KissMeData/044990/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193100,38589550,29400,29400,29400,29400,1
20240705,193000,38589550,29400,29400,29400,29400,0
20240705,192900,38589550,29400,29400,29400,29400,0
20240705,192800,38589550,29400,29400,29400,29400,0
20240705,192700,38589550,29400,29400,29400,29400,0
20240705,192600,38589550,29400,29400,29400,29400,0
20240705,192500,38589550,29400,29400,29400,29400,0
20240705,192400,38589550,29400,29400,29400,29400,0
20240705,192300,38589550,29400,29400,29400,29400,0
20240705,192200,38589550,29400,29400,29400,29400,0
20240705,192100,38589550,29400,29400,29400,29400,0
20240705,192000,38589550,29400,29400,29400,29400,0
20240705,191900,38589550,29400,29400,29400,29400,0
20240705,191800,38589550,29400,29400,29400,29400,0
20240705,191700,38589550,29400,29400,29400,29400,0
20240705,191600,38589550,29400,29400,29400,29400,0
20240705,191500,38589550,29400,29400,29400,29400,0
20240705,191400,38589550,29400,29400,29400,29400,0
20240705,191300,38589550,29400,29400,29400,29400,0
20240705,191200,38589550,29400,29400,29400,29400,0
20240705,191100,38589550,29400,29400,29400,29400,0
20240705,191000,38589550,29400,29400,29400,29400,0
20240705,190900,38589550,29400,29400,29400,29400,0
20240705,190800,38589550,29400,29400,29400,29400,0
20240705,190700,38589550,29400,29400,29400,29400,0
20240705,190600,38589550,29400,29400,29400,29400,0
20240705,190500,38589550,29400,29400,29400,29400,0
20240705,190400,38589550,29400,29400,29400,29400,0
20240705,190300,38589550,29400,29400,29400,29400,0
20240705,190200,38589550,29400,29400,29400,29400,0
20240705,190100,38589550,29400,29400,29400,29400,1
20240705,190000,38589550,29400,29400,29400,29400,0
20240705,185900,38589550,29400,29400,29400,29400,0
20240705,185800,38589550,29400,29400,29400,29400,0
20240705,185700,38589550,29400,29400,29400,29400,0
20240705,185600,38589550,29400,29400,29400,29400,0
20240705,185500,38589550,29400,29400,29400,29400,0
20240705,185400,38589550,29400,29400,29400,29400,0
20240705,185300,38589550,29400,29400,29400,29400,0
20240705,185200,38589550,29400,29400,29400,29400,0
20240705,185100,38589550,29400,29400,29400,29400,0
20240705,185000,38589550,29400,29400,29400,29400,0
20240705,184900,38589550,29400,29400,29400,29400,0
20240705,184800,38589550,29400,29400,29400,29400,0
20240705,184700,38589550,29400,29400,29400,29400,0
20240705,184600,38589550,29400,29400,29400,29400,0
20240705,184500,38589550,29400,29400,29400,29400,0
20240705,184400,38589550,29400,29400,29400,29400,0
20240705,184300,38589550,29400,29400,29400,29400,0
20240705,184200,38589550,29400,29400,29400,29400,0
20240705,184100,38589550,29400,29400,29400,29400,0
20240705,184000,38589550,29400,29400,29400,29400,0
20240705,183900,38589550,29400,29400,29400,29400,0
20240705,183800,38589550,29400,29400,29400,29400,0
20240705,183700,38589550,29400,29400,29400,29400,0
20240705,183600,38589550,29400,29400,29400,29400,0
20240705,183500,38589550,29400,29400,29400,29400,0
20240705,183400,38589550,29400,29400,29400,29400,0
20240705,183300,38589550,29400,29400,29400,29400,0
20240705,183200,38589550,29400,29400,29400,29400,0
20240705,183100,38589550,29400,29400,29400,29400,1
20240705,183000,38589550,29400,29400,29400,29400,0
20240705,182900,38589550,29400,29400,29400,29400,0
20240705,182800,38589550,29400,29400,29400,29400,0
20240705,182700,38589550,29400,29400,29400,29400,0
20240705,182600,38589550,29400,29400,29400,29400,0
20240705,182500,38589550,29400,29400,29400,29400,0
20240705,182400,38589550,29400,29400,29400,29400,0
20240705,182300,38589550,29400,29400,29400,29400,0
20240705,182200,38589550,29400,29400,29400,29400,0
20240705,182100,38589550,29400,29400,29400,29400,0
20240705,182000,38589550,29400,29400,29400,29400,0
20240705,181900,38589550,29400,29400,29400,29400,0
20240705,181800,38589550,29400,29400,29400,29400,0
20240705,181700,38589550,29400,29400,29400,29400,0
20240705,181600,38589550,29400,29400,29400,29400,0
20240705,181500,38589550,29400,29400,29400,29400,0
20240705,181400,38589550,29400,29400,29400,29400,0
20240705,181300,38589550,29400,29400,29400,29400,0
20240705,181200,38589550,29400,29400,29400,29400,0
20240705,181100,38589550,29400,29400,29400,29400,0
20240705,181000,38589550,29400,29400,29400,29400,0
20240705,180900,38589550,29400,29400,29400,29400,0
20240705,180800,38589550,29400,29400,29400,29400,0
20240705,180700,38589550,29400,29400,29400,29400,0
20240705,180600,38589550,29400,29400,29400,29400,0
20240705,180500,38589550,29400,29400,29400,29400,0
20240705,180400,38589550,29400,29400,29400,29400,0
20240705,180300,38589550,29400,29400,29400,29400,0
20240705,180200,38589550,29400,29400,29400,29400,0
20240705,180100,38589550,29400,29400,29400,29400,1
20240705,180000,38589550,29400,29400,29400,29400,0
20240705,175900,38589550,29400,29400,29400,29400,0
20240705,175800,38589550,29400,29400,29400,29400,0
20240705,175700,38589550,29400,29400,29400,29400,0
20240705,175600,38589550,29400,29400,29400,29400,0
20240705,175500,38589550,29400,29400,29400,29400,0
20240705,175400,38589550,29400,29400,29400,29400,0
20240705,175300,38589550,29400,29400,29400,29400,0
20240705,175200,38589550,29400,29400,29400,29400,0
20240705,175100,38589550,29400,29400,29400,29400,0
20240705,175000,38589550,29400,29400,29400,29400,0
20240705,174900,38589550,29400,29400,29400,29400,0
20240705,174800,38589550,29400,29400,29400,29400,0
20240705,174700,38589550,29400,29400,29400,29400,0
20240705,174600,38589550,29400,29400,29400,29400,0
20240705,174500,38589550,29400,29400,29400,29400,0
20240705,174400,38589550,29400,29400,29400,29400,0
20240705,174300,38589550,29400,29400,29400,29400,0
20240705,174200,38589550,29400,29400,29400,29400,0
20240705,174100,38589550,29400,29400,29400,29400,0
20240705,174000,38589550,29400,29400,29400,29400,0
20240705,173900,38589550,29400,29400,29400,29400,0
20240705,173800,38589550,29400,29400,29400,29400,0
20240705,173700,38589550,29400,29400,29400,29400,0
20240705,173600,38589550,29400,29400,29400,29400,0
20240705,173500,38589550,29400,29400,29400,29400,0
20240705,173400,38589550,29400,29400,29400,29400,0
20240705,173300,38589550,29400,29400,29400,29400,0
20240705,173200,38589550,29400,29400,29400,29400,0
20240705,173100,38589550,29400,29400,29400,29400,1
20240705,173000,38589550,29400,29400,29400,29400,0
20240705,172900,38589550,29400,29400,29400,29400,0
20240705,172800,38589550,29400,29400,29400,29400,0
20240705,172700,38589550,29400,29400,29400,29400,0
20240705,172600,38589550,29400,29400,29400,29400,0
20240705,172500,38589550,29400,29400,29400,29400,0
20240705,172400,38589550,29400,29400,29400,29400,0
20240705,172300,38589550,29400,29400,29400,29400,0
20240705,172200,38589550,29400,29400,29400,29400,0
20240705,172100,38589550,29400,29400,29400,29400,0
20240705,172000,38589550,29400,29400,29400,29400,0
20240705,171900,38589550,29400,29400,29400,29400,0
20240705,171800,38589550,29400,29400,29400,29400,0
20240705,171700,38589550,29400,29400,29400,29400,0
20240705,171600,38589550,29400,29400,29400,29400,0
20240705,171500,38589550,29400,29400,29400,29400,0
20240705,171400,38589550,29400,29400,29400,29400,0
20240705,171300,38589550,29400,29400,29400,29400,0
20240705,171200,38589550,29400,29400,29400,29400,0
20240705,171100,38589550,29400,29400,29400,29400,0
20240705,171000,38589550,29400,29400,29400,29400,0
20240705,170900,38589550,29400,29400,29400,29400,0
20240705,170800,38589550,29400,29400,29400,29400,0
20240705,170700,38589550,29400,29400,29400,29400,0
20240705,170600,38589550,29400,29400,29400,29400,0
20240705,170500,38589550,29400,29400,29400,29400,0
20240705,170400,38589550,29400,29400,29400,29400,0
20240705,170300,38589550,29400,29400,29400,29400,0
20240705,170200,38589550,29400,29400,29400,29400,0
20240705,170100,38589550,29400,29400,29400,29400,1
20240705,170000,38589550,29400,29400,29400,29400,0
20240705,165900,38589550,29400,29400,29400,29400,0
20240705,165800,38589550,29400,29400,29400,29400,0
20240705,165700,38589550,29400,29400,29400,29400,0
20240705,165600,38589550,29400,29400,29400,29400,0
20240705,165500,38589550,29400,29400,29400,29400,0
20240705,165400,38589550,29400,29400,29400,29400,0
20240705,165300,38589550,29400,29400,29400,29400,0
20240705,165200,38589550,29400,29400,29400,29400,0
20240705,165100,38589550,29400,29400,29400,29400,0
20240705,165000,38589550,29400,29400,29400,29400,0
20240705,164900,38589550,29400,29400,29400,29400,0
20240705,164800,38589550,29400,29400,29400,29400,0
20240705,164700,38589550,29400,29400,29400,29400,0
20240705,164600,38589550,29400,29400,29400,29400,0
20240705,164500,38589550,29400,29400,29400,29400,0
20240705,164400,38589550,29400,29400,29400,29400,0
20240705,164300,38589550,29400,29400,29400,29400,0
20240705,164200,38589550,29400,29400,29400,29400,0
20240705,164100,38589550,29400,29400,29400,29400,0
20240705,164000,38589550,29400,29400,29400,29400,0
20240705,163900,38589550,29400,29400,29400,29400,0
20240705,163800,38589550,29400,29400,29400,29400,0
20240705,163700,38589550,29400,29400,29400,29400,0
20240705,163600,38589550,29400,29400,29400,29400,0
20240705,163500,38589550,29400,29400,29400,29400,0
20240705,163400,38589550,29400,29400,29400,29400,0
20240705,163300,38589550,29400,29400,29400,29400,0
20240705,163200,38589550,29400,29400,29400,29400,0
20240705,163100,38589550,29400,29400,29400,29400,1
20240705,163000,38589550,29400,29400,29400,29400,0
20240705,162900,38589550,29400,29400,29400,29400,0
20240705,162800,38589550,29400,29400,29400,29400,0
20240705,162700,38589550,29400,29400,29400,29400,0
20240705,162600,38589550,29400,29400,29400,29400,0
20240705,162500,38589550,29400,29400,29400,29400,0
20240705,162400,38589550,29400,29400,29400,29400,0
20240705,162300,38589550,29400,29400,29400,29400,0
20240705,162200,38589550,29400,29400,29400,29400,0
20240705,162100,38589550,29400,29400,29400,29400,0
20240705,162000,38589550,29400,29400,29400,29400,0
20240705,161900,38589550,29400,29400,29400,29400,0
20240705,161800,38589550,29400,29400,29400,29400,0
20240705,161700,38589550,29400,29400,29400,29400,0
20240705,161600,38589550,29400,29400,29400,29400,0
20240705,161500,38589550,29400,29400,29400,29400,0
20240705,161400,38589550,29400,29400,29400,29400,0
20240705,161300,38589550,29400,29400,29400,29400,0
20240705,161200,38589550,29400,29400,29400,29400,0
20240705,161100,38589550,29400,29400,29400,29400,0
20240705,161000,38589550,29400,29400,29400,29400,0
20240705,160900,38589550,29400,29400,29400,29400,0
20240705,160800,38589550,29400,29400,29400,29400,0
20240705,160700,38589550,29400,29400,29400,29400,0
20240705,160600,38589550,29400,29400,29400,29400,0
20240705,160500,38589550,29400,29400,29400,29400,0
20240705,160400,38589550,29400,29400,29400,29400,0
20240705,160300,38589550,29400,29400,29400,29400,0
20240705,160200,38589550,29400,29400,29400,29400,0
20240705,160100,38589550,29400,29400,29400,29400,1
20240705,160000,38589550,29400,29400,29400,29400,0
20240705,155900,38589550,29400,29400,29400,29400,0
20240705,155800,38589550,29400,29400,29400,29400,0
20240705,155700,38589550,29400,29400,29400,29400,0
20240705,155600,38589550,29400,29400,29400,29400,0
20240705,155500,38589550,29400,29400,29400,29400,0
20240705,155400,38589550,29400,29400,29400,29400,0
20240705,155300,38589550,29400,29400,29400,29400,0
20240705,155200,38589550,29400,29400,29400,29400,0
20240705,155100,38589550,29400,29400,29400,29400,0
20240705,155000,38589550,29400,29400,29400,29400,0
20240705,154900,38589550,29400,29400,29400,29400,0
20240705,154800,38589550,29400,29400,29400,29400,0
20240705,154700,38589550,29400,29400,29400,29400,0
20240705,154600,38589550,29400,29400,29400,29400,0
20240705,154500,38589550,29400,29400,29400,29400,0
20240705,154400,38589550,29400,29400,29400,29400,0
20240705,154300,38589550,29400,29400,29400,29400,0
20240705,154200,38589550,29400,29400,29400,29400,0
20240705,154100,38589550,29400,29400,29400,29400,0
20240705,154000,38589550,29400,29400,29400,29400,0
20240705,153900,38589550,29400,29400,29400,29400,0
20240705,153800,38589550,29400,29400,29400,29400,0
20240705,153700,38589550,29400,29400,29400,29400,0
20240705,153600,38589550,29400,29400,29400,29400,0
20240705,153500,38589550,29400,29400,29400,29400,0
20240705,153400,38589550,29400,29400,29400,29400,0
20240705,153300,38589550,29400,29400,29400,29400,0
20240705,153200,38589550,29400,29400,29400,29400,0
20240705,153100,38589550,29400,29400,29400,29400,1
20240705,153000,38589550,29400,29400,29400,29400,1
20240705,152900,38560150,29300,29300,29300,29300,0
20240705,152800,38560150,29300,29300,29300,29300,0
20240705,152700,38560150,29300,29300,29300,29300,0
20240705,152600,38560150,29300,29300,29300,29300,0
20240705,152500,38560150,29300,29300,29300,29300,0
20240705,152400,38560150,29300,29300,29300,29300,0
20240705,152300,38560150,29300,29300,29300,29300,0
20240705,152200,38560150,29300,29300,29300,29300,0
20240705,152100,38560150,29300,29300,29300,29300,0
20240705,152000,38560150,29300,29300,29300,29300,0
20240705,151900,38560150,29300,29300,29300,29300,0
20240705,151800,38560150,29300,29300,29300,29300,0
20240705,151700,38560150,29300,29300,29300,29300,0
20240705,151600,38560150,29300,29300,29300,29300,0
20240705,151500,38560150,29300,29300,29300,29300,0
20240705,151400,38560150,29300,29300,29300,29300,0
20240705,151300,38560150,29300,29300,29300,29300,0
20240705,151200,38560150,29300,29300,29300,29300,0
20240705,151100,38560150,29300,29300,29300,29300,3
20240705,151000,38472250,29400,29400,29400,29400,0
20240705,150900,38472250,29400,29400,29400,29400,0
20240705,150800,38472250,29400,29400,29400,29400,0
20240705,150700,38472250,29400,29400,29400,29400,0
20240705,150600,38472250,29400,29400,29400,29400,0
20240705,150500,38472250,29400,29400,29400,29400,0
20240705,150400,38472250,29400,29400,29400,29400,0
20240705,150300,38472250,29400,29400,29400,29400,0
20240705,150200,38472250,29400,29400,29400,29400,47
20240705,150100,37090450,29400,29400,29400,29400,0
20240705,150000,37090450,29400,29400,29400,29400,0
20240705,145900,37090450,29400,29400,29400,29400,0
20240705,145800,37090450,29400,29400,29400,29400,0
20240705,145700,37090450,29400,29400,29400,29400,0
20240705,145600,37090450,29400,29400,29400,29400,0
20240705,145500,37090450,29400,29400,29400,29400,0
20240705,145400,37090450,29400,29400,29400,29400,0
20240705,145300,37090450,29400,29400,29400,29400,0
20240705,145200,37090450,29400,29400,29400,29400,0
20240705,145100,37090450,29400,29400,29400,29400,0
20240705,145000,37090450,29400,29400,29400,29400,0
20240705,144900,37090450,29400,29400,29400,29400,0
20240705,144800,37090450,29400,29400,29400,29400,0
20240705,144700,37090450,29400,29400,29400,29400,0
20240705,144600,37090450,29400,29400,29400,29400,0
20240705,144500,37090450,29400,29400,29400,29400,0
20240705,144400,37090450,29400,29400,29400,29400,0
20240705,144300,37090450,29400,29400,29400,29400,30
20240705,144200,36208450,29400,29400,29400,29400,0
20240705,144100,36208450,29400,29400,29400,29400,0
20240705,144000,36208450,29400,29400,29400,29400,0
20240705,143900,36208450,29400,29400,29400,29400,0
20240705,143800,36208450,29400,29400,29400,29400,0
20240705,143700,36208450,29400,29400,29400,29400,0
20240705,143600,36208450,29400,29400,29400,29400,0
20240705,143500,36208450,29400,29400,29400,29400,0
20240705,143400,36208450,29400,29400,29400,29400,0
20240705,143300,36208450,29400,29400,29400,29400,0
20240705,143200,36208450,29400,29400,29400,29400,0
20240705,143100,36208450,29400,29400,29400,29400,0
20240705,143000,36208450,29400,29400,29400,29400,0
20240705,142900,36208450,29400,29400,29400,29400,0
20240705,142800,36208450,29400,29400,29400,29400,0
20240705,142700,36208450,29400,29400,29400,29400,0
20240705,142600,36208450,29400,29400,29400,29400,0
20240705,142500,36208450,29400,29400,29400,29400,0
20240705,142400,36208450,29400,29400,29400,29400,0
20240705,142300,36208450,29400,29400,29400,29400,0
20240705,142200,36208450,29400,29400,29400,29400,0
20240705,142100,36208450,29400,29400,29400,29400,0
20240705,142000,36208450,29400,29400,29400,29400,0
20240705,141900,36208450,29400,29400,29400,29400,179
20240705,141800,30945850,29300,29300,29300,29300,0
20240705,141700,30945850,29300,29300,29300,29300,0
20240705,141600,30945850,29300,29300,29300,29300,0
20240705,141500,30945850,29300,29300,29300,29300,0
20240705,141400,30945850,29300,29300,29300,29300,0
20240705,141300,30945850,29300,29300,29300,29300,0
20240705,141200,30945850,29300,29300,29300,29300,0
20240705,141100,30945850,29300,29300,29300,29300,0
20240705,141000,30945850,29300,29300,29300,29300,40
20240705,140900,29773850,29300,29300,29300,29300,0
20240705,140800,29773850,29300,29300,29300,29300,0
20240705,140700,29773850,29300,29300,29300,29300,0
20240705,140600,29773850,29300,29300,29300,29300,0
20240705,140500,29773850,29300,29300,29300,29300,0
20240705,140400,29773850,29300,29300,29300,29300,0
20240705,140300,29773850,29300,29300,29300,29300,0
20240705,140200,29773850,29300,29300,29300,29300,0
20240705,140100,29773850,29300,29300,29300,29300,10
20240705,140000,29480850,29300,29300,29300,29300,0
20240705,135900,29480850,29300,29300,29300,29300,0
20240705,135800,29480850,29300,29300,29300,29300,0
20240705,135700,29480850,29300,29300,29300,29300,0
20240705,135600,29480850,29300,29300,29300,29300,62
20240705,135500,27664250,29300,29300,29300,29300,40
20240705,135400,26492250,29400,29400,29400,29400,0
20240705,135300,26492250,29400,29400,29400,29400,0
20240705,135200,26492250,29400,29400,29400,29400,0
20240705,135100,26492250,29400,29400,29400,29400,0
20240705,135000,26492250,29400,29400,29400,29400,0
20240705,134900,26492250,29400,29400,29400,29400,0
20240705,134800,26492250,29400,29400,29400,29400,0
20240705,134700,26492250,29400,29400,29400,29400,0
20240705,134600,26492250,29400,29400,29400,29400,0
20240705,134500,26492250,29400,29400,29400,29400,0
20240705,134400,26492250,29400,29400,29400,29400,0
20240705,134300,26492250,29400,29400,29400,29400,0
20240705,134200,26492250,29400,29400,29400,29400,137
20240705,134100,22464450,29400,29400,29400,29400,0
20240705,134000,22464450,29400,29400,29400,29400,0
20240705,133900,22464450,29400,29400,29400,29400,0
20240705,133800,22464450,29400,29400,29400,29400,0
20240705,133700,22464450,29400,29400,29400,29400,0
20240705,133600,22464450,29400,29400,29400,29400,0
20240705,133500,22464450,29400,29400,29400,29400,0
20240705,133400,22464450,29400,29400,29400,29400,0
20240705,133300,22464450,29400,29400,29400,29400,0
20240705,133200,22464450,29400,29400,29400,29400,0
20240705,133100,22464450,29400,29400,29400,29400,0
20240705,133000,22464450,29400,29400,29400,29400,0
20240705,132900,22464450,29400,29400,29400,29400,0
20240705,132800,22464450,29400,29400,29400,29400,0
20240705,132700,22464450,29400,29400,29400,29400,0
20240705,132600,22464450,29400,29400,29400,29400,83
20240705,132500,20024250,29400,29400,29400,29400,0
20240705,132400,20024250,29400,29400,29400,29400,0
20240705,132300,20024250,29400,29400,29400,29400,0
20240705,132200,20024250,29400,29400,29400,29400,0
20240705,132100,20024250,29400,29400,29400,29400,0
20240705,132000,20024250,29400,29400,29400,29400,0
20240705,131900,20024250,29400,29400,29400,29400,0
20240705,131800,20024250,29400,29400,29400,29400,1
20240705,131700,19994850,29400,29400,29400,29400,0
20240705,131600,19994850,29400,29400,29400,29400,0
20240705,131500,19994850,29400,29400,29400,29400,0
20240705,131400,19994850,29400,29400,29400,29400,0
20240705,131300,19994850,29400,29400,29400,29400,0
20240705,131200,19994850,29400,29400,29400,29400,0
20240705,131100,19994850,29400,29400,29400,29400,0
20240705,131000,19994850,29400,29400,29400,29400,0
20240705,130900,19994850,29400,29400,29400,29400,0
20240705,130800,19994850,29400,29400,29400,29400,0
20240705,130700,19994850,29400,29400,29400,29400,0
20240705,130600,19994850,29400,29400,29400,29400,100
20240705,130500,17054850,29300,29300,29300,29300,0
20240705,130400,17054850,29300,29300,29300,29300,0
20240705,130300,17054850,29300,29300,29300,29300,0
20240705,130200,17054850,29300,29300,29300,29300,0
20240705,130100,17054850,29300,29300,29300,29300,0
20240705,130000,17054850,29300,29300,29300,29300,0
20240705,125900,17054850,29300,29300,29300,29300,0
20240705,125800,17054850,29300,29300,29300,29300,0
20240705,125700,17054850,29300,29300,29300,29300,0
20240705,125600,17054850,29300,29300,29300,29300,0
20240705,125500,17054850,29300,29300,29300,29300,0
20240705,125400,17054850,29300,29300,29300,29300,0
20240705,125300,17054850,29300,29300,29300,29300,0
20240705,125200,17054850,29300,29300,29300,29300,0
20240705,125100,17054850,29300,29300,29300,29300,0
20240705,125000,17054850,29300,29300,29300,29300,0
20240705,124900,17054850,29300,29300,29300,29300,0
20240705,124800,17054850,29300,29300,29300,29300,0
20240705,124700,17054850,29300,29300,29300,29300,0
20240705,124600,17054850,29300,29300,29300,29300,0
20240705,124500,17054850,29300,29300,29300,29300,0
20240705,124400,17054850,29300,29300,29300,29300,0
20240705,124300,17054850,29300,29300,29300,29300,0
20240705,124200,17054850,29300,29300,29300,29300,0
20240705,124100,17054850,29300,29300,29300,29300,0
20240705,124000,17054850,29300,29300,29300,29300,0
20240705,123900,17054850,29300,29300,29300,29300,100
20240705,123800,14124850,29400,29400,29400,29400,0
20240705,123700,14124850,29400,29400,29400,29400,0
20240705,123600,14124850,29400,29400,29400,29400,0
20240705,123500,14124850,29400,29400,29400,29400,0
20240705,123400,14124850,29400,29400,29400,29400,0
20240705,123300,14124850,29400,29400,29400,29400,0
20240705,123200,14124850,29400,29400,29400,29400,0
20240705,123100,14124850,29400,29400,29400,29400,0
20240705,123000,14124850,29400,29400,29400,29400,3
20240705,122900,14036650,29400,29400,29400,29400,0
20240705,122800,14036650,29400,29400,29400,29400,0
20240705,122700,14036650,29400,29400,29400,29400,10
20240705,122600,13742650,29450,29450,29450,29450,10
20240705,122500,13448150,29450,29450,29450,29450,0
20240705,122400,13448150,29450,29450,29450,29450,0
20240705,122300,13448150,29450,29450,29450,29450,0
20240705,122200,13448150,29450,29450,29450,29450,77
20240705,122100,11180500,29500,29500,29500,29500,0
20240705,122000,11180500,29500,29500,29500,29500,0
20240705,121900,11180500,29500,29500,29500,29500,0
20240705,121800,11180500,29500,29500,29500,29500,0
20240705,121700,11180500,29500,29500,29500,29500,0
20240705,121600,11180500,29500,29500,29500,29500,0
20240705,121500,11180500,29500,29500,29500,29500,0
20240705,121400,11180500,29500,29500,29500,29500,0
20240705,121300,11180500,29500,29500,29500,29500,0
20240705,121200,11180500,29500,29500,29500,29500,0
20240705,121100,11180500,29500,29500,29500,29500,0
20240705,121000,11180500,29500,29500,29500,29500,0
20240705,120900,11180500,29500,29500,29500,29500,0
20240705,120800,11180500,29500,29500,29500,29500,0
20240705,120700,11180500,29500,29500,29500,29500,0
20240705,120600,11180500,29500,29500,29500,29500,0
20240705,120500,11180500,29500,29500,29500,29500,0
20240705,120400,11180500,29500,29500,29500,29500,0
20240705,120300,11180500,29500,29500,29500,29500,0
20240705,120200,11180500,29500,29500,29500,29500,0
20240705,120100,11180500,29500,29500,29500,29500,0
20240705,120000,11180500,29500,29500,29500,29500,0
20240705,115900,11180500,29500,29500,29500,29500,0
20240705,115800,11180500,29500,29500,29500,29500,0
20240705,115700,11180500,29500,29500,29500,29500,0
20240705,115600,11180500,29500,29500,29500,29500,0
20240705,115500,11180500,29500,29500,29500,29500,0
20240705,115400,11180500,29500,29500,29500,29500,0
20240705,115300,11180500,29500,29500,29500,29500,0
20240705,115200,11180500,29500,29500,29500,29500,0
20240705,115100,11180500,29500,29500,29500,29500,0
20240705,115000,11180500,29500,29500,29500,29500,0
20240705,114900,11180500,29500,29500,29500,29500,0
20240705,114800,11180500,29500,29500,29500,29500,0
20240705,114700,11180500,29500,29500,29500,29500,0
20240705,114600,11180500,29500,29500,29500,29500,0
20240705,114500,11180500,29500,29500,29500,29500,0
20240705,114400,11180500,29500,29500,29500,29500,0
20240705,114300,11180500,29500,29500,29500,29500,0
20240705,114200,11180500,29500,29500,29500,29500,0
20240705,114100,11180500,29500,29500,29500,29500,0
20240705,114000,11180500,29500,29500,29500,29500,0
20240705,113900,11180500,29500,29500,29500,29500,0
20240705,113800,11180500,29500,29500,29500,29500,0
20240705,113700,11180500,29500,29500,29500,29500,0
20240705,113600,11180500,29500,29500,29500,29500,0
20240705,113500,11180500,29500,29500,29500,29500,0
20240705,113400,11180500,29500,29500,29500,29500,0
20240705,113300,11180500,29500,29500,29500,29500,0
20240705,113200,11180500,29500,29500,29500,29500,0
20240705,113100,11180500,29500,29500,29500,29500,0
20240705,113000,11180500,29500,29500,29500,29500,0
20240705,112900,11180500,29500,29500,29500,29500,0
20240705,112800,11180500,29500,29500,29500,29500,0
20240705,112700,11180500,29500,29500,29500,29500,0
20240705,112600,11180500,29500,29500,29500,29500,0
20240705,112500,11180500,29500,29500,29500,29500,0
20240705,112400,11180500,29500,29500,29500,29500,0
20240705,112300,11180500,29500,29500,29500,29500,0
20240705,112200,11180500,29500,29500,29500,29500,0
20240705,112100,11180500,29500,29500,29500,29500,0
20240705,112000,11180500,29500,29500,29500,29500,0
20240705,111900,11180500,29500,29500,29500,29500,0
20240705,111800,11180500,29500,29500,29500,29500,0
20240705,111700,11180500,29500,29500,29500,29500,0
20240705,111600,11180500,29500,29500,29500,29500,0
20240705,111500,11180500,29500,29500,29500,29500,0
20240705,111400,11180500,29500,29500,29500,29500,0
20240705,111300,11180500,29500,29500,29500,29500,0
20240705,111200,11180500,29500,29500,29500,29500,0
20240705,111100,11180500,29500,29500,29500,29500,0
20240705,111000,11180500,29500,29500,29500,29500,0
20240705,110900,11180500,29500,29500,29500,29500,0
20240705,110800,11180500,29500,29500,29500,29500,0
20240705,110700,11180500,29500,29500,29500,29500,0
20240705,110600,11180500,29500,29500,29500,29500,0
20240705,110500,11180500,29500,29500,29500,29500,0
20240705,110400,11180500,29500,29500,29500,29500,0
20240705,110300,11180500,29500,29500,29500,29500,0
20240705,110200,11180500,29500,29500,29500,29500,0
20240705,110100,11180500,29500,29500,29500,29500,0
20240705,110000,11180500,29500,29500,29500,29500,0
20240705,105900,11180500,29500,29500,29500,29500,0
20240705,105800,11180500,29500,29500,29500,29500,0
20240705,105700,11180500,29500,29500,29500,29500,0
20240705,105600,11180500,29500,29500,29500,29500,0
20240705,105500,11180500,29500,29500,29500,29500,0
20240705,105400,11180500,29500,29500,29500,29500,0
20240705,105300,11180500,29500,29500,29500,29500,0
20240705,105200,11180500,29500,29500,29500,29500,0
20240705,105100,11180500,29500,29500,29500,29500,0
20240705,105000,11180500,29500,29500,29500,29500,0
20240705,104900,11180500,29500,29500,29500,29500,0
20240705,104800,11180500,29500,29500,29500,29500,0
20240705,104700,11180500,29500,29500,29500,29500,0
20240705,104600,11180500,29500,29500,29500,29500,0
20240705,104500,11180500,29500,29500,29500,29500,0
20240705,104400,11180500,29500,29500,29500,29500,0
20240705,104300,11180500,29500,29500,29500,29500,0
20240705,104200,11180500,29500,29500,29500,29500,0
20240705,104100,11180500,29500,29500,29500,29500,0
20240705,104000,11180500,29500,29500,29500,29500,0
20240705,103900,11180500,29500,29500,29500,29500,20
20240705,103800,10590500,29500,29500,29500,29500,0
20240705,103700,10590500,29500,29500,29500,29500,0
20240705,103600,10590500,29500,29500,29500,29500,0
20240705,103500,10590500,29500,29500,29500,29500,0
20240705,103400,10590500,29500,29500,29500,29500,0
20240705,103300,10590500,29500,29500,29500,29500,0
20240705,103200,10590500,29500,29500,29500,29500,0
20240705,103100,10590500,29500,29500,29500,29500,0
20240705,103000,10590500,29500,29500,29500,29500,0
20240705,102900,10590500,29500,29500,29500,29500,0
20240705,102800,10590500,29500,29500,29500,29500,0
20240705,102700,10590500,29500,29500,29500,29500,0
20240705,102600,10590500,29500,29500,29500,29500,0
20240705,102500,10590500,29500,29500,29500,29500,0
20240705,102400,10590500,29500,29500,29500,29500,0
20240705,102300,10590500,29500,29500,29500,29500,0
20240705,102200,10590500,29500,29500,29500,29500,0
20240705,102100,10590500,29500,29500,29500,29500,0
20240705,102000,10590500,29500,29500,29500,29500,0
20240705,101900,10590500,29500,29500,29500,29500,0
20240705,101800,10590500,29500,29500,29500,29500,0
20240705,101700,10590500,29500,29500,29500,29500,0
20240705,101600,10590500,29500,29500,29500,29500,0
20240705,101500,10590500,29500,29500,29500,29500,0
20240705,101400,10590500,29500,29500,29500,29500,0
20240705,101300,10590500,29500,29500,29500,29500,0
20240705,101200,10590500,29500,29500,29500,29500,0
20240705,101100,10590500,29500,29500,29500,29500,0
20240705,101000,10590500,29500,29500,29500,29500,0
20240705,100900,10590500,29500,29500,29500,29500,0
20240705,100800,10590500,29500,29500,29500,29500,0
20240705,100700,10590500,29500,29500,29500,29500,0
20240705,100600,10590500,29500,29500,29500,29500,0
20240705,100500,10590500,29500,29500,29500,29500,0
20240705,100400,10590500,29500,29500,29500,29500,0
20240705,100300,10590500,29500,29500,29500,29500,0
20240705,100200,10590500,29500,29500,29500,29500,0
20240705,100100,10590500,29500,29500,29500,29500,0
20240705,100000,10590500,29500,29500,29500,29500,0
20240705,095900,10590500,29500,29500,29500,29500,0
20240705,095800,10590500,29500,29500,29500,29500,0
20240705,095700,10590500,29500,29500,29500,29500,0
20240705,095600,10590500,29500,29500,29500,29500,20
20240705,095500,10000500,29500,29500,29500,29500,288
20240705,095400,1504500,29500,29500,29500,29500,0
20240705,095300,1504500,29500,29500,29500,29500,0
20240705,095200,1504500,29500,29500,29500,29500,50
20240705,095100,29500,29500,29500,29500,29500,0
20240705,095000,29500,29500,29500,29500,29500,0
20240705,094900,29500,29500,29500,29500,29500,0
20240705,094800,29500,29500,29500,29500,29500,0
20240705,094700,29500,29500,29500,29500,29500,0
20240705,094600,29500,29500,29500,29500,29500,0
20240705,094500,29500,29500,29500,29500,29500,0
20240705,094400,29500,29500,29500,29500,29500,0
20240705,094300,29500,29500,29500,29500,29500,0
20240705,094200,29500,29500,29500,29500,29500,0
20240705,094100,29500,29500,29500,29500,29500,0
20240705,094000,29500,29500,29500,29500,29500,0
20240705,093900,29500,29500,29500,29500,29500,0
20240705,093800,29500,29500,29500,29500,29500,1
20240705,093700,0,29400,29400,29400,29400,0
20240705,093600,0,29400,29400,29400,29400,0
20240705,093500,0,29400,29400,29400,29400,0
20240705,093400,0,29400,29400,29400,29400,0
20240705,093300,0,29400,29400,29400,29400,0
20240705,093200,0,29400,29400,29400,29400,0
20240705,093100,0,29400,29400,29400,29400,0
20240705,093000,0,29400,29400,29400,29400,0
20240705,092900,0,29400,29400,29400,29400,0
20240705,092800,0,29400,29400,29400,29400,0
20240705,092700,0,29400,29400,29400,29400,0
20240705,092600,0,29400,29400,29400,29400,0
20240705,092500,0,29400,29400,29400,29400,0
20240705,092400,0,29400,29400,29400,29400,0
20240705,092300,0,29400,29400,29400,29400,0
20240705,092200,0,29400,29400,29400,29400,0
20240705,092100,0,29400,29400,29400,29400,0
20240705,092000,0,29400,29400,29400,29400,0
20240705,091900,0,29400,29400,29400,29400,0
20240705,091800,0,29400,29400,29400,29400,0
20240705,091700,0,29400,29400,29400,29400,0
20240705,091600,0,29400,29400,29400,29400,0
20240705,091500,0,29400,29400,29400,29400,0
20240705,091400,0,29400,29400,29400,29400,0
20240705,091300,0,29400,29400,29400,29400,0
20240705,091200,0,29400,29400,29400,29400,0
20240705,091100,0,29400,29400,29400,29400,0
20240705,091000,0,29400,29400,29400,29400,0
20240705,090900,0,29400,29400,29400,29400,0
20240705,090800,0,29400,29400,29400,29400,0
20240705,090700,0,29400,29400,29400,29400,0
20240705,090600,0,29400,29400,29400,29400,0
20240705,090500,0,29400,29400,29400,29400,0
20240705,090400,0,29400,29400,29400,29400,0
20240705,090300,0,29400,29400,29400,29400,0
20240705,090200,0,29400,29400,29400,29400,0
20240705,090100,0,29400,29400,29400,29400,0
20240705,090000,0,29400,29400,29400,29400,0