25000,25000,25000,25000,0
20230719,161100,68710650,25000,25000,25000,25000,0
20230719,161000,68710650,25000,25000,25000,25000,0
20230719,160900,68710650,25000,25000,25000,25000,0
20230719,160800,68710650,25000,25000,25000,25000,0
20230719,160700,68710650,25000,25000,25000,25000,0
20230719,160600,68710650,25000,25000,25000,25000,0
20230719,160500,68710650,25000,25000,25000,25000,0
20230719,160400,68710650,25000,25000,25000,25000,0
20230719,160300,68710650,25000,25000,25000,25000,0
20230719,160200,68710650,25000,25000,25000,25000,0
20230719,160100,68710650,25000,25000,25000,25000,0
20230719,160000,68710650,25000,25000,25000,25000,0
20230719,155900,68710650,25000,25000,25000,25000,0
20230719,155800,68710650,25000,25000,25000,25000,0
20230719,155700,68710650,25000,25000,25000,25000,0
20230719,155600,68710650,25000,25000,25000,25000,0
20230719,155500,68710650,25000,25000,25000,25000,0
20230719,155400,68710650,25000,25000,25000,25000,0
20230719,155300,68710650,25000,25000,25000,25000,0
20230719,155200,68710650,25000,25000,25000,25000,0
20230719,155100,68710650,25000,25000,25000,25000,0
20230719,155000,68710650,25000,25000,25000,25000,99
20230719,154900,68710650,25000,25000,25000,25000,0
20230719,154800,68710650,25000,25000,25000,25000,0
20230719,154700,68710650,25000,25000,25000,25000,0
20230719,154600,68710650,25000,25000,25000,25000,0
20230719,154500,68710650,25000,25000,25000,25000,0
20230719,154400,68710650,25000,25000,25000,25000,0
20230719,154300,68710650,25000,25000,25000,25000,0
20230719,154200,68710650,25000,25000,25000,25000,0
20230719,154100,68710650,25000,25000,25000,25000,0
20230719,154000,68710650,25000,25000,25000,25000,0
20230719,153900,68710650,25000,25000,25000,25000,0
20230719,153800,68710650,25000,25000,25000,25000,0
20230719,153700,68710650,25000,25000,25000,25000,0
20230719,153600,68710650,25000,25000,25000,25000,0
20230719,153500,68710650,25000,25000,25000,25000,0
20230719,153400,68710650,25000,25000,25000,25000,0
20230719,153300,68710650,25000,25000,25000,25000,0
20230719,153200,68710650,25000,25000,25000,25000,0
20230719,153100,68710650,25000,25000,25000,25000,0
20230719,153000,68710650,25000,25000,25000,25000,99
20230719,152900,66235650,25000,25000,25000,25000,0
20230719,152800,66235650,25000,25000,25000,25000,0
20230719,152700,66235650,25000,25000,25000,25000,0
20230719,152600,66235650,25000,25000,25000,25000,0
20230719,152500,66235650,25000,25000,25000,25000,0
20230719,152400,66235650,25000,25000,25000,25000,0
20230719,152300,66235650,25000,25000,25000,25000,0
20230719,152200,66235650,25000,25000,25000,25000,0
20230719,152100,66235650,25000,25000,25000,25000,0
20230719,152000,66235650,25000,25000,25000,25000,0
20230719,151900,66235650,25000,25000,25000,25000,58
20230719,151800,64785650,25000,25000,25000,25000,0
20230719,151700,64785650,25000,25000,25000,25000,0
20230719,151600,64785650,25000,24950,25000,24950,131
20230719,151500,61511200,24950,24950,24950,24950,0
20230719,151400,61511200,24950,24950,24950,24950,0
20230719,151300,61511200,24950,24950,24950,24950,83
20230719,151200,59440350,24900,24900,24900,24900,3
20230719,151100,59365650,24900,24900,24900,24900,34
20230719,151000,58519050,24850,24850,24850,24850,3
20230719,150900,58444500,25000,25000,25000,25000,0
20230719,150800,58444500,25000,25000,25000,25000,0
20230719,150700,58444500,25000,25000,25000,25000,0
20230719,150600,58444500,25000,25000,25000,25000,0
20230719,150500,58444500,25000,25000,25000,25000,0
20230719,150400,58444500,25000,25000,25000,25000,0
20230719,150300,58444500,25000,25000,25000,25000,20
20230719,150200,57944500,25000,25000,25000,25000,0
20230719,150100,57944500,25000,25000,25000,25000,0
20230719,150000,57944500,25000,25000,25000,25000,1
20230719,145900,57919500,24950,24950,24950,24950,0
20230719,145800,57919500,24950,24950,24950,24950,0
20230719,145700,57919500,24950,24950,24950,24950,0
20230719,145600,57919500,24950,24950,24950,24950,16
20230719,145500,57520300,24950,24950,24950,24950,0
20230719,145400,57520300,24950,24950,24950,24950,198
20230719,145300,52580200,24900,24900,24900,24900,1
20230719,145200,52555300,24850,24850,24850,24850,0
20230719,145100,52555300,24850,24850,24850,24850,0
20230719,145000,52555300,24850,24850,24850,24850,91
20230719,144900,50293950,25000,25000,25000,25000,0
20230719,144800,50293950,25000,25000,25000,25000,0
20230719,144700,50293950,25000,25000,25000,25000,1
20230719,144600,50268950,24900,24900,24900,24900,84
20230719,144500,48177350,25000,25000,25000,25000,1
20230719,144400,48152350,24950,24950,24950,24950,0
20230719,144300,48152350,24950,24950,24950,24950,0
20230719,144200,48152350,24950,24950,24950,24950,0
20230719,144100,48152350,24950,24950,24950,24950,0
20230719,144000,48152350,24950,24950,24950,24950,1
20230719,143900,48127400,24900,24900,24900,24900,0
20230719,143800,48127400,24900,24900,24900,24900,0
20230719,143700,48127400,24900,24900,24900,24900,0
20230719,143600,48127400,24900,24900,24900,24900,0
20230719,143500,48127400,24900,24900,24900,24900,51
20230719,143400,46857500,24900,24900,24900,24900,79
20230719,143300,44890400,24900,24900,24900,24900,0
20230719,143200,44890400,24900,24950,24950,24900,72
20230719,143100,43094900,25100,25100,25100,25100,0
20230719,143000,43094900,25100,25100,25100,25100,0
20230719,142900,43094900,25100,25100,25100,25100,3
20230719,142800,43019600,25000,25000,25000,25000,0
20230719,142700,43019600,25000,25000,25000,25000,0
20230719,142600,43019600,25000,25000,25000,25000,0
20230719,142500,43019600,25000,25000,25000,25000,0
20230719,142400,43019600,25000,25000,25000,25000,79
20230719,142300,41044600,25000,25000,25000,25000,0
20230719,142200,41044600,25000,25000,25000,25000,0
20230719,142100,41044600,25000,25000,25000,25000,0
20230719,142000,41044600,25000,25000,25000,25000,0
20230719,141900,41044600,25000,25050,25050,25000,250
20230719,141800,34794550,25200,25200,25200,25200,0
20230719,141700,34794550,25200,25200,25200,25200,0
20230719,141600,34794550,25200,25200,25200,25200,0
20230719,141500,34794550,25200,25200,25200,25200,0
20230719,141400,34794550,25200,25200,25200,25200,0
20230719,141300,34794550,25200,25200,25200,25200,0
20230719,141200,34794550,25200,25200,25200,25200,0
20230719,141100,34794550,25200,25200,25200,25200,0
20230719,141000,34794550,25200,25200,25200,25200,0
20230719,140900,34794550,25200,25200,25200,25200,0
20230719,140800,34794550,25200,25200,25200,25200,0
20230719,140700,34794550,25200,25200,25200,25200,0
20230719,140600,34794550,25200,25200,25200,25200,0
20230719,140500,34794550,25200,25200,25200,25200,0
20230719,140400,34794550,25200,25200,25200,25200,0
20230719,140300,34794550,25200,25200,25200,25200,0
20230719,140200,34794550,25200,25200,25200,25200,0
20230719,140100,34794550,25200,25200,25200,25200,0
20230719,140000,34794550,25200,25200,25200,25200,0
20230719,135900,34794550,25200,25200,25200,25200,0
20230719,135800,34794550,25200,25200,25200,25200,0
20230719,135700,34794550,25200,25200,25200,25200,0
20230719,135600,34794550,25200,25200,25200,25200,0
20230719,135500,34794550,25200,25200,25200,25200,0
20230719,135400,34794550,25200,25200,25200,25200,0
20230719,135300,34794550,25200,25200,25200,25200,0
20230719,135200,34794550,25200,25200,25200,25200,0
20230719,135100,34794550,25200,25200,25200,25200,0
20230719,135000,34794550,25200,25200,25200,25200,0
20230719,134900,34794550,25200,25200,25200,25200,0
20230719,134800,34794550,25200,25200,25200,25200,0
20230719,134700,34794550,25200,25200,25200,25200,0
20230719,134600,34794550,25200,25200,25200,25200,0
20230719,134500,34794550,25200,25200,25200,25200,0
20230719,134400,34794550,25200,25200,25200,25200,0
20230719,134300,34794550,25200,25200,25200,25200,0
20230719,134200,34794550,25200,25200,25200,25200,0
20230719,134100,34794550,25200,25200,25200,25200,23
20230719,134000,34214950,25000,25000,25000,25000,0
20230719,133900,34214950,25000,25000,25000,25000,0
20230719,133800,34214950,25000,25000,25000,25000,0
20230719,133700,34214950,25000,25000,25000,25000,0
20230719,133600,34214950,25000,25000,25000,25000,0
20230719,133500,34214950,25000,25000,25000,25000,0
20230719,133400,34214950,25000,25000,25000,25000,0
20230719,133300,34214950,25000,25000,25000,25000,0
20230719,133200,34214950,25000,25000,25000,25000,0
20230719,133100,34214950,25000,25000,25000,25000,0
20230719,133000,34214950,25000,25000,25000,25000,0
20230719,132900,34214950,25000,25000,25000,25000,0
20230719,132800,34214950,25000,25000,25000,25000,0
20230719,132700,34214950,25000,25000,25000,25000,0
20230719,132600,34214950,25000,25000,25000,25000,0
20230719,132500,34214950,25000,25000,25000,25000,0
20230719,132400,34214950,25000,25000,25000,25000,0
20230719,132300,34214950,25000,25000,25000,25000,0
20230719,132200,34214950,25000,25000,25000,25000,0
20230719,132100,34214950,25000,25000,25000,25000,0
20230719,132000,34214950,25000,25000,25000,25000,20
20230719,131900,33714950,25000,25000,25000,25000,0
20230719,131800,33714950,25000,25000,25000,25000,0
20230719,131700,33714950,25000,25000,25000,25000,0
20230719,131600,33714950,25000,25000,25000,25000,0
20230719,131500,33714950,25000,25000,25000,25000,0
20230719,131400,33714950,25000,25000,25000,25000,0
20230719,131300,33714950,25000,25000,25000,25000,0
20230719,131200,33714950,25000,25000,25000,25000,0
20230719,131100,33714950,25000,25000,25000,25000,0
20230719,131000,33714950,25000,25000,25000,25000,0
20230719,130900,33714950,25000,25000,25000,25000,0
20230719,130800,33714950,25000,25000,25000,25000,0
20230719,130700,33714950,25000,25000,25000,25000,0
20230719,130600,33714950,25000,25000,25000,25000,0
20230719,130500,33714950,25000,25000,25000,25000,0
20230719,130400,33714950,25000,25000,25000,25000,0
20230719,130300,33714950,25000,25000,25000,25000,0
20230719,130200,33714950,25000,25000,25000,25000,0
20230719,130100,33714950,25000,25000,25000,25000,0
20230719,130000,33714950,25000,25000,25000,25000,0
20230719,125900,33714950,25000,25100,25100,25000,97
20230719,125800,31286250,25200,25200,25200,25200,0
20230719,125700,31286250,25200,25200,25200,25200,0
20230719,125600,31286250,25200,25200,25200,25200,0
20230719,125500,31286250,25200,25200,25200,25200,0
20230719,125400,31286250,25200,25200,25200,25200,0
20230719,125300,31286250,25200,25200,25200,25200,0
20230719,125200,31286250,25200,25200,25200,25200,0
20230719,125100,31286250,25200,25200,25200,25200,0
20230719,125000,31286250,25200,25200,25200,25200,0
20230719,124900,31286250,25200,25200,25200,25200,0
20230719,124800,31286250,25200,25200,25200,25200,0
20230719,124700,31286250,25200,25200,25200,25200,0
20230719,124600,31286250,25200,25200,25200,25200,0
20230719,124500,31286250,25200,25200,25200,25200,0
20230719,124400,31286250,25200,25200,25200,25200,0
20230719,124300,31286250,25200,25200,25200,25200,0
20230719,124200,31286250,25200,25200,25200,25200,0
20230719,124100,31286250,25200,25200,25200,25200,0
20230719,124000,31286250,25200,25200,25200,25200,0
20230719,123900,31286250,25200,25200,25200,25200,0
20230719,123800,31286250,25200,25200,25200,25200,0
20230719,123700,31286250,25200,25200,25200,25200,0
20230719,123600,31286250,25200,25200,25200,25200,0
20230719,123500,31286250,25200,25200,25200,25200,0
20230719,123400,31286250,25200,25200,25200,25200,6
20230719,123300,31135050,25050,25050,25050,25050,0
20230719,123200,31135050,25050,25050,25050,25050,0
20230719,123100,31135050,25050,25050,25050,25050,0
20230719,123000,31135050,25050,25050,25050,25050,0
20230719,122900,31135050,25050,25050,25050,25050,0
20230719,122800,31135050,25050,25050,25050,25050,0
20230719,122700,31135050,25050,25050,25050,25050,0
20230719,122600,31135050,25050,25050,25050,25050,0
20230719,122500,31135050,25050,25050,25050,25050,0
20230719,122400,31135050,25050,25050,25050,25050,1
20230719,122300,31110000,25050,25050,25050,25050,0
20230719,122200,31110000,25050,25050,25050,25050,0
20230719,122100,31110000,25050,25050,25050,25050,0
20230719,122000,31110000,25050,25050,25050,25050,0
20230719,121900,31110000,25050,25050,25050,25050,0
20230719,121800,31110000,25050,25050,25050,25050,0
20230719,121700,31110000,25050,25050,25050,25050,0
20230719,121600,31110000,25050,25050,25050,25050,0
20230719,121500,31110000,25050,25050,25050,25050,0
20230719,121400,31110000,25050,25050,25050,25050,0
20230719,121300,31110000,25050,25050,25050,25050,0
20230719,121200,31110000,25050,25050,25050,25050,0
20230719,121100,31110000,25050,25050,25050,25050,0
20230719,121000,31110000,25050,25050,25050,25050,0
20230719,120900,31110000,25050,25050,25050,25050,0
20230719,120800,31110000,25050,25050,25050,25050,0
20230719,120700,31110000,25050,25050,25050,25050,0
20230719,120600,31110000,25050,25050,25050,25050,0
20230719,120500,31110000,25050,25050,25050,25050,0
20230719,120400,31110000,25050,25050,25050,25050,8
20230719,120300,30909600,25050,25050,25050,25050,0
20230719,120200,30909600,25050,25050,25050,25050,0
20230719,120100,30909600,25050,25050,25050,25050,0
20230719,120000,30909600,25050,25050,25050,25050,0
20230719,115900,30909600,25050,25050,25050,25050,0
20230719,115800,30909600,25050,25050,25050,25050,0
20230719,115700,30909600,25050,25050,25050,25050,0
20230719,115600,30909600,25050,25050,25050,25050,0
20230719,115500,30909600,25050,25050,25050,25050,0
20230719,115400,30909600,25050,25050,25050,25050,0
20230719,115300,30909600,25050,25050,25050,25050,0
20230719,115200,30909600,25050,25050,25050,25050,0
20230719,115100,30909600,25050,25050,25050,25050,0
20230719,115000,30909600,25050,25050,25050,25050,0
20230719,114900,30909600,25050,25050,25050,25050,0
20230719,114800,30909600,25050,25050,25050,25050,0
20230719,114700,30909600,25050,25050,25050,25050,0
20230719,114600,30909600,25050,25050,25050,25050,0
20230719,114500,30909600,25050,25050,25050,25050,0
20230719,114400,30909600,25050,25050,25050,25050,0
20230719,114300,30909600,25050,25050,25050,25050,0
20230719,114200,30909600,25050,25050,25050,25050,0
20230719,114100,30909600,25050,25050,25050,25050,0
20230719,114000,30909600,25050,25050,25050,25050,0
20230719,113900,30909600,25050,25050,25050,25050,0
20230719,113800,30909600,25050,25050,25050,25050,0
20230719,113700,30909600,25050,25050,25050,25050,0
20230719,113600,30909600,25050,25050,25050,25050,0
20230719,113500,30909600,25050,25050,25050,25050,0
20230719,113400,30909600,25050,25050,25050,25050,0
20230719,113300,30909600,25050,25050,25050,25050,0
20230719,113200,30909600,25050,25050,25050,25050,0
20230719,113100,30909600,25050,25050,25050,25050,0
20230719,113000,30909600,25050,25050,25050,25050,0
20230719,112900,30909600,25050,25050,25050,25050,0
20230719,112800,30909600,25050,25050,25050,25050,0
20230719,112700,30909600,25050,25050,25050,25050,0
20230719,112600,30909600,25050,25050,25050,25050,0
20230719,112500,30909600,25050,25050,25050,25050,0
20230719,112400,30909600,25050,25050,25050,25050,0
20230719,112300,30909600,25050,25050,25050,25050,0
20230719,112200,30909600,25050,25050,25050,25050,0
20230719,112100,30909600,25050,25050,25050,25050,0
20230719,112000,30909600,25050,25200,25200,25050,6
20230719,111900,30759150,25050,25050,25050,25050,0
20230719,111800,30759150,25050,25050,25050,25050,0
20230719,111700,30759150,25050,25050,25050,25050,0
20230719,111600,30759150,25050,25050,25050,25050,32
20230719,111500,29957550,25050,25050,25050,25050,20
20230719,111400,29456550,25100,25100,25100,25100,0
20230719,111300,29456550,25100,25100,25100,25100,0
20230719,111200,29456550,25100,25100,25100,25100,0
20230719,111100,29456550,25100,25100,25100,25100,0
20230719,111000,29456550,25100,25100,25100,25100,0
20230719,110900,29456550,25100,25100,25100,25100,0
20230719,110800,29456550,25100,25100,25100,25100,0
20230719,110700,29456550,25100,25100,25100,25100,0
20230719,110600,29456550,25100,25100,25100,25100,0
20230719,110500,29456550,25100,25100,25100,25100,0
20230719,110400,29456550,25100,25100,25100,25100,0
20230719,110300,29456550,25100,25100,25100,25100,0
20230719,110200,29456550,25100,25100,25100,25100,0
20230719,110100,29456550,25100,25100,25100,25100,0
20230719,110000,29456550,25100,25100,25100,25100,0
20230719,105900,29456550,25100,25100,25100,25100,0
20230719,105800,29456550,25100,25100,25100,25100,0
20230719,105700,29456550,25100,25100,25100,25100,0
20230719,105600,29456550,25100,25100,25100,25100,48
20230719,105500,28251750,25100,25100,25100,25100,1
20230719,105400,28226650,25300,25300,25300,25300,0
20230719,105300,28226650,25300,25300,25300,25300,0
20230719,105200,28226650,25300,25300,25300,25300,0
20230719,105100,28226650,25300,25300,25300,25300,0
20230719,105000,28226650,25300,25300,25300,25300,0
20230719,104900,28226650,25300,25300,25300,25300,0
20230719,104800,28226650,25300,25300,25300,25300,0
20230719,104700,28226650,25300,25300,25300,25300,0
20230719,104600,28226650,25300,25300,25300,25300,2
20230719,104500,28176050,25100,25100,25100,25100,0
20230719,104400,28176050,25100,25100,25100,25100,0
20230719,104300,28176050,25100,25100,25100,25100,40
20230719,104200,27172050,25350,25150,25350,25150,100
20230719,104100,24652250,25150,25150,25150,25150,1
20230719,104000,24627100,25100,25100,25100,25100,0
20230719,103900,24627100,25100,25100,25100,25100,0
20230719,103800,24627100,25100,25100,25100,25100,0
20230719,103700,24627100,25100,25100,25100,25100,0
20230719,103600,24627100,25100,25100,25100,25100,2
20230719,103500,24576900,25200,25200,25200,25200,0
20230719,103400,24576900,25200,25200,25200,25200,0
20230719,103300,24576900,25200,25200,25200,25200,0
20230719,103200,24576900,25200,25200,25200,25200,0
20230719,103100,24576900,25200,25200,25200,25200,0
20230719,103000,24576900,25200,25200,25200,25200,0
20230719,102900,24576900,25200,25200,25200,25200,0
20230719,102800,24576900,25200,25200,25200,25200,0
20230719,102700,24576900,25200,25200,25200,25200,0
20230719,102600,24576900,25200,25200,25200,25200,0
20230719,102500,24576900,25200,25200,25200,25200,0
20230719,102400,24576900,25200,25200,25200,25200,0
20230719,102300,24576900,25200,25200,25200,25200,0
20230719,102200,24576900,25200,25200,25200,25200,0
20230719,102100,24576900,25200,25200,25200,25200,0
20230719,102000,24576900,25200,25200,25200,25200,0
20230719,101900,24576900,25200,25200,25200,25200,0
20230719,101800,24576900,25200,25200,25200,25200,0
20230719,101700,24576900,25200,25200,25200,25200,0
20230719,101600,24576900,25200,25200,25200,25200,1
20230719,101500,24551700,25050,25050,25050,25050,0
20230719,101400,24551700,25050,25050,25050,25050,0
20230719,101300,24551700,25050,25050,25050,25050,0
20230719,101200,24551700,25050,25050,25050,25050,0
20230719,101100,24551700,25050,25050,25050,25050,0
20230719,101000,24551700,25050,25050,25050,25050,0
20230719,100900,24551700,25050,25050,25050,25050,0
20230719,100800,24551700,25050,25050,25050,25050,0
20230719,100700,24551700,25050,25050,25050,25050,0
20230719,100600,24551700,25050,25050,25050,25050,0
20230719,100500,24551700,25050,25050,25050,25050,0
20230719,100400,24551700,25050,25050,25050,25050,44
20230719,100300,23449500,25050,25050,25050,25050,0
20230719,100200,23449500,25050,25050,25050,25050,120
20230719,100100,20443500,25000,25050,25050,25000,41
20230719,100000,19416500,25250,25250,25250,25250,0
20230719,095900,19416500,25250,25250,25250,25250,0
20230719,095800,19416500,25250,25250,25250,25250,0
20230719,095700,19416500,25250,25250,25250,25250,0
20230719,095600,19416500,25250,25250,25250,25250,0
20230719,095500,19416500,25250,25250,25250,25250,0
20230719,095400,19416500,25250,25250,25250,25250,0
20230719,095300,19416500,25250,25250,25250,25250,0
20230719,095200,19416500,25250,25250,25250,25250,0
20230719,095100,19416500,25250,25250,25250,25250,0
20230719,095000,19416500,25250,25250,25250,25250,0
20230719,094900,19416500,25250,25250,25250,25250,0
20230719,094800,19416500,25250,25250,25250,25250,0
20230719,094700,19416500,25250,25250,25250,25250,0
20230719,094600,19416500,25250,25250,25250,25250,0
20230719,094500,19416500,25250,25250,25250,25250,0
20230719,094400,19416500,25250,25250,25250,25250,1
20230719,094300,19391250,25250,25250,25250,25250,0
20230719,094200,19391250,25250,25250,25250,25250,0
20230719,094100,19391250,25250,25250,25250,25250,0
20230719,094000,19391250,25250,25250,25250,25250,0
20230719,093900,19391250,25250,25250,25250,25250,0
20230719,093800,19391250,25250,25250,25250,25250,0
20230719,093700,19391250,25250,25250,25250,25250,1
20230719,093600,19366000,25050,25100,25100,25050,4
20230719,093500,19265650,25050,25200,25200,25050,40
20230719,093400,18261400,25200,25200,25200,25200,0
20230719,093300,18261400,25200,25200,25200,25200,4
20230719,093200,18160600,25200,25200,25200,25200,5
20230719,093100,18034600,25250,25250,25250,25250,0
20230719,093000,18034600,25250,25250,25250,25250,0
20230719,092900,18034600,25250,25250,25250,25250,0
20230719,092800,18034600,25250,25300,25300,25250,63
20230719,092700,16443150,25350,25350,25350,25350,0
20230719,092600,16443150,25350,25350,25350,25350,0
20230719,092500,16443150,25350,25350,25350,25350,18
20230719,092400,15986850,25400,25400,25400,25400,0
20230719,092300,15986850,25400,25400,25400,25400,2
20230719,092200,15936050,25400,25400,25400,25400,0
20230719,092100,15936050,25400,25400,25400,25400,0
20230719,092000,15936050,25400,25400,25400,25400,0
20230719,091900,15936050,25400,25400,25400,25400,0
20230719,091800,15936050,25400,25400,25400,25400,0
20230719,091700,15936050,25400,25400,25400,25400,0
20230719,091600,15936050,25400,25400,25400,25400,0
20230719,091500,15936050,25400,25400,25400,25400,0
20230719,091400,15936050,25400,25400,25400,25400,0
20230719,091300,15936050,25400,25400,25400,25400,0
20230719,091200,15936050,25400,25400,25400,25400,4
20230719,091100,15834450,25550,25550,25550,25550,0
20230719,091000,15834450,25550,25550,25550,25550,0
20230719,090900,15834450,25550,25550,25550,25550,0
20230719,090800,15834450,25550,25550,25550,25550,0
20230719,090700,15834450,25550,25650,25650,25550,6
20230719,090600,15681050,25700,25700,25700,25700,0
20230719,090500,15681050,25700,25700,25700,25700,0
20230719,090400,15681050,25700,25700,25700,25700,402
20230719,090300,5349650,25700,25550,25700,25550,18
20230719,090200,4888950,25550,25550,25550,25550,0
20230719,090100,4888950,25550,25550,25550,25550,1
20230719,090000,4863400,25500,25400,25500,25400,191