KissMeData/044990/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192900,225781350,29550,29550,29550,29550,100
20240717,192800,225781350,29550,29550,29550,29550,0
20240717,192700,225781350,29550,29550,29550,29550,0
20240717,192600,225781350,29550,29550,29550,29550,0
20240717,192500,225781350,29550,29550,29550,29550,0
20240717,192400,225781350,29550,29550,29550,29550,0
20240717,192300,225781350,29550,29550,29550,29550,0
20240717,192200,225781350,29550,29550,29550,29550,0
20240717,192100,225781350,29550,29550,29550,29550,0
20240717,192000,225781350,29550,29550,29550,29550,0
20240717,191900,225781350,29550,29550,29550,29550,0
20240717,191800,225781350,29550,29550,29550,29550,0
20240717,191700,225781350,29550,29550,29550,29550,0
20240717,191600,225781350,29550,29550,29550,29550,0
20240717,191500,225781350,29550,29550,29550,29550,0
20240717,191400,225781350,29550,29550,29550,29550,0
20240717,191300,225781350,29550,29550,29550,29550,0
20240717,191200,225781350,29550,29550,29550,29550,0
20240717,191100,225781350,29550,29550,29550,29550,0
20240717,191000,225781350,29550,29550,29550,29550,0
20240717,190900,225781350,29550,29550,29550,29550,0
20240717,190800,225781350,29550,29550,29550,29550,0
20240717,190700,225781350,29550,29550,29550,29550,0
20240717,190600,225781350,29550,29550,29550,29550,0
20240717,190500,225781350,29550,29550,29550,29550,0
20240717,190400,225781350,29550,29550,29550,29550,0
20240717,190300,225781350,29550,29550,29550,29550,0
20240717,190200,225781350,29550,29550,29550,29550,0
20240717,190100,225781350,29550,29550,29550,29550,0
20240717,190000,225781350,29550,29550,29550,29550,0
20240717,185900,225781350,29550,29550,29550,29550,100
20240717,185800,225781350,29550,29550,29550,29550,0
20240717,185700,225781350,29550,29550,29550,29550,0
20240717,185600,225781350,29550,29550,29550,29550,0
20240717,185500,225781350,29550,29550,29550,29550,0
20240717,185400,225781350,29550,29550,29550,29550,0
20240717,185300,225781350,29550,29550,29550,29550,0
20240717,185200,225781350,29550,29550,29550,29550,0
20240717,185100,225781350,29550,29550,29550,29550,0
20240717,185000,225781350,29550,29550,29550,29550,0
20240717,184900,225781350,29550,29550,29550,29550,0
20240717,184800,225781350,29550,29550,29550,29550,0
20240717,184700,225781350,29550,29550,29550,29550,0
20240717,184600,225781350,29550,29550,29550,29550,0
20240717,184500,225781350,29550,29550,29550,29550,0
20240717,184400,225781350,29550,29550,29550,29550,0
20240717,184300,225781350,29550,29550,29550,29550,0
20240717,184200,225781350,29550,29550,29550,29550,0
20240717,184100,225781350,29550,29550,29550,29550,0
20240717,184000,225781350,29550,29550,29550,29550,0
20240717,183900,225781350,29550,29550,29550,29550,0
20240717,183800,225781350,29550,29550,29550,29550,0
20240717,183700,225781350,29550,29550,29550,29550,0
20240717,183600,225781350,29550,29550,29550,29550,0
20240717,183500,225781350,29550,29550,29550,29550,0
20240717,183400,225781350,29550,29550,29550,29550,0
20240717,183300,225781350,29550,29550,29550,29550,0
20240717,183200,225781350,29550,29550,29550,29550,0
20240717,183100,225781350,29550,29550,29550,29550,0
20240717,183000,225781350,29550,29550,29550,29550,0
20240717,182900,225781350,29550,29550,29550,29550,100
20240717,182800,225781350,29550,29550,29550,29550,0
20240717,182700,225781350,29550,29550,29550,29550,0
20240717,182600,225781350,29550,29550,29550,29550,0
20240717,182500,225781350,29550,29550,29550,29550,0
20240717,182400,225781350,29550,29550,29550,29550,0
20240717,182300,225781350,29550,29550,29550,29550,0
20240717,182200,225781350,29550,29550,29550,29550,0
20240717,182100,225781350,29550,29550,29550,29550,0
20240717,182000,225781350,29550,29550,29550,29550,0
20240717,181900,225781350,29550,29550,29550,29550,0
20240717,181800,225781350,29550,29550,29550,29550,0
20240717,181700,225781350,29550,29550,29550,29550,0
20240717,181600,225781350,29550,29550,29550,29550,0
20240717,181500,225781350,29550,29550,29550,29550,0
20240717,181400,225781350,29550,29550,29550,29550,0
20240717,181300,225781350,29550,29550,29550,29550,0
20240717,181200,225781350,29550,29550,29550,29550,0
20240717,181100,225781350,29550,29550,29550,29550,0
20240717,181000,225781350,29550,29550,29550,29550,0
20240717,180900,225781350,29550,29550,29550,29550,0
20240717,180800,225781350,29550,29550,29550,29550,0
20240717,180700,225781350,29550,29550,29550,29550,0
20240717,180600,225781350,29550,29550,29550,29550,0
20240717,180500,225781350,29550,29550,29550,29550,0
20240717,180400,225781350,29550,29550,29550,29550,0
20240717,180300,225781350,29550,29550,29550,29550,0
20240717,180200,225781350,29550,29550,29550,29550,0
20240717,180100,225781350,29550,29550,29550,29550,0
20240717,180000,225781350,29550,29550,29550,29550,0
20240717,175900,225781350,29550,29550,29550,29550,100
20240717,175800,225781350,29550,29550,29550,29550,0
20240717,175700,225781350,29550,29550,29550,29550,0
20240717,175600,225781350,29550,29550,29550,29550,0
20240717,175500,225781350,29550,29550,29550,29550,0
20240717,175400,225781350,29550,29550,29550,29550,0
20240717,175300,225781350,29550,29550,29550,29550,0
20240717,175200,225781350,29550,29550,29550,29550,0
20240717,175100,225781350,29550,29550,29550,29550,0
20240717,175000,225781350,29550,29550,29550,29550,0
20240717,174900,225781350,29550,29550,29550,29550,0
20240717,174800,225781350,29550,29550,29550,29550,0
20240717,174700,225781350,29550,29550,29550,29550,0
20240717,174600,225781350,29550,29550,29550,29550,0
20240717,174500,225781350,29550,29550,29550,29550,0
20240717,174400,225781350,29550,29550,29550,29550,0
20240717,174300,225781350,29550,29550,29550,29550,0
20240717,174200,225781350,29550,29550,29550,29550,0
20240717,174100,225781350,29550,29550,29550,29550,0
20240717,174000,225781350,29550,29550,29550,29550,0
20240717,173900,225781350,29550,29550,29550,29550,0
20240717,173800,225781350,29550,29550,29550,29550,0
20240717,173700,225781350,29550,29550,29550,29550,0
20240717,173600,225781350,29550,29550,29550,29550,0
20240717,173500,225781350,29550,29550,29550,29550,0
20240717,173400,225781350,29550,29550,29550,29550,0
20240717,173300,225781350,29550,29550,29550,29550,0
20240717,173200,225781350,29550,29550,29550,29550,0
20240717,173100,225781350,29550,29550,29550,29550,0
20240717,173000,225781350,29550,29550,29550,29550,0
20240717,172900,225781350,29550,29550,29550,29550,100
20240717,172800,225781350,29550,29550,29550,29550,0
20240717,172700,225781350,29550,29550,29550,29550,0
20240717,172600,225781350,29550,29550,29550,29550,0
20240717,172500,225781350,29550,29550,29550,29550,0
20240717,172400,225781350,29550,29550,29550,29550,0
20240717,172300,225781350,29550,29550,29550,29550,0
20240717,172200,225781350,29550,29550,29550,29550,0
20240717,172100,225781350,29550,29550,29550,29550,0
20240717,172000,225781350,29550,29550,29550,29550,0
20240717,171900,225781350,29550,29550,29550,29550,0
20240717,171800,225781350,29550,29550,29550,29550,0
20240717,171700,225781350,29550,29550,29550,29550,0
20240717,171600,225781350,29550,29550,29550,29550,0
20240717,171500,225781350,29550,29550,29550,29550,0
20240717,171400,225781350,29550,29550,29550,29550,0
20240717,171300,225781350,29550,29550,29550,29550,0
20240717,171200,225781350,29550,29550,29550,29550,0
20240717,171100,225781350,29550,29550,29550,29550,0
20240717,171000,225781350,29550,29550,29550,29550,0
20240717,170900,225781350,29550,29550,29550,29550,0
20240717,170800,225781350,29550,29550,29550,29550,0
20240717,170700,225781350,29550,29550,29550,29550,0
20240717,170600,225781350,29550,29550,29550,29550,0
20240717,170500,225781350,29550,29550,29550,29550,0
20240717,170400,225781350,29550,29550,29550,29550,0
20240717,170300,225781350,29550,29550,29550,29550,0
20240717,170200,225781350,29550,29550,29550,29550,0
20240717,170100,225781350,29550,29550,29550,29550,0
20240717,170000,225781350,29550,29550,29550,29550,0
20240717,165900,225781350,29550,29550,29550,29550,100
20240717,165800,225781350,29550,29550,29550,29550,0
20240717,165700,225781350,29550,29550,29550,29550,0
20240717,165600,225781350,29550,29550,29550,29550,0
20240717,165500,225781350,29550,29550,29550,29550,0
20240717,165400,225781350,29550,29550,29550,29550,0
20240717,165300,225781350,29550,29550,29550,29550,0
20240717,165200,225781350,29550,29550,29550,29550,0
20240717,165100,225781350,29550,29550,29550,29550,0
20240717,165000,225781350,29550,29550,29550,29550,0
20240717,164900,225781350,29550,29550,29550,29550,0
20240717,164800,225781350,29550,29550,29550,29550,0
20240717,164700,225781350,29550,29550,29550,29550,0
20240717,164600,225781350,29550,29550,29550,29550,0
20240717,164500,225781350,29550,29550,29550,29550,0
20240717,164400,225781350,29550,29550,29550,29550,0
20240717,164300,225781350,29550,29550,29550,29550,0
20240717,164200,225781350,29550,29550,29550,29550,0
20240717,164100,225781350,29550,29550,29550,29550,0
20240717,164000,225781350,29550,29550,29550,29550,0
20240717,163900,225781350,29550,29550,29550,29550,0
20240717,163800,225781350,29550,29550,29550,29550,0
20240717,163700,225781350,29550,29550,29550,29550,0
20240717,163600,225781350,29550,29550,29550,29550,0
20240717,163500,225781350,29550,29550,29550,29550,0
20240717,163400,225781350,29550,29550,29550,29550,0
20240717,163300,225781350,29550,29550,29550,29550,0
20240717,163200,225781350,29550,29550,29550,29550,0
20240717,163100,225781350,29550,29550,29550,29550,0
20240717,163000,225781350,29550,29550,29550,29550,0
20240717,162900,225781350,29550,29550,29550,29550,100
20240717,162800,225781350,29550,29550,29550,29550,0
20240717,162700,225781350,29550,29550,29550,29550,0
20240717,162600,225781350,29550,29550,29550,29550,0
20240717,162500,225781350,29550,29550,29550,29550,0
20240717,162400,225781350,29550,29550,29550,29550,0
20240717,162300,225781350,29550,29550,29550,29550,0
20240717,162200,225781350,29550,29550,29550,29550,0
20240717,162100,225781350,29550,29550,29550,29550,0
20240717,162000,225781350,29550,29550,29550,29550,0
20240717,161900,225781350,29550,29550,29550,29550,0
20240717,161800,225781350,29550,29550,29550,29550,0
20240717,161700,225781350,29550,29550,29550,29550,0
20240717,161600,225781350,29550,29550,29550,29550,0
20240717,161500,225781350,29550,29550,29550,29550,0
20240717,161400,225781350,29550,29550,29550,29550,0
20240717,161300,225781350,29550,29550,29550,29550,0
20240717,161200,225781350,29550,29550,29550,29550,0
20240717,161100,225781350,29550,29550,29550,29550,0
20240717,161000,225781350,29550,29550,29550,29550,0
20240717,160900,225781350,29550,29550,29550,29550,0
20240717,160800,225781350,29550,29550,29550,29550,0
20240717,160700,225781350,29550,29550,29550,29550,0
20240717,160600,225781350,29550,29550,29550,29550,0
20240717,160500,225781350,29550,29550,29550,29550,0
20240717,160400,225781350,29550,29550,29550,29550,0
20240717,160300,225781350,29550,29550,29550,29550,0
20240717,160200,225781350,29550,29550,29550,29550,0
20240717,160100,225781350,29550,29550,29550,29550,0
20240717,160000,225781350,29550,29550,29550,29550,0
20240717,155900,225781350,29550,29550,29550,29550,100
20240717,155800,225781350,29550,29550,29550,29550,0
20240717,155700,225781350,29550,29550,29550,29550,0
20240717,155600,225781350,29550,29550,29550,29550,0
20240717,155500,225781350,29550,29550,29550,29550,0
20240717,155400,225781350,29550,29550,29550,29550,0
20240717,155300,225781350,29550,29550,29550,29550,0
20240717,155200,225781350,29550,29550,29550,29550,0
20240717,155100,225781350,29550,29550,29550,29550,0
20240717,155000,225781350,29550,29550,29550,29550,0
20240717,154900,225781350,29550,29550,29550,29550,0
20240717,154800,225781350,29550,29550,29550,29550,0
20240717,154700,225781350,29550,29550,29550,29550,0
20240717,154600,225781350,29550,29550,29550,29550,0
20240717,154500,225781350,29550,29550,29550,29550,0
20240717,154400,225781350,29550,29550,29550,29550,0
20240717,154300,225781350,29550,29550,29550,29550,0
20240717,154200,225781350,29550,29550,29550,29550,0
20240717,154100,225781350,29550,29550,29550,29550,0
20240717,154000,225781350,29550,29550,29550,29550,0
20240717,153900,225781350,29550,29550,29550,29550,0
20240717,153800,225781350,29550,29550,29550,29550,0
20240717,153700,225781350,29550,29550,29550,29550,0
20240717,153600,225781350,29550,29550,29550,29550,0
20240717,153500,225781350,29550,29550,29550,29550,0
20240717,153400,225781350,29550,29550,29550,29550,0
20240717,153300,225781350,29550,29550,29550,29550,0
20240717,153200,225781350,29550,29550,29550,29550,0
20240717,153100,225781350,29550,29550,29550,29550,0
20240717,153000,225781350,29550,29550,29550,29550,100
20240717,152900,222826350,29550,29550,29550,29550,0
20240717,152800,222826350,29550,29550,29550,29550,0
20240717,152700,222826350,29550,29550,29550,29550,0
20240717,152600,222826350,29550,29550,29550,29550,0
20240717,152500,222826350,29550,29550,29550,29550,0
20240717,152400,222826350,29550,29550,29550,29550,0
20240717,152300,222826350,29550,29550,29550,29550,0
20240717,152200,222826350,29550,29550,29550,29550,0
20240717,152100,222826350,29550,29550,29550,29550,0
20240717,152000,222826350,29550,29550,29550,29550,0
20240717,151900,222826350,29550,29550,29550,29550,0
20240717,151800,222826350,29550,29550,29550,29550,0
20240717,151700,222826350,29550,29550,29550,29550,0
20240717,151600,222826350,29550,29550,29550,29550,0
20240717,151500,222826350,29550,29550,29550,29550,0
20240717,151400,222826350,29550,29550,29550,29550,0
20240717,151300,222826350,29550,29550,29550,29550,0
20240717,151200,222826350,29550,29550,29550,29550,50
20240717,151100,221348850,29550,29550,29550,29550,1
20240717,151000,221319300,29550,29550,29550,29550,0
20240717,150900,221319300,29550,29550,29550,29550,40
20240717,150800,220137300,29550,29550,29550,29550,0
20240717,150700,220137300,29550,29550,29550,29550,0
20240717,150600,220137300,29550,29550,29550,29550,0
20240717,150500,220137300,29550,29550,29550,29550,0
20240717,150400,220137300,29550,29550,29550,29550,0
20240717,150300,220137300,29550,29550,29550,29550,0
20240717,150200,220137300,29550,29550,29550,29550,0
20240717,150100,220137300,29550,29550,29550,29550,0
20240717,150000,220137300,29550,29550,29550,29550,0
20240717,145900,220137300,29550,29550,29550,29550,0
20240717,145800,220137300,29550,29550,29550,29550,0
20240717,145700,220137300,29550,29550,29550,29550,0
20240717,145600,220137300,29550,29550,29550,29550,0
20240717,145500,220137300,29550,29550,29550,29550,0
20240717,145400,220137300,29550,29550,29550,29550,0
20240717,145300,220137300,29550,29550,29550,29550,10
20240717,145200,219841800,29500,29500,29500,29500,19
20240717,145100,219281300,29500,29500,29500,29500,0
20240717,145000,219281300,29500,29500,29500,29500,0
20240717,144900,219281300,29500,29500,29500,29500,0
20240717,144800,219281300,29500,29500,29500,29500,0
20240717,144700,219281300,29500,29500,29500,29500,0
20240717,144600,219281300,29500,29500,29500,29500,0
20240717,144500,219281300,29500,29500,29500,29500,10
20240717,144400,218986300,29500,29500,29500,29500,0
20240717,144300,218986300,29500,29500,29500,29500,0
20240717,144200,218986300,29500,29500,29500,29500,0
20240717,144100,218986300,29500,29500,29500,29500,0
20240717,144000,218986300,29500,29500,29500,29500,0
20240717,143900,218986300,29500,29500,29500,29500,115
20240717,143800,215593800,29550,29550,29550,29550,7
20240717,143700,215386950,29550,29550,29550,29550,0
20240717,143600,215386950,29550,29550,29550,29550,0
20240717,143500,215386950,29550,29550,29550,29550,0
20240717,143400,215386950,29550,29550,29550,29550,0
20240717,143300,215386950,29550,29550,29550,29550,0
20240717,143200,215386950,29550,29550,29550,29550,0
20240717,143100,215386950,29550,29550,29550,29550,0
20240717,143000,215386950,29550,29550,29550,29550,0
20240717,142900,215386950,29550,29550,29550,29550,0
20240717,142800,215386950,29550,29550,29550,29550,0
20240717,142700,215386950,29550,29550,29550,29550,0
20240717,142600,215386950,29550,29550,29550,29550,0
20240717,142500,215386950,29550,29550,29550,29550,0
20240717,142400,215386950,29550,29550,29550,29550,0
20240717,142300,215386950,29550,29550,29550,29550,0
20240717,142200,215386950,29550,29550,29550,29550,0
20240717,142100,215386950,29550,29550,29550,29550,0
20240717,142000,215386950,29550,29550,29550,29550,0
20240717,141900,215386950,29550,29550,29550,29550,0
20240717,141800,215386950,29550,29550,29550,29550,0
20240717,141700,215386950,29550,29550,29550,29550,0
20240717,141600,215386950,29550,29550,29550,29550,0
20240717,141500,215386950,29550,29550,29550,29550,0
20240717,141400,215386950,29550,29550,29550,29550,0
20240717,141300,215386950,29550,29550,29550,29550,0
20240717,141200,215386950,29550,29550,29550,29550,0
20240717,141100,215386950,29550,29550,29550,29550,0
20240717,141000,215386950,29550,29550,29550,29550,0
20240717,140900,215386950,29550,29550,29550,29550,20
20240717,140800,214795950,29550,29550,29550,29550,0
20240717,140700,214795950,29550,29550,29550,29550,0
20240717,140600,214795950,29550,29550,29550,29550,0
20240717,140500,214795950,29550,29550,29550,29550,0
20240717,140400,214795950,29550,29550,29550,29550,0
20240717,140300,214795950,29550,29550,29550,29550,0
20240717,140200,214795950,29550,29550,29550,29550,0
20240717,140100,214795950,29550,29550,29550,29550,0
20240717,140000,214795950,29550,29550,29550,29550,0
20240717,135900,214795950,29550,29550,29550,29550,100
20240717,135800,211840950,29550,29550,29550,29550,0
20240717,135700,211840950,29550,29550,29550,29550,64
20240717,135600,209949750,29550,29550,29550,29550,0
20240717,135500,209949750,29550,29550,29550,29550,0
20240717,135400,209949750,29550,29550,29550,29550,0
20240717,135300,209949750,29550,29550,29550,29550,0
20240717,135200,209949750,29550,29550,29550,29550,0
20240717,135100,209949750,29550,29550,29550,29550,0
20240717,135000,209949750,29550,29550,29550,29550,1
20240717,134900,209920200,29500,29500,29500,29500,0
20240717,134800,209920200,29500,29500,29500,29500,0
20240717,134700,209920200,29500,29500,29500,29500,0
20240717,134600,209920200,29500,29500,29500,29500,0
20240717,134500,209920200,29500,29500,29500,29500,337
20240717,134400,199978700,29500,29500,29500,29500,0
20240717,134300,199978700,29500,29500,29500,29500,0
20240717,134200,199978700,29500,29500,29500,29500,1
20240717,134100,199949200,29500,29500,29500,29500,0
20240717,134000,199949200,29500,29500,29500,29500,0
20240717,133900,199949200,29500,29450,29500,29450,1050
20240717,133800,168980400,29450,29400,29450,29400,815
20240717,133700,144987300,29400,29400,29400,29400,1480
20240717,133600,101475300,29400,29400,29400,29400,0
20240717,133500,101475300,29400,29400,29400,29400,2
20240717,133400,101416500,29400,29400,29400,29400,0
20240717,133300,101416500,29400,29400,29400,29400,0
20240717,133200,101416500,29400,29400,29400,29400,0
20240717,133100,101416500,29400,29400,29400,29400,0
20240717,133000,101416500,29400,29400,29400,29400,0
20240717,132900,101416500,29400,29400,29400,29400,0
20240717,132800,101416500,29400,29400,29400,29400,0
20240717,132700,101416500,29400,29400,29400,29400,0
20240717,132600,101416500,29400,29400,29400,29400,0
20240717,132500,101416500,29400,29400,29400,29400,0
20240717,132400,101416500,29400,29400,29400,29400,0
20240717,132300,101416500,29400,29400,29400,29400,0
20240717,132200,101416500,29400,29400,29400,29400,0
20240717,132100,101416500,29400,29400,29400,29400,0
20240717,132000,101416500,29400,29400,29400,29400,0
20240717,131900,101416500,29400,29400,29400,29400,0
20240717,131800,101416500,29400,29400,29400,29400,0
20240717,131700,101416500,29400,29400,29400,29400,0
20240717,131600,101416500,29400,29400,29400,29400,0
20240717,131500,101416500,29400,29400,29400,29400,0
20240717,131400,101416500,29400,29400,29400,29400,0
20240717,131300,101416500,29400,29400,29400,29400,0
20240717,131200,101416500,29400,29400,29400,29400,0
20240717,131100,101416500,29400,29400,29400,29400,0
20240717,131000,101416500,29400,29400,29400,29400,0
20240717,130900,101416500,29400,29400,29400,29400,0
20240717,130800,101416500,29400,29400,29400,29400,0
20240717,130700,101416500,29400,29400,29400,29400,0
20240717,130600,101416500,29400,29400,29400,29400,0
20240717,130500,101416500,29400,29400,29400,29400,0
20240717,130400,101416500,29400,29400,29400,29400,0
20240717,130300,101416500,29400,29400,29400,29400,0
20240717,130200,101416500,29400,29400,29400,29400,0
20240717,130100,101416500,29400,29400,29400,29400,0
20240717,130000,101416500,29400,29400,29400,29400,0
20240717,125900,101416500,29400,29400,29400,29400,0
20240717,125800,101416500,29400,29400,29400,29400,0
20240717,125700,101416500,29400,29400,29400,29400,0
20240717,125600,101416500,29400,29400,29400,29400,0
20240717,125500,101416500,29400,29400,29400,29400,0
20240717,125400,101416500,29400,29400,29400,29400,0
20240717,125300,101416500,29400,29400,29400,29400,0
20240717,125200,101416500,29400,29400,29400,29400,0
20240717,125100,101416500,29400,29400,29400,29400,0
20240717,125000,101416500,29400,29400,29400,29400,0
20240717,124900,101416500,29400,29400,29400,29400,0
20240717,124800,101416500,29400,29400,29400,29400,0
20240717,124700,101416500,29400,29400,29400,29400,0
20240717,124600,101416500,29400,29400,29400,29400,0
20240717,124500,101416500,29400,29400,29400,29400,0
20240717,124400,101416500,29400,29400,29400,29400,0
20240717,124300,101416500,29400,29400,29400,29400,0
20240717,124200,101416500,29400,29400,29400,29400,0
20240717,124100,101416500,29400,29400,29400,29400,0
20240717,124000,101416500,29400,29400,29400,29400,0
20240717,123900,101416500,29400,29400,29400,29400,0
20240717,123800,101416500,29400,29400,29400,29400,0
20240717,123700,101416500,29400,29400,29400,29400,0
20240717,123600,101416500,29400,29400,29400,29400,0
20240717,123500,101416500,29400,29400,29400,29400,0
20240717,123400,101416500,29400,29400,29400,29400,0
20240717,123300,101416500,29400,29400,29400,29400,0
20240717,123200,101416500,29400,29400,29400,29400,0
20240717,123100,101416500,29400,29400,29400,29400,0
20240717,123000,101416500,29400,29400,29400,29400,0
20240717,122900,101416500,29400,29400,29400,29400,0
20240717,122800,101416500,29400,29400,29400,29400,0
20240717,122700,101416500,29400,29400,29400,29400,17
20240717,122600,100916700,29400,29400,29400,29400,0
20240717,122500,100916700,29400,29400,29400,29400,0
20240717,122400,100916700,29400,29400,29400,29400,0
20240717,122300,100916700,29400,29400,29400,29400,0
20240717,122200,100916700,29400,29400,29400,29400,0
20240717,122100,100916700,29400,29400,29400,29400,0
20240717,122000,100916700,29400,29400,29400,29400,0
20240717,121900,100916700,29400,29400,29400,29400,0
20240717,121800,100916700,29400,29400,29400,29400,0
20240717,121700,100916700,29400,29400,29400,29400,0
20240717,121600,100916700,29400,29400,29400,29400,1
20240717,121500,100887300,29400,29400,29400,29400,2
20240717,121400,100828500,29400,29400,29400,29400,8
20240717,121300,100593300,29400,29400,29400,29400,0
20240717,121200,100593300,29400,29400,29400,29400,0
20240717,121100,100593300,29400,29400,29400,29400,0
20240717,121000,100593300,29400,29400,29400,29400,0
20240717,120900,100593300,29400,29400,29400,29400,0
20240717,120800,100593300,29400,29400,29400,29400,0
20240717,120700,100593300,29400,29400,29400,29400,0
20240717,120600,100593300,29400,29400,29400,29400,0
20240717,120500,100593300,29400,29400,29400,29400,0
20240717,120400,100593300,29400,29400,29400,29400,0
20240717,120300,100593300,29400,29400,29400,29400,0
20240717,120200,100593300,29400,29400,29400,29400,0
20240717,120100,100593300,29400,29400,29400,29400,0
20240717,120000,100593300,29400,29400,29400,29400,0
20240717,115900,100593300,29400,29400,29400,29400,0
20240717,115800,100593300,29400,29400,29400,29400,0
20240717,115700,100593300,29400,29400,29400,29400,0
20240717,115600,100593300,29400,29400,29400,29400,10
20240717,115500,100299300,29400,29400,29400,29400,0
20240717,115400,100299300,29400,29400,29400,29400,0
20240717,115300,100299300,29400,29400,29400,29400,0
20240717,115200,100299300,29400,29400,29400,29400,0
20240717,115100,100299300,29400,29400,29400,29400,0
20240717,115000,100299300,29400,29400,29400,29400,0
20240717,114900,100299300,29400,29400,29400,29400,0
20240717,114800,100299300,29400,29400,29400,29400,0
20240717,114700,100299300,29400,29400,29400,29400,0
20240717,114600,100299300,29400,29400,29400,29400,0
20240717,114500,100299300,29400,29400,29400,29400,0
20240717,114400,100299300,29400,29400,29400,29400,0
20240717,114300,100299300,29400,29400,29400,29400,0
20240717,114200,100299300,29400,29400,29400,29400,0
20240717,114100,100299300,29400,29400,29400,29400,0
20240717,114000,100299300,29400,29400,29400,29400,1475
20240717,113900,56934300,29450,29450,29450,29450,0
20240717,113800,56934300,29450,29450,29450,29450,0
20240717,113700,56934300,29450,29450,29450,29450,0
20240717,113600,56934300,29450,29450,29450,29450,0
20240717,113500,56934300,29450,29450,29450,29450,0
20240717,113400,56934300,29450,29450,29450,29450,0
20240717,113300,56934300,29450,29450,29450,29450,0
20240717,113200,56934300,29450,29450,29450,29450,0
20240717,113100,56934300,29450,29450,29450,29450,0
20240717,113000,56934300,29450,29450,29450,29450,0
20240717,112900,56934300,29450,29450,29450,29450,0
20240717,112800,56934300,29450,29450,29450,29450,0
20240717,112700,56934300,29450,29450,29450,29450,0
20240717,112600,56934300,29450,29450,29450,29450,0
20240717,112500,56934300,29450,29450,29450,29450,0
20240717,112400,56934300,29450,29450,29450,29450,0
20240717,112300,56934300,29450,29450,29450,29450,50
20240717,112200,55461800,29450,29450,29450,29450,0
20240717,112100,55461800,29450,29450,29450,29450,0
20240717,112000,55461800,29450,29450,29450,29450,0
20240717,111900,55461800,29450,29450,29450,29450,0
20240717,111800,55461800,29450,29450,29450,29450,60
20240717,111700,53694800,29450,29450,29450,29450,0
20240717,111600,53694800,29450,29600,29600,29450,976
20240717,111500,24897350,29700,29700,29700,29700,0
20240717,111400,24897350,29700,29700,29700,29700,0
20240717,111300,24897350,29700,29700,29700,29700,0
20240717,111200,24897350,29700,29700,29700,29700,0
20240717,111100,24897350,29700,29700,29700,29700,0
20240717,111000,24897350,29700,29700,29700,29700,0
20240717,110900,24897350,29700,29700,29700,29700,0
20240717,110800,24897350,29700,29700,29700,29700,0
20240717,110700,24897350,29700,29700,29700,29700,0
20240717,110600,24897350,29700,29700,29700,29700,0
20240717,110500,24897350,29700,29700,29700,29700,0
20240717,110400,24897350,29700,29700,29700,29700,0
20240717,110300,24897350,29700,29700,29700,29700,0
20240717,110200,24897350,29700,29700,29700,29700,0
20240717,110100,24897350,29700,29700,29700,29700,0
20240717,110000,24897350,29700,29700,29700,29700,0
20240717,105900,24897350,29700,29700,29700,29700,0
20240717,105800,24897350,29700,29700,29700,29700,0
20240717,105700,24897350,29700,29700,29700,29700,0
20240717,105600,24897350,29700,29700,29700,29700,0
20240717,105500,24897350,29700,29700,29700,29700,0
20240717,105400,24897350,29700,29700,29700,29700,0
20240717,105300,24897350,29700,29700,29700,29700,0
20240717,105200,24897350,29700,29700,29700,29700,0
20240717,105100,24897350,29700,29700,29700,29700,0
20240717,105000,24897350,29700,29700,29700,29700,0
20240717,104900,24897350,29700,29700,29700,29700,0
20240717,104800,24897350,29700,29700,29700,29700,7
20240717,104700,24689450,29600,29600,29600,29600,0
20240717,104600,24689450,29600,29600,29600,29600,0
20240717,104500,24689450,29600,29600,29600,29600,0
20240717,104400,24689450,29600,29600,29600,29600,0
20240717,104300,24689450,29600,29600,29600,29600,0
20240717,104200,24689450,29600,29600,29600,29600,0
20240717,104100,24689450,29600,29600,29600,29600,0
20240717,104000,24689450,29600,29600,29600,29600,0
20240717,103900,24689450,29600,29600,29600,29600,0
20240717,103800,24689450,29600,29600,29600,29600,0
20240717,103700,24689450,29600,29600,29600,29600,0
20240717,103600,24689450,29600,29600,29600,29600,0
20240717,103500,24689450,29600,29600,29600,29600,0
20240717,103400,24689450,29600,29600,29600,29600,0
20240717,103300,24689450,29600,29600,29600,29600,0
20240717,103200,24689450,29600,29600,29600,29600,0
20240717,103100,24689450,29600,29600,29600,29600,0
20240717,103000,24689450,29600,29600,29600,29600,0
20240717,102900,24689450,29600,29600,29600,29600,0
20240717,102800,24689450,29600,29600,29600,29600,0
20240717,102700,24689450,29600,29600,29600,29600,0
20240717,102600,24689450,29600,29600,29600,29600,0
20240717,102500,24689450,29600,29600,29600,29600,0
20240717,102400,24689450,29600,29600,29600,29600,0
20240717,102300,24689450,29600,29600,29600,29600,0
20240717,102200,24689450,29600,29600,29600,29600,0
20240717,102100,24689450,29600,29600,29600,29600,0
20240717,102000,24689450,29600,29600,29600,29600,0
20240717,101900,24689450,29600,29600,29600,29600,0
20240717,101800,24689450,29600,29600,29600,29600,0
20240717,101700,24689450,29600,29600,29600,29600,0
20240717,101600,24689450,29600,29600,29600,29600,76
20240717,101500,22439850,29650,29650,29650,29650,0
20240717,101400,22439850,29650,29650,29650,29650,0
20240717,101300,22439850,29650,29650,29650,29650,0
20240717,101200,22439850,29650,29650,29650,29650,0
20240717,101100,22439850,29650,29650,29650,29650,0
20240717,101000,22439850,29650,29650,29650,29650,0
20240717,100900,22439850,29650,29650,29650,29650,0
20240717,100800,22439850,29650,29650,29650,29650,0
20240717,100700,22439850,29650,29650,29650,29650,0
20240717,100600,22439850,29650,29650,29650,29650,0
20240717,100500,22439850,29650,29650,29650,29650,0
20240717,100400,22439850,29650,29650,29650,29650,0
20240717,100300,22439850,29650,29650,29650,29650,0
20240717,100200,22439850,29650,29650,29650,29650,0
20240717,100100,22439850,29650,29650,29650,29650,0
20240717,100000,22439850,29650,29650,29650,29650,39
20240717,095900,21283500,29650,29650,29650,29650,0
20240717,095800,21283500,29650,29650,29650,29650,1
20240717,095700,21253850,29650,29650,29650,29650,0
20240717,095600,21253850,29650,29700,29700,29650,30
20240717,095500,20363350,29700,29700,29700,29700,0
20240717,095400,20363350,29700,29700,29700,29700,0
20240717,095300,20363350,29700,29700,29700,29700,0
20240717,095200,20363350,29700,29700,29700,29700,0
20240717,095100,20363350,29700,29700,29700,29700,0
20240717,095000,20363350,29700,29700,29700,29700,0
20240717,094900,20363350,29700,29700,29700,29700,0
20240717,094800,20363350,29700,29700,29700,29700,168
20240717,094700,15373750,29700,29700,29700,29700,0
20240717,094600,15373750,29700,29700,29700,29700,0
20240717,094500,15373750,29700,29700,29700,29700,0
20240717,094400,15373750,29700,29700,29700,29700,0
20240717,094300,15373750,29700,29700,29700,29700,30
20240717,094200,14482750,29700,29700,29700,29700,0
20240717,094100,14482750,29700,29700,29700,29700,0
20240717,094000,14482750,29700,29700,29700,29700,0
20240717,093900,14482750,29700,29700,29700,29700,110
20240717,093800,11215750,29750,29750,29750,29750,0
20240717,093700,11215750,29750,29750,29750,29750,0
20240717,093600,11215750,29750,29750,29750,29750,0
20240717,093500,11215750,29750,29750,29750,29750,0
20240717,093400,11215750,29750,29750,29750,29750,0
20240717,093300,11215750,29750,29750,29750,29750,0
20240717,093200,11215750,29750,29750,29750,29750,0
20240717,093100,11215750,29750,29750,29750,29750,0
20240717,093000,11215750,29750,29750,29750,29750,0
20240717,092900,11215750,29750,29750,29750,29750,0
20240717,092800,11215750,29750,29750,29750,29750,0
20240717,092700,11215750,29750,29750,29750,29750,0
20240717,092600,11215750,29750,29750,29750,29750,10
20240717,092500,10918250,29750,29750,29750,29750,0
20240717,092400,10918250,29750,29750,29750,29750,10
20240717,092300,10620750,29750,29750,29750,29750,115
20240717,092200,7199500,29750,29750,29750,29750,0
20240717,092100,7199500,29750,29750,29750,29750,20
20240717,092000,6604500,29750,29750,29750,29750,0
20240717,091900,6604500,29750,29750,29750,29750,45
20240717,091800,5265750,29750,29750,29750,29750,0
20240717,091700,5265750,29750,29750,29750,29750,147
20240717,091600,892500,29750,29750,29750,29750,0
20240717,091500,892500,29750,29750,29750,29750,0
20240717,091400,892500,29750,29750,29750,29750,0
20240717,091300,892500,29750,29750,29750,29750,30
20240717,091200,0,29750,29750,29750,29750,0
20240717,091100,0,29750,29750,29750,29750,0
20240717,091000,0,29750,29750,29750,29750,0
20240717,090900,0,29750,29750,29750,29750,0
20240717,090800,0,29750,29750,29750,29750,0
20240717,090700,0,29750,29750,29750,29750,0
20240717,090600,0,29750,29750,29750,29750,0
20240717,090500,0,29750,29750,29750,29750,0
20240717,090400,0,29750,29750,29750,29750,0
20240717,090300,0,29750,29750,29750,29750,0
20240717,090200,0,29750,29750,29750,29750,0
20240717,090100,0,29750,29750,29750,29750,0
20240717,090000,0,29750,29750,29750,29750,0