KissMeData/044990/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,192600,72690450,29600,29600,29600,29600,2
20240724,192500,72690450,29600,29600,29600,29600,0
20240724,192400,72690450,29600,29600,29600,29600,0
20240724,192300,72690450,29600,29600,29600,29600,0
20240724,192200,72690450,29600,29600,29600,29600,0
20240724,192100,72690450,29600,29600,29600,29600,0
20240724,192000,72690450,29600,29600,29600,29600,0
20240724,191900,72690450,29600,29600,29600,29600,0
20240724,191800,72690450,29600,29600,29600,29600,0
20240724,191700,72690450,29600,29600,29600,29600,0
20240724,191600,72690450,29600,29600,29600,29600,0
20240724,191500,72690450,29600,29600,29600,29600,0
20240724,191400,72690450,29600,29600,29600,29600,0
20240724,191300,72690450,29600,29600,29600,29600,0
20240724,191200,72690450,29600,29600,29600,29600,0
20240724,191100,72690450,29600,29600,29600,29600,0
20240724,191000,72690450,29600,29600,29600,29600,0
20240724,190900,72690450,29600,29600,29600,29600,0
20240724,190800,72690450,29600,29600,29600,29600,0
20240724,190700,72690450,29600,29600,29600,29600,0
20240724,190600,72690450,29600,29600,29600,29600,0
20240724,190500,72690450,29600,29600,29600,29600,0
20240724,190400,72690450,29600,29600,29600,29600,0
20240724,190300,72690450,29600,29600,29600,29600,0
20240724,190200,72690450,29600,29600,29600,29600,0
20240724,190100,72690450,29600,29600,29600,29600,0
20240724,190000,72690450,29600,29600,29600,29600,0
20240724,185900,72690450,29600,29600,29600,29600,0
20240724,185800,72690450,29600,29600,29600,29600,0
20240724,185700,72690450,29600,29600,29600,29600,0
20240724,185600,72690450,29600,29600,29600,29600,2
20240724,185500,72690450,29600,29600,29600,29600,0
20240724,185400,72690450,29600,29600,29600,29600,0
20240724,185300,72690450,29600,29600,29600,29600,0
20240724,185200,72690450,29600,29600,29600,29600,0
20240724,185100,72690450,29600,29600,29600,29600,0
20240724,185000,72690450,29600,29600,29600,29600,0
20240724,184900,72690450,29600,29600,29600,29600,0
20240724,184800,72690450,29600,29600,29600,29600,0
20240724,184700,72690450,29600,29600,29600,29600,0
20240724,184600,72690450,29600,29600,29600,29600,0
20240724,184500,72690450,29600,29600,29600,29600,0
20240724,184400,72690450,29600,29600,29600,29600,0
20240724,184300,72690450,29600,29600,29600,29600,0
20240724,184200,72690450,29600,29600,29600,29600,0
20240724,184100,72690450,29600,29600,29600,29600,0
20240724,184000,72690450,29600,29600,29600,29600,0
20240724,183900,72690450,29600,29600,29600,29600,0
20240724,183800,72690450,29600,29600,29600,29600,0
20240724,183700,72690450,29600,29600,29600,29600,0
20240724,183600,72690450,29600,29600,29600,29600,0
20240724,183500,72690450,29600,29600,29600,29600,0
20240724,183400,72690450,29600,29600,29600,29600,0
20240724,183300,72690450,29600,29600,29600,29600,0
20240724,183200,72690450,29600,29600,29600,29600,0
20240724,183100,72690450,29600,29600,29600,29600,0
20240724,183000,72690450,29600,29600,29600,29600,0
20240724,182900,72690450,29600,29600,29600,29600,0
20240724,182800,72690450,29600,29600,29600,29600,0
20240724,182700,72690450,29600,29600,29600,29600,0
20240724,182600,72690450,29600,29600,29600,29600,2
20240724,182500,72690450,29600,29600,29600,29600,0
20240724,182400,72690450,29600,29600,29600,29600,0
20240724,182300,72690450,29600,29600,29600,29600,0
20240724,182200,72690450,29600,29600,29600,29600,0
20240724,182100,72690450,29600,29600,29600,29600,0
20240724,182000,72690450,29600,29600,29600,29600,0
20240724,181900,72690450,29600,29600,29600,29600,0
20240724,181800,72690450,29600,29600,29600,29600,0
20240724,181700,72690450,29600,29600,29600,29600,0
20240724,181600,72690450,29600,29600,29600,29600,0
20240724,181500,72690450,29600,29600,29600,29600,0
20240724,181400,72690450,29600,29600,29600,29600,0
20240724,181300,72690450,29600,29600,29600,29600,0
20240724,181200,72690450,29600,29600,29600,29600,0
20240724,181100,72690450,29600,29600,29600,29600,0
20240724,181000,72690450,29600,29600,29600,29600,0
20240724,180900,72690450,29600,29600,29600,29600,0
20240724,180800,72690450,29600,29600,29600,29600,0
20240724,180700,72690450,29600,29600,29600,29600,0
20240724,180600,72690450,29600,29600,29600,29600,0
20240724,180500,72690450,29600,29600,29600,29600,0
20240724,180400,72690450,29600,29600,29600,29600,0
20240724,180300,72690450,29600,29600,29600,29600,0
20240724,180200,72690450,29600,29600,29600,29600,0
20240724,180100,72690450,29600,29600,29600,29600,0
20240724,180000,72690450,29600,29600,29600,29600,0
20240724,175900,72690450,29600,29600,29600,29600,0
20240724,175800,72690450,29600,29600,29600,29600,0
20240724,175700,72690450,29600,29600,29600,29600,0
20240724,175600,72690450,29600,29600,29600,29600,2
20240724,175500,72690450,29600,29600,29600,29600,0
20240724,175400,72690450,29600,29600,29600,29600,0
20240724,175300,72690450,29600,29600,29600,29600,0
20240724,175200,72690450,29600,29600,29600,29600,0
20240724,175100,72690450,29600,29600,29600,29600,0
20240724,175000,72690450,29600,29600,29600,29600,0
20240724,174900,72690450,29600,29600,29600,29600,0
20240724,174800,72690450,29600,29600,29600,29600,0
20240724,174700,72690450,29600,29600,29600,29600,0
20240724,174600,72690450,29600,29600,29600,29600,0
20240724,174500,72690450,29600,29600,29600,29600,0
20240724,174400,72690450,29600,29600,29600,29600,0
20240724,174300,72690450,29600,29600,29600,29600,0
20240724,174200,72690450,29600,29600,29600,29600,0
20240724,174100,72690450,29600,29600,29600,29600,0
20240724,174000,72690450,29600,29600,29600,29600,0
20240724,173900,72690450,29600,29600,29600,29600,0
20240724,173800,72690450,29600,29600,29600,29600,0
20240724,173700,72690450,29600,29600,29600,29600,0
20240724,173600,72690450,29600,29600,29600,29600,0
20240724,173500,72690450,29600,29600,29600,29600,0
20240724,173400,72690450,29600,29600,29600,29600,0
20240724,173300,72690450,29600,29600,29600,29600,0
20240724,173200,72690450,29600,29600,29600,29600,0
20240724,173100,72690450,29600,29600,29600,29600,0
20240724,173000,72690450,29600,29600,29600,29600,0
20240724,172900,72690450,29600,29600,29600,29600,0
20240724,172800,72690450,29600,29600,29600,29600,0
20240724,172700,72690450,29600,29600,29600,29600,0
20240724,172600,72690450,29600,29600,29600,29600,2
20240724,172500,72690450,29600,29600,29600,29600,0
20240724,172400,72690450,29600,29600,29600,29600,0
20240724,172300,72690450,29600,29600,29600,29600,0
20240724,172200,72690450,29600,29600,29600,29600,0
20240724,172100,72690450,29600,29600,29600,29600,0
20240724,172000,72690450,29600,29600,29600,29600,0
20240724,171900,72690450,29600,29600,29600,29600,0
20240724,171800,72690450,29600,29600,29600,29600,0
20240724,171700,72690450,29600,29600,29600,29600,0
20240724,171600,72690450,29600,29600,29600,29600,0
20240724,171500,72690450,29600,29600,29600,29600,0
20240724,171400,72690450,29600,29600,29600,29600,0
20240724,171300,72690450,29600,29600,29600,29600,0
20240724,171200,72690450,29600,29600,29600,29600,0
20240724,171100,72690450,29600,29600,29600,29600,0
20240724,171000,72690450,29600,29600,29600,29600,0
20240724,170900,72690450,29600,29600,29600,29600,0
20240724,170800,72690450,29600,29600,29600,29600,0
20240724,170700,72690450,29600,29600,29600,29600,0
20240724,170600,72690450,29600,29600,29600,29600,0
20240724,170500,72690450,29600,29600,29600,29600,0
20240724,170400,72690450,29600,29600,29600,29600,0
20240724,170300,72690450,29600,29600,29600,29600,0
20240724,170200,72690450,29600,29600,29600,29600,0
20240724,170100,72690450,29600,29600,29600,29600,0
20240724,170000,72690450,29600,29600,29600,29600,0
20240724,165900,72690450,29600,29600,29600,29600,0
20240724,165800,72690450,29600,29600,29600,29600,0
20240724,165700,72690450,29600,29600,29600,29600,0
20240724,165600,72690450,29600,29600,29600,29600,2
20240724,165500,72690450,29600,29600,29600,29600,0
20240724,165400,72690450,29600,29600,29600,29600,0
20240724,165300,72690450,29600,29600,29600,29600,0
20240724,165200,72690450,29600,29600,29600,29600,0
20240724,165100,72690450,29600,29600,29600,29600,0
20240724,165000,72690450,29600,29600,29600,29600,0
20240724,164900,72690450,29600,29600,29600,29600,0
20240724,164800,72690450,29600,29600,29600,29600,0
20240724,164700,72690450,29600,29600,29600,29600,0
20240724,164600,72690450,29600,29600,29600,29600,0
20240724,164500,72690450,29600,29600,29600,29600,0
20240724,164400,72690450,29600,29600,29600,29600,0
20240724,164300,72690450,29600,29600,29600,29600,0
20240724,164200,72690450,29600,29600,29600,29600,0
20240724,164100,72690450,29600,29600,29600,29600,0
20240724,164000,72690450,29600,29600,29600,29600,0
20240724,163900,72690450,29600,29600,29600,29600,0
20240724,163800,72690450,29600,29600,29600,29600,0
20240724,163700,72690450,29600,29600,29600,29600,0
20240724,163600,72690450,29600,29600,29600,29600,0
20240724,163500,72690450,29600,29600,29600,29600,0
20240724,163400,72690450,29600,29600,29600,29600,0
20240724,163300,72690450,29600,29600,29600,29600,0
20240724,163200,72690450,29600,29600,29600,29600,0
20240724,163100,72690450,29600,29600,29600,29600,0
20240724,163000,72690450,29600,29600,29600,29600,0
20240724,162900,72690450,29600,29600,29600,29600,0
20240724,162800,72690450,29600,29600,29600,29600,0
20240724,162700,72690450,29600,29600,29600,29600,0
20240724,162600,72690450,29600,29600,29600,29600,2
20240724,162500,72690450,29600,29600,29600,29600,0
20240724,162400,72690450,29600,29600,29600,29600,0
20240724,162300,72690450,29600,29600,29600,29600,0
20240724,162200,72690450,29600,29600,29600,29600,0
20240724,162100,72690450,29600,29600,29600,29600,0
20240724,162000,72690450,29600,29600,29600,29600,0
20240724,161900,72690450,29600,29600,29600,29600,0
20240724,161800,72690450,29600,29600,29600,29600,0
20240724,161700,72690450,29600,29600,29600,29600,0
20240724,161600,72690450,29600,29600,29600,29600,0
20240724,161500,72690450,29600,29600,29600,29600,0
20240724,161400,72690450,29600,29600,29600,29600,0
20240724,161300,72690450,29600,29600,29600,29600,0
20240724,161200,72690450,29600,29600,29600,29600,0
20240724,161100,72690450,29600,29600,29600,29600,0
20240724,161000,72690450,29600,29600,29600,29600,0
20240724,160900,72690450,29600,29600,29600,29600,0
20240724,160800,72690450,29600,29600,29600,29600,0
20240724,160700,72690450,29600,29600,29600,29600,0
20240724,160600,72690450,29600,29600,29600,29600,0
20240724,160500,72690450,29600,29600,29600,29600,0
20240724,160400,72690450,29600,29600,29600,29600,0
20240724,160300,72690450,29600,29600,29600,29600,0
20240724,160200,72690450,29600,29600,29600,29600,0
20240724,160100,72690450,29600,29600,29600,29600,0
20240724,160000,72690450,29600,29600,29600,29600,0
20240724,155900,72690450,29600,29600,29600,29600,0
20240724,155800,72690450,29600,29600,29600,29600,0
20240724,155700,72690450,29600,29600,29600,29600,0
20240724,155600,72690450,29600,29600,29600,29600,2
20240724,155500,72690450,29600,29600,29600,29600,0
20240724,155400,72690450,29600,29600,29600,29600,0
20240724,155300,72690450,29600,29600,29600,29600,0
20240724,155200,72690450,29600,29600,29600,29600,0
20240724,155100,72690450,29600,29600,29600,29600,0
20240724,155000,72690450,29600,29600,29600,29600,0
20240724,154900,72690450,29600,29600,29600,29600,0
20240724,154800,72690450,29600,29600,29600,29600,0
20240724,154700,72690450,29600,29600,29600,29600,0
20240724,154600,72690450,29600,29600,29600,29600,0
20240724,154500,72690450,29600,29600,29600,29600,0
20240724,154400,72690450,29600,29600,29600,29600,0
20240724,154300,72690450,29600,29600,29600,29600,0
20240724,154200,72690450,29600,29600,29600,29600,0
20240724,154100,72690450,29600,29600,29600,29600,0
20240724,154000,72690450,29600,29600,29600,29600,0
20240724,153900,72690450,29600,29600,29600,29600,0
20240724,153800,72690450,29600,29600,29600,29600,0
20240724,153700,72690450,29600,29600,29600,29600,0
20240724,153600,72690450,29600,29600,29600,29600,0
20240724,153500,72690450,29600,29600,29600,29600,0
20240724,153400,72690450,29600,29600,29600,29600,0
20240724,153300,72690450,29600,29600,29600,29600,0
20240724,153200,72690450,29600,29600,29600,29600,0
20240724,153100,72690450,29600,29600,29600,29600,0
20240724,153000,72690450,29600,29600,29600,29600,2
20240724,152900,72631250,29550,29550,29550,29550,0
20240724,152800,72631250,29550,29550,29550,29550,0
20240724,152700,72631250,29550,29550,29550,29550,0
20240724,152600,72631250,29550,29550,29550,29550,0
20240724,152500,72631250,29550,29550,29550,29550,0
20240724,152400,72631250,29550,29550,29550,29550,0
20240724,152300,72631250,29550,29550,29550,29550,0
20240724,152200,72631250,29550,29550,29550,29550,0
20240724,152100,72631250,29550,29550,29550,29550,0
20240724,152000,72631250,29550,29550,29550,29550,0
20240724,151900,72631250,29550,29550,29550,29550,0
20240724,151800,72631250,29550,29550,29550,29550,0
20240724,151700,72631250,29550,29550,29550,29550,0
20240724,151600,72631250,29550,29550,29550,29550,0
20240724,151500,72631250,29550,29550,29550,29550,0
20240724,151400,72631250,29550,29550,29550,29550,0
20240724,151300,72631250,29550,29550,29550,29550,0
20240724,151200,72631250,29550,29550,29550,29550,0
20240724,151100,72631250,29550,29550,29550,29550,0
20240724,151000,72631250,29550,29550,29550,29550,0
20240724,150900,72631250,29550,29550,29550,29550,74
20240724,150800,70444550,29550,29550,29550,29550,0
20240724,150700,70444550,29550,29550,29550,29550,0
20240724,150600,70444550,29550,29550,29550,29550,0
20240724,150500,70444550,29550,29550,29550,29550,0
20240724,150400,70444550,29550,29550,29550,29550,0
20240724,150300,70444550,29550,29550,29550,29550,0
20240724,150200,70444550,29550,29550,29550,29550,0
20240724,150100,70444550,29550,29550,29550,29550,0
20240724,150000,70444550,29550,29550,29550,29550,0
20240724,145900,70444550,29550,29550,29550,29550,0
20240724,145800,70444550,29550,29550,29550,29550,0
20240724,145700,70444550,29550,29550,29550,29550,40
20240724,145600,69262550,29550,29550,29550,29550,6
20240724,145500,69085250,29550,29550,29550,29550,0
20240724,145400,69085250,29550,29550,29550,29550,0
20240724,145300,69085250,29550,29550,29550,29550,0
20240724,145200,69085250,29550,29550,29550,29550,0
20240724,145100,69085250,29550,29550,29550,29550,0
20240724,145000,69085250,29550,29550,29550,29550,0
20240724,144900,69085250,29550,29550,29550,29550,0
20240724,144800,69085250,29550,29550,29550,29550,0
20240724,144700,69085250,29550,29550,29550,29550,0
20240724,144600,69085250,29550,29550,29550,29550,0
20240724,144500,69085250,29550,29550,29550,29550,13
20240724,144400,68701100,29550,29550,29550,29550,2
20240724,144300,68642000,29550,29550,29550,29550,0
20240724,144200,68642000,29550,29550,29550,29550,0
20240724,144100,68642000,29550,29550,29550,29550,0
20240724,144000,68642000,29550,29550,29550,29550,0
20240724,143900,68642000,29550,29550,29550,29550,3
20240724,143800,68553350,29550,29550,29550,29550,0
20240724,143700,68553350,29550,29550,29550,29550,3
20240724,143600,68464700,29550,29550,29550,29550,0
20240724,143500,68464700,29550,29550,29550,29550,0
20240724,143400,68464700,29550,29550,29550,29550,0
20240724,143300,68464700,29550,29550,29550,29550,0
20240724,143200,68464700,29550,29550,29550,29550,0
20240724,143100,68464700,29550,29550,29550,29550,0
20240724,143000,68464700,29550,29550,29550,29550,0
20240724,142900,68464700,29550,29550,29550,29550,0
20240724,142800,68464700,29550,29550,29550,29550,0
20240724,142700,68464700,29550,29550,29550,29550,0
20240724,142600,68464700,29550,29550,29550,29550,0
20240724,142500,68464700,29550,29550,29550,29550,0
20240724,142400,68464700,29550,29550,29550,29550,0
20240724,142300,68464700,29550,29550,29550,29550,0
20240724,142200,68464700,29550,29550,29550,29550,0
20240724,142100,68464700,29550,29550,29550,29550,0
20240724,142000,68464700,29550,29550,29550,29550,0
20240724,141900,68464700,29550,29550,29550,29550,0
20240724,141800,68464700,29550,29550,29550,29550,0
20240724,141700,68464700,29550,29550,29550,29550,0
20240724,141600,68464700,29550,29550,29550,29550,0
20240724,141500,68464700,29550,29550,29550,29550,0
20240724,141400,68464700,29550,29550,29550,29550,0
20240724,141300,68464700,29550,29550,29550,29550,0
20240724,141200,68464700,29550,29550,29550,29550,0
20240724,141100,68464700,29550,29550,29550,29550,0
20240724,141000,68464700,29550,29550,29550,29550,0
20240724,140900,68464700,29550,29550,29550,29550,0
20240724,140800,68464700,29550,29550,29550,29550,0
20240724,140700,68464700,29550,29550,29550,29550,0
20240724,140600,68464700,29550,29550,29550,29550,1
20240724,140500,68435150,29500,29500,29500,29500,0
20240724,140400,68435150,29500,29500,29500,29500,0
20240724,140300,68435150,29500,29500,29500,29500,0
20240724,140200,68435150,29500,29500,29500,29500,0
20240724,140100,68435150,29500,29500,29500,29500,0
20240724,140000,68435150,29500,29500,29500,29500,0
20240724,135900,68435150,29500,29500,29500,29500,0
20240724,135800,68435150,29500,29500,29500,29500,100
20240724,135700,65485150,29550,29550,29550,29550,0
20240724,135600,65485150,29550,29550,29550,29550,10
20240724,135500,65189650,29550,29550,29550,29550,0
20240724,135400,65189650,29550,29550,29550,29550,0
20240724,135300,65189650,29550,29550,29550,29550,0
20240724,135200,65189650,29550,29550,29550,29550,0
20240724,135100,65189650,29550,29550,29550,29550,0
20240724,135000,65189650,29550,29550,29550,29550,0
20240724,134900,65189650,29550,29550,29550,29550,0
20240724,134800,65189650,29550,29550,29550,29550,247
20240724,134700,57890800,29600,29600,29600,29600,165
20240724,134600,53006800,29550,29550,29550,29550,0
20240724,134500,53006800,29550,29550,29550,29550,0
20240724,134400,53006800,29550,29550,29550,29550,0
20240724,134300,53006800,29550,29550,29550,29550,0
20240724,134200,53006800,29550,29550,29550,29550,0
20240724,134100,53006800,29550,29550,29550,29550,0
20240724,134000,53006800,29550,29550,29550,29550,0
20240724,133900,53006800,29550,29550,29550,29550,0
20240724,133800,53006800,29550,29550,29550,29550,0
20240724,133700,53006800,29550,29550,29550,29550,0
20240724,133600,53006800,29550,29550,29550,29550,0
20240724,133500,53006800,29550,29550,29550,29550,0
20240724,133400,53006800,29550,29550,29550,29550,0
20240724,133300,53006800,29550,29550,29550,29550,0
20240724,133200,53006800,29550,29550,29550,29550,0
20240724,133100,53006800,29550,29550,29550,29550,0
20240724,133000,53006800,29550,29550,29550,29550,0
20240724,132900,53006800,29550,29550,29550,29550,0
20240724,132800,53006800,29550,29550,29550,29550,0
20240724,132700,53006800,29550,29550,29550,29550,0
20240724,132600,53006800,29550,29550,29550,29550,0
20240724,132500,53006800,29550,29550,29550,29550,0
20240724,132400,53006800,29550,29550,29550,29550,0
20240724,132300,53006800,29550,29550,29550,29550,0
20240724,132200,53006800,29550,29550,29550,29550,0
20240724,132100,53006800,29550,29550,29550,29550,0
20240724,132000,53006800,29550,29550,29550,29550,50
20240724,131900,51529300,29550,29550,29550,29550,0
20240724,131800,51529300,29550,29550,29550,29550,0
20240724,131700,51529300,29550,29550,29550,29550,0
20240724,131600,51529300,29550,29550,29550,29550,0
20240724,131500,51529300,29550,29550,29550,29550,0
20240724,131400,51529300,29550,29550,29550,29550,0
20240724,131300,51529300,29550,29550,29550,29550,0
20240724,131200,51529300,29550,29550,29550,29550,0
20240724,131100,51529300,29550,29550,29550,29550,0
20240724,131000,51529300,29550,29550,29550,29550,0
20240724,130900,51529300,29550,29550,29550,29550,0
20240724,130800,51529300,29550,29550,29550,29550,0
20240724,130700,51529300,29550,29550,29550,29550,0
20240724,130600,51529300,29550,29550,29550,29550,0
20240724,130500,51529300,29550,29550,29550,29550,0
20240724,130400,51529300,29550,29550,29550,29550,0
20240724,130300,51529300,29550,29550,29550,29550,0
20240724,130200,51529300,29550,29550,29550,29550,0
20240724,130100,51529300,29550,29550,29550,29550,0
20240724,130000,51529300,29550,29550,29550,29550,0
20240724,125900,51529300,29550,29550,29550,29550,0
20240724,125800,51529300,29550,29550,29550,29550,0
20240724,125700,51529300,29550,29550,29550,29550,0
20240724,125600,51529300,29550,29550,29550,29550,0
20240724,125500,51529300,29550,29550,29550,29550,0
20240724,125400,51529300,29550,29550,29550,29550,0
20240724,125300,51529300,29550,29550,29550,29550,0
20240724,125200,51529300,29550,29550,29550,29550,0
20240724,125100,51529300,29550,29550,29550,29550,0
20240724,125000,51529300,29550,29550,29550,29550,0
20240724,124900,51529300,29550,29550,29550,29550,0
20240724,124800,51529300,29550,29550,29550,29550,0
20240724,124700,51529300,29550,29550,29550,29550,0
20240724,124600,51529300,29550,29550,29550,29550,0
20240724,124500,51529300,29550,29550,29550,29550,0
20240724,124400,51529300,29550,29550,29550,29550,0
20240724,124300,51529300,29550,29550,29550,29550,0
20240724,124200,51529300,29550,29550,29550,29550,0
20240724,124100,51529300,29550,29550,29550,29550,0
20240724,124000,51529300,29550,29550,29550,29550,0
20240724,123900,51529300,29550,29550,29550,29550,0
20240724,123800,51529300,29550,29550,29550,29550,0
20240724,123700,51529300,29550,29550,29550,29550,0
20240724,123600,51529300,29550,29550,29550,29550,0
20240724,123500,51529300,29550,29550,29550,29550,0
20240724,123400,51529300,29550,29550,29550,29550,0
20240724,123300,51529300,29550,29550,29550,29550,0
20240724,123200,51529300,29550,29550,29550,29550,0
20240724,123100,51529300,29550,29550,29550,29550,0
20240724,123000,51529300,29550,29550,29550,29550,0
20240724,122900,51529300,29550,29550,29550,29550,0
20240724,122800,51529300,29550,29550,29550,29550,0
20240724,122700,51529300,29550,29550,29550,29550,0
20240724,122600,51529300,29550,29550,29550,29550,0
20240724,122500,51529300,29550,29550,29550,29550,0
20240724,122400,51529300,29550,29550,29550,29550,0
20240724,122300,51529300,29550,29550,29550,29550,0
20240724,122200,51529300,29550,29550,29550,29550,0
20240724,122100,51529300,29550,29550,29550,29550,0
20240724,122000,51529300,29550,29550,29550,29550,0
20240724,121900,51529300,29550,29550,29550,29550,0
20240724,121800,51529300,29550,29550,29550,29550,0
20240724,121700,51529300,29550,29550,29550,29550,0
20240724,121600,51529300,29550,29550,29550,29550,0
20240724,121500,51529300,29550,29550,29550,29550,0
20240724,121400,51529300,29550,29550,29550,29550,0
20240724,121300,51529300,29550,29550,29550,29550,0
20240724,121200,51529300,29550,29550,29550,29550,0
20240724,121100,51529300,29550,29550,29550,29550,0
20240724,121000,51529300,29550,29550,29550,29550,0
20240724,120900,51529300,29550,29550,29550,29550,0
20240724,120800,51529300,29550,29550,29550,29550,0
20240724,120700,51529300,29550,29550,29550,29550,0
20240724,120600,51529300,29550,29550,29550,29550,0
20240724,120500,51529300,29550,29550,29550,29550,0
20240724,120400,51529300,29550,29550,29550,29550,0
20240724,120300,51529300,29550,29550,29550,29550,0
20240724,120200,51529300,29550,29550,29550,29550,0
20240724,120100,51529300,29550,29550,29550,29550,0
20240724,120000,51529300,29550,29550,29550,29550,0
20240724,115900,51529300,29550,29550,29550,29550,196
20240724,115800,45737500,29600,29600,29600,29600,0
20240724,115700,45737500,29600,29600,29600,29600,0
20240724,115600,45737500,29600,29600,29600,29600,0
20240724,115500,45737500,29600,29600,29600,29600,0
20240724,115400,45737500,29600,29600,29600,29600,0
20240724,115300,45737500,29600,29600,29600,29600,0
20240724,115200,45737500,29600,29600,29600,29600,0
20240724,115100,45737500,29600,29600,29600,29600,0
20240724,115000,45737500,29600,29600,29600,29600,0
20240724,114900,45737500,29600,29600,29600,29600,0
20240724,114800,45737500,29600,29600,29600,29600,0
20240724,114700,45737500,29600,29600,29600,29600,0
20240724,114600,45737500,29600,29600,29600,29600,0
20240724,114500,45737500,29600,29600,29600,29600,0
20240724,114400,45737500,29600,29600,29600,29600,0
20240724,114300,45737500,29600,29600,29600,29600,0
20240724,114200,45737500,29600,29600,29600,29600,0
20240724,114100,45737500,29600,29600,29600,29600,0
20240724,114000,45737500,29600,29600,29600,29600,0
20240724,113900,45737500,29600,29600,29600,29600,0
20240724,113800,45737500,29600,29600,29600,29600,0
20240724,113700,45737500,29600,29600,29600,29600,0
20240724,113600,45737500,29600,29600,29600,29600,0
20240724,113500,45737500,29600,29600,29600,29600,0
20240724,113400,45737500,29600,29600,29600,29600,0
20240724,113300,45737500,29600,29600,29600,29600,0
20240724,113200,45737500,29600,29600,29600,29600,0
20240724,113100,45737500,29600,29600,29600,29600,0
20240724,113000,45737500,29600,29600,29600,29600,0
20240724,112900,45737500,29600,29600,29600,29600,30
20240724,112800,44849500,29600,29600,29600,29600,30
20240724,112700,43961500,29600,29600,29600,29600,0
20240724,112600,43961500,29600,29600,29600,29600,0
20240724,112500,43961500,29600,29600,29600,29600,0
20240724,112400,43961500,29600,29600,29600,29600,0
20240724,112300,43961500,29600,29600,29600,29600,0
20240724,112200,43961500,29600,29600,29600,29600,0
20240724,112100,43961500,29600,29600,29600,29600,30
20240724,112000,43073500,29600,29600,29600,29600,169
20240724,111900,38071100,29600,29600,29600,29600,307
20240724,111800,28983900,29600,29600,29600,29600,0
20240724,111700,28983900,29600,29600,29600,29600,33
20240724,111600,28007100,29600,29600,29600,29600,0
20240724,111500,28007100,29600,29600,29600,29600,0
20240724,111400,28007100,29600,29600,29600,29600,0
20240724,111300,28007100,29600,29600,29600,29600,0
20240724,111200,28007100,29600,29600,29600,29600,0
20240724,111100,28007100,29600,29600,29600,29600,0
20240724,111000,28007100,29600,29600,29600,29600,0
20240724,110900,28007100,29600,29600,29600,29600,0
20240724,110800,28007100,29600,29600,29600,29600,169
20240724,110700,23004700,29500,29500,29500,29500,0
20240724,110600,23004700,29500,29500,29500,29500,0
20240724,110500,23004700,29500,29500,29500,29500,0
20240724,110400,23004700,29500,29500,29500,29500,0
20240724,110300,23004700,29500,29500,29500,29500,0
20240724,110200,23004700,29500,29500,29500,29500,0
20240724,110100,23004700,29500,29500,29500,29500,0
20240724,110000,23004700,29500,29500,29500,29500,0
20240724,105900,23004700,29500,29500,29500,29500,0
20240724,105800,23004700,29500,29500,29500,29500,0
20240724,105700,23004700,29500,29500,29500,29500,64
20240724,105600,21116700,29500,29500,29500,29500,7
20240724,105500,20910200,29500,29500,29500,29500,30
20240724,105400,20025200,29500,29500,29500,29500,120
20240724,105300,16485200,29550,29550,29550,29550,4
20240724,105200,16367000,29600,29600,29600,29600,0
20240724,105100,16367000,29600,29600,29600,29600,0
20240724,105000,16367000,29600,29600,29600,29600,0
20240724,104900,16367000,29600,29600,29600,29600,0
20240724,104800,16367000,29600,29600,29600,29600,0
20240724,104700,16367000,29600,29600,29600,29600,0
20240724,104600,16367000,29600,29600,29600,29600,0
20240724,104500,16367000,29600,29600,29600,29600,0
20240724,104400,16367000,29600,29600,29600,29600,0
20240724,104300,16367000,29600,29600,29600,29600,10
20240724,104200,16071000,29450,29450,29450,29450,0
20240724,104100,16071000,29450,29450,29450,29450,0
20240724,104000,16071000,29450,29450,29450,29450,0
20240724,103900,16071000,29450,29450,29450,29450,0
20240724,103800,16071000,29450,29450,29450,29450,0
20240724,103700,16071000,29450,29450,29450,29450,0
20240724,103600,16071000,29450,29450,29450,29450,0
20240724,103500,16071000,29450,29450,29450,29450,0
20240724,103400,16071000,29450,29450,29450,29450,0
20240724,103300,16071000,29450,29450,29450,29450,0
20240724,103200,16071000,29450,29450,29450,29450,0
20240724,103100,16071000,29450,29450,29450,29450,0
20240724,103000,16071000,29450,29450,29450,29450,0
20240724,102900,16071000,29450,29450,29450,29450,0
20240724,102800,16071000,29450,29450,29450,29450,0
20240724,102700,16071000,29450,29500,29500,29450,300
20240724,102600,7223600,29600,29600,29600,29600,5
20240724,102500,7075600,29600,29600,29600,29600,0
20240724,102400,7075600,29600,29600,29600,29600,0
20240724,102300,7075600,29600,29600,29600,29600,0
20240724,102200,7075600,29600,29600,29600,29600,0
20240724,102100,7075600,29600,29600,29600,29600,0
20240724,102000,7075600,29600,29600,29600,29600,0
20240724,101900,7075600,29600,29600,29600,29600,7
20240724,101800,6868400,29700,29700,29700,29700,12
20240724,101700,6512000,29600,29600,29600,29600,0
20240724,101600,6512000,29600,29600,29600,29600,190
20240724,101500,888000,29600,29600,29600,29600,0
20240724,101400,888000,29600,29600,29600,29600,0
20240724,101300,888000,29600,29600,29600,29600,0
20240724,101200,888000,29600,29600,29600,29600,0
20240724,101100,888000,29600,29600,29600,29600,0
20240724,101000,888000,29600,29600,29600,29600,0
20240724,100900,888000,29600,29600,29600,29600,0
20240724,100800,888000,29600,29600,29600,29600,0
20240724,100700,888000,29600,29600,29600,29600,30
20240724,100600,0,29600,29600,29600,29600,0
20240724,100500,0,29600,29600,29600,29600,0
20240724,100400,0,29600,29600,29600,29600,0
20240724,100300,0,29600,29600,29600,29600,0
20240724,100200,0,29600,29600,29600,29600,0
20240724,100100,0,29600,29600,29600,29600,0
20240724,100000,0,29600,29600,29600,29600,0
20240724,095900,0,29600,29600,29600,29600,0
20240724,095800,0,29600,29600,29600,29600,0
20240724,095700,0,29600,29600,29600,29600,0
20240724,095600,0,29600,29600,29600,29600,0
20240724,095500,0,29600,29600,29600,29600,0
20240724,095400,0,29600,29600,29600,29600,0
20240724,095300,0,29600,29600,29600,29600,0
20240724,095200,0,29600,29600,29600,29600,0
20240724,095100,0,29600,29600,29600,29600,0
20240724,095000,0,29600,29600,29600,29600,0
20240724,094900,0,29600,29600,29600,29600,0
20240724,094800,0,29600,29600,29600,29600,0
20240724,094700,0,29600,29600,29600,29600,0
20240724,094600,0,29600,29600,29600,29600,0
20240724,094500,0,29600,29600,29600,29600,0
20240724,094400,0,29600,29600,29600,29600,0
20240724,094300,0,29600,29600,29600,29600,0
20240724,094200,0,29600,29600,29600,29600,0
20240724,094100,0,29600,29600,29600,29600,0
20240724,094000,0,29600,29600,29600,29600,0
20240724,093900,0,29600,29600,29600,29600,0
20240724,093800,0,29600,29600,29600,29600,0
20240724,093700,0,29600,29600,29600,29600,0
20240724,093600,0,29600,29600,29600,29600,0
20240724,093500,0,29600,29600,29600,29600,0
20240724,093400,0,29600,29600,29600,29600,0
20240724,093300,0,29600,29600,29600,29600,0
20240724,093200,0,29600,29600,29600,29600,0
20240724,093100,0,29600,29600,29600,29600,0
20240724,093000,0,29600,29600,29600,29600,0
20240724,092900,0,29600,29600,29600,29600,0
20240724,092800,0,29600,29600,29600,29600,0
20240724,092700,0,29600,29600,29600,29600,0
20240724,092600,0,29600,29600,29600,29600,0
20240724,092500,0,29600,29600,29600,29600,0
20240724,092400,0,29600,29600,29600,29600,0
20240724,092300,0,29600,29600,29600,29600,0
20240724,092200,0,29600,29600,29600,29600,0
20240724,092100,0,29600,29600,29600,29600,0
20240724,092000,0,29600,29600,29600,29600,0
20240724,091900,0,29600,29600,29600,29600,0
20240724,091800,0,29600,29600,29600,29600,0
20240724,091700,0,29600,29600,29600,29600,0
20240724,091600,0,29600,29600,29600,29600,0
20240724,091500,0,29600,29600,29600,29600,0
20240724,091400,0,29600,29600,29600,29600,0
20240724,091300,0,29600,29600,29600,29600,0
20240724,091200,0,29600,29600,29600,29600,0
20240724,091100,0,29600,29600,29600,29600,0
20240724,091000,0,29600,29600,29600,29600,0
20240724,090900,0,29600,29600,29600,29600,0
20240724,090800,0,29600,29600,29600,29600,0
20240724,090700,0,29600,29600,29600,29600,0
20240724,090600,0,29600,29600,29600,29600,0
20240724,090500,0,29600,29600,29600,29600,0
20240724,090400,0,29600,29600,29600,29600,0
20240724,090300,0,29600,29600,29600,29600,0
20240724,090200,0,29600,29600,29600,29600,0
20240724,090100,0,29600,29600,29600,29600,0
20240724,090000,0,29600,29600,29600,29600,0