KissMeData/044990/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,193100,158544150,29400,29400,29400,29400,9
20240704,193000,158544150,29400,29400,29400,29400,0
20240704,192900,158544150,29400,29400,29400,29400,0
20240704,192800,158544150,29400,29400,29400,29400,0
20240704,192700,158544150,29400,29400,29400,29400,0
20240704,192600,158544150,29400,29400,29400,29400,0
20240704,192500,158544150,29400,29400,29400,29400,0
20240704,192400,158544150,29400,29400,29400,29400,0
20240704,192300,158544150,29400,29400,29400,29400,0
20240704,192200,158544150,29400,29400,29400,29400,0
20240704,192100,158544150,29400,29400,29400,29400,0
20240704,192000,158544150,29400,29400,29400,29400,0
20240704,191900,158544150,29400,29400,29400,29400,0
20240704,191800,158544150,29400,29400,29400,29400,0
20240704,191700,158544150,29400,29400,29400,29400,0
20240704,191600,158544150,29400,29400,29400,29400,0
20240704,191500,158544150,29400,29400,29400,29400,0
20240704,191400,158544150,29400,29400,29400,29400,0
20240704,191300,158544150,29400,29400,29400,29400,0
20240704,191200,158544150,29400,29400,29400,29400,0
20240704,191100,158544150,29400,29400,29400,29400,0
20240704,191000,158544150,29400,29400,29400,29400,0
20240704,190900,158544150,29400,29400,29400,29400,0
20240704,190800,158544150,29400,29400,29400,29400,0
20240704,190700,158544150,29400,29400,29400,29400,0
20240704,190600,158544150,29400,29400,29400,29400,0
20240704,190500,158544150,29400,29400,29400,29400,0
20240704,190400,158544150,29400,29400,29400,29400,0
20240704,190300,158544150,29400,29400,29400,29400,0
20240704,190200,158544150,29400,29400,29400,29400,0
20240704,190100,158544150,29400,29400,29400,29400,9
20240704,190000,158544150,29400,29400,29400,29400,0
20240704,185900,158544150,29400,29400,29400,29400,0
20240704,185800,158544150,29400,29400,29400,29400,0
20240704,185700,158544150,29400,29400,29400,29400,0
20240704,185600,158544150,29400,29400,29400,29400,0
20240704,185500,158544150,29400,29400,29400,29400,0
20240704,185400,158544150,29400,29400,29400,29400,0
20240704,185300,158544150,29400,29400,29400,29400,0
20240704,185200,158544150,29400,29400,29400,29400,0
20240704,185100,158544150,29400,29400,29400,29400,0
20240704,185000,158544150,29400,29400,29400,29400,0
20240704,184900,158544150,29400,29400,29400,29400,0
20240704,184800,158544150,29400,29400,29400,29400,0
20240704,184700,158544150,29400,29400,29400,29400,0
20240704,184600,158544150,29400,29400,29400,29400,0
20240704,184500,158544150,29400,29400,29400,29400,0
20240704,184400,158544150,29400,29400,29400,29400,0
20240704,184300,158544150,29400,29400,29400,29400,0
20240704,184200,158544150,29400,29400,29400,29400,0
20240704,184100,158544150,29400,29400,29400,29400,0
20240704,184000,158544150,29400,29400,29400,29400,0
20240704,183900,158544150,29400,29400,29400,29400,0
20240704,183800,158544150,29400,29400,29400,29400,0
20240704,183700,158544150,29400,29400,29400,29400,0
20240704,183600,158544150,29400,29400,29400,29400,0
20240704,183500,158544150,29400,29400,29400,29400,0
20240704,183400,158544150,29400,29400,29400,29400,0
20240704,183300,158544150,29400,29400,29400,29400,0
20240704,183200,158544150,29400,29400,29400,29400,0
20240704,183100,158544150,29400,29400,29400,29400,9
20240704,183000,158544150,29400,29400,29400,29400,0
20240704,182900,158544150,29400,29400,29400,29400,0
20240704,182800,158544150,29400,29400,29400,29400,0
20240704,182700,158544150,29400,29400,29400,29400,0
20240704,182600,158544150,29400,29400,29400,29400,0
20240704,182500,158544150,29400,29400,29400,29400,0
20240704,182400,158544150,29400,29400,29400,29400,0
20240704,182300,158544150,29400,29400,29400,29400,0
20240704,182200,158544150,29400,29400,29400,29400,0
20240704,182100,158544150,29400,29400,29400,29400,0
20240704,182000,158544150,29400,29400,29400,29400,0
20240704,181900,158544150,29400,29400,29400,29400,0
20240704,181800,158544150,29400,29400,29400,29400,0
20240704,181700,158544150,29400,29400,29400,29400,0
20240704,181600,158544150,29400,29400,29400,29400,0
20240704,181500,158544150,29400,29400,29400,29400,0
20240704,181400,158544150,29400,29400,29400,29400,0
20240704,181300,158544150,29400,29400,29400,29400,0
20240704,181200,158544150,29400,29400,29400,29400,0
20240704,181100,158544150,29400,29400,29400,29400,0
20240704,181000,158544150,29400,29400,29400,29400,0
20240704,180900,158544150,29400,29400,29400,29400,0
20240704,180800,158544150,29400,29400,29400,29400,0
20240704,180700,158544150,29400,29400,29400,29400,0
20240704,180600,158544150,29400,29400,29400,29400,0
20240704,180500,158544150,29400,29400,29400,29400,0
20240704,180400,158544150,29400,29400,29400,29400,0
20240704,180300,158544150,29400,29400,29400,29400,0
20240704,180200,158544150,29400,29400,29400,29400,0
20240704,180100,158544150,29400,29400,29400,29400,9
20240704,180000,158544150,29400,29400,29400,29400,0
20240704,175900,158544150,29400,29400,29400,29400,0
20240704,175800,158544150,29400,29400,29400,29400,0
20240704,175700,158544150,29400,29400,29400,29400,0
20240704,175600,158544150,29400,29400,29400,29400,0
20240704,175500,158544150,29400,29400,29400,29400,0
20240704,175400,158544150,29400,29400,29400,29400,0
20240704,175300,158544150,29400,29400,29400,29400,0
20240704,175200,158544150,29400,29400,29400,29400,0
20240704,175100,158544150,29400,29400,29400,29400,0
20240704,175000,158544150,29400,29400,29400,29400,0
20240704,174900,158544150,29400,29400,29400,29400,0
20240704,174800,158544150,29400,29400,29400,29400,0
20240704,174700,158544150,29400,29400,29400,29400,0
20240704,174600,158544150,29400,29400,29400,29400,0
20240704,174500,158544150,29400,29400,29400,29400,0
20240704,174400,158544150,29400,29400,29400,29400,0
20240704,174300,158544150,29400,29400,29400,29400,0
20240704,174200,158544150,29400,29400,29400,29400,0
20240704,174100,158544150,29400,29400,29400,29400,0
20240704,174000,158544150,29400,29400,29400,29400,0
20240704,173900,158544150,29400,29400,29400,29400,0
20240704,173800,158544150,29400,29400,29400,29400,0
20240704,173700,158544150,29400,29400,29400,29400,0
20240704,173600,158544150,29400,29400,29400,29400,0
20240704,173500,158544150,29400,29400,29400,29400,0
20240704,173400,158544150,29400,29400,29400,29400,0
20240704,173300,158544150,29400,29400,29400,29400,0
20240704,173200,158544150,29400,29400,29400,29400,0
20240704,173100,158544150,29400,29400,29400,29400,9
20240704,173000,158544150,29400,29400,29400,29400,0
20240704,172900,158544150,29400,29400,29400,29400,0
20240704,172800,158544150,29400,29400,29400,29400,0
20240704,172700,158544150,29400,29400,29400,29400,0
20240704,172600,158544150,29400,29400,29400,29400,0
20240704,172500,158544150,29400,29400,29400,29400,0
20240704,172400,158544150,29400,29400,29400,29400,0
20240704,172300,158544150,29400,29400,29400,29400,0
20240704,172200,158544150,29400,29400,29400,29400,0
20240704,172100,158544150,29400,29400,29400,29400,0
20240704,172000,158544150,29400,29400,29400,29400,0
20240704,171900,158544150,29400,29400,29400,29400,0
20240704,171800,158544150,29400,29400,29400,29400,0
20240704,171700,158544150,29400,29400,29400,29400,0
20240704,171600,158544150,29400,29400,29400,29400,0
20240704,171500,158544150,29400,29400,29400,29400,0
20240704,171400,158544150,29400,29400,29400,29400,0
20240704,171300,158544150,29400,29400,29400,29400,0
20240704,171200,158544150,29400,29400,29400,29400,0
20240704,171100,158544150,29400,29400,29400,29400,0
20240704,171000,158544150,29400,29400,29400,29400,0
20240704,170900,158544150,29400,29400,29400,29400,0
20240704,170800,158544150,29400,29400,29400,29400,0
20240704,170700,158544150,29400,29400,29400,29400,0
20240704,170600,158544150,29400,29400,29400,29400,0
20240704,170500,158544150,29400,29400,29400,29400,0
20240704,170400,158544150,29400,29400,29400,29400,0
20240704,170300,158544150,29400,29400,29400,29400,0
20240704,170200,158544150,29400,29400,29400,29400,0
20240704,170100,158544150,29400,29400,29400,29400,9
20240704,170000,158544150,29400,29400,29400,29400,0
20240704,165900,158544150,29400,29400,29400,29400,0
20240704,165800,158544150,29400,29400,29400,29400,0
20240704,165700,158544150,29400,29400,29400,29400,0
20240704,165600,158544150,29400,29400,29400,29400,0
20240704,165500,158544150,29400,29400,29400,29400,0
20240704,165400,158544150,29400,29400,29400,29400,0
20240704,165300,158544150,29400,29400,29400,29400,0
20240704,165200,158544150,29400,29400,29400,29400,0
20240704,165100,158544150,29400,29400,29400,29400,0
20240704,165000,158544150,29400,29400,29400,29400,0
20240704,164900,158544150,29400,29400,29400,29400,0
20240704,164800,158544150,29400,29400,29400,29400,0
20240704,164700,158544150,29400,29400,29400,29400,0
20240704,164600,158544150,29400,29400,29400,29400,0
20240704,164500,158544150,29400,29400,29400,29400,0
20240704,164400,158544150,29400,29400,29400,29400,0
20240704,164300,158544150,29400,29400,29400,29400,0
20240704,164200,158544150,29400,29400,29400,29400,0
20240704,164100,158544150,29400,29400,29400,29400,0
20240704,164000,158544150,29400,29400,29400,29400,0
20240704,163900,158544150,29400,29400,29400,29400,0
20240704,163800,158544150,29400,29400,29400,29400,0
20240704,163700,158544150,29400,29400,29400,29400,0
20240704,163600,158544150,29400,29400,29400,29400,0
20240704,163500,158544150,29400,29400,29400,29400,0
20240704,163400,158544150,29400,29400,29400,29400,0
20240704,163300,158544150,29400,29400,29400,29400,0
20240704,163200,158544150,29400,29400,29400,29400,0
20240704,163100,158544150,29400,29400,29400,29400,9
20240704,163000,158544150,29400,29400,29400,29400,0
20240704,162900,158544150,29400,29400,29400,29400,0
20240704,162800,158544150,29400,29400,29400,29400,0
20240704,162700,158544150,29400,29400,29400,29400,0
20240704,162600,158544150,29400,29400,29400,29400,0
20240704,162500,158544150,29400,29400,29400,29400,0
20240704,162400,158544150,29400,29400,29400,29400,0
20240704,162300,158544150,29400,29400,29400,29400,0
20240704,162200,158544150,29400,29400,29400,29400,0
20240704,162100,158544150,29400,29400,29400,29400,0
20240704,162000,158544150,29400,29400,29400,29400,0
20240704,161900,158544150,29400,29400,29400,29400,0
20240704,161800,158544150,29400,29400,29400,29400,0
20240704,161700,158544150,29400,29400,29400,29400,0
20240704,161600,158544150,29400,29400,29400,29400,0
20240704,161500,158544150,29400,29400,29400,29400,0
20240704,161400,158544150,29400,29400,29400,29400,0
20240704,161300,158544150,29400,29400,29400,29400,0
20240704,161200,158544150,29400,29400,29400,29400,0
20240704,161100,158544150,29400,29400,29400,29400,0
20240704,161000,158544150,29400,29400,29400,29400,0
20240704,160900,158544150,29400,29400,29400,29400,0
20240704,160800,158544150,29400,29400,29400,29400,0
20240704,160700,158544150,29400,29400,29400,29400,0
20240704,160600,158544150,29400,29400,29400,29400,0
20240704,160500,158544150,29400,29400,29400,29400,0
20240704,160400,158544150,29400,29400,29400,29400,0
20240704,160300,158544150,29400,29400,29400,29400,0
20240704,160200,158544150,29400,29400,29400,29400,0
20240704,160100,158544150,29400,29400,29400,29400,9
20240704,160000,158544150,29400,29400,29400,29400,0
20240704,155900,158544150,29400,29400,29400,29400,0
20240704,155800,158544150,29400,29400,29400,29400,0
20240704,155700,158544150,29400,29400,29400,29400,0
20240704,155600,158544150,29400,29400,29400,29400,0
20240704,155500,158544150,29400,29400,29400,29400,0
20240704,155400,158544150,29400,29400,29400,29400,0
20240704,155300,158544150,29400,29400,29400,29400,0
20240704,155200,158544150,29400,29400,29400,29400,0
20240704,155100,158544150,29400,29400,29400,29400,0
20240704,155000,158544150,29400,29400,29400,29400,0
20240704,154900,158544150,29400,29400,29400,29400,0
20240704,154800,158544150,29400,29400,29400,29400,0
20240704,154700,158544150,29400,29400,29400,29400,0
20240704,154600,158544150,29400,29400,29400,29400,0
20240704,154500,158544150,29400,29400,29400,29400,0
20240704,154400,158544150,29400,29400,29400,29400,0
20240704,154300,158544150,29400,29400,29400,29400,0
20240704,154200,158544150,29400,29400,29400,29400,0
20240704,154100,158544150,29400,29400,29400,29400,0
20240704,154000,158544150,29400,29400,29400,29400,0
20240704,153900,158544150,29400,29400,29400,29400,0
20240704,153800,158544150,29400,29400,29400,29400,0
20240704,153700,158544150,29400,29400,29400,29400,0
20240704,153600,158544150,29400,29400,29400,29400,0
20240704,153500,158544150,29400,29400,29400,29400,0
20240704,153400,158544150,29400,29400,29400,29400,0
20240704,153300,158544150,29400,29400,29400,29400,0
20240704,153200,158544150,29400,29400,29400,29400,0
20240704,153100,158544150,29400,29400,29400,29400,9
20240704,153000,158544150,29400,29400,29400,29400,0
20240704,152900,158544150,29400,29400,29400,29400,0
20240704,152800,158544150,29400,29400,29400,29400,0
20240704,152700,158544150,29400,29400,29400,29400,0
20240704,152600,158544150,29400,29400,29400,29400,0
20240704,152500,158544150,29400,29400,29400,29400,0
20240704,152400,158544150,29400,29400,29400,29400,0
20240704,152300,158544150,29400,29400,29400,29400,0
20240704,152200,158544150,29400,29400,29400,29400,0
20240704,152100,158544150,29400,29400,29400,29400,0
20240704,152000,158544150,29400,29400,29400,29400,0
20240704,151900,158544150,29400,29400,29400,29400,9
20240704,151800,158279550,29400,29400,29400,29400,0
20240704,151700,158279550,29400,29400,29400,29400,0
20240704,151600,158279550,29400,29400,29400,29400,0
20240704,151500,158279550,29400,29400,29400,29400,0
20240704,151400,158279550,29400,29400,29400,29400,0
20240704,151300,158279550,29400,29400,29400,29400,0
20240704,151200,158279550,29400,29400,29400,29400,0
20240704,151100,158279550,29400,29400,29400,29400,0
20240704,151000,158279550,29400,29400,29400,29400,0
20240704,150900,158279550,29400,29400,29400,29400,0
20240704,150800,158279550,29400,29400,29400,29400,0
20240704,150700,158279550,29400,29400,29400,29400,7
20240704,150600,158073750,29400,29400,29400,29400,0
20240704,150500,158073750,29400,29400,29400,29400,0
20240704,150400,158073750,29400,29400,29400,29400,0
20240704,150300,158073750,29400,29400,29400,29400,0
20240704,150200,158073750,29400,29400,29400,29400,0
20240704,150100,158073750,29400,29400,29400,29400,0
20240704,150000,158073750,29400,29400,29400,29400,0
20240704,145900,158073750,29400,29400,29400,29400,0
20240704,145800,158073750,29400,29400,29400,29400,0
20240704,145700,158073750,29400,29400,29400,29400,0
20240704,145600,158073750,29400,29400,29400,29400,0
20240704,145500,158073750,29400,29400,29400,29400,0
20240704,145400,158073750,29400,29400,29400,29400,0
20240704,145300,158073750,29400,29400,29400,29400,0
20240704,145200,158073750,29400,29400,29400,29400,0
20240704,145100,158073750,29400,29400,29400,29400,0
20240704,145000,158073750,29400,29400,29400,29400,0
20240704,144900,158073750,29400,29400,29400,29400,0
20240704,144800,158073750,29400,29400,29400,29400,0
20240704,144700,158073750,29400,29400,29400,29400,0
20240704,144600,158073750,29400,29400,29400,29400,0
20240704,144500,158073750,29400,29400,29400,29400,0
20240704,144400,158073750,29400,29400,29400,29400,0
20240704,144300,158073750,29400,29400,29400,29400,0
20240704,144200,158073750,29400,29400,29400,29400,0
20240704,144100,158073750,29400,29400,29400,29400,0
20240704,144000,158073750,29400,29400,29400,29400,0
20240704,143900,158073750,29400,29400,29400,29400,0
20240704,143800,158073750,29400,29400,29400,29400,0
20240704,143700,158073750,29400,29400,29400,29400,0
20240704,143600,158073750,29400,29400,29400,29400,0
20240704,143500,158073750,29400,29400,29400,29400,0
20240704,143400,158073750,29400,29400,29400,29400,0
20240704,143300,158073750,29400,29400,29400,29400,0
20240704,143200,158073750,29400,29400,29400,29400,0
20240704,143100,158073750,29400,29400,29400,29400,0
20240704,143000,158073750,29400,29400,29400,29400,0
20240704,142900,158073750,29400,29400,29400,29400,0
20240704,142800,158073750,29400,29400,29400,29400,0
20240704,142700,158073750,29400,29400,29400,29400,0
20240704,142600,158073750,29400,29400,29400,29400,0
20240704,142500,158073750,29400,29400,29400,29400,0
20240704,142400,158073750,29400,29400,29400,29400,0
20240704,142300,158073750,29400,29400,29400,29400,11
20240704,142200,157750350,29350,29350,29350,29350,0
20240704,142100,157750350,29350,29350,29350,29350,0
20240704,142000,157750350,29350,29350,29350,29350,0
20240704,141900,157750350,29350,29350,29350,29350,0
20240704,141800,157750350,29350,29350,29350,29350,0
20240704,141700,157750350,29350,29350,29350,29350,0
20240704,141600,157750350,29350,29350,29350,29350,0
20240704,141500,157750350,29350,29350,29350,29350,0
20240704,141400,157750350,29350,29350,29350,29350,0
20240704,141300,157750350,29350,29350,29350,29350,0
20240704,141200,157750350,29350,29350,29350,29350,0
20240704,141100,157750350,29350,29350,29350,29350,0
20240704,141000,157750350,29350,29350,29350,29350,0
20240704,140900,157750350,29350,29350,29350,29350,0
20240704,140800,157750350,29350,29350,29350,29350,0
20240704,140700,157750350,29350,29350,29350,29350,0
20240704,140600,157750350,29350,29350,29350,29350,0
20240704,140500,157750350,29350,29350,29350,29350,0
20240704,140400,157750350,29350,29350,29350,29350,0
20240704,140300,157750350,29350,29350,29350,29350,5
20240704,140200,157603600,29400,29400,29400,29400,0
20240704,140100,157603600,29400,29400,29400,29400,30
20240704,140000,156721600,29400,29400,29400,29400,0
20240704,135900,156721600,29400,29400,29400,29400,0
20240704,135800,156721600,29400,29400,29400,29400,0
20240704,135700,156721600,29400,29400,29400,29400,306
20240704,135600,147725200,29400,29400,29400,29400,0
20240704,135500,147725200,29400,29400,29400,29400,0
20240704,135400,147725200,29400,29400,29400,29400,0
20240704,135300,147725200,29400,29400,29400,29400,0
20240704,135200,147725200,29400,29400,29400,29400,0
20240704,135100,147725200,29400,29400,29400,29400,0
20240704,135000,147725200,29400,29400,29400,29400,0
20240704,134900,147725200,29400,29400,29400,29400,0
20240704,134800,147725200,29400,29400,29400,29400,0
20240704,134700,147725200,29400,29400,29400,29400,0
20240704,134600,147725200,29400,29400,29400,29400,0
20240704,134500,147725200,29400,29400,29400,29400,0
20240704,134400,147725200,29400,29400,29400,29400,0
20240704,134300,147725200,29400,29400,29400,29400,37
20240704,134200,146637400,29400,29400,29400,29400,0
20240704,134100,146637400,29400,29400,29400,29400,0
20240704,134000,146637400,29400,29400,29400,29400,0
20240704,133900,146637400,29400,29400,29400,29400,0
20240704,133800,146637400,29400,29400,29400,29400,0
20240704,133700,146637400,29400,29400,29400,29400,0
20240704,133600,146637400,29400,29400,29400,29400,0
20240704,133500,146637400,29400,29400,29400,29400,0
20240704,133400,146637400,29400,29400,29400,29400,0
20240704,133300,146637400,29400,29400,29400,29400,0
20240704,133200,146637400,29400,29400,29400,29400,0
20240704,133100,146637400,29400,29400,29400,29400,10
20240704,133000,146343400,29350,29350,29350,29350,0
20240704,132900,146343400,29350,29350,29350,29350,0
20240704,132800,146343400,29350,29350,29350,29350,0
20240704,132700,146343400,29350,29350,29350,29350,0
20240704,132600,146343400,29350,29350,29350,29350,0
20240704,132500,146343400,29350,29350,29350,29350,0
20240704,132400,146343400,29350,29350,29350,29350,0
20240704,132300,146343400,29350,29350,29350,29350,0
20240704,132200,146343400,29350,29350,29350,29350,0
20240704,132100,146343400,29350,29350,29350,29350,0
20240704,132000,146343400,29350,29350,29350,29350,0
20240704,131900,146343400,29350,29350,29350,29350,0
20240704,131800,146343400,29350,29350,29350,29350,0
20240704,131700,146343400,29350,29350,29350,29350,0
20240704,131600,146343400,29350,29350,29350,29350,0
20240704,131500,146343400,29350,29350,29350,29350,0
20240704,131400,146343400,29350,29350,29350,29350,0
20240704,131300,146343400,29350,29350,29350,29350,0
20240704,131200,146343400,29350,29350,29350,29350,0
20240704,131100,146343400,29350,29350,29350,29350,0
20240704,131000,146343400,29350,29350,29350,29350,0
20240704,130900,146343400,29350,29350,29350,29350,0
20240704,130800,146343400,29350,29350,29350,29350,0
20240704,130700,146343400,29350,29350,29350,29350,0
20240704,130600,146343400,29350,29350,29350,29350,0
20240704,130500,146343400,29350,29350,29350,29350,0
20240704,130400,146343400,29350,29350,29350,29350,0
20240704,130300,146343400,29350,29350,29350,29350,0
20240704,130200,146343400,29350,29350,29350,29350,0
20240704,130100,146343400,29350,29350,29350,29350,0
20240704,130000,146343400,29350,29350,29350,29350,0
20240704,125900,146343400,29350,29350,29350,29350,0
20240704,125800,146343400,29350,29350,29350,29350,0
20240704,125700,146343400,29350,29350,29350,29350,0
20240704,125600,146343400,29350,29350,29350,29350,0
20240704,125500,146343400,29350,29350,29350,29350,0
20240704,125400,146343400,29350,29350,29350,29350,0
20240704,125300,146343400,29350,29350,29350,29350,0
20240704,125200,146343400,29350,29350,29350,29350,0
20240704,125100,146343400,29350,29350,29350,29350,0
20240704,125000,146343400,29350,29350,29350,29350,0
20240704,124900,146343400,29350,29350,29350,29350,0
20240704,124800,146343400,29350,29350,29350,29350,0
20240704,124700,146343400,29350,29350,29350,29350,0
20240704,124600,146343400,29350,29350,29350,29350,0
20240704,124500,146343400,29350,29350,29350,29350,0
20240704,124400,146343400,29350,29350,29350,29350,0
20240704,124300,146343400,29350,29350,29350,29350,0
20240704,124200,146343400,29350,29350,29350,29350,0
20240704,124100,146343400,29350,29350,29350,29350,0
20240704,124000,146343400,29350,29350,29350,29350,0
20240704,123900,146343400,29350,29350,29350,29350,0
20240704,123800,146343400,29350,29350,29350,29350,0
20240704,123700,146343400,29350,29350,29350,29350,0
20240704,123600,146343400,29350,29350,29350,29350,0
20240704,123500,146343400,29350,29350,29350,29350,0
20240704,123400,146343400,29350,29350,29350,29350,0
20240704,123300,146343400,29350,29350,29350,29350,0
20240704,123200,146343400,29350,29350,29350,29350,0
20240704,123100,146343400,29350,29350,29350,29350,0
20240704,123000,146343400,29350,29350,29350,29350,0
20240704,122900,146343400,29350,29350,29350,29350,0
20240704,122800,146343400,29350,29350,29350,29350,0
20240704,122700,146343400,29350,29350,29350,29350,0
20240704,122600,146343400,29350,29350,29350,29350,0
20240704,122500,146343400,29350,29350,29350,29350,2
20240704,122400,146284700,29400,29400,29400,29400,0
20240704,122300,146284700,29400,29400,29400,29400,58
20240704,122200,144579500,29400,29400,29400,29400,300
20240704,122100,135759500,29400,29400,29400,29400,0
20240704,122000,135759500,29400,29400,29400,29400,0
20240704,121900,135759500,29400,29400,29400,29400,0
20240704,121800,135759500,29400,29400,29400,29400,0
20240704,121700,135759500,29400,29400,29400,29400,0
20240704,121600,135759500,29400,29400,29400,29400,0
20240704,121500,135759500,29400,29400,29400,29400,0
20240704,121400,135759500,29400,29400,29400,29400,0
20240704,121300,135759500,29400,29400,29400,29400,0
20240704,121200,135759500,29400,29400,29400,29400,0
20240704,121100,135759500,29400,29400,29400,29400,0
20240704,121000,135759500,29400,29400,29400,29400,0
20240704,120900,135759500,29400,29400,29400,29400,0
20240704,120800,135759500,29400,29400,29400,29400,0
20240704,120700,135759500,29400,29400,29400,29400,0
20240704,120600,135759500,29400,29400,29400,29400,0
20240704,120500,135759500,29400,29400,29400,29400,0
20240704,120400,135759500,29400,29400,29400,29400,0
20240704,120300,135759500,29400,29400,29400,29400,0
20240704,120200,135759500,29400,29400,29400,29400,0
20240704,120100,135759500,29400,29400,29400,29400,0
20240704,120000,135759500,29400,29400,29400,29400,0
20240704,115900,135759500,29400,29400,29400,29400,0
20240704,115800,135759500,29400,29400,29400,29400,0
20240704,115700,135759500,29400,29400,29400,29400,0
20240704,115600,135759500,29400,29400,29400,29400,0
20240704,115500,135759500,29400,29400,29400,29400,0
20240704,115400,135759500,29400,29400,29400,29400,0
20240704,115300,135759500,29400,29400,29400,29400,0
20240704,115200,135759500,29400,29400,29400,29400,0
20240704,115100,135759500,29400,29400,29400,29400,0
20240704,115000,135759500,29400,29400,29400,29400,339
20240704,114900,125792900,29350,29350,29350,29350,0
20240704,114800,125792900,29350,29350,29350,29350,423
20240704,114700,113377850,29350,29350,29350,29350,0
20240704,114600,113377850,29350,29350,29350,29350,0
20240704,114500,113377850,29350,29350,29350,29350,0
20240704,114400,113377850,29350,29350,29350,29350,0
20240704,114300,113377850,29350,29350,29350,29350,0
20240704,114200,113377850,29350,29350,29350,29350,0
20240704,114100,113377850,29350,29350,29350,29350,0
20240704,114000,113377850,29350,29350,29350,29350,0
20240704,113900,113377850,29350,29350,29350,29350,0
20240704,113800,113377850,29350,29350,29350,29350,0
20240704,113700,113377850,29350,29350,29350,29350,0
20240704,113600,113377850,29350,29350,29350,29350,0
20240704,113500,113377850,29350,29350,29350,29350,0
20240704,113400,113377850,29350,29350,29350,29350,0
20240704,113300,113377850,29350,29350,29350,29350,0
20240704,113200,113377850,29350,29350,29350,29350,0
20240704,113100,113377850,29350,29350,29350,29350,0
20240704,113000,113377850,29350,29350,29350,29350,0
20240704,112900,113377850,29350,29350,29350,29350,0
20240704,112800,113377850,29350,29350,29350,29350,0
20240704,112700,113377850,29350,29350,29350,29350,0
20240704,112600,113377850,29350,29350,29350,29350,0
20240704,112500,113377850,29350,29350,29350,29350,0
20240704,112400,113377850,29350,29350,29350,29350,0
20240704,112300,113377850,29350,29350,29350,29350,0
20240704,112200,113377850,29350,29350,29350,29350,0
20240704,112100,113377850,29350,29350,29350,29350,0
20240704,112000,113377850,29350,29350,29350,29350,0
20240704,111900,113377850,29350,29350,29350,29350,0
20240704,111800,113377850,29350,29350,29350,29350,0
20240704,111700,113377850,29350,29350,29350,29350,0
20240704,111600,113377850,29350,29350,29350,29350,0
20240704,111500,113377850,29350,29350,29350,29350,300
20240704,111400,104572850,29350,29350,29350,29350,0
20240704,111300,104572850,29350,29350,29350,29350,0
20240704,111200,104572850,29350,29350,29350,29350,0
20240704,111100,104572850,29350,29350,29350,29350,0
20240704,111000,104572850,29350,29350,29350,29350,0
20240704,110900,104572850,29350,29350,29350,29350,0
20240704,110800,104572850,29350,29350,29350,29350,0
20240704,110700,104572850,29350,29350,29350,29350,0
20240704,110600,104572850,29350,29350,29350,29350,0
20240704,110500,104572850,29350,29350,29350,29350,0
20240704,110400,104572850,29350,29350,29350,29350,0
20240704,110300,104572850,29350,29350,29350,29350,0
20240704,110200,104572850,29350,29350,29350,29350,0
20240704,110100,104572850,29350,29350,29350,29350,1
20240704,110000,104543500,29350,29350,29350,29350,0
20240704,105900,104543500,29350,29350,29350,29350,0
20240704,105800,104543500,29350,29350,29350,29350,0
20240704,105700,104543500,29350,29350,29350,29350,0
20240704,105600,104543500,29350,29350,29350,29350,0
20240704,105500,104543500,29350,29350,29350,29350,0
20240704,105400,104543500,29350,29350,29350,29350,0
20240704,105300,104543500,29350,29350,29350,29350,0
20240704,105200,104543500,29350,29350,29350,29350,0
20240704,105100,104543500,29350,29350,29350,29350,0
20240704,105000,104543500,29350,29350,29350,29350,0
20240704,104900,104543500,29350,29350,29350,29350,0
20240704,104800,104543500,29350,29350,29350,29350,0
20240704,104700,104543500,29350,29350,29350,29350,0
20240704,104600,104543500,29350,29350,29350,29350,0
20240704,104500,104543500,29350,29350,29350,29350,0
20240704,104400,104543500,29350,29350,29350,29350,0
20240704,104300,104543500,29350,29350,29350,29350,0
20240704,104200,104543500,29350,29350,29350,29350,0
20240704,104100,104543500,29350,29350,29350,29350,0
20240704,104000,104543500,29350,29350,29350,29350,0
20240704,103900,104543500,29350,29350,29350,29350,0
20240704,103800,104543500,29350,29350,29350,29350,0
20240704,103700,104543500,29350,29350,29350,29350,0
20240704,103600,104543500,29350,29350,29350,29350,0
20240704,103500,104543500,29350,29350,29350,29350,0
20240704,103400,104543500,29350,29350,29350,29350,0
20240704,103300,104543500,29350,29350,29350,29350,0
20240704,103200,104543500,29350,29350,29350,29350,0
20240704,103100,104543500,29350,29350,29350,29350,0
20240704,103000,104543500,29350,29350,29350,29350,0
20240704,102900,104543500,29350,29350,29350,29350,0
20240704,102800,104543500,29350,29350,29350,29350,0
20240704,102700,104543500,29350,29350,29350,29350,0
20240704,102600,104543500,29350,29350,29350,29350,0
20240704,102500,104543500,29350,29350,29350,29350,0
20240704,102400,104543500,29350,29350,29350,29350,0
20240704,102300,104543500,29350,29350,29350,29350,0
20240704,102200,104543500,29350,29350,29350,29350,0
20240704,102100,104543500,29350,29350,29350,29350,0
20240704,102000,104543500,29350,29350,29350,29350,0
20240704,101900,104543500,29350,29350,29350,29350,0
20240704,101800,104543500,29350,29350,29350,29350,0
20240704,101700,104543500,29350,29350,29350,29350,0
20240704,101600,104543500,29350,29350,29350,29350,0
20240704,101500,104543500,29350,29350,29350,29350,0
20240704,101400,104543500,29350,29350,29350,29350,0
20240704,101300,104543500,29350,29350,29350,29350,0
20240704,101200,104543500,29350,29350,29350,29350,0
20240704,101100,104543500,29350,29350,29350,29350,0
20240704,101000,104543500,29350,29350,29350,29350,0
20240704,100900,104543500,29350,29350,29350,29350,0
20240704,100800,104543500,29350,29350,29350,29350,0
20240704,100700,104543500,29350,29350,29350,29350,0
20240704,100600,104543500,29350,29350,29350,29350,0
20240704,100500,104543500,29350,29350,29350,29350,0
20240704,100400,104543500,29350,29350,29350,29350,85
20240704,100300,102048750,29350,29350,29350,29350,0
20240704,100200,102048750,29350,29350,29350,29350,0
20240704,100100,102048750,29350,29350,29350,29350,0
20240704,100000,102048750,29350,29350,29350,29350,0
20240704,095900,102048750,29350,29350,29350,29350,0
20240704,095800,102048750,29350,29350,29350,29350,0
20240704,095700,102048750,29350,29350,29350,29350,0
20240704,095600,102048750,29350,29350,29350,29350,0
20240704,095500,102048750,29350,29350,29350,29350,0
20240704,095400,102048750,29350,29350,29350,29350,500
20240704,095300,87373750,29350,29350,29350,29350,0
20240704,095200,87373750,29350,29350,29350,29350,500
20240704,095100,72698750,29350,29350,29350,29350,0
20240704,095000,72698750,29350,29350,29350,29350,0
20240704,094900,72698750,29350,29350,29350,29350,0
20240704,094800,72698750,29350,29350,29350,29350,0
20240704,094700,72698750,29350,29350,29350,29350,0
20240704,094600,72698750,29350,29350,29350,29350,0
20240704,094500,72698750,29350,29350,29350,29350,0
20240704,094400,72698750,29350,29350,29350,29350,0
20240704,094300,72698750,29350,29350,29350,29350,0
20240704,094200,72698750,29350,29350,29350,29350,0
20240704,094100,72698750,29350,29350,29350,29350,0
20240704,094000,72698750,29350,29350,29350,29350,0
20240704,093900,72698750,29350,29350,29350,29350,0
20240704,093800,72698750,29350,29350,29350,29350,136
20240704,093700,68707150,29350,29350,29350,29350,0
20240704,093600,68707150,29350,29350,29350,29350,75
20240704,093500,66505900,29000,29000,29000,29000,0
20240704,093400,66505900,29000,29000,29000,29000,0
20240704,093300,66505900,29000,29000,29000,29000,6
20240704,093200,66331900,29000,29000,29000,29000,10
20240704,093100,66041900,29000,29000,29000,29000,0
20240704,093000,66041900,29000,29000,29000,29000,1
20240704,092900,66012900,28550,28550,28550,28550,0
20240704,092800,66012900,28550,28550,28550,28550,0
20240704,092700,66012900,28550,28550,28550,28550,0
20240704,092600,66012900,28550,28550,28550,28550,0
20240704,092500,66012900,28550,28550,28550,28550,0
20240704,092400,66012900,28550,28550,28550,28550,3
20240704,092300,65927250,30000,30000,30000,30000,0
20240704,092200,65927250,30000,30000,30000,30000,0
20240704,092100,65927250,30000,30000,30000,30000,0
20240704,092000,65927250,30000,30000,30000,30000,0
20240704,091900,65927250,30000,30000,30000,30000,0
20240704,091800,65927250,30000,30000,30000,30000,0
20240704,091700,65927250,30000,30000,30000,30000,0
20240704,091600,65927250,30000,30000,30000,30000,0
20240704,091500,65927250,30000,30000,30000,30000,0
20240704,091400,65927250,30000,30000,30000,30000,0
20240704,091300,65927250,30000,30000,30000,30000,0
20240704,091200,65927250,30000,29950,30000,29900,389
20240704,091100,54283750,25000,29000,29000,25000,1972
20240704,091000,1025750,29300,29300,29300,29300,0
20240704,090900,1025750,29300,29300,29300,29300,0
20240704,090800,1025750,29300,29300,29300,29300,0
20240704,090700,1025750,29300,29300,29300,29300,0
20240704,090600,1025750,29300,29300,29300,29300,0
20240704,090500,1025750,29300,29300,29300,29300,0
20240704,090400,1025750,29300,29300,29300,29300,30
20240704,090300,146750,29350,29350,29350,29350,0
20240704,090200,146750,29350,29350,29350,29350,5
20240704,090100,0,29350,29350,29350,29350,0
20240704,090000,0,29350,29350,29350,29350,0