KissMeData/044990/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192900,211014700,29450,29450,29450,29450,8
20240627,192800,211014700,29450,29450,29450,29450,0
20240627,192700,211014700,29450,29450,29450,29450,0
20240627,192600,211014700,29450,29450,29450,29450,0
20240627,192500,211014700,29450,29450,29450,29450,0
20240627,192400,211014700,29450,29450,29450,29450,0
20240627,192300,211014700,29450,29450,29450,29450,0
20240627,192200,211014700,29450,29450,29450,29450,0
20240627,192100,211014700,29450,29450,29450,29450,0
20240627,192000,211014700,29450,29450,29450,29450,0
20240627,191900,211014700,29450,29450,29450,29450,0
20240627,191800,211014700,29450,29450,29450,29450,0
20240627,191700,211014700,29450,29450,29450,29450,0
20240627,191600,211014700,29450,29450,29450,29450,0
20240627,191500,211014700,29450,29450,29450,29450,0
20240627,191400,211014700,29450,29450,29450,29450,0
20240627,191300,211014700,29450,29450,29450,29450,0
20240627,191200,211014700,29450,29450,29450,29450,0
20240627,191100,211014700,29450,29450,29450,29450,0
20240627,191000,211014700,29450,29450,29450,29450,0
20240627,190900,211014700,29450,29450,29450,29450,0
20240627,190800,211014700,29450,29450,29450,29450,0
20240627,190700,211014700,29450,29450,29450,29450,0
20240627,190600,211014700,29450,29450,29450,29450,0
20240627,190500,211014700,29450,29450,29450,29450,0
20240627,190400,211014700,29450,29450,29450,29450,0
20240627,190300,211014700,29450,29450,29450,29450,0
20240627,190200,211014700,29450,29450,29450,29450,0
20240627,190100,211014700,29450,29450,29450,29450,0
20240627,190000,211014700,29450,29450,29450,29450,0
20240627,185900,211014700,29450,29450,29450,29450,8
20240627,185800,211014700,29450,29450,29450,29450,0
20240627,185700,211014700,29450,29450,29450,29450,0
20240627,185600,211014700,29450,29450,29450,29450,0
20240627,185500,211014700,29450,29450,29450,29450,0
20240627,185400,211014700,29450,29450,29450,29450,0
20240627,185300,211014700,29450,29450,29450,29450,0
20240627,185200,211014700,29450,29450,29450,29450,0
20240627,185100,211014700,29450,29450,29450,29450,0
20240627,185000,211014700,29450,29450,29450,29450,0
20240627,184900,211014700,29450,29450,29450,29450,0
20240627,184800,211014700,29450,29450,29450,29450,0
20240627,184700,211014700,29450,29450,29450,29450,0
20240627,184600,211014700,29450,29450,29450,29450,0
20240627,184500,211014700,29450,29450,29450,29450,0
20240627,184400,211014700,29450,29450,29450,29450,0
20240627,184300,211014700,29450,29450,29450,29450,0
20240627,184200,211014700,29450,29450,29450,29450,0
20240627,184100,211014700,29450,29450,29450,29450,0
20240627,184000,211014700,29450,29450,29450,29450,0
20240627,183900,211014700,29450,29450,29450,29450,0
20240627,183800,211014700,29450,29450,29450,29450,0
20240627,183700,211014700,29450,29450,29450,29450,0
20240627,183600,211014700,29450,29450,29450,29450,0
20240627,183500,211014700,29450,29450,29450,29450,0
20240627,183400,211014700,29450,29450,29450,29450,0
20240627,183300,211014700,29450,29450,29450,29450,0
20240627,183200,211014700,29450,29450,29450,29450,0
20240627,183100,211014700,29450,29450,29450,29450,0
20240627,183000,211014700,29450,29450,29450,29450,0
20240627,182900,211014700,29450,29450,29450,29450,8
20240627,182800,211014700,29450,29450,29450,29450,0
20240627,182700,211014700,29450,29450,29450,29450,0
20240627,182600,211014700,29450,29450,29450,29450,0
20240627,182500,211014700,29450,29450,29450,29450,0
20240627,182400,211014700,29450,29450,29450,29450,0
20240627,182300,211014700,29450,29450,29450,29450,0
20240627,182200,211014700,29450,29450,29450,29450,0
20240627,182100,211014700,29450,29450,29450,29450,0
20240627,182000,211014700,29450,29450,29450,29450,0
20240627,181900,211014700,29450,29450,29450,29450,0
20240627,181800,211014700,29450,29450,29450,29450,0
20240627,181700,211014700,29450,29450,29450,29450,0
20240627,181600,211014700,29450,29450,29450,29450,0
20240627,181500,211014700,29450,29450,29450,29450,0
20240627,181400,211014700,29450,29450,29450,29450,0
20240627,181300,211014700,29450,29450,29450,29450,0
20240627,181200,211014700,29450,29450,29450,29450,0
20240627,181100,211014700,29450,29450,29450,29450,0
20240627,181000,211014700,29450,29450,29450,29450,0
20240627,180900,211014700,29450,29450,29450,29450,0
20240627,180800,211014700,29450,29450,29450,29450,0
20240627,180700,211014700,29450,29450,29450,29450,0
20240627,180600,211014700,29450,29450,29450,29450,0
20240627,180500,211014700,29450,29450,29450,29450,0
20240627,180400,211014700,29450,29450,29450,29450,0
20240627,180300,211014700,29450,29450,29450,29450,0
20240627,180200,211014700,29450,29450,29450,29450,0
20240627,180100,211014700,29450,29450,29450,29450,0
20240627,180000,211014700,29450,29450,29450,29450,0
20240627,175900,211014700,29450,29450,29450,29450,8
20240627,175800,211014700,29450,29450,29450,29450,0
20240627,175700,211014700,29450,29450,29450,29450,0
20240627,175600,211014700,29450,29450,29450,29450,0
20240627,175500,211014700,29450,29450,29450,29450,0
20240627,175400,211014700,29450,29450,29450,29450,0
20240627,175300,211014700,29450,29450,29450,29450,0
20240627,175200,211014700,29450,29450,29450,29450,0
20240627,175100,211014700,29450,29450,29450,29450,0
20240627,175000,211014700,29450,29450,29450,29450,0
20240627,174900,211014700,29450,29450,29450,29450,0
20240627,174800,211014700,29450,29450,29450,29450,0
20240627,174700,211014700,29450,29450,29450,29450,0
20240627,174600,211014700,29450,29450,29450,29450,0
20240627,174500,211014700,29450,29450,29450,29450,0
20240627,174400,211014700,29450,29450,29450,29450,0
20240627,174300,211014700,29450,29450,29450,29450,0
20240627,174200,211014700,29450,29450,29450,29450,0
20240627,174100,211014700,29450,29450,29450,29450,0
20240627,174000,211014700,29450,29450,29450,29450,0
20240627,173900,211014700,29450,29450,29450,29450,0
20240627,173800,211014700,29450,29450,29450,29450,0
20240627,173700,211014700,29450,29450,29450,29450,0
20240627,173600,211014700,29450,29450,29450,29450,0
20240627,173500,211014700,29450,29450,29450,29450,0
20240627,173400,211014700,29450,29450,29450,29450,0
20240627,173300,211014700,29450,29450,29450,29450,0
20240627,173200,211014700,29450,29450,29450,29450,0
20240627,173100,211014700,29450,29450,29450,29450,0
20240627,173000,211014700,29450,29450,29450,29450,0
20240627,172900,211014700,29450,29450,29450,29450,8
20240627,172800,211014700,29450,29450,29450,29450,0
20240627,172700,211014700,29450,29450,29450,29450,0
20240627,172600,211014700,29450,29450,29450,29450,0
20240627,172500,211014700,29450,29450,29450,29450,0
20240627,172400,211014700,29450,29450,29450,29450,0
20240627,172300,211014700,29450,29450,29450,29450,0
20240627,172200,211014700,29450,29450,29450,29450,0
20240627,172100,211014700,29450,29450,29450,29450,0
20240627,172000,211014700,29450,29450,29450,29450,0
20240627,171900,211014700,29450,29450,29450,29450,0
20240627,171800,211014700,29450,29450,29450,29450,0
20240627,171700,211014700,29450,29450,29450,29450,0
20240627,171600,211014700,29450,29450,29450,29450,0
20240627,171500,211014700,29450,29450,29450,29450,0
20240627,171400,211014700,29450,29450,29450,29450,0
20240627,171300,211014700,29450,29450,29450,29450,0
20240627,171200,211014700,29450,29450,29450,29450,0
20240627,171100,211014700,29450,29450,29450,29450,0
20240627,171000,211014700,29450,29450,29450,29450,0
20240627,170900,211014700,29450,29450,29450,29450,0
20240627,170800,211014700,29450,29450,29450,29450,0
20240627,170700,211014700,29450,29450,29450,29450,0
20240627,170600,211014700,29450,29450,29450,29450,0
20240627,170500,211014700,29450,29450,29450,29450,0
20240627,170400,211014700,29450,29450,29450,29450,0
20240627,170300,211014700,29450,29450,29450,29450,0
20240627,170200,211014700,29450,29450,29450,29450,0
20240627,170100,211014700,29450,29450,29450,29450,0
20240627,170000,211014700,29450,29450,29450,29450,0
20240627,165900,211014700,29450,29450,29450,29450,8
20240627,165800,211014700,29450,29450,29450,29450,0
20240627,165700,211014700,29450,29450,29450,29450,0
20240627,165600,211014700,29450,29450,29450,29450,0
20240627,165500,211014700,29450,29450,29450,29450,0
20240627,165400,211014700,29450,29450,29450,29450,0
20240627,165300,211014700,29450,29450,29450,29450,0
20240627,165200,211014700,29450,29450,29450,29450,0
20240627,165100,211014700,29450,29450,29450,29450,0
20240627,165000,211014700,29450,29450,29450,29450,0
20240627,164900,211014700,29450,29450,29450,29450,0
20240627,164800,211014700,29450,29450,29450,29450,0
20240627,164700,211014700,29450,29450,29450,29450,0
20240627,164600,211014700,29450,29450,29450,29450,0
20240627,164500,211014700,29450,29450,29450,29450,0
20240627,164400,211014700,29450,29450,29450,29450,0
20240627,164300,211014700,29450,29450,29450,29450,0
20240627,164200,211014700,29450,29450,29450,29450,0
20240627,164100,211014700,29450,29450,29450,29450,0
20240627,164000,211014700,29450,29450,29450,29450,0
20240627,163900,211014700,29450,29450,29450,29450,0
20240627,163800,211014700,29450,29450,29450,29450,0
20240627,163700,211014700,29450,29450,29450,29450,0
20240627,163600,211014700,29450,29450,29450,29450,0
20240627,163500,211014700,29450,29450,29450,29450,0
20240627,163400,211014700,29450,29450,29450,29450,0
20240627,163300,211014700,29450,29450,29450,29450,0
20240627,163200,211014700,29450,29450,29450,29450,0
20240627,163100,211014700,29450,29450,29450,29450,0
20240627,163000,211014700,29450,29450,29450,29450,0
20240627,162900,211014700,29450,29450,29450,29450,8
20240627,162800,211014700,29450,29450,29450,29450,0
20240627,162700,211014700,29450,29450,29450,29450,0
20240627,162600,211014700,29450,29450,29450,29450,0
20240627,162500,211014700,29450,29450,29450,29450,0
20240627,162400,211014700,29450,29450,29450,29450,0
20240627,162300,211014700,29450,29450,29450,29450,0
20240627,162200,211014700,29450,29450,29450,29450,0
20240627,162100,211014700,29450,29450,29450,29450,0
20240627,162000,211014700,29450,29450,29450,29450,0
20240627,161900,211014700,29450,29450,29450,29450,0
20240627,161800,211014700,29450,29450,29450,29450,0
20240627,161700,211014700,29450,29450,29450,29450,0
20240627,161600,211014700,29450,29450,29450,29450,0
20240627,161500,211014700,29450,29450,29450,29450,0
20240627,161400,211014700,29450,29450,29450,29450,0
20240627,161300,211014700,29450,29450,29450,29450,0
20240627,161200,211014700,29450,29450,29450,29450,0
20240627,161100,211014700,29450,29450,29450,29450,0
20240627,161000,211014700,29450,29450,29450,29450,0
20240627,160900,211014700,29450,29450,29450,29450,0
20240627,160800,211014700,29450,29450,29450,29450,0
20240627,160700,211014700,29450,29450,29450,29450,0
20240627,160600,211014700,29450,29450,29450,29450,0
20240627,160500,211014700,29450,29450,29450,29450,0
20240627,160400,211014700,29450,29450,29450,29450,0
20240627,160300,211014700,29450,29450,29450,29450,0
20240627,160200,211014700,29450,29450,29450,29450,0
20240627,160100,211014700,29450,29450,29450,29450,0
20240627,160000,211014700,29450,29450,29450,29450,0
20240627,155900,211014700,29450,29450,29450,29450,8
20240627,155800,211014700,29450,29450,29450,29450,0
20240627,155700,211014700,29450,29450,29450,29450,0
20240627,155600,211014700,29450,29450,29450,29450,0
20240627,155500,211014700,29450,29450,29450,29450,0
20240627,155400,211014700,29450,29450,29450,29450,0
20240627,155300,211014700,29450,29450,29450,29450,0
20240627,155200,211014700,29450,29450,29450,29450,0
20240627,155100,211014700,29450,29450,29450,29450,0
20240627,155000,211014700,29450,29450,29450,29450,0
20240627,154900,211014700,29450,29450,29450,29450,0
20240627,154800,211014700,29450,29450,29450,29450,0
20240627,154700,211014700,29450,29450,29450,29450,0
20240627,154600,211014700,29450,29450,29450,29450,0
20240627,154500,211014700,29450,29450,29450,29450,0
20240627,154400,211014700,29450,29450,29450,29450,0
20240627,154300,211014700,29450,29450,29450,29450,0
20240627,154200,211014700,29450,29450,29450,29450,0
20240627,154100,211014700,29450,29450,29450,29450,0
20240627,154000,211014700,29450,29450,29450,29450,0
20240627,153900,211014700,29450,29450,29450,29450,0
20240627,153800,211014700,29450,29450,29450,29450,0
20240627,153700,211014700,29450,29450,29450,29450,0
20240627,153600,211014700,29450,29450,29450,29450,0
20240627,153500,211014700,29450,29450,29450,29450,0
20240627,153400,211014700,29450,29450,29450,29450,0
20240627,153300,211014700,29450,29450,29450,29450,0
20240627,153200,211014700,29450,29450,29450,29450,0
20240627,153100,211014700,29450,29450,29450,29450,0
20240627,153000,211014700,29450,29450,29450,29450,0
20240627,152900,211014700,29450,29450,29450,29450,0
20240627,152800,211014700,29450,29450,29450,29450,0
20240627,152700,211014700,29450,29450,29450,29450,0
20240627,152600,211014700,29450,29450,29450,29450,0
20240627,152500,211014700,29450,29450,29450,29450,0
20240627,152400,211014700,29450,29450,29450,29450,0
20240627,152300,211014700,29450,29450,29450,29450,0
20240627,152200,211014700,29450,29450,29450,29450,0
20240627,152100,211014700,29450,29450,29450,29450,0
20240627,152000,211014700,29450,29450,29450,29450,0
20240627,151900,211014700,29450,29450,29450,29450,0
20240627,151800,211014700,29450,29450,29450,29450,0
20240627,151700,211014700,29450,29450,29450,29450,8
20240627,151600,210779100,29500,29500,29500,29500,0
20240627,151500,210779100,29500,29500,29500,29500,0
20240627,151400,210779100,29500,29500,29500,29500,0
20240627,151300,210779100,29500,29500,29500,29500,0
20240627,151200,210779100,29500,29500,29500,29500,0
20240627,151100,210779100,29500,29500,29500,29500,0
20240627,151000,210779100,29500,29500,29500,29500,0
20240627,150900,210779100,29500,29500,29500,29500,0
20240627,150800,210779100,29500,29500,29500,29500,0
20240627,150700,210779100,29500,29500,29500,29500,0
20240627,150600,210779100,29500,29500,29500,29500,0
20240627,150500,210779100,29500,29500,29500,29500,0
20240627,150400,210779100,29500,29500,29500,29500,0
20240627,150300,210779100,29500,29500,29500,29500,0
20240627,150200,210779100,29500,29500,29500,29500,0
20240627,150100,210779100,29500,29500,29500,29500,0
20240627,150000,210779100,29500,29500,29500,29500,165
20240627,145900,205911600,29500,29500,29500,29500,0
20240627,145800,205911600,29500,29500,29500,29500,0
20240627,145700,205911600,29500,29500,29500,29500,0
20240627,145600,205911600,29500,29500,29500,29500,0
20240627,145500,205911600,29500,29500,29500,29500,0
20240627,145400,205911600,29500,29500,29500,29500,0
20240627,145300,205911600,29500,29500,29500,29500,0
20240627,145200,205911600,29500,29500,29500,29500,0
20240627,145100,205911600,29500,29500,29500,29500,47
20240627,145000,204525100,29500,29500,29500,29500,202
20240627,144900,198566100,29500,29500,29500,29500,0
20240627,144800,198566100,29500,29500,29500,29500,0
20240627,144700,198566100,29500,29500,29500,29500,0
20240627,144600,198566100,29500,29500,29500,29500,0
20240627,144500,198566100,29500,29500,29500,29500,0
20240627,144400,198566100,29500,29500,29500,29500,0
20240627,144300,198566100,29500,29500,29500,29500,0
20240627,144200,198566100,29500,29500,29500,29500,0
20240627,144100,198566100,29500,29500,29500,29500,0
20240627,144000,198566100,29500,29500,29500,29500,0
20240627,143900,198566100,29500,29500,29500,29500,0
20240627,143800,198566100,29500,29500,29500,29500,0
20240627,143700,198566100,29500,29500,29500,29500,0
20240627,143600,198566100,29500,29500,29500,29500,0
20240627,143500,198566100,29500,29500,29500,29500,0
20240627,143400,198566100,29500,29500,29500,29500,0
20240627,143300,198566100,29500,29500,29500,29500,20
20240627,143200,197976100,29400,29400,29400,29400,0
20240627,143100,197976100,29400,29400,29400,29400,5
20240627,143000,197829100,29500,29500,29500,29500,60
20240627,142900,196059100,29500,29500,29500,29500,0
20240627,142800,196059100,29500,29500,29500,29500,0
20240627,142700,196059100,29500,29500,29500,29500,0
20240627,142600,196059100,29500,29500,29500,29500,0
20240627,142500,196059100,29500,29500,29500,29500,0
20240627,142400,196059100,29500,29500,29500,29500,0
20240627,142300,196059100,29500,29500,29500,29500,8
20240627,142200,195823100,29400,29400,29400,29400,0
20240627,142100,195823100,29400,29400,29400,29400,0
20240627,142000,195823100,29400,29400,29400,29400,0
20240627,141900,195823100,29400,29400,29400,29400,0
20240627,141800,195823100,29400,29400,29400,29400,0
20240627,141700,195823100,29400,29400,29400,29400,0
20240627,141600,195823100,29400,29400,29400,29400,0
20240627,141500,195823100,29400,29400,29400,29400,0
20240627,141400,195823100,29400,29400,29400,29400,0
20240627,141300,195823100,29400,29400,29400,29400,0
20240627,141200,195823100,29400,29400,29400,29400,205
20240627,141100,189796100,29450,29450,29450,29450,0
20240627,141000,189796100,29450,29450,29450,29450,138
20240627,140900,185732000,29500,29500,29500,29500,0
20240627,140800,185732000,29500,29500,29500,29500,0
20240627,140700,185732000,29500,29500,29500,29500,0
20240627,140600,185732000,29500,29500,29500,29500,0
20240627,140500,185732000,29500,29500,29500,29500,0
20240627,140400,185732000,29500,29500,29500,29500,0
20240627,140300,185732000,29500,29500,29500,29500,0
20240627,140200,185732000,29500,29500,29500,29500,0
20240627,140100,185732000,29500,29500,29500,29500,0
20240627,140000,185732000,29500,29500,29500,29500,0
20240627,135900,185732000,29500,29500,29500,29500,0
20240627,135800,185732000,29500,29500,29500,29500,40
20240627,135700,184552000,29500,29500,29500,29500,300
20240627,135600,175702000,29500,29500,29500,29500,535
20240627,135500,159919500,29500,29500,29500,29500,0
20240627,135400,159919500,29500,29500,29500,29500,0
20240627,135300,159919500,29500,29500,29500,29500,0
20240627,135200,159919500,29500,29500,29500,29500,0
20240627,135100,159919500,29500,29500,29500,29500,35
20240627,135000,158887000,29500,29500,29500,29500,0
20240627,134900,158887000,29500,29500,29500,29500,50
20240627,134800,157412000,29500,29500,29500,29500,0
20240627,134700,157412000,29500,29500,29500,29500,0
20240627,134600,157412000,29500,29500,29500,29500,0
20240627,134500,157412000,29500,29500,29500,29500,0
20240627,134400,157412000,29500,29500,29500,29500,0
20240627,134300,157412000,29500,29500,29500,29500,0
20240627,134200,157412000,29500,29500,29500,29500,200
20240627,134100,151512000,29500,29500,29500,29500,0
20240627,134000,151512000,29500,29500,29500,29500,0
20240627,133900,151512000,29500,29500,29500,29500,0
20240627,133800,151512000,29500,29500,29500,29500,0
20240627,133700,151512000,29500,29500,29500,29500,0
20240627,133600,151512000,29500,29500,29500,29500,0
20240627,133500,151512000,29500,29500,29500,29500,0
20240627,133400,151512000,29500,29500,29500,29500,0
20240627,133300,151512000,29500,29500,29500,29500,0
20240627,133200,151512000,29500,29500,29500,29500,0
20240627,133100,151512000,29500,29500,29500,29500,0
20240627,133000,151512000,29500,29500,29500,29500,0
20240627,132900,151512000,29500,29500,29500,29500,0
20240627,132800,151512000,29500,29500,29500,29500,0
20240627,132700,151512000,29500,29500,29500,29500,0
20240627,132600,151512000,29500,29500,29500,29500,546
20240627,132500,135405000,29500,29500,29500,29500,0
20240627,132400,135405000,29500,29500,29500,29500,0
20240627,132300,135405000,29500,29500,29500,29500,0
20240627,132200,135405000,29500,29500,29500,29500,0
20240627,132100,135405000,29500,29500,29500,29500,0
20240627,132000,135405000,29500,29500,29500,29500,0
20240627,131900,135405000,29500,29500,29500,29500,0
20240627,131800,135405000,29500,29500,29500,29500,0
20240627,131700,135405000,29500,29500,29500,29500,0
20240627,131600,135405000,29500,29500,29500,29500,0
20240627,131500,135405000,29500,29500,29500,29500,0
20240627,131400,135405000,29500,29500,29500,29500,0
20240627,131300,135405000,29500,29500,29500,29500,1862
20240627,131200,80476000,29500,29500,29500,29500,12
20240627,131100,80122000,29500,29500,29500,29500,60
20240627,131000,78352000,29500,29500,29500,29500,0
20240627,130900,78352000,29500,29500,29500,29500,50
20240627,130800,76877000,29500,29500,29500,29500,0
20240627,130700,76877000,29500,29500,29500,29500,0
20240627,130600,76877000,29500,29500,29500,29500,0
20240627,130500,76877000,29500,29500,29500,29500,0
20240627,130400,76877000,29500,29500,29500,29500,10
20240627,130300,76582000,29500,29500,29500,29500,0
20240627,130200,76582000,29500,29500,29500,29500,0
20240627,130100,76582000,29500,29500,29500,29500,0
20240627,130000,76582000,29500,29500,29500,29500,0
20240627,125900,76582000,29500,29500,29500,29500,0
20240627,125800,76582000,29500,29500,29500,29500,0
20240627,125700,76582000,29500,29500,29500,29500,0
20240627,125600,76582000,29500,29500,29500,29500,0
20240627,125500,76582000,29500,29500,29500,29500,0
20240627,125400,76582000,29500,29500,29500,29500,0
20240627,125300,76582000,29500,29500,29500,29500,10
20240627,125200,76287000,29500,29500,29500,29500,0
20240627,125100,76287000,29500,29500,29500,29500,0
20240627,125000,76287000,29500,29500,29500,29500,0
20240627,124900,76287000,29500,29500,29500,29500,0
20240627,124800,76287000,29500,29500,29500,29500,0
20240627,124700,76287000,29500,29500,29500,29500,0
20240627,124600,76287000,29500,29500,29500,29500,0
20240627,124500,76287000,29500,29500,29500,29500,0
20240627,124400,76287000,29500,29500,29500,29500,0
20240627,124300,76287000,29500,29500,29500,29500,0
20240627,124200,76287000,29500,29500,29500,29500,137
20240627,124100,72245500,29500,29500,29500,29500,0
20240627,124000,72245500,29500,29500,29500,29500,0
20240627,123900,72245500,29500,29500,29500,29500,0
20240627,123800,72245500,29500,29500,29500,29500,0
20240627,123700,72245500,29500,29500,29500,29500,0
20240627,123600,72245500,29500,29500,29500,29500,0
20240627,123500,72245500,29500,29500,29500,29500,0
20240627,123400,72245500,29500,29500,29500,29500,0
20240627,123300,72245500,29500,29500,29500,29500,0
20240627,123200,72245500,29500,29500,29500,29500,0
20240627,123100,72245500,29500,29500,29500,29500,0
20240627,123000,72245500,29500,29500,29500,29500,0
20240627,122900,72245500,29500,29500,29500,29500,0
20240627,122800,72245500,29500,29500,29500,29500,0
20240627,122700,72245500,29500,29500,29500,29500,0
20240627,122600,72245500,29500,29500,29500,29500,0
20240627,122500,72245500,29500,29500,29500,29500,0
20240627,122400,72245500,29500,29500,29500,29500,0
20240627,122300,72245500,29500,29500,29500,29500,0
20240627,122200,72245500,29500,29500,29500,29500,0
20240627,122100,72245500,29500,29500,29500,29500,0
20240627,122000,72245500,29500,29500,29500,29500,0
20240627,121900,72245500,29500,29500,29500,29500,0
20240627,121800,72245500,29500,29500,29500,29500,0
20240627,121700,72245500,29500,29500,29500,29500,0
20240627,121600,72245500,29500,29500,29500,29500,0
20240627,121500,72245500,29500,29500,29500,29500,0
20240627,121400,72245500,29500,29500,29500,29500,0
20240627,121300,72245500,29500,29500,29500,29500,0
20240627,121200,72245500,29500,29500,29500,29500,0
20240627,121100,72245500,29500,29500,29500,29500,0
20240627,121000,72245500,29500,29500,29500,29500,0
20240627,120900,72245500,29500,29500,29500,29500,0
20240627,120800,72245500,29500,29500,29500,29500,0
20240627,120700,72245500,29500,29500,29500,29500,0
20240627,120600,72245500,29500,29500,29500,29500,0
20240627,120500,72245500,29500,29500,29500,29500,0
20240627,120400,72245500,29500,29500,29500,29500,0
20240627,120300,72245500,29500,29500,29500,29500,0
20240627,120200,72245500,29500,29500,29500,29500,0
20240627,120100,72245500,29500,29500,29500,29500,0
20240627,120000,72245500,29500,29500,29500,29500,0
20240627,115900,72245500,29500,29500,29500,29500,5
20240627,115800,72098000,29500,29500,29500,29500,0
20240627,115700,72098000,29500,29500,29500,29500,0
20240627,115600,72098000,29500,29500,29500,29500,50
20240627,115500,70623000,29500,29500,29500,29500,0
20240627,115400,70623000,29500,29500,29500,29500,0
20240627,115300,70623000,29500,29500,29500,29500,50
20240627,115200,69148000,29500,29500,29500,29500,0
20240627,115100,69148000,29500,29500,29500,29500,0
20240627,115000,69148000,29500,29500,29500,29500,0
20240627,114900,69148000,29500,29500,29500,29500,0
20240627,114800,69148000,29500,29500,29500,29500,0
20240627,114700,69148000,29500,29500,29500,29500,0
20240627,114600,69148000,29500,29500,29500,29500,0
20240627,114500,69148000,29500,29500,29500,29500,1
20240627,114400,69118500,29500,29500,29500,29500,677
20240627,114300,49147000,29500,29500,29500,29500,0
20240627,114200,49147000,29500,29500,29500,29500,1
20240627,114100,49117500,29500,29500,29500,29500,0
20240627,114000,49117500,29500,29500,29500,29500,0
20240627,113900,49117500,29500,29500,29500,29500,0
20240627,113800,49117500,29500,29500,29500,29500,0
20240627,113700,49117500,29500,29500,29500,29500,0
20240627,113600,49117500,29500,29500,29500,29500,0
20240627,113500,49117500,29500,29500,29500,29500,0
20240627,113400,49117500,29500,29500,29500,29500,0
20240627,113300,49117500,29500,29500,29500,29500,0
20240627,113200,49117500,29500,29500,29500,29500,0
20240627,113100,49117500,29500,29500,29500,29500,0
20240627,113000,49117500,29500,29500,29500,29500,0
20240627,112900,49117500,29500,29500,29500,29500,1
20240627,112800,49088000,29500,29500,29500,29500,0
20240627,112700,49088000,29500,29500,29500,29500,0
20240627,112600,49088000,29500,29500,29500,29500,0
20240627,112500,49088000,29500,29500,29500,29500,0
20240627,112400,49088000,29500,29500,29500,29500,0
20240627,112300,49088000,29500,29500,29500,29500,0
20240627,112200,49088000,29500,29500,29500,29500,0
20240627,112100,49088000,29500,29500,29500,29500,0
20240627,112000,49088000,29500,29500,29500,29500,0
20240627,111900,49088000,29500,29500,29500,29500,0
20240627,111800,49088000,29500,29500,29500,29500,0
20240627,111700,49088000,29500,29500,29500,29500,0
20240627,111600,49088000,29500,29500,29500,29500,0
20240627,111500,49088000,29500,29500,29500,29500,0
20240627,111400,49088000,29500,29500,29500,29500,0
20240627,111300,49088000,29500,29500,29500,29500,0
20240627,111200,49088000,29500,29500,29500,29500,0
20240627,111100,49088000,29500,29500,29500,29500,0
20240627,111000,49088000,29500,29500,29500,29500,0
20240627,110900,49088000,29500,29500,29500,29500,5
20240627,110800,48940500,29500,29500,29500,29500,0
20240627,110700,48940500,29500,29500,29500,29500,0
20240627,110600,48940500,29500,29500,29500,29500,0
20240627,110500,48940500,29500,29500,29500,29500,0
20240627,110400,48940500,29500,29500,29500,29500,0
20240627,110300,48940500,29500,29500,29500,29500,0
20240627,110200,48940500,29500,29500,29500,29500,0
20240627,110100,48940500,29500,29500,29500,29500,0
20240627,110000,48940500,29500,29500,29500,29500,0
20240627,105900,48940500,29500,29500,29500,29500,0
20240627,105800,48940500,29500,29500,29500,29500,10
20240627,105700,48645500,29500,29500,29500,29500,0
20240627,105600,48645500,29500,29500,29500,29500,100
20240627,105500,45695500,29500,29500,29500,29500,0
20240627,105400,45695500,29500,29500,29500,29500,0
20240627,105300,45695500,29500,29500,29500,29500,0
20240627,105200,45695500,29500,29500,29500,29500,0
20240627,105100,45695500,29500,29500,29500,29500,0
20240627,105000,45695500,29500,29500,29500,29500,0
20240627,104900,45695500,29500,29500,29500,29500,0
20240627,104800,45695500,29500,29500,29500,29500,0
20240627,104700,45695500,29500,29500,29500,29500,0
20240627,104600,45695500,29500,29500,29500,29500,50
20240627,104500,44220500,29500,29500,29500,29500,50
20240627,104400,42745500,29500,29500,29500,29500,0
20240627,104300,42745500,29500,29500,29500,29500,0
20240627,104200,42745500,29500,29500,29500,29500,0
20240627,104100,42745500,29500,29500,29500,29500,378
20240627,104000,31594500,29500,29500,29500,29500,0
20240627,103900,31594500,29500,29500,29500,29500,29
20240627,103800,30739000,29500,29500,29500,29500,0
20240627,103700,30739000,29500,29500,29500,29500,0
20240627,103600,30739000,29500,29500,29500,29500,102
20240627,103500,27730000,29500,29500,29500,29500,0
20240627,103400,27730000,29500,29500,29500,29500,0
20240627,103300,27730000,29500,29500,29500,29500,0
20240627,103200,27730000,29500,29500,29500,29500,0
20240627,103100,27730000,29500,29500,29500,29500,0
20240627,103000,27730000,29500,29500,29500,29500,0
20240627,102900,27730000,29500,29500,29500,29500,0
20240627,102800,27730000,29500,29500,29500,29500,0
20240627,102700,27730000,29500,29500,29500,29500,0
20240627,102600,27730000,29500,29500,29500,29500,423
20240627,102500,15251500,29500,29500,29500,29500,0
20240627,102400,15251500,29500,29500,29500,29500,0
20240627,102300,15251500,29500,29500,29500,29500,1
20240627,102200,15222000,29500,29500,29500,29500,0
20240627,102100,15222000,29500,29500,29500,29500,0
20240627,102000,15222000,29500,29500,29500,29500,0
20240627,101900,15222000,29500,29500,29500,29500,0
20240627,101800,15222000,29500,29500,29500,29500,0
20240627,101700,15222000,29500,29500,29500,29500,0
20240627,101600,15222000,29500,29500,29500,29500,0
20240627,101500,15222000,29500,29500,29500,29500,0
20240627,101400,15222000,29500,29500,29500,29500,0
20240627,101300,15222000,29500,29500,29500,29500,0
20240627,101200,15222000,29500,29500,29500,29500,0
20240627,101100,15222000,29500,29500,29500,29500,0
20240627,101000,15222000,29500,29500,29500,29500,0
20240627,100900,15222000,29500,29500,29500,29500,0
20240627,100800,15222000,29500,29500,29500,29500,0
20240627,100700,15222000,29500,29500,29500,29500,0
20240627,100600,15222000,29500,29500,29500,29500,0
20240627,100500,15222000,29500,29500,29500,29500,0
20240627,100400,15222000,29500,29500,29500,29500,0
20240627,100300,15222000,29500,29500,29500,29500,0
20240627,100200,15222000,29500,29500,29500,29500,0
20240627,100100,15222000,29500,29500,29500,29500,0
20240627,100000,15222000,29500,29500,29500,29500,0
20240627,095900,15222000,29500,29500,29500,29500,0
20240627,095800,15222000,29500,29500,29500,29500,0
20240627,095700,15222000,29500,29500,29500,29500,5
20240627,095600,15074500,29500,29500,29500,29500,0
20240627,095500,15074500,29500,29500,29500,29500,0
20240627,095400,15074500,29500,29500,29500,29500,0
20240627,095300,15074500,29500,29500,29500,29500,0
20240627,095200,15074500,29500,29500,29500,29500,0
20240627,095100,15074500,29500,29500,29500,29500,0
20240627,095000,15074500,29500,29500,29500,29500,0
20240627,094900,15074500,29500,29500,29500,29500,0
20240627,094800,15074500,29500,29500,29500,29500,100
20240627,094700,12124500,29500,29500,29500,29500,208
20240627,094600,5988500,29500,29500,29500,29500,0
20240627,094500,5988500,29500,29500,29500,29500,0
20240627,094400,5988500,29500,29500,29500,29500,40
20240627,094300,4808500,29500,29500,29500,29500,68
20240627,094200,2802500,29500,29500,29500,29500,0
20240627,094100,2802500,29500,29500,29500,29500,0
20240627,094000,2802500,29500,29500,29500,29500,0
20240627,093900,2802500,29500,29500,29500,29500,0
20240627,093800,2802500,29500,29500,29500,29500,0
20240627,093700,2802500,29500,29500,29500,29500,0
20240627,093600,2802500,29500,29500,29500,29500,0
20240627,093500,2802500,29500,29500,29500,29500,0
20240627,093400,2802500,29500,29500,29500,29500,0
20240627,093300,2802500,29500,29500,29500,29500,0
20240627,093200,2802500,29500,29500,29500,29500,0
20240627,093100,2802500,29500,29500,29500,29500,0
20240627,093000,2802500,29500,29500,29500,29500,0
20240627,092900,2802500,29500,29500,29500,29500,1
20240627,092800,2773000,29500,29500,29500,29500,0
20240627,092700,2773000,29500,29500,29500,29500,0
20240627,092600,2773000,29500,29500,29500,29500,0
20240627,092500,2773000,29500,29500,29500,29500,5
20240627,092400,2625500,29500,29500,29500,29500,35
20240627,092300,1593000,29500,29500,29500,29500,0
20240627,092200,1593000,29500,29500,29500,29500,0
20240627,092100,1593000,29500,29500,29500,29500,0
20240627,092000,1593000,29500,29500,29500,29500,0
20240627,091900,1593000,29500,29500,29500,29500,0
20240627,091800,1593000,29500,29500,29500,29500,0
20240627,091700,1593000,29500,29500,29500,29500,0
20240627,091600,1593000,29500,29500,29500,29500,0
20240627,091500,1593000,29500,29500,29500,29500,0
20240627,091400,1593000,29500,29500,29500,29500,0
20240627,091300,1593000,29500,29500,29500,29500,0
20240627,091200,1593000,29500,29500,29500,29500,54
20240627,091100,0,29500,29500,29500,29500,0
20240627,091000,0,29500,29500,29500,29500,0
20240627,090900,0,29500,29500,29500,29500,0
20240627,090800,0,29500,29500,29500,29500,0
20240627,090700,0,29500,29500,29500,29500,0
20240627,090600,0,29500,29500,29500,29500,0
20240627,090500,0,29500,29500,29500,29500,0
20240627,090400,0,29500,29500,29500,29500,0
20240627,090300,0,29500,29500,29500,29500,0
20240627,090200,0,29500,29500,29500,29500,0
20240627,090100,0,29500,29500,29500,29500,0
20240627,090000,0,29500,29500,29500,29500,0