KissMeData/044990/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,192600,91229600,29600,29600,29600,29600,89
20240723,192500,91229600,29600,29600,29600,29600,0
20240723,192400,91229600,29600,29600,29600,29600,0
20240723,192300,91229600,29600,29600,29600,29600,0
20240723,192200,91229600,29600,29600,29600,29600,0
20240723,192100,91229600,29600,29600,29600,29600,0
20240723,192000,91229600,29600,29600,29600,29600,0
20240723,191900,91229600,29600,29600,29600,29600,0
20240723,191800,91229600,29600,29600,29600,29600,0
20240723,191700,91229600,29600,29600,29600,29600,0
20240723,191600,91229600,29600,29600,29600,29600,0
20240723,191500,91229600,29600,29600,29600,29600,0
20240723,191400,91229600,29600,29600,29600,29600,0
20240723,191300,91229600,29600,29600,29600,29600,0
20240723,191200,91229600,29600,29600,29600,29600,0
20240723,191100,91229600,29600,29600,29600,29600,0
20240723,191000,91229600,29600,29600,29600,29600,0
20240723,190900,91229600,29600,29600,29600,29600,0
20240723,190800,91229600,29600,29600,29600,29600,0
20240723,190700,91229600,29600,29600,29600,29600,0
20240723,190600,91229600,29600,29600,29600,29600,0
20240723,190500,91229600,29600,29600,29600,29600,0
20240723,190400,91229600,29600,29600,29600,29600,0
20240723,190300,91229600,29600,29600,29600,29600,0
20240723,190200,91229600,29600,29600,29600,29600,0
20240723,190100,91229600,29600,29600,29600,29600,0
20240723,190000,91229600,29600,29600,29600,29600,0
20240723,185900,91229600,29600,29600,29600,29600,0
20240723,185800,91229600,29600,29600,29600,29600,0
20240723,185700,91229600,29600,29600,29600,29600,0
20240723,185600,91229600,29600,29600,29600,29600,89
20240723,185500,91229600,29600,29600,29600,29600,0
20240723,185400,91229600,29600,29600,29600,29600,0
20240723,185300,91229600,29600,29600,29600,29600,0
20240723,185200,91229600,29600,29600,29600,29600,0
20240723,185100,91229600,29600,29600,29600,29600,0
20240723,185000,91229600,29600,29600,29600,29600,0
20240723,184900,91229600,29600,29600,29600,29600,0
20240723,184800,91229600,29600,29600,29600,29600,0
20240723,184700,91229600,29600,29600,29600,29600,0
20240723,184600,91229600,29600,29600,29600,29600,0
20240723,184500,91229600,29600,29600,29600,29600,0
20240723,184400,91229600,29600,29600,29600,29600,0
20240723,184300,91229600,29600,29600,29600,29600,0
20240723,184200,91229600,29600,29600,29600,29600,0
20240723,184100,91229600,29600,29600,29600,29600,0
20240723,184000,91229600,29600,29600,29600,29600,0
20240723,183900,91229600,29600,29600,29600,29600,0
20240723,183800,91229600,29600,29600,29600,29600,0
20240723,183700,91229600,29600,29600,29600,29600,0
20240723,183600,91229600,29600,29600,29600,29600,0
20240723,183500,91229600,29600,29600,29600,29600,0
20240723,183400,91229600,29600,29600,29600,29600,0
20240723,183300,91229600,29600,29600,29600,29600,0
20240723,183200,91229600,29600,29600,29600,29600,0
20240723,183100,91229600,29600,29600,29600,29600,0
20240723,183000,91229600,29600,29600,29600,29600,0
20240723,182900,91229600,29600,29600,29600,29600,0
20240723,182800,91229600,29600,29600,29600,29600,0
20240723,182700,91229600,29600,29600,29600,29600,0
20240723,182600,91229600,29600,29600,29600,29600,89
20240723,182500,91229600,29600,29600,29600,29600,0
20240723,182400,91229600,29600,29600,29600,29600,0
20240723,182300,91229600,29600,29600,29600,29600,0
20240723,182200,91229600,29600,29600,29600,29600,0
20240723,182100,91229600,29600,29600,29600,29600,0
20240723,182000,91229600,29600,29600,29600,29600,0
20240723,181900,91229600,29600,29600,29600,29600,0
20240723,181800,91229600,29600,29600,29600,29600,0
20240723,181700,91229600,29600,29600,29600,29600,0
20240723,181600,91229600,29600,29600,29600,29600,0
20240723,181500,91229600,29600,29600,29600,29600,0
20240723,181400,91229600,29600,29600,29600,29600,0
20240723,181300,91229600,29600,29600,29600,29600,0
20240723,181200,91229600,29600,29600,29600,29600,0
20240723,181100,91229600,29600,29600,29600,29600,0
20240723,181000,91229600,29600,29600,29600,29600,0
20240723,180900,91229600,29600,29600,29600,29600,0
20240723,180800,91229600,29600,29600,29600,29600,0
20240723,180700,91229600,29600,29600,29600,29600,0
20240723,180600,91229600,29600,29600,29600,29600,0
20240723,180500,91229600,29600,29600,29600,29600,0
20240723,180400,91229600,29600,29600,29600,29600,0
20240723,180300,91229600,29600,29600,29600,29600,0
20240723,180200,91229600,29600,29600,29600,29600,0
20240723,180100,91229600,29600,29600,29600,29600,0
20240723,180000,91229600,29600,29600,29600,29600,0
20240723,175900,91229600,29600,29600,29600,29600,0
20240723,175800,91229600,29600,29600,29600,29600,0
20240723,175700,91229600,29600,29600,29600,29600,0
20240723,175600,91229600,29600,29600,29600,29600,89
20240723,175500,91229600,29600,29600,29600,29600,0
20240723,175400,91229600,29600,29600,29600,29600,0
20240723,175300,91229600,29600,29600,29600,29600,0
20240723,175200,91229600,29600,29600,29600,29600,0
20240723,175100,91229600,29600,29600,29600,29600,0
20240723,175000,91229600,29600,29600,29600,29600,0
20240723,174900,91229600,29600,29600,29600,29600,0
20240723,174800,91229600,29600,29600,29600,29600,0
20240723,174700,91229600,29600,29600,29600,29600,0
20240723,174600,91229600,29600,29600,29600,29600,0
20240723,174500,91229600,29600,29600,29600,29600,0
20240723,174400,91229600,29600,29600,29600,29600,0
20240723,174300,91229600,29600,29600,29600,29600,0
20240723,174200,91229600,29600,29600,29600,29600,0
20240723,174100,91229600,29600,29600,29600,29600,0
20240723,174000,91229600,29600,29600,29600,29600,0
20240723,173900,91229600,29600,29600,29600,29600,0
20240723,173800,91229600,29600,29600,29600,29600,0
20240723,173700,91229600,29600,29600,29600,29600,0
20240723,173600,91229600,29600,29600,29600,29600,0
20240723,173500,91229600,29600,29600,29600,29600,0
20240723,173400,91229600,29600,29600,29600,29600,0
20240723,173300,91229600,29600,29600,29600,29600,0
20240723,173200,91229600,29600,29600,29600,29600,0
20240723,173100,91229600,29600,29600,29600,29600,0
20240723,173000,91229600,29600,29600,29600,29600,0
20240723,172900,91229600,29600,29600,29600,29600,0
20240723,172800,91229600,29600,29600,29600,29600,0
20240723,172700,91229600,29600,29600,29600,29600,0
20240723,172600,91229600,29600,29600,29600,29600,89
20240723,172500,91229600,29600,29600,29600,29600,0
20240723,172400,91229600,29600,29600,29600,29600,0
20240723,172300,91229600,29600,29600,29600,29600,0
20240723,172200,91229600,29600,29600,29600,29600,0
20240723,172100,91229600,29600,29600,29600,29600,0
20240723,172000,91229600,29600,29600,29600,29600,0
20240723,171900,91229600,29600,29600,29600,29600,0
20240723,171800,91229600,29600,29600,29600,29600,0
20240723,171700,91229600,29600,29600,29600,29600,0
20240723,171600,91229600,29600,29600,29600,29600,0
20240723,171500,91229600,29600,29600,29600,29600,0
20240723,171400,91229600,29600,29600,29600,29600,0
20240723,171300,91229600,29600,29600,29600,29600,0
20240723,171200,91229600,29600,29600,29600,29600,0
20240723,171100,91229600,29600,29600,29600,29600,0
20240723,171000,91229600,29600,29600,29600,29600,0
20240723,170900,91229600,29600,29600,29600,29600,0
20240723,170800,91229600,29600,29600,29600,29600,0
20240723,170700,91229600,29600,29600,29600,29600,0
20240723,170600,91229600,29600,29600,29600,29600,0
20240723,170500,91229600,29600,29600,29600,29600,0
20240723,170400,91229600,29600,29600,29600,29600,0
20240723,170300,91229600,29600,29600,29600,29600,0
20240723,170200,91229600,29600,29600,29600,29600,0
20240723,170100,91229600,29600,29600,29600,29600,0
20240723,170000,91229600,29600,29600,29600,29600,0
20240723,165900,91229600,29600,29600,29600,29600,0
20240723,165800,91229600,29600,29600,29600,29600,0
20240723,165700,91229600,29600,29600,29600,29600,0
20240723,165600,91229600,29600,29600,29600,29600,89
20240723,165500,91229600,29600,29600,29600,29600,0
20240723,165400,91229600,29600,29600,29600,29600,0
20240723,165300,91229600,29600,29600,29600,29600,0
20240723,165200,91229600,29600,29600,29600,29600,0
20240723,165100,91229600,29600,29600,29600,29600,0
20240723,165000,91229600,29600,29600,29600,29600,0
20240723,164900,91229600,29600,29600,29600,29600,0
20240723,164800,91229600,29600,29600,29600,29600,0
20240723,164700,91229600,29600,29600,29600,29600,0
20240723,164600,91229600,29600,29600,29600,29600,0
20240723,164500,91229600,29600,29600,29600,29600,0
20240723,164400,91229600,29600,29600,29600,29600,0
20240723,164300,91229600,29600,29600,29600,29600,0
20240723,164200,91229600,29600,29600,29600,29600,0
20240723,164100,91229600,29600,29600,29600,29600,0
20240723,164000,91229600,29600,29600,29600,29600,0
20240723,163900,91229600,29600,29600,29600,29600,0
20240723,163800,91229600,29600,29600,29600,29600,0
20240723,163700,91229600,29600,29600,29600,29600,0
20240723,163600,91229600,29600,29600,29600,29600,0
20240723,163500,91229600,29600,29600,29600,29600,0
20240723,163400,91229600,29600,29600,29600,29600,0
20240723,163300,91229600,29600,29600,29600,29600,0
20240723,163200,91229600,29600,29600,29600,29600,0
20240723,163100,91229600,29600,29600,29600,29600,0
20240723,163000,91229600,29600,29600,29600,29600,0
20240723,162900,91229600,29600,29600,29600,29600,0
20240723,162800,91229600,29600,29600,29600,29600,0
20240723,162700,91229600,29600,29600,29600,29600,0
20240723,162600,91229600,29600,29600,29600,29600,89
20240723,162500,91229600,29600,29600,29600,29600,0
20240723,162400,91229600,29600,29600,29600,29600,0
20240723,162300,91229600,29600,29600,29600,29600,0
20240723,162200,91229600,29600,29600,29600,29600,0
20240723,162100,91229600,29600,29600,29600,29600,0
20240723,162000,91229600,29600,29600,29600,29600,0
20240723,161900,91229600,29600,29600,29600,29600,0
20240723,161800,91229600,29600,29600,29600,29600,0
20240723,161700,91229600,29600,29600,29600,29600,0
20240723,161600,91229600,29600,29600,29600,29600,0
20240723,161500,91229600,29600,29600,29600,29600,0
20240723,161400,91229600,29600,29600,29600,29600,0
20240723,161300,91229600,29600,29600,29600,29600,0
20240723,161200,91229600,29600,29600,29600,29600,0
20240723,161100,91229600,29600,29600,29600,29600,0
20240723,161000,91229600,29600,29600,29600,29600,0
20240723,160900,91229600,29600,29600,29600,29600,0
20240723,160800,91229600,29600,29600,29600,29600,0
20240723,160700,91229600,29600,29600,29600,29600,0
20240723,160600,91229600,29600,29600,29600,29600,0
20240723,160500,91229600,29600,29600,29600,29600,0
20240723,160400,91229600,29600,29600,29600,29600,0
20240723,160300,91229600,29600,29600,29600,29600,0
20240723,160200,91229600,29600,29600,29600,29600,0
20240723,160100,91229600,29600,29600,29600,29600,0
20240723,160000,91229600,29600,29600,29600,29600,0
20240723,155900,91229600,29600,29600,29600,29600,0
20240723,155800,91229600,29600,29600,29600,29600,0
20240723,155700,91229600,29600,29600,29600,29600,0
20240723,155600,91229600,29600,29600,29600,29600,89
20240723,155500,91229600,29600,29600,29600,29600,0
20240723,155400,91229600,29600,29600,29600,29600,0
20240723,155300,91229600,29600,29600,29600,29600,0
20240723,155200,91229600,29600,29600,29600,29600,0
20240723,155100,91229600,29600,29600,29600,29600,0
20240723,155000,91229600,29600,29600,29600,29600,0
20240723,154900,91229600,29600,29600,29600,29600,0
20240723,154800,91229600,29600,29600,29600,29600,0
20240723,154700,91229600,29600,29600,29600,29600,0
20240723,154600,91229600,29600,29600,29600,29600,0
20240723,154500,91229600,29600,29600,29600,29600,0
20240723,154400,91229600,29600,29600,29600,29600,0
20240723,154300,91229600,29600,29600,29600,29600,0
20240723,154200,91229600,29600,29600,29600,29600,0
20240723,154100,91229600,29600,29600,29600,29600,0
20240723,154000,91229600,29600,29600,29600,29600,0
20240723,153900,91229600,29600,29600,29600,29600,0
20240723,153800,91229600,29600,29600,29600,29600,0
20240723,153700,91229600,29600,29600,29600,29600,0
20240723,153600,91229600,29600,29600,29600,29600,0
20240723,153500,91229600,29600,29600,29600,29600,0
20240723,153400,91229600,29600,29600,29600,29600,0
20240723,153300,91229600,29600,29600,29600,29600,0
20240723,153200,91229600,29600,29600,29600,29600,0
20240723,153100,91229600,29600,29600,29600,29600,0
20240723,153000,91229600,29600,29600,29600,29600,89
20240723,152900,88595200,29600,29600,29600,29600,0
20240723,152800,88595200,29600,29600,29600,29600,0
20240723,152700,88595200,29600,29600,29600,29600,0
20240723,152600,88595200,29600,29600,29600,29600,0
20240723,152500,88595200,29600,29600,29600,29600,0
20240723,152400,88595200,29600,29600,29600,29600,0
20240723,152300,88595200,29600,29600,29600,29600,0
20240723,152200,88595200,29600,29600,29600,29600,0
20240723,152100,88595200,29600,29600,29600,29600,0
20240723,152000,88595200,29600,29600,29600,29600,0
20240723,151900,88595200,29600,29600,29600,29600,0
20240723,151800,88595200,29600,29600,29600,29600,0
20240723,151700,88595200,29600,29600,29600,29600,0
20240723,151600,88595200,29600,29600,29600,29600,0
20240723,151500,88595200,29600,29600,29600,29600,0
20240723,151400,88595200,29600,29600,29600,29600,0
20240723,151300,88595200,29600,29600,29600,29600,0
20240723,151200,88595200,29600,29600,29600,29600,0
20240723,151100,88595200,29600,29600,29600,29600,0
20240723,151000,88595200,29600,29600,29600,29600,0
20240723,150900,88595200,29600,29600,29600,29600,0
20240723,150800,88595200,29600,29600,29600,29600,0
20240723,150700,88595200,29600,29600,29600,29600,0
20240723,150600,88595200,29600,29600,29600,29600,0
20240723,150500,88595200,29600,29600,29600,29600,0
20240723,150400,88595200,29600,29600,29600,29600,0
20240723,150300,88595200,29600,29600,29600,29600,0
20240723,150200,88595200,29600,29600,29600,29600,0
20240723,150100,88595200,29600,29600,29600,29600,0
20240723,150000,88595200,29600,29600,29600,29600,0
20240723,145900,88595200,29600,29600,29600,29600,0
20240723,145800,88595200,29600,29600,29600,29600,0
20240723,145700,88595200,29600,29600,29600,29600,0
20240723,145600,88595200,29600,29600,29600,29600,0
20240723,145500,88595200,29600,29600,29600,29600,0
20240723,145400,88595200,29600,29600,29600,29600,84
20240723,145300,86108800,29600,29600,29600,29600,0
20240723,145200,86108800,29600,29600,29600,29600,0
20240723,145100,86108800,29600,29600,29600,29600,0
20240723,145000,86108800,29600,29600,29600,29600,0
20240723,144900,86108800,29600,29600,29600,29600,0
20240723,144800,86108800,29600,29600,29600,29600,0
20240723,144700,86108800,29600,29600,29600,29600,0
20240723,144600,86108800,29600,29600,29600,29600,0
20240723,144500,86108800,29600,29600,29600,29600,0
20240723,144400,86108800,29600,29600,29600,29600,0
20240723,144300,86108800,29600,29600,29600,29600,0
20240723,144200,86108800,29600,29600,29600,29600,0
20240723,144100,86108800,29600,29600,29600,29600,0
20240723,144000,86108800,29600,29600,29600,29600,1
20240723,143900,86079200,29600,29600,29600,29600,0
20240723,143800,86079200,29600,29600,29600,29600,0
20240723,143700,86079200,29600,29600,29600,29600,0
20240723,143600,86079200,29600,29600,29600,29600,0
20240723,143500,86079200,29600,29600,29600,29600,0
20240723,143400,86079200,29600,29600,29600,29600,1400
20240723,143300,44639200,29550,29550,29550,29550,0
20240723,143200,44639200,29550,29550,29550,29550,0
20240723,143100,44639200,29550,29550,29550,29550,0
20240723,143000,44639200,29550,29550,29550,29550,0
20240723,142900,44639200,29550,29550,29550,29550,0
20240723,142800,44639200,29550,29550,29550,29550,0
20240723,142700,44639200,29550,29550,29550,29550,0
20240723,142600,44639200,29550,29550,29550,29550,31
20240723,142500,43723150,29550,29550,29550,29550,0
20240723,142400,43723150,29550,29550,29550,29550,0
20240723,142300,43723150,29550,29550,29550,29550,0
20240723,142200,43723150,29550,29550,29550,29550,0
20240723,142100,43723150,29550,29550,29550,29550,0
20240723,142000,43723150,29550,29550,29550,29550,0
20240723,141900,43723150,29550,29550,29550,29550,0
20240723,141800,43723150,29550,29550,29550,29550,0
20240723,141700,43723150,29550,29550,29550,29550,0
20240723,141600,43723150,29550,29550,29550,29550,0
20240723,141500,43723150,29550,29550,29550,29550,0
20240723,141400,43723150,29550,29550,29550,29550,0
20240723,141300,43723150,29550,29550,29550,29550,0
20240723,141200,43723150,29550,29550,29550,29550,0
20240723,141100,43723150,29550,29550,29550,29550,0
20240723,141000,43723150,29550,29550,29550,29550,0
20240723,140900,43723150,29550,29550,29550,29550,0
20240723,140800,43723150,29550,29550,29550,29550,0
20240723,140700,43723150,29550,29550,29550,29550,0
20240723,140600,43723150,29550,29550,29550,29550,0
20240723,140500,43723150,29550,29550,29550,29550,0
20240723,140400,43723150,29550,29550,29550,29550,0
20240723,140300,43723150,29550,29550,29550,29550,0
20240723,140200,43723150,29550,29550,29550,29550,0
20240723,140100,43723150,29550,29550,29550,29550,0
20240723,140000,43723150,29550,29550,29550,29550,0
20240723,135900,43723150,29550,29550,29550,29550,0
20240723,135800,43723150,29550,29550,29550,29550,0
20240723,135700,43723150,29550,29550,29550,29550,0
20240723,135600,43723150,29550,29550,29550,29550,0
20240723,135500,43723150,29550,29550,29550,29550,0
20240723,135400,43723150,29550,29550,29550,29550,0
20240723,135300,43723150,29550,29550,29550,29550,0
20240723,135200,43723150,29550,29550,29550,29550,0
20240723,135100,43723150,29550,29550,29550,29550,0
20240723,135000,43723150,29550,29550,29550,29550,0
20240723,134900,43723150,29550,29550,29550,29550,0
20240723,134800,43723150,29550,29550,29550,29550,100
20240723,134700,40768150,29550,29550,29550,29550,10
20240723,134600,40472650,29550,29550,29550,29550,0
20240723,134500,40472650,29550,29550,29550,29550,94
20240723,134400,37694950,29550,29550,29550,29550,0
20240723,134300,37694950,29550,29550,29550,29550,0
20240723,134200,37694950,29550,29550,29550,29550,0
20240723,134100,37694950,29550,29550,29550,29550,0
20240723,134000,37694950,29550,29550,29550,29550,0
20240723,133900,37694950,29550,29550,29550,29550,0
20240723,133800,37694950,29550,29550,29550,29550,0
20240723,133700,37694950,29550,29550,29550,29550,0
20240723,133600,37694950,29550,29550,29550,29550,10
20240723,133500,37399450,29550,29550,29550,29550,0
20240723,133400,37399450,29550,29550,29550,29550,6
20240723,133300,37222150,29500,29500,29500,29500,0
20240723,133200,37222150,29500,29500,29500,29500,0
20240723,133100,37222150,29500,29500,29500,29500,0
20240723,133000,37222150,29500,29500,29500,29500,0
20240723,132900,37222150,29500,29500,29500,29500,0
20240723,132800,37222150,29500,29500,29500,29500,0
20240723,132700,37222150,29500,29500,29500,29500,0
20240723,132600,37222150,29500,29500,29500,29500,17
20240723,132500,36720650,29500,29500,29500,29500,50
20240723,132400,35245650,29550,29550,29550,29550,9
20240723,132300,34979700,29550,29550,29550,29550,0
20240723,132200,34979700,29550,29550,29550,29550,0
20240723,132100,34979700,29550,29550,29550,29550,0
20240723,132000,34979700,29550,29550,29550,29550,0
20240723,131900,34979700,29550,29550,29550,29550,0
20240723,131800,34979700,29550,29550,29550,29550,0
20240723,131700,34979700,29550,29550,29550,29550,0
20240723,131600,34979700,29550,29550,29550,29550,0
20240723,131500,34979700,29550,29550,29550,29550,0
20240723,131400,34979700,29550,29550,29550,29550,0
20240723,131300,34979700,29550,29550,29550,29550,0
20240723,131200,34979700,29550,29550,29550,29550,0
20240723,131100,34979700,29550,29550,29550,29550,0
20240723,131000,34979700,29550,29550,29550,29550,0
20240723,130900,34979700,29550,29550,29550,29550,0
20240723,130800,34979700,29550,29550,29550,29550,8
20240723,130700,34743300,29600,29600,29600,29600,0
20240723,130600,34743300,29600,29600,29600,29600,0
20240723,130500,34743300,29600,29600,29600,29600,0
20240723,130400,34743300,29600,29600,29600,29600,0
20240723,130300,34743300,29600,29600,29600,29600,0
20240723,130200,34743300,29600,29600,29600,29600,0
20240723,130100,34743300,29600,29600,29600,29600,0
20240723,130000,34743300,29600,29600,29600,29600,0
20240723,125900,34743300,29600,29600,29600,29600,0
20240723,125800,34743300,29600,29600,29600,29600,0
20240723,125700,34743300,29600,29600,29600,29600,0
20240723,125600,34743300,29600,29600,29600,29600,0
20240723,125500,34743300,29600,29600,29600,29600,0
20240723,125400,34743300,29600,29600,29600,29600,0
20240723,125300,34743300,29600,29600,29600,29600,0
20240723,125200,34743300,29600,29600,29600,29600,0
20240723,125100,34743300,29600,29600,29600,29600,0
20240723,125000,34743300,29600,29600,29600,29600,0
20240723,124900,34743300,29600,29600,29600,29600,0
20240723,124800,34743300,29600,29600,29600,29600,0
20240723,124700,34743300,29600,29600,29600,29600,0
20240723,124600,34743300,29600,29600,29600,29600,0
20240723,124500,34743300,29600,29600,29600,29600,0
20240723,124400,34743300,29600,29600,29600,29600,0
20240723,124300,34743300,29600,29600,29600,29600,0
20240723,124200,34743300,29600,29600,29600,29600,0
20240723,124100,34743300,29600,29600,29600,29600,0
20240723,124000,34743300,29600,29600,29600,29600,0
20240723,123900,34743300,29600,29600,29600,29600,0
20240723,123800,34743300,29600,29600,29600,29600,0
20240723,123700,34743300,29600,29600,29600,29600,24
20240723,123600,34032900,29650,29650,29650,29650,50
20240723,123500,32550400,29650,29650,29650,29650,0
20240723,123400,32550400,29650,29650,29650,29650,0
20240723,123300,32550400,29650,29650,29650,29650,0
20240723,123200,32550400,29650,29650,29650,29650,0
20240723,123100,32550400,29650,29650,29650,29650,0
20240723,123000,32550400,29650,29650,29650,29650,0
20240723,122900,32550400,29650,29650,29650,29650,0
20240723,122800,32550400,29650,29650,29650,29650,0
20240723,122700,32550400,29650,29650,29650,29650,0
20240723,122600,32550400,29650,29650,29650,29650,0
20240723,122500,32550400,29650,29650,29650,29650,0
20240723,122400,32550400,29650,29650,29650,29650,0
20240723,122300,32550400,29650,29650,29650,29650,0
20240723,122200,32550400,29650,29650,29650,29650,0
20240723,122100,32550400,29650,29650,29650,29650,0
20240723,122000,32550400,29650,29650,29650,29650,0
20240723,121900,32550400,29650,29650,29650,29650,0
20240723,121800,32550400,29650,29650,29650,29650,0
20240723,121700,32550400,29650,29650,29650,29650,0
20240723,121600,32550400,29650,29650,29650,29650,0
20240723,121500,32550400,29650,29650,29650,29650,0
20240723,121400,32550400,29650,29650,29650,29650,0
20240723,121300,32550400,29650,29650,29650,29650,0
20240723,121200,32550400,29650,29650,29650,29650,0
20240723,121100,32550400,29650,29650,29650,29650,0
20240723,121000,32550400,29650,29650,29650,29650,0
20240723,120900,32550400,29650,29650,29650,29650,0
20240723,120800,32550400,29650,29650,29650,29650,0
20240723,120700,32550400,29650,29650,29650,29650,0
20240723,120600,32550400,29650,29650,29650,29650,180
20240723,120500,27213400,29650,29650,29650,29650,0
20240723,120400,27213400,29650,29650,29650,29650,0
20240723,120300,27213400,29650,29650,29650,29650,0
20240723,120200,27213400,29650,29650,29650,29650,0
20240723,120100,27213400,29650,29650,29650,29650,0
20240723,120000,27213400,29650,29650,29650,29650,0
20240723,115900,27213400,29650,29650,29650,29650,0
20240723,115800,27213400,29650,29650,29650,29650,46
20240723,115700,25849500,29650,29650,29650,29650,0
20240723,115600,25849500,29650,29650,29650,29650,0
20240723,115500,25849500,29650,29650,29650,29650,0
20240723,115400,25849500,29650,29650,29650,29650,0
20240723,115300,25849500,29650,29650,29650,29650,0
20240723,115200,25849500,29650,29650,29650,29650,0
20240723,115100,25849500,29650,29650,29650,29650,0
20240723,115000,25849500,29650,29650,29650,29650,0
20240723,114900,25849500,29650,29650,29650,29650,0
20240723,114800,25849500,29650,29650,29650,29650,0
20240723,114700,25849500,29650,29650,29650,29650,0
20240723,114600,25849500,29650,29650,29650,29650,0
20240723,114500,25849500,29650,29650,29650,29650,0
20240723,114400,25849500,29650,29650,29650,29650,0
20240723,114300,25849500,29650,29650,29650,29650,0
20240723,114200,25849500,29650,29650,29650,29650,0
20240723,114100,25849500,29650,29650,29650,29650,0
20240723,114000,25849500,29650,29650,29650,29650,0
20240723,113900,25849500,29650,29650,29650,29650,0
20240723,113800,25849500,29650,29650,29650,29650,0
20240723,113700,25849500,29650,29650,29650,29650,0
20240723,113600,25849500,29650,29650,29650,29650,0
20240723,113500,25849500,29650,29650,29650,29650,0
20240723,113400,25849500,29650,29650,29650,29650,0
20240723,113300,25849500,29650,29650,29650,29650,0
20240723,113200,25849500,29650,29650,29650,29650,1
20240723,113100,25819850,29600,29600,29600,29600,0
20240723,113000,25819850,29600,29600,29600,29600,0
20240723,112900,25819850,29600,29600,29600,29600,0
20240723,112800,25819850,29600,29600,29600,29600,0
20240723,112700,25819850,29600,29600,29600,29600,0
20240723,112600,25819850,29600,29600,29600,29600,0
20240723,112500,25819850,29600,29600,29600,29600,0
20240723,112400,25819850,29600,29600,29600,29600,2
20240723,112300,25760650,29600,29600,29600,29600,0
20240723,112200,25760650,29600,29600,29600,29600,0
20240723,112100,25760650,29600,29600,29600,29600,0
20240723,112000,25760650,29600,29600,29600,29600,0
20240723,111900,25760650,29600,29600,29600,29600,0
20240723,111800,25760650,29600,29600,29600,29600,0
20240723,111700,25760650,29600,29600,29600,29600,0
20240723,111600,25760650,29600,29600,29600,29600,0
20240723,111500,25760650,29600,29600,29600,29600,0
20240723,111400,25760650,29600,29600,29600,29600,0
20240723,111300,25760650,29600,29600,29600,29600,4
20240723,111200,25642250,29650,29650,29650,29650,0
20240723,111100,25642250,29650,29650,29650,29650,0
20240723,111000,25642250,29650,29650,29650,29650,0
20240723,110900,25642250,29650,29650,29650,29650,5
20240723,110800,25494000,29650,29650,29650,29650,12
20240723,110700,25138200,29650,29650,29650,29650,0
20240723,110600,25138200,29650,29650,29650,29650,0
20240723,110500,25138200,29650,29650,29650,29650,0
20240723,110400,25138200,29650,29650,29650,29650,0
20240723,110300,25138200,29650,29650,29650,29650,0
20240723,110200,25138200,29650,29650,29650,29650,0
20240723,110100,25138200,29650,29650,29650,29650,0
20240723,110000,25138200,29650,29650,29650,29650,0
20240723,105900,25138200,29650,29650,29650,29650,0
20240723,105800,25138200,29650,29650,29650,29650,0
20240723,105700,25138200,29650,29650,29650,29650,150
20240723,105600,20690700,29650,29650,29650,29650,0
20240723,105500,20690700,29650,29650,29650,29650,0
20240723,105400,20690700,29650,29650,29650,29650,0
20240723,105300,20690700,29650,29650,29650,29650,0
20240723,105200,20690700,29650,29650,29650,29650,0
20240723,105100,20690700,29650,29650,29650,29650,0
20240723,105000,20690700,29650,29650,29650,29650,0
20240723,104900,20690700,29650,29650,29650,29650,0
20240723,104800,20690700,29650,29650,29650,29650,0
20240723,104700,20690700,29650,29650,29650,29650,0
20240723,104600,20690700,29650,29650,29650,29650,0
20240723,104500,20690700,29650,29650,29650,29650,0
20240723,104400,20690700,29650,29650,29650,29650,0
20240723,104300,20690700,29650,29650,29650,29650,55
20240723,104200,19059950,29650,29650,29650,29650,0
20240723,104100,19059950,29650,29650,29650,29650,0
20240723,104000,19059950,29650,29650,29650,29650,0
20240723,103900,19059950,29650,29650,29650,29650,0
20240723,103800,19059950,29650,29650,29650,29650,0
20240723,103700,19059950,29650,29650,29650,29650,0
20240723,103600,19059950,29650,29650,29650,29650,0
20240723,103500,19059950,29650,29650,29650,29650,0
20240723,103400,19059950,29650,29650,29650,29650,0
20240723,103300,19059950,29650,29650,29650,29650,0
20240723,103200,19059950,29650,29650,29650,29650,0
20240723,103100,19059950,29650,29650,29650,29650,56
20240723,103000,17399550,29650,29650,29650,29650,0
20240723,102900,17399550,29650,29650,29650,29650,0
20240723,102800,17399550,29650,29650,29650,29650,0
20240723,102700,17399550,29650,29650,29650,29650,294
20240723,102600,8682450,29650,29650,29650,29650,0
20240723,102500,8682450,29650,29650,29650,29650,0
20240723,102400,8682450,29650,29650,29650,29650,0
20240723,102300,8682450,29650,29650,29650,29650,0
20240723,102200,8682450,29650,29650,29650,29650,0
20240723,102100,8682450,29650,29650,29650,29650,0
20240723,102000,8682450,29650,29650,29650,29650,0
20240723,101900,8682450,29650,29650,29650,29650,0
20240723,101800,8682450,29650,29650,29650,29650,0
20240723,101700,8682450,29650,29650,29650,29650,3
20240723,101600,8593500,29650,29650,29650,29650,60
20240723,101500,6814500,29650,29650,29650,29650,0
20240723,101400,6814500,29650,29650,29650,29650,0
20240723,101300,6814500,29650,29650,29650,29650,0
20240723,101200,6814500,29650,29650,29650,29650,0
20240723,101100,6814500,29650,29650,29650,29650,0
20240723,101000,6814500,29650,29650,29650,29650,30
20240723,100900,5925000,29650,29650,29650,29650,0
20240723,100800,5925000,29650,29650,29650,29650,0
20240723,100700,5925000,29650,29650,29650,29650,0
20240723,100600,5925000,29650,29650,29650,29650,0
20240723,100500,5925000,29650,29650,29650,29650,0
20240723,100400,5925000,29650,29650,29650,29650,0
20240723,100300,5925000,29650,29650,29650,29650,0
20240723,100200,5925000,29650,29650,29650,29650,0
20240723,100100,5925000,29650,29650,29650,29650,0
20240723,100000,5925000,29650,29650,29650,29650,0
20240723,095900,5925000,29650,29650,29650,29650,0
20240723,095800,5925000,29650,29650,29650,29650,0
20240723,095700,5925000,29650,29650,29650,29650,0
20240723,095600,5925000,29650,29650,29650,29650,0
20240723,095500,5925000,29650,29650,29650,29650,0
20240723,095400,5925000,29650,29650,29650,29650,0
20240723,095300,5925000,29650,29650,29650,29650,0
20240723,095200,5925000,29650,29650,29650,29650,0
20240723,095100,5925000,29650,29650,29650,29650,0
20240723,095000,5925000,29650,29650,29650,29650,0
20240723,094900,5925000,29650,29650,29650,29650,0
20240723,094800,5925000,29650,29650,29650,29650,0
20240723,094700,5925000,29650,29650,29650,29650,40
20240723,094600,4739000,29650,29650,29650,29650,30
20240723,094500,3849500,29650,29650,29650,29650,0
20240723,094400,3849500,29650,29650,29650,29650,30
20240723,094300,2960000,29600,29600,29600,29600,0
20240723,094200,2960000,29600,29600,29600,29600,0
20240723,094100,2960000,29600,29600,29600,29600,0
20240723,094000,2960000,29600,29600,29600,29600,0
20240723,093900,2960000,29600,29600,29600,29600,0
20240723,093800,2960000,29600,29600,29600,29600,0
20240723,093700,2960000,29600,29600,29600,29600,0
20240723,093600,2960000,29600,29600,29600,29600,0
20240723,093500,2960000,29600,29600,29600,29600,0
20240723,093400,2960000,29600,29600,29600,29600,0
20240723,093300,2960000,29600,29600,29600,29600,0
20240723,093200,2960000,29600,29600,29600,29600,0
20240723,093100,2960000,29600,29600,29600,29600,0
20240723,093000,2960000,29600,29600,29600,29600,0
20240723,092900,2960000,29600,29600,29600,29600,0
20240723,092800,2960000,29600,29600,29600,29600,0
20240723,092700,2960000,29600,29600,29600,29600,0
20240723,092600,2960000,29600,29600,29600,29600,0
20240723,092500,2960000,29600,29600,29600,29600,0
20240723,092400,2960000,29600,29600,29600,29600,0
20240723,092300,2960000,29600,29600,29600,29600,0
20240723,092200,2960000,29600,29600,29600,29600,0
20240723,092100,2960000,29600,29600,29600,29600,0
20240723,092000,2960000,29600,29600,29600,29600,0
20240723,091900,2960000,29600,29600,29600,29600,0
20240723,091800,2960000,29600,29600,29600,29600,0
20240723,091700,2960000,29600,29600,29600,29600,0
20240723,091600,2960000,29600,29600,29600,29600,0
20240723,091500,2960000,29600,29600,29600,29600,0
20240723,091400,2960000,29600,29600,29600,29600,0
20240723,091300,2960000,29600,29600,29600,29600,0
20240723,091200,2960000,29600,29600,29600,29600,0
20240723,091100,2960000,29600,29600,29600,29600,0
20240723,091000,2960000,29600,29600,29600,29600,0
20240723,090900,2960000,29600,29600,29600,29600,0
20240723,090800,2960000,29600,29600,29600,29600,20
20240723,090700,2368000,29600,29600,29600,29600,30
20240723,090600,1480000,29600,29600,29600,29600,10
20240723,090500,1184000,29600,29600,29600,29600,0
20240723,090400,1184000,29600,29600,29600,29600,0
20240723,090300,1184000,29600,29600,29600,29600,30
20240723,090200,296000,29600,29600,29600,29600,10
20240723,090100,0,29650,29650,29650,29650,0
20240723,090000,0,29650,29650,29650,29650,0