KissMeData/044990/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,193200,98676750,29350,29350,29350,29350,170
20240703,193100,98676750,29350,29350,29350,29350,0
20240703,193000,98676750,29350,29350,29350,29350,0
20240703,192900,98676750,29350,29350,29350,29350,0
20240703,192800,98676750,29350,29350,29350,29350,0
20240703,192700,98676750,29350,29350,29350,29350,0
20240703,192600,98676750,29350,29350,29350,29350,0
20240703,192500,98676750,29350,29350,29350,29350,0
20240703,192400,98676750,29350,29350,29350,29350,0
20240703,192300,98676750,29350,29350,29350,29350,0
20240703,192200,98676750,29350,29350,29350,29350,0
20240703,192100,98676750,29350,29350,29350,29350,0
20240703,192000,98676750,29350,29350,29350,29350,0
20240703,191900,98676750,29350,29350,29350,29350,0
20240703,191800,98676750,29350,29350,29350,29350,0
20240703,191700,98676750,29350,29350,29350,29350,0
20240703,191600,98676750,29350,29350,29350,29350,0
20240703,191500,98676750,29350,29350,29350,29350,0
20240703,191400,98676750,29350,29350,29350,29350,0
20240703,191300,98676750,29350,29350,29350,29350,0
20240703,191200,98676750,29350,29350,29350,29350,0
20240703,191100,98676750,29350,29350,29350,29350,0
20240703,191000,98676750,29350,29350,29350,29350,0
20240703,190900,98676750,29350,29350,29350,29350,0
20240703,190800,98676750,29350,29350,29350,29350,0
20240703,190700,98676750,29350,29350,29350,29350,0
20240703,190600,98676750,29350,29350,29350,29350,0
20240703,190500,98676750,29350,29350,29350,29350,0
20240703,190400,98676750,29350,29350,29350,29350,0
20240703,190300,98676750,29350,29350,29350,29350,0
20240703,190200,98676750,29350,29350,29350,29350,170
20240703,190100,98676750,29350,29350,29350,29350,0
20240703,190000,98676750,29350,29350,29350,29350,0
20240703,185900,98676750,29350,29350,29350,29350,0
20240703,185800,98676750,29350,29350,29350,29350,0
20240703,185700,98676750,29350,29350,29350,29350,0
20240703,185600,98676750,29350,29350,29350,29350,0
20240703,185500,98676750,29350,29350,29350,29350,0
20240703,185400,98676750,29350,29350,29350,29350,0
20240703,185300,98676750,29350,29350,29350,29350,0
20240703,185200,98676750,29350,29350,29350,29350,0
20240703,185100,98676750,29350,29350,29350,29350,0
20240703,185000,98676750,29350,29350,29350,29350,0
20240703,184900,98676750,29350,29350,29350,29350,0
20240703,184800,98676750,29350,29350,29350,29350,0
20240703,184700,98676750,29350,29350,29350,29350,0
20240703,184600,98676750,29350,29350,29350,29350,0
20240703,184500,98676750,29350,29350,29350,29350,0
20240703,184400,98676750,29350,29350,29350,29350,0
20240703,184300,98676750,29350,29350,29350,29350,0
20240703,184200,98676750,29350,29350,29350,29350,0
20240703,184100,98676750,29350,29350,29350,29350,0
20240703,184000,98676750,29350,29350,29350,29350,0
20240703,183900,98676750,29350,29350,29350,29350,0
20240703,183800,98676750,29350,29350,29350,29350,0
20240703,183700,98676750,29350,29350,29350,29350,0
20240703,183600,98676750,29350,29350,29350,29350,0
20240703,183500,98676750,29350,29350,29350,29350,0
20240703,183400,98676750,29350,29350,29350,29350,0
20240703,183300,98676750,29350,29350,29350,29350,0
20240703,183200,98676750,29350,29350,29350,29350,170
20240703,183100,98676750,29350,29350,29350,29350,0
20240703,183000,98676750,29350,29350,29350,29350,0
20240703,182900,98676750,29350,29350,29350,29350,0
20240703,182800,98676750,29350,29350,29350,29350,0
20240703,182700,98676750,29350,29350,29350,29350,0
20240703,182600,98676750,29350,29350,29350,29350,0
20240703,182500,98676750,29350,29350,29350,29350,0
20240703,182400,98676750,29350,29350,29350,29350,0
20240703,182300,98676750,29350,29350,29350,29350,0
20240703,182200,98676750,29350,29350,29350,29350,0
20240703,182100,98676750,29350,29350,29350,29350,0
20240703,182000,98676750,29350,29350,29350,29350,0
20240703,181900,98676750,29350,29350,29350,29350,0
20240703,181800,98676750,29350,29350,29350,29350,0
20240703,181700,98676750,29350,29350,29350,29350,0
20240703,181600,98676750,29350,29350,29350,29350,0
20240703,181500,98676750,29350,29350,29350,29350,0
20240703,181400,98676750,29350,29350,29350,29350,0
20240703,181300,98676750,29350,29350,29350,29350,0
20240703,181200,98676750,29350,29350,29350,29350,0
20240703,181100,98676750,29350,29350,29350,29350,0
20240703,181000,98676750,29350,29350,29350,29350,0
20240703,180900,98676750,29350,29350,29350,29350,0
20240703,180800,98676750,29350,29350,29350,29350,0
20240703,180700,98676750,29350,29350,29350,29350,0
20240703,180600,98676750,29350,29350,29350,29350,0
20240703,180500,98676750,29350,29350,29350,29350,0
20240703,180400,98676750,29350,29350,29350,29350,0
20240703,180300,98676750,29350,29350,29350,29350,0
20240703,180200,98676750,29350,29350,29350,29350,170
20240703,180100,98676750,29350,29350,29350,29350,0
20240703,180000,98676750,29350,29350,29350,29350,0
20240703,175900,98676750,29350,29350,29350,29350,0
20240703,175800,98676750,29350,29350,29350,29350,0
20240703,175700,98676750,29350,29350,29350,29350,0
20240703,175600,98676750,29350,29350,29350,29350,0
20240703,175500,98676750,29350,29350,29350,29350,0
20240703,175400,98676750,29350,29350,29350,29350,0
20240703,175300,98676750,29350,29350,29350,29350,0
20240703,175200,98676750,29350,29350,29350,29350,0
20240703,175100,98676750,29350,29350,29350,29350,0
20240703,175000,98676750,29350,29350,29350,29350,0
20240703,174900,98676750,29350,29350,29350,29350,0
20240703,174800,98676750,29350,29350,29350,29350,0
20240703,174700,98676750,29350,29350,29350,29350,0
20240703,174600,98676750,29350,29350,29350,29350,0
20240703,174500,98676750,29350,29350,29350,29350,0
20240703,174400,98676750,29350,29350,29350,29350,0
20240703,174300,98676750,29350,29350,29350,29350,0
20240703,174200,98676750,29350,29350,29350,29350,0
20240703,174100,98676750,29350,29350,29350,29350,0
20240703,174000,98676750,29350,29350,29350,29350,0
20240703,173900,98676750,29350,29350,29350,29350,0
20240703,173800,98676750,29350,29350,29350,29350,0
20240703,173700,98676750,29350,29350,29350,29350,0
20240703,173600,98676750,29350,29350,29350,29350,0
20240703,173500,98676750,29350,29350,29350,29350,0
20240703,173400,98676750,29350,29350,29350,29350,0
20240703,173300,98676750,29350,29350,29350,29350,0
20240703,173200,98676750,29350,29350,29350,29350,170
20240703,173100,98676750,29350,29350,29350,29350,0
20240703,173000,98676750,29350,29350,29350,29350,0
20240703,172900,98676750,29350,29350,29350,29350,0
20240703,172800,98676750,29350,29350,29350,29350,0
20240703,172700,98676750,29350,29350,29350,29350,0
20240703,172600,98676750,29350,29350,29350,29350,0
20240703,172500,98676750,29350,29350,29350,29350,0
20240703,172400,98676750,29350,29350,29350,29350,0
20240703,172300,98676750,29350,29350,29350,29350,0
20240703,172200,98676750,29350,29350,29350,29350,0
20240703,172100,98676750,29350,29350,29350,29350,0
20240703,172000,98676750,29350,29350,29350,29350,0
20240703,171900,98676750,29350,29350,29350,29350,0
20240703,171800,98676750,29350,29350,29350,29350,0
20240703,171700,98676750,29350,29350,29350,29350,0
20240703,171600,98676750,29350,29350,29350,29350,0
20240703,171500,98676750,29350,29350,29350,29350,0
20240703,171400,98676750,29350,29350,29350,29350,0
20240703,171300,98676750,29350,29350,29350,29350,0
20240703,171200,98676750,29350,29350,29350,29350,0
20240703,171100,98676750,29350,29350,29350,29350,0
20240703,171000,98676750,29350,29350,29350,29350,0
20240703,170900,98676750,29350,29350,29350,29350,0
20240703,170800,98676750,29350,29350,29350,29350,0
20240703,170700,98676750,29350,29350,29350,29350,0
20240703,170600,98676750,29350,29350,29350,29350,0
20240703,170500,98676750,29350,29350,29350,29350,0
20240703,170400,98676750,29350,29350,29350,29350,0
20240703,170300,98676750,29350,29350,29350,29350,0
20240703,170200,98676750,29350,29350,29350,29350,170
20240703,170100,98676750,29350,29350,29350,29350,0
20240703,170000,98676750,29350,29350,29350,29350,0
20240703,165900,98676750,29350,29350,29350,29350,0
20240703,165800,98676750,29350,29350,29350,29350,0
20240703,165700,98676750,29350,29350,29350,29350,0
20240703,165600,98676750,29350,29350,29350,29350,0
20240703,165500,98676750,29350,29350,29350,29350,0
20240703,165400,98676750,29350,29350,29350,29350,0
20240703,165300,98676750,29350,29350,29350,29350,0
20240703,165200,98676750,29350,29350,29350,29350,0
20240703,165100,98676750,29350,29350,29350,29350,0
20240703,165000,98676750,29350,29350,29350,29350,0
20240703,164900,98676750,29350,29350,29350,29350,0
20240703,164800,98676750,29350,29350,29350,29350,0
20240703,164700,98676750,29350,29350,29350,29350,0
20240703,164600,98676750,29350,29350,29350,29350,0
20240703,164500,98676750,29350,29350,29350,29350,0
20240703,164400,98676750,29350,29350,29350,29350,0
20240703,164300,98676750,29350,29350,29350,29350,0
20240703,164200,98676750,29350,29350,29350,29350,0
20240703,164100,98676750,29350,29350,29350,29350,0
20240703,164000,98676750,29350,29350,29350,29350,0
20240703,163900,98676750,29350,29350,29350,29350,0
20240703,163800,98676750,29350,29350,29350,29350,0
20240703,163700,98676750,29350,29350,29350,29350,0
20240703,163600,98676750,29350,29350,29350,29350,0
20240703,163500,98676750,29350,29350,29350,29350,0
20240703,163400,98676750,29350,29350,29350,29350,0
20240703,163300,98676750,29350,29350,29350,29350,0
20240703,163200,98676750,29350,29350,29350,29350,170
20240703,163100,98676750,29350,29350,29350,29350,0
20240703,163000,98676750,29350,29350,29350,29350,0
20240703,162900,98676750,29350,29350,29350,29350,0
20240703,162800,98676750,29350,29350,29350,29350,0
20240703,162700,98676750,29350,29350,29350,29350,0
20240703,162600,98676750,29350,29350,29350,29350,0
20240703,162500,98676750,29350,29350,29350,29350,0
20240703,162400,98676750,29350,29350,29350,29350,0
20240703,162300,98676750,29350,29350,29350,29350,0
20240703,162200,98676750,29350,29350,29350,29350,0
20240703,162100,98676750,29350,29350,29350,29350,0
20240703,162000,98676750,29350,29350,29350,29350,0
20240703,161900,98676750,29350,29350,29350,29350,0
20240703,161800,98676750,29350,29350,29350,29350,0
20240703,161700,98676750,29350,29350,29350,29350,0
20240703,161600,98676750,29350,29350,29350,29350,0
20240703,161500,98676750,29350,29350,29350,29350,0
20240703,161400,98676750,29350,29350,29350,29350,0
20240703,161300,98676750,29350,29350,29350,29350,0
20240703,161200,98676750,29350,29350,29350,29350,0
20240703,161100,98676750,29350,29350,29350,29350,0
20240703,161000,98676750,29350,29350,29350,29350,0
20240703,160900,98676750,29350,29350,29350,29350,0
20240703,160800,98676750,29350,29350,29350,29350,0
20240703,160700,98676750,29350,29350,29350,29350,0
20240703,160600,98676750,29350,29350,29350,29350,0
20240703,160500,98676750,29350,29350,29350,29350,0
20240703,160400,98676750,29350,29350,29350,29350,0
20240703,160300,98676750,29350,29350,29350,29350,0
20240703,160200,98676750,29350,29350,29350,29350,170
20240703,160100,98676750,29350,29350,29350,29350,0
20240703,160000,98676750,29350,29350,29350,29350,0
20240703,155900,98676750,29350,29350,29350,29350,0
20240703,155800,98676750,29350,29350,29350,29350,0
20240703,155700,98676750,29350,29350,29350,29350,0
20240703,155600,98676750,29350,29350,29350,29350,0
20240703,155500,98676750,29350,29350,29350,29350,0
20240703,155400,98676750,29350,29350,29350,29350,0
20240703,155300,98676750,29350,29350,29350,29350,0
20240703,155200,98676750,29350,29350,29350,29350,0
20240703,155100,98676750,29350,29350,29350,29350,0
20240703,155000,98676750,29350,29350,29350,29350,0
20240703,154900,98676750,29350,29350,29350,29350,0
20240703,154800,98676750,29350,29350,29350,29350,0
20240703,154700,98676750,29350,29350,29350,29350,0
20240703,154600,98676750,29350,29350,29350,29350,0
20240703,154500,98676750,29350,29350,29350,29350,0
20240703,154400,98676750,29350,29350,29350,29350,0
20240703,154300,98676750,29350,29350,29350,29350,0
20240703,154200,98676750,29350,29350,29350,29350,0
20240703,154100,98676750,29350,29350,29350,29350,0
20240703,154000,98676750,29350,29350,29350,29350,0
20240703,153900,98676750,29350,29350,29350,29350,0
20240703,153800,98676750,29350,29350,29350,29350,0
20240703,153700,98676750,29350,29350,29350,29350,0
20240703,153600,98676750,29350,29350,29350,29350,0
20240703,153500,98676750,29350,29350,29350,29350,0
20240703,153400,98676750,29350,29350,29350,29350,0
20240703,153300,98676750,29350,29350,29350,29350,0
20240703,153200,98676750,29350,29350,29350,29350,170
20240703,153100,98676750,29350,29350,29350,29350,0
20240703,153000,98676750,29350,29350,29350,29350,170
20240703,152900,93687250,29350,29350,29350,29350,0
20240703,152800,93687250,29350,29350,29350,29350,0
20240703,152700,93687250,29350,29350,29350,29350,0
20240703,152600,93687250,29350,29350,29350,29350,0
20240703,152500,93687250,29350,29350,29350,29350,0
20240703,152400,93687250,29350,29350,29350,29350,0
20240703,152300,93687250,29350,29350,29350,29350,0
20240703,152200,93687250,29350,29350,29350,29350,0
20240703,152100,93687250,29350,29350,29350,29350,0
20240703,152000,93687250,29350,29350,29350,29350,0
20240703,151900,93687250,29350,29350,29350,29350,0
20240703,151800,93687250,29350,29350,29350,29350,0
20240703,151700,93687250,29350,29350,29350,29350,0
20240703,151600,93687250,29350,29350,29350,29350,0
20240703,151500,93687250,29350,29350,29350,29350,0
20240703,151400,93687250,29350,29350,29350,29350,0
20240703,151300,93687250,29350,29350,29350,29350,0
20240703,151200,93687250,29350,29350,29350,29350,0
20240703,151100,93687250,29350,29350,29350,29350,0
20240703,151000,93687250,29350,29350,29350,29350,0
20240703,150900,93687250,29350,29350,29350,29350,0
20240703,150800,93687250,29350,29350,29350,29350,0
20240703,150700,93687250,29350,29350,29350,29350,0
20240703,150600,93687250,29350,29350,29350,29350,0
20240703,150500,93687250,29350,29350,29350,29350,0
20240703,150400,93687250,29350,29350,29350,29350,0
20240703,150300,93687250,29350,29350,29350,29350,0
20240703,150200,93687250,29350,29350,29350,29350,0
20240703,150100,93687250,29350,29350,29350,29350,0
20240703,150000,93687250,29350,29350,29350,29350,0
20240703,145900,93687250,29350,29350,29350,29350,0
20240703,145800,93687250,29350,29350,29350,29350,0
20240703,145700,93687250,29350,29350,29350,29350,0
20240703,145600,93687250,29350,29350,29350,29350,0
20240703,145500,93687250,29350,29350,29350,29350,0
20240703,145400,93687250,29350,29350,29350,29350,0
20240703,145300,93687250,29350,29350,29350,29350,0
20240703,145200,93687250,29350,29350,29350,29350,0
20240703,145100,93687250,29350,29350,29350,29350,0
20240703,145000,93687250,29350,29350,29350,29350,0
20240703,144900,93687250,29350,29350,29350,29350,0
20240703,144800,93687250,29350,29350,29350,29350,0
20240703,144700,93687250,29350,29350,29350,29350,0
20240703,144600,93687250,29350,29350,29350,29350,0
20240703,144500,93687250,29350,29350,29350,29350,0
20240703,144400,93687250,29350,29350,29350,29350,0
20240703,144300,93687250,29350,29350,29350,29350,0
20240703,144200,93687250,29350,29350,29350,29350,0
20240703,144100,93687250,29350,29350,29350,29350,0
20240703,144000,93687250,29350,29350,29350,29350,0
20240703,143900,93687250,29350,29350,29350,29350,40
20240703,143800,92513250,29350,29350,29350,29350,0
20240703,143700,92513250,29350,29350,29350,29350,0
20240703,143600,92513250,29350,29350,29350,29350,0
20240703,143500,92513250,29350,29350,29350,29350,0
20240703,143400,92513250,29350,29350,29350,29350,0
20240703,143300,92513250,29350,29350,29350,29350,0
20240703,143200,92513250,29350,29350,29350,29350,0
20240703,143100,92513250,29350,29350,29350,29350,0
20240703,143000,92513250,29350,29350,29350,29350,0
20240703,142900,92513250,29350,29350,29350,29350,0
20240703,142800,92513250,29350,29350,29350,29350,0
20240703,142700,92513250,29350,29350,29350,29350,0
20240703,142600,92513250,29350,29350,29350,29350,0
20240703,142500,92513250,29350,29350,29350,29350,0
20240703,142400,92513250,29350,29350,29350,29350,0
20240703,142300,92513250,29350,29350,29350,29350,0
20240703,142200,92513250,29350,29350,29350,29350,0
20240703,142100,92513250,29350,29350,29350,29350,0
20240703,142000,92513250,29350,29350,29350,29350,0
20240703,141900,92513250,29350,29350,29350,29350,0
20240703,141800,92513250,29350,29350,29350,29350,0
20240703,141700,92513250,29350,29350,29350,29350,0
20240703,141600,92513250,29350,29350,29350,29350,0
20240703,141500,92513250,29350,29350,29350,29350,0
20240703,141400,92513250,29350,29350,29350,29350,0
20240703,141300,92513250,29350,29350,29350,29350,0
20240703,141200,92513250,29350,29350,29350,29350,0
20240703,141100,92513250,29350,29350,29350,29350,0
20240703,141000,92513250,29350,29350,29350,29350,0
20240703,140900,92513250,29350,29350,29350,29350,0
20240703,140800,92513250,29350,29350,29350,29350,0
20240703,140700,92513250,29350,29350,29350,29350,0
20240703,140600,92513250,29350,29350,29350,29350,0
20240703,140500,92513250,29350,29350,29350,29350,0
20240703,140400,92513250,29350,29350,29350,29350,0
20240703,140300,92513250,29350,29350,29350,29350,0
20240703,140200,92513250,29350,29350,29350,29350,0
20240703,140100,92513250,29350,29350,29350,29350,0
20240703,140000,92513250,29350,29350,29350,29350,0
20240703,135900,92513250,29350,29350,29350,29350,0
20240703,135800,92513250,29350,29350,29350,29350,0
20240703,135700,92513250,29350,29350,29350,29350,0
20240703,135600,92513250,29350,29350,29350,29350,0
20240703,135500,92513250,29350,29350,29350,29350,0
20240703,135400,92513250,29350,29350,29350,29350,0
20240703,135300,92513250,29350,29350,29350,29350,0
20240703,135200,92513250,29350,29350,29350,29350,0
20240703,135100,92513250,29350,29350,29350,29350,0
20240703,135000,92513250,29350,29350,29350,29350,0
20240703,134900,92513250,29350,29350,29350,29350,0
20240703,134800,92513250,29350,29350,29350,29350,0
20240703,134700,92513250,29350,29350,29350,29350,0
20240703,134600,92513250,29350,29350,29350,29350,0
20240703,134500,92513250,29350,29350,29350,29350,0
20240703,134400,92513250,29350,29350,29350,29350,0
20240703,134300,92513250,29350,29350,29350,29350,0
20240703,134200,92513250,29350,29350,29350,29350,0
20240703,134100,92513250,29350,29350,29350,29350,0
20240703,134000,92513250,29350,29350,29350,29350,0
20240703,133900,92513250,29350,29350,29350,29350,0
20240703,133800,92513250,29350,29350,29350,29350,0
20240703,133700,92513250,29350,29350,29350,29350,0
20240703,133600,92513250,29350,29350,29350,29350,0
20240703,133500,92513250,29350,29350,29350,29350,0
20240703,133400,92513250,29350,29350,29350,29350,0
20240703,133300,92513250,29350,29350,29350,29350,0
20240703,133200,92513250,29350,29350,29350,29350,0
20240703,133100,92513250,29350,29350,29350,29350,0
20240703,133000,92513250,29350,29350,29350,29350,0
20240703,132900,92513250,29350,29350,29350,29350,0
20240703,132800,92513250,29350,29350,29350,29350,0
20240703,132700,92513250,29350,29350,29350,29350,0
20240703,132600,92513250,29350,29350,29350,29350,0
20240703,132500,92513250,29350,29350,29350,29350,0
20240703,132400,92513250,29350,29350,29350,29350,0
20240703,132300,92513250,29350,29350,29350,29350,0
20240703,132200,92513250,29350,29350,29350,29350,0
20240703,132100,92513250,29350,29350,29350,29350,0
20240703,132000,92513250,29350,29350,29350,29350,0
20240703,131900,92513250,29350,29350,29350,29350,0
20240703,131800,92513250,29350,29350,29350,29350,0
20240703,131700,92513250,29350,29350,29350,29350,0
20240703,131600,92513250,29350,29350,29350,29350,0
20240703,131500,92513250,29350,29350,29350,29350,0
20240703,131400,92513250,29350,29350,29350,29350,0
20240703,131300,92513250,29350,29350,29350,29350,0
20240703,131200,92513250,29350,29350,29350,29350,0
20240703,131100,92513250,29350,29350,29350,29350,0
20240703,131000,92513250,29350,29350,29350,29350,0
20240703,130900,92513250,29350,29350,29350,29350,0
20240703,130800,92513250,29350,29350,29350,29350,0
20240703,130700,92513250,29350,29350,29350,29350,0
20240703,130600,92513250,29350,29350,29350,29350,0
20240703,130500,92513250,29350,29350,29350,29350,0
20240703,130400,92513250,29350,29350,29350,29350,0
20240703,130300,92513250,29350,29350,29350,29350,0
20240703,130200,92513250,29350,29350,29350,29350,0
20240703,130100,92513250,29350,29350,29350,29350,0
20240703,130000,92513250,29350,29350,29350,29350,0
20240703,125900,92513250,29350,29350,29350,29350,0
20240703,125800,92513250,29350,29350,29350,29350,0
20240703,125700,92513250,29350,29350,29350,29350,0
20240703,125600,92513250,29350,29350,29350,29350,0
20240703,125500,92513250,29350,29350,29350,29350,0
20240703,125400,92513250,29350,29350,29350,29350,0
20240703,125300,92513250,29350,29350,29350,29350,0
20240703,125200,92513250,29350,29350,29350,29350,0
20240703,125100,92513250,29350,29350,29350,29350,0
20240703,125000,92513250,29350,29350,29350,29350,0
20240703,124900,92513250,29350,29350,29350,29350,0
20240703,124800,92513250,29350,29350,29350,29350,0
20240703,124700,92513250,29350,29350,29350,29350,0
20240703,124600,92513250,29350,29350,29350,29350,0
20240703,124500,92513250,29350,29350,29350,29350,0
20240703,124400,92513250,29350,29350,29350,29350,0
20240703,124300,92513250,29350,29350,29350,29350,0
20240703,124200,92513250,29350,29350,29350,29350,0
20240703,124100,92513250,29350,29350,29350,29350,0
20240703,124000,92513250,29350,29350,29350,29350,0
20240703,123900,92513250,29350,29350,29350,29350,0
20240703,123800,92513250,29350,29350,29350,29350,0
20240703,123700,92513250,29350,29350,29350,29350,0
20240703,123600,92513250,29350,29350,29350,29350,0
20240703,123500,92513250,29350,29350,29350,29350,0
20240703,123400,92513250,29350,29350,29350,29350,0
20240703,123300,92513250,29350,29350,29350,29350,0
20240703,123200,92513250,29350,29350,29350,29350,0
20240703,123100,92513250,29350,29350,29350,29350,0
20240703,123000,92513250,29350,29350,29350,29350,0
20240703,122900,92513250,29350,29350,29350,29350,0
20240703,122800,92513250,29350,29350,29350,29350,0
20240703,122700,92513250,29350,29350,29350,29350,272
20240703,122600,84530050,29350,29350,29350,29350,0
20240703,122500,84530050,29350,29350,29350,29350,0
20240703,122400,84530050,29350,29350,29350,29350,0
20240703,122300,84530050,29350,29350,29350,29350,0
20240703,122200,84530050,29350,29350,29350,29350,0
20240703,122100,84530050,29350,29350,29350,29350,0
20240703,122000,84530050,29350,29350,29350,29350,0
20240703,121900,84530050,29350,29350,29350,29350,0
20240703,121800,84530050,29350,29350,29350,29350,0
20240703,121700,84530050,29350,29350,29350,29350,0
20240703,121600,84530050,29350,29350,29350,29350,0
20240703,121500,84530050,29350,29350,29350,29350,0
20240703,121400,84530050,29350,29350,29350,29350,0
20240703,121300,84530050,29350,29350,29350,29350,0
20240703,121200,84530050,29350,29350,29350,29350,0
20240703,121100,84530050,29350,29350,29350,29350,0
20240703,121000,84530050,29350,29350,29350,29350,0
20240703,120900,84530050,29350,29350,29350,29350,0
20240703,120800,84530050,29350,29350,29350,29350,0
20240703,120700,84530050,29350,29350,29350,29350,0
20240703,120600,84530050,29350,29350,29350,29350,0
20240703,120500,84530050,29350,29350,29350,29350,0
20240703,120400,84530050,29350,29350,29350,29350,0
20240703,120300,84530050,29350,29350,29350,29350,0
20240703,120200,84530050,29350,29350,29350,29350,0
20240703,120100,84530050,29350,29350,29350,29350,0
20240703,120000,84530050,29350,29350,29350,29350,0
20240703,115900,84530050,29350,29350,29350,29350,0
20240703,115800,84530050,29350,29350,29350,29350,0
20240703,115700,84530050,29350,29350,29350,29350,0
20240703,115600,84530050,29350,29350,29350,29350,0
20240703,115500,84530050,29350,29350,29350,29350,0
20240703,115400,84530050,29350,29350,29350,29350,0
20240703,115300,84530050,29350,29350,29350,29350,0
20240703,115200,84530050,29350,29350,29350,29350,0
20240703,115100,84530050,29350,29350,29350,29350,0
20240703,115000,84530050,29350,29350,29350,29350,0
20240703,114900,84530050,29350,29350,29350,29350,1
20240703,114800,84500700,29000,29000,29000,29000,0
20240703,114700,84500700,29000,29000,29000,29000,0
20240703,114600,84500700,29000,29000,29000,29000,0
20240703,114500,84500700,29000,29050,29050,29000,55
20240703,114400,82905650,29000,29000,29000,29000,0
20240703,114300,82905650,29000,29000,29000,29000,0
20240703,114200,82905650,29000,29000,29000,29000,0
20240703,114100,82905650,29000,29000,29000,29000,0
20240703,114000,82905650,29000,29000,29000,29000,0
20240703,113900,82905650,29000,29000,29000,29000,0
20240703,113800,82905650,29000,29000,29000,29000,0
20240703,113700,82905650,29000,29000,29000,29000,0
20240703,113600,82905650,29000,29000,29000,29000,0
20240703,113500,82905650,29000,29000,29000,29000,0
20240703,113400,82905650,29000,29100,29100,29000,2000
20240703,113300,24883650,29100,29100,29100,29100,0
20240703,113200,24883650,29100,29100,29100,29100,0
20240703,113100,24883650,29100,29150,29150,29100,25
20240703,113000,24155950,29350,29350,29350,29350,0
20240703,112900,24155950,29350,29350,29350,29350,0
20240703,112800,24155950,29350,29350,29350,29350,0
20240703,112700,24155950,29350,29350,29350,29350,0
20240703,112600,24155950,29350,29350,29350,29350,0
20240703,112500,24155950,29350,29350,29350,29350,0
20240703,112400,24155950,29350,29350,29350,29350,0
20240703,112300,24155950,29350,29350,29350,29350,0
20240703,112200,24155950,29350,29350,29350,29350,0
20240703,112100,24155950,29350,29350,29350,29350,0
20240703,112000,24155950,29350,29350,29350,29350,0
20240703,111900,24155950,29350,29350,29350,29350,0
20240703,111800,24155950,29350,29350,29350,29350,0
20240703,111700,24155950,29350,29350,29350,29350,0
20240703,111600,24155950,29350,29350,29350,29350,0
20240703,111500,24155950,29350,29350,29350,29350,0
20240703,111400,24155950,29350,29350,29350,29350,0
20240703,111300,24155950,29350,29350,29350,29350,0
20240703,111200,24155950,29350,29350,29350,29350,0
20240703,111100,24155950,29350,29350,29350,29350,0
20240703,111000,24155950,29350,29350,29350,29350,0
20240703,110900,24155950,29350,29350,29350,29350,0
20240703,110800,24155950,29350,29350,29350,29350,0
20240703,110700,24155950,29350,29350,29350,29350,2
20240703,110600,24097250,29350,29350,29350,29350,1
20240703,110500,24067900,29350,29350,29350,29350,0
20240703,110400,24067900,29350,29350,29350,29350,0
20240703,110300,24067900,29350,29350,29350,29350,0
20240703,110200,24067900,29350,29350,29350,29350,1
20240703,110100,24038550,29100,29100,29100,29100,0
20240703,110000,24038550,29100,29100,29100,29100,0
20240703,105900,24038550,29100,29100,29100,29100,0
20240703,105800,24038550,29100,29100,29100,29100,0
20240703,105700,24038550,29100,29100,29100,29100,0
20240703,105600,24038550,29100,29100,29100,29100,0
20240703,105500,24038550,29100,29100,29100,29100,0
20240703,105400,24038550,29100,29100,29100,29100,0
20240703,105300,24038550,29100,29100,29100,29100,0
20240703,105200,24038550,29100,29100,29100,29100,0
20240703,105100,24038550,29100,29100,29100,29100,0
20240703,105000,24038550,29100,29100,29100,29100,0
20240703,104900,24038550,29100,29100,29100,29100,0
20240703,104800,24038550,29100,29100,29100,29100,0
20240703,104700,24038550,29100,29100,29100,29100,0
20240703,104600,24038550,29100,29100,29100,29100,0
20240703,104500,24038550,29100,29100,29100,29100,0
20240703,104400,24038550,29100,29100,29100,29100,0
20240703,104300,24038550,29100,29100,29100,29100,0
20240703,104200,24038550,29100,29100,29100,29100,0
20240703,104100,24038550,29100,29100,29100,29100,0
20240703,104000,24038550,29100,29100,29100,29100,0
20240703,103900,24038550,29100,29100,29100,29100,0
20240703,103800,24038550,29100,29100,29100,29100,0
20240703,103700,24038550,29100,29100,29100,29100,0
20240703,103600,24038550,29100,29100,29100,29100,165
20240703,103500,19237050,29400,29400,29400,29400,0
20240703,103400,19237050,29400,29400,29400,29400,0
20240703,103300,19237050,29400,29400,29400,29400,0
20240703,103200,19237050,29400,29400,29400,29400,0
20240703,103100,19237050,29400,29400,29400,29400,0
20240703,103000,19237050,29400,29400,29400,29400,0
20240703,102900,19237050,29400,29400,29400,29400,0
20240703,102800,19237050,29400,29400,29400,29400,0
20240703,102700,19237050,29400,29400,29400,29400,0
20240703,102600,19237050,29400,29400,29400,29400,0
20240703,102500,19237050,29400,29400,29400,29400,0
20240703,102400,19237050,29400,29400,29400,29400,0
20240703,102300,19237050,29400,29400,29400,29400,0
20240703,102200,19237050,29400,29400,29400,29400,0
20240703,102100,19237050,29400,29400,29400,29400,0
20240703,102000,19237050,29400,29400,29400,29400,0
20240703,101900,19237050,29400,29400,29400,29400,0
20240703,101800,19237050,29400,29400,29400,29400,0
20240703,101700,19237050,29400,29400,29400,29400,0
20240703,101600,19237050,29400,29400,29400,29400,0
20240703,101500,19237050,29400,29400,29400,29400,10
20240703,101400,18943050,29050,29050,29050,29050,0
20240703,101300,18943050,29050,29050,29050,29050,0
20240703,101200,18943050,29050,29050,29050,29050,0
20240703,101100,18943050,29050,29050,29050,29050,0
20240703,101000,18943050,29050,29050,29050,29050,0
20240703,100900,18943050,29050,29050,29050,29050,0
20240703,100800,18943050,29050,29050,29050,29050,0
20240703,100700,18943050,29050,29050,29050,29050,220
20240703,100600,12552050,29050,29050,29050,29050,0
20240703,100500,12552050,29050,29050,29050,29050,0
20240703,100400,12552050,29050,29050,29050,29050,0
20240703,100300,12552050,29050,29050,29050,29050,0
20240703,100200,12552050,29050,29050,29050,29050,0
20240703,100100,12552050,29050,29050,29050,29050,0
20240703,100000,12552050,29050,29050,29050,29050,0
20240703,095900,12552050,29050,29050,29050,29050,0
20240703,095800,12552050,29050,29050,29050,29050,0
20240703,095700,12552050,29050,29050,29050,29050,0
20240703,095600,12552050,29050,29050,29050,29050,70
20240703,095500,10518550,29050,29050,29050,29050,0
20240703,095400,10518550,29050,29050,29050,29050,9
20240703,095300,10257100,29050,29050,29050,29050,0
20240703,095200,10257100,29050,29050,29050,29050,21
20240703,095100,9647050,29050,29050,29050,29050,0
20240703,095000,9647050,29050,29050,29050,29050,30
20240703,094900,8775550,29050,29050,29050,29050,0
20240703,094800,8775550,29050,29050,29050,29050,0
20240703,094700,8775550,29050,29050,29050,29050,0
20240703,094600,8775550,29050,29050,29050,29050,0
20240703,094500,8775550,29050,29050,29050,29050,0
20240703,094400,8775550,29050,29100,29100,29050,300
20240703,094300,59850,29700,29700,29700,29700,0
20240703,094200,59850,29700,29700,29700,29700,0
20240703,094100,59850,29700,29700,29700,29700,0
20240703,094000,59850,29700,29700,29700,29700,0
20240703,093900,59850,29700,29700,29700,29700,0
20240703,093800,59850,29700,29700,29700,29700,0
20240703,093700,59850,29700,29700,29700,29700,0
20240703,093600,59850,29700,29700,29700,29700,0
20240703,093500,59850,29700,29700,29700,29700,0
20240703,093400,59850,29700,29700,29700,29700,1
20240703,093300,30150,30150,30150,30150,30150,0
20240703,093200,30150,30150,30150,30150,30150,0
20240703,093100,30150,30150,30150,30150,30150,0
20240703,093000,30150,30150,30150,30150,30150,0
20240703,092900,30150,30150,30150,30150,30150,0
20240703,092800,30150,30150,30150,30150,30150,0
20240703,092700,30150,30150,30150,30150,30150,0
20240703,092600,30150,30150,30150,30150,30150,0
20240703,092500,30150,30150,30150,30150,30150,0
20240703,092400,30150,30150,30150,30150,30150,0
20240703,092300,30150,30150,30150,30150,30150,0
20240703,092200,30150,30150,30150,30150,30150,0
20240703,092100,30150,30150,30150,30150,30150,0
20240703,092000,30150,30150,30150,30150,30150,0
20240703,091900,30150,30150,30150,30150,30150,0
20240703,091800,30150,30150,30150,30150,30150,0
20240703,091700,30150,30150,30150,30150,30150,0
20240703,091600,30150,30150,30150,30150,30150,0
20240703,091500,30150,30150,30150,30150,30150,0
20240703,091400,30150,30150,30150,30150,30150,0
20240703,091300,30150,30150,30150,30150,30150,0
20240703,091200,30150,30150,30150,30150,30150,0
20240703,091100,30150,30150,30150,30150,30150,0
20240703,091000,30150,30150,30150,30150,30150,0
20240703,090900,30150,30150,30150,30150,30150,0
20240703,090800,30150,30150,30150,30150,30150,0
20240703,090700,30150,30150,30150,30150,30150,0
20240703,090600,30150,30150,30150,30150,30150,0
20240703,090500,30150,30150,30150,30150,30150,1
20240703,090400,0,29350,29350,29350,29350,0
20240703,090300,0,29350,29350,29350,29350,0
20240703,090200,0,29350,29350,29350,29350,0
20240703,090100,0,29350,29350,29350,29350,0
20240703,090000,0,29350,29350,29350,29350,0