KissMeData/004890/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,184400,67928450,40250,40250,40250,40250,24
20240626,184300,67928450,40250,40250,40250,40250,0
20240626,184200,67928450,40250,40250,40250,40250,0
20240626,184100,67928450,40250,40250,40250,40250,0
20240626,184000,67928450,40250,40250,40250,40250,0
20240626,183900,67928450,40250,40250,40250,40250,0
20240626,183800,67928450,40250,40250,40250,40250,0
20240626,183700,67928450,40250,40250,40250,40250,0
20240626,183600,67928450,40250,40250,40250,40250,0
20240626,183500,67928450,40250,40250,40250,40250,0
20240626,183400,67928450,40250,40250,40250,40250,0
20240626,183300,67928450,40250,40250,40250,40250,0
20240626,183200,67928450,40250,40250,40250,40250,0
20240626,183100,67928450,40250,40250,40250,40250,0
20240626,183000,67928450,40250,40250,40250,40250,0
20240626,182900,67928450,40250,40250,40250,40250,0
20240626,182800,67928450,40250,40250,40250,40250,0
20240626,182700,67928450,40250,40250,40250,40250,0
20240626,182600,67928450,40250,40250,40250,40250,0
20240626,182500,67928450,40250,40250,40250,40250,0
20240626,182400,67928450,40250,40250,40250,40250,0
20240626,182300,67928450,40250,40250,40250,40250,0
20240626,182200,67928450,40250,40250,40250,40250,0
20240626,182100,67928450,40250,40250,40250,40250,0
20240626,182000,67928450,40250,40250,40250,40250,0
20240626,181900,67928450,40250,40250,40250,40250,0
20240626,181800,67928450,40250,40250,40250,40250,0
20240626,181700,67928450,40250,40250,40250,40250,0
20240626,181600,67928450,40250,40250,40250,40250,0
20240626,181500,67928450,40250,40250,40250,40250,0
20240626,181400,67928450,40250,40250,40250,40250,24
20240626,181300,67928450,40250,40250,40250,40250,0
20240626,181200,67928450,40250,40250,40250,40250,0
20240626,181100,67928450,40250,40250,40250,40250,0
20240626,181000,67928450,40250,40250,40250,40250,0
20240626,180900,67928450,40250,40250,40250,40250,0
20240626,180800,67928450,40250,40250,40250,40250,0
20240626,180700,67928450,40250,40250,40250,40250,0
20240626,180600,67928450,40250,40250,40250,40250,0
20240626,180500,67928450,40250,40250,40250,40250,0
20240626,180400,67928450,40250,40250,40250,40250,0
20240626,180300,67928450,40250,40250,40250,40250,0
20240626,180200,67928450,40250,40250,40250,40250,0
20240626,180100,67928450,40250,40250,40250,40250,0
20240626,180000,67928450,40250,40250,40250,40250,0
20240626,175900,67928450,40250,40250,40250,40250,0
20240626,175800,67928450,40250,40250,40250,40250,0
20240626,175700,67928450,40250,40250,40250,40250,0
20240626,175600,67928450,40250,40250,40250,40250,0
20240626,175500,67928450,40250,40250,40250,40250,0
20240626,175400,67928450,40250,40250,40250,40250,0
20240626,175300,67928450,40250,40250,40250,40250,0
20240626,175200,67928450,40250,40250,40250,40250,0
20240626,175100,67928450,40250,40250,40250,40250,0
20240626,175000,67928450,40250,40250,40250,40250,0
20240626,174900,67928450,40250,40250,40250,40250,0
20240626,174800,67928450,40250,40250,40250,40250,0
20240626,174700,67928450,40250,40250,40250,40250,0
20240626,174600,67928450,40250,40250,40250,40250,0
20240626,174500,67928450,40250,40250,40250,40250,0
20240626,174400,67928450,40250,40250,40250,40250,24
20240626,174300,67928450,40250,40250,40250,40250,0
20240626,174200,67928450,40250,40250,40250,40250,0
20240626,174100,67928450,40250,40250,40250,40250,0
20240626,174000,67928450,40250,40250,40250,40250,0
20240626,173900,67928450,40250,40250,40250,40250,0
20240626,173800,67928450,40250,40250,40250,40250,0
20240626,173700,67928450,40250,40250,40250,40250,0
20240626,173600,67928450,40250,40250,40250,40250,0
20240626,173500,67928450,40250,40250,40250,40250,0
20240626,173400,67928450,40250,40250,40250,40250,0
20240626,173300,67928450,40250,40250,40250,40250,0
20240626,173200,67928450,40250,40250,40250,40250,0
20240626,173100,67928450,40250,40250,40250,40250,0
20240626,173000,67928450,40250,40250,40250,40250,0
20240626,172900,67928450,40250,40250,40250,40250,0
20240626,172800,67928450,40250,40250,40250,40250,0
20240626,172700,67928450,40250,40250,40250,40250,0
20240626,172600,67928450,40250,40250,40250,40250,0
20240626,172500,67928450,40250,40250,40250,40250,0
20240626,172400,67928450,40250,40250,40250,40250,0
20240626,172300,67928450,40250,40250,40250,40250,0
20240626,172200,67928450,40250,40250,40250,40250,0
20240626,172100,67928450,40250,40250,40250,40250,0
20240626,172000,67928450,40250,40250,40250,40250,0
20240626,171900,67928450,40250,40250,40250,40250,0
20240626,171800,67928450,40250,40250,40250,40250,0
20240626,171700,67928450,40250,40250,40250,40250,0
20240626,171600,67928450,40250,40250,40250,40250,0
20240626,171500,67928450,40250,40250,40250,40250,0
20240626,171400,67928450,40250,40250,40250,40250,24
20240626,171300,67928450,40250,40250,40250,40250,0
20240626,171200,67928450,40250,40250,40250,40250,0
20240626,171100,67928450,40250,40250,40250,40250,0
20240626,171000,67928450,40250,40250,40250,40250,0
20240626,170900,67928450,40250,40250,40250,40250,0
20240626,170800,67928450,40250,40250,40250,40250,0
20240626,170700,67928450,40250,40250,40250,40250,0
20240626,170600,67928450,40250,40250,40250,40250,0
20240626,170500,67928450,40250,40250,40250,40250,0
20240626,170400,67928450,40250,40250,40250,40250,0
20240626,170300,67928450,40250,40250,40250,40250,0
20240626,170200,67928450,40250,40250,40250,40250,0
20240626,170100,67928450,40250,40250,40250,40250,0
20240626,170000,67928450,40250,40250,40250,40250,0
20240626,165900,67928450,40250,40250,40250,40250,0
20240626,165800,67928450,40250,40250,40250,40250,0
20240626,165700,67928450,40250,40250,40250,40250,0
20240626,165600,67928450,40250,40250,40250,40250,0
20240626,165500,67928450,40250,40250,40250,40250,0
20240626,165400,67928450,40250,40250,40250,40250,0
20240626,165300,67928450,40250,40250,40250,40250,0
20240626,165200,67928450,40250,40250,40250,40250,0
20240626,165100,67928450,40250,40250,40250,40250,0
20240626,165000,67928450,40250,40250,40250,40250,0
20240626,164900,67928450,40250,40250,40250,40250,0
20240626,164800,67928450,40250,40250,40250,40250,0
20240626,164700,67928450,40250,40250,40250,40250,0
20240626,164600,67928450,40250,40250,40250,40250,0
20240626,164500,67928450,40250,40250,40250,40250,0
20240626,164400,67928450,40250,40250,40250,40250,24
20240626,164300,67928450,40250,40250,40250,40250,0
20240626,164200,67928450,40250,40250,40250,40250,0
20240626,164100,67928450,40250,40250,40250,40250,0
20240626,164000,67928450,40250,40250,40250,40250,0
20240626,163900,67928450,40250,40250,40250,40250,0
20240626,163800,67928450,40250,40250,40250,40250,0
20240626,163700,67928450,40250,40250,40250,40250,0
20240626,163600,67928450,40250,40250,40250,40250,0
20240626,163500,67928450,40250,40250,40250,40250,0
20240626,163400,67928450,40250,40250,40250,40250,0
20240626,163300,67928450,40250,40250,40250,40250,0
20240626,163200,67928450,40250,40250,40250,40250,0
20240626,163100,67928450,40250,40250,40250,40250,0
20240626,163000,67928450,40250,40250,40250,40250,0
20240626,162900,67928450,40250,40250,40250,40250,0
20240626,162800,67928450,40250,40250,40250,40250,0
20240626,162700,67928450,40250,40250,40250,40250,0
20240626,162600,67928450,40250,40250,40250,40250,0
20240626,162500,67928450,40250,40250,40250,40250,0
20240626,162400,67928450,40250,40250,40250,40250,0
20240626,162300,67928450,40250,40250,40250,40250,0
20240626,162200,67928450,40250,40250,40250,40250,0
20240626,162100,67928450,40250,40250,40250,40250,0
20240626,162000,67928450,40250,40250,40250,40250,0
20240626,161900,67928450,40250,40250,40250,40250,0
20240626,161800,67928450,40250,40250,40250,40250,0
20240626,161700,67928450,40250,40250,40250,40250,0
20240626,161600,67928450,40250,40250,40250,40250,0
20240626,161500,67928450,40250,40250,40250,40250,0
20240626,161400,67928450,40250,40250,40250,40250,24
20240626,161300,67928450,40250,40250,40250,40250,0
20240626,161200,67928450,40250,40250,40250,40250,0
20240626,161100,67928450,40250,40250,40250,40250,0
20240626,161000,67928450,40250,40250,40250,40250,0
20240626,160900,67928450,40250,40250,40250,40250,0
20240626,160800,67928450,40250,40250,40250,40250,0
20240626,160700,67928450,40250,40250,40250,40250,0
20240626,160600,67928450,40250,40250,40250,40250,0
20240626,160500,67928450,40250,40250,40250,40250,0
20240626,160400,67928450,40250,40250,40250,40250,0
20240626,160300,67928450,40250,40250,40250,40250,0
20240626,160200,67928450,40250,40250,40250,40250,0
20240626,160100,67928450,40250,40250,40250,40250,0
20240626,160000,67928450,40250,40250,40250,40250,0
20240626,155900,67928450,40250,40250,40250,40250,0
20240626,155800,67928450,40250,40250,40250,40250,0
20240626,155700,67928450,40250,40250,40250,40250,0
20240626,155600,67928450,40250,40250,40250,40250,0
20240626,155500,67928450,40250,40250,40250,40250,0
20240626,155400,67928450,40250,40250,40250,40250,0
20240626,155300,67928450,40250,40250,40250,40250,0
20240626,155200,67928450,40250,40250,40250,40250,0
20240626,155100,67928450,40250,40250,40250,40250,0
20240626,155000,67928450,40250,40250,40250,40250,0
20240626,154900,67928450,40250,40250,40250,40250,0
20240626,154800,67928450,40250,40250,40250,40250,0
20240626,154700,67928450,40250,40250,40250,40250,0
20240626,154600,67928450,40250,40250,40250,40250,0
20240626,154500,67928450,40250,40250,40250,40250,0
20240626,154400,67928450,40250,40250,40250,40250,24
20240626,154300,67928450,40250,40250,40250,40250,0
20240626,154200,67928450,40250,40250,40250,40250,0
20240626,154100,67928450,40250,40250,40250,40250,0
20240626,154000,67928450,40250,40250,40250,40250,0
20240626,153900,67928450,40250,40250,40250,40250,0
20240626,153800,67928450,40250,40250,40250,40250,0
20240626,153700,67928450,40250,40250,40250,40250,0
20240626,153600,67928450,40250,40250,40250,40250,0
20240626,153500,67928450,40250,40250,40250,40250,0
20240626,153400,67928450,40250,40250,40250,40250,0
20240626,153300,67928450,40250,40250,40250,40250,0
20240626,153200,67928450,40250,40250,40250,40250,0
20240626,153100,67928450,40250,40250,40250,40250,0
20240626,153000,67928450,40250,40250,40250,40250,24
20240626,152900,66962450,40150,40150,40150,40150,0
20240626,152800,66962450,40150,40150,40150,40150,0
20240626,152700,66962450,40150,40150,40150,40150,0
20240626,152600,66962450,40150,40150,40150,40150,0
20240626,152500,66962450,40150,40150,40150,40150,0
20240626,152400,66962450,40150,40150,40150,40150,0
20240626,152300,66962450,40150,40150,40150,40150,0
20240626,152200,66962450,40150,40150,40150,40150,0
20240626,152100,66962450,40150,40150,40150,40150,0
20240626,152000,66962450,40150,40150,40150,40150,0
20240626,151900,66962450,40150,40100,40150,40100,117
20240626,151800,62265100,39800,40000,40000,39800,152
20240626,151700,56203450,40000,40000,40000,40000,3
20240626,151600,56083450,39900,39900,39900,39900,0
20240626,151500,56083450,39900,40000,40000,39900,28
20240626,151400,54966150,39900,39900,39900,39900,0
20240626,151300,54966150,39900,39900,39900,39900,0
20240626,151200,54966150,39900,39900,39900,39900,0
20240626,151100,54966150,39900,39900,39900,39900,0
20240626,151000,54966150,39900,39900,39900,39900,1
20240626,150900,54926250,39900,39900,39900,39900,0
20240626,150800,54926250,39900,39900,39900,39900,0
20240626,150700,54926250,39900,39900,39900,39900,0
20240626,150600,54926250,39900,39900,39900,39900,63
20240626,150500,52412550,39900,39900,39900,39900,0
20240626,150400,52412550,39900,39900,39900,39900,0
20240626,150300,52412550,39900,39900,39900,39900,0
20240626,150200,52412550,39900,39900,39900,39900,0
20240626,150100,52412550,39900,39950,39950,39900,4
20240626,150000,52252850,39950,39950,39950,39950,0
20240626,145900,52252850,39950,39950,39950,39950,0
20240626,145800,52252850,39950,39950,39950,39950,0
20240626,145700,52252850,39950,39950,39950,39950,0
20240626,145600,52252850,39950,39950,39950,39950,0
20240626,145500,52252850,39950,39950,39950,39950,0
20240626,145400,52252850,39950,39950,39950,39950,5
20240626,145300,52053100,39950,39950,39950,39950,0
20240626,145200,52053100,39950,39950,39950,39950,0
20240626,145100,52053100,39950,39950,39950,39950,0
20240626,145000,52053100,39950,39950,39950,39950,0
20240626,144900,52053100,39950,39950,39950,39950,0
20240626,144800,52053100,39950,39950,39950,39950,0
20240626,144700,52053100,39950,39950,39950,39950,0
20240626,144600,52053100,39950,39950,39950,39950,23
20240626,144500,51134250,40000,40000,40000,40000,0
20240626,144400,51134250,40000,40000,40000,40000,0
20240626,144300,51134250,40000,40000,40000,40000,0
20240626,144200,51134250,40000,40000,40000,40000,0
20240626,144100,51134250,40000,40000,40000,40000,0
20240626,144000,51134250,40000,40000,40000,40000,0
20240626,143900,51134250,40000,40000,40000,40000,0
20240626,143800,51134250,40000,40000,40000,40000,0
20240626,143700,51134250,40000,40000,40000,40000,0
20240626,143600,51134250,40000,40000,40000,40000,0
20240626,143500,51134250,40000,40000,40000,40000,1
20240626,143400,51094250,40000,40000,40000,40000,0
20240626,143300,51094250,40000,40000,40000,40000,0
20240626,143200,51094250,40000,40000,40000,40000,0
20240626,143100,51094250,40000,40000,40000,40000,0
20240626,143000,51094250,40000,40000,40000,40000,0
20240626,142900,51094250,40000,40000,40000,40000,0
20240626,142800,51094250,40000,40000,40000,40000,0
20240626,142700,51094250,40000,40000,40000,40000,0
20240626,142600,51094250,40000,40000,40000,40000,0
20240626,142500,51094250,40000,40000,40000,40000,0
20240626,142400,51094250,40000,40000,40000,40000,1
20240626,142300,51054250,40000,40000,40000,40000,0
20240626,142200,51054250,40000,40000,40000,40000,0
20240626,142100,51054250,40000,40000,40000,40000,0
20240626,142000,51054250,40000,40000,40000,40000,0
20240626,141900,51054250,40000,40000,40000,40000,0
20240626,141800,51054250,40000,40000,40000,40000,1
20240626,141700,51014250,40050,40050,40050,40050,31
20240626,141600,49772700,40100,40100,40100,40100,0
20240626,141500,49772700,40100,40100,40100,40100,0
20240626,141400,49772700,40100,40100,40100,40100,0
20240626,141300,49772700,40100,40100,40100,40100,0
20240626,141200,49772700,40100,40100,40100,40100,0
20240626,141100,49772700,40100,40100,40100,40100,0
20240626,141000,49772700,40100,40100,40100,40100,0
20240626,140900,49772700,40100,40100,40100,40100,0
20240626,140800,49772700,40100,40100,40100,40100,0
20240626,140700,49772700,40100,40100,40100,40100,0
20240626,140600,49772700,40100,40100,40100,40100,0
20240626,140500,49772700,40100,40100,40100,40100,0
20240626,140400,49772700,40100,40100,40100,40100,0
20240626,140300,49772700,40100,40100,40100,40100,0
20240626,140200,49772700,40100,40100,40100,40100,0
20240626,140100,49772700,40100,40100,40100,40100,0
20240626,140000,49772700,40100,40100,40100,40100,0
20240626,135900,49772700,40100,40100,40100,40100,0
20240626,135800,49772700,40100,40100,40100,40100,0
20240626,135700,49772700,40100,40100,40100,40100,0
20240626,135600,49772700,40100,40100,40100,40100,0
20240626,135500,49772700,40100,40100,40100,40100,0
20240626,135400,49772700,40100,40100,40100,40100,0
20240626,135300,49772700,40100,40100,40100,40100,1
20240626,135200,49732600,40050,40050,40050,40050,0
20240626,135100,49732600,40050,40050,40050,40050,0
20240626,135000,49732600,40050,40050,40050,40050,0
20240626,134900,49732600,40050,40050,40050,40050,0
20240626,134800,49732600,40050,40050,40050,40050,0
20240626,134700,49732600,40050,40050,40050,40050,0
20240626,134600,49732600,40050,40050,40050,40050,0
20240626,134500,49732600,40050,40050,40050,40050,0
20240626,134400,49732600,40050,40050,40050,40050,0
20240626,134300,49732600,40050,39850,40050,39850,197
20240626,134200,41862750,39900,39900,39900,39900,11
20240626,134100,41423850,39900,39900,39900,39900,0
20240626,134000,41423850,39900,39900,39900,39900,0
20240626,133900,41423850,39900,39900,39900,39900,0
20240626,133800,41423850,39900,39900,39900,39900,0
20240626,133700,41423850,39900,39900,39900,39900,0
20240626,133600,41423850,39900,39900,39900,39900,1
20240626,133500,41383950,39900,39900,39900,39900,132
20240626,133400,36117150,39950,39950,39950,39950,0
20240626,133300,36117150,39950,39950,39950,39950,0
20240626,133200,36117150,39950,39950,39950,39950,0
20240626,133100,36117150,39950,39950,39950,39950,0
20240626,133000,36117150,39950,39950,39950,39950,0
20240626,132900,36117150,39950,39950,39950,39950,0
20240626,132800,36117150,39950,39950,39950,39950,0
20240626,132700,36117150,39950,39950,39950,39950,0
20240626,132600,36117150,39950,39950,39950,39950,0
20240626,132500,36117150,39950,39950,39950,39950,0
20240626,132400,36117150,39950,39950,39950,39950,0
20240626,132300,36117150,39950,39950,39950,39950,0
20240626,132200,36117150,39950,39950,39950,39950,0
20240626,132100,36117150,39950,39950,39950,39950,0
20240626,132000,36117150,39950,39950,39950,39950,0
20240626,131900,36117150,39950,39950,39950,39950,0
20240626,131800,36117150,39950,39950,39950,39950,0
20240626,131700,36117150,39950,39950,39950,39950,0
20240626,131600,36117150,39950,39950,39950,39950,0
20240626,131500,36117150,39950,39950,39950,39950,20
20240626,131400,35318150,40200,40200,40200,40200,0
20240626,131300,35318150,40200,40200,40200,40200,0
20240626,131200,35318150,40200,40200,40200,40200,0
20240626,131100,35318150,40200,40200,40200,40200,0
20240626,131000,35318150,40200,40200,40200,40200,0
20240626,130900,35318150,40200,40200,40200,40200,0
20240626,130800,35318150,40200,40200,40200,40200,0
20240626,130700,35318150,40200,40200,40200,40200,0
20240626,130600,35318150,40200,40200,40200,40200,0
20240626,130500,35318150,40200,40200,40200,40200,0
20240626,130400,35318150,40200,40200,40200,40200,0
20240626,130300,35318150,40200,40200,40200,40200,0
20240626,130200,35318150,40200,40200,40200,40200,0
20240626,130100,35318150,40200,40200,40200,40200,0
20240626,130000,35318150,40200,40200,40200,40200,1
20240626,125900,35277950,40000,40000,40000,40000,2
20240626,125800,35197950,40200,40200,40200,40200,0
20240626,125700,35197950,40200,40200,40200,40200,0
20240626,125600,35197950,40200,40200,40200,40200,0
20240626,125500,35197950,40200,40200,40200,40200,0
20240626,125400,35197950,40200,40200,40200,40200,2
20240626,125300,35117550,40000,40000,40000,40000,0
20240626,125200,35117550,40000,40000,40000,40000,0
20240626,125100,35117550,40000,40000,40000,40000,0
20240626,125000,35117550,40000,40000,40000,40000,5
20240626,124900,34917550,40000,40000,40000,40000,10
20240626,124800,34517550,40000,40000,40000,40000,0
20240626,124700,34517550,40000,40000,40000,40000,0
20240626,124600,34517550,40000,40000,40000,40000,0
20240626,124500,34517550,40000,40000,40000,40000,0
20240626,124400,34517550,40000,40000,40000,40000,0
20240626,124300,34517550,40000,40000,40000,40000,0
20240626,124200,34517550,40000,40000,40000,40000,0
20240626,124100,34517550,40000,40000,40000,40000,0
20240626,124000,34517550,40000,40000,40000,40000,0
20240626,123900,34517550,40000,40000,40000,40000,0
20240626,123800,34517550,40000,40000,40000,40000,0
20240626,123700,34517550,40000,40000,40000,40000,0
20240626,123600,34517550,40000,40000,40000,40000,0
20240626,123500,34517550,40000,40000,40000,40000,6
20240626,123400,34277550,40000,40000,40000,40000,0
20240626,123300,34277550,40000,40000,40000,40000,0
20240626,123200,34277550,40000,40000,40000,40000,0
20240626,123100,34277550,40000,40000,40000,40000,0
20240626,123000,34277550,40000,40000,40000,40000,0
20240626,122900,34277550,40000,40000,40000,40000,0
20240626,122800,34277550,40000,40000,40000,40000,0
20240626,122700,34277550,40000,40000,40000,40000,0
20240626,122600,34277550,40000,40000,40000,40000,0
20240626,122500,34277550,40000,40000,40000,40000,0
20240626,122400,34277550,40000,40000,40000,40000,0
20240626,122300,34277550,40000,40000,40000,40000,0
20240626,122200,34277550,40000,40000,40000,40000,0
20240626,122100,34277550,40000,40000,40000,40000,0
20240626,122000,34277550,40000,40000,40000,40000,4
20240626,121900,34117550,40000,40000,40000,40000,0
20240626,121800,34117550,40000,40000,40000,40000,0
20240626,121700,34117550,40000,40000,40000,40000,0
20240626,121600,34117550,40000,40000,40000,40000,4
20240626,121500,33957550,39900,39900,39900,39900,0
20240626,121400,33957550,39900,39900,39900,39900,0
20240626,121300,33957550,39900,39900,39900,39900,0
20240626,121200,33957550,39900,39900,39900,39900,0
20240626,121100,33957550,39900,39900,39900,39900,0
20240626,121000,33957550,39900,39900,39900,39900,35
20240626,120900,32561050,39900,39900,39900,39900,0
20240626,120800,32561050,39900,39900,39900,39900,0
20240626,120700,32561050,39900,39900,39900,39900,0
20240626,120600,32561050,39900,39900,39900,39900,13
20240626,120500,32042350,39950,39950,39950,39950,0
20240626,120400,32042350,39950,39950,39950,39950,0
20240626,120300,32042350,39950,39950,39950,39950,0
20240626,120200,32042350,39950,39950,39950,39950,0
20240626,120100,32042350,39950,39950,39950,39950,0
20240626,120000,32042350,39950,39950,39950,39950,0
20240626,115900,32042350,39950,39950,39950,39950,0
20240626,115800,32042350,39950,39950,39950,39950,0
20240626,115700,32042350,39950,39950,39950,39950,0
20240626,115600,32042350,39950,39950,39950,39950,0
20240626,115500,32042350,39950,39950,39950,39950,0
20240626,115400,32042350,39950,39950,39950,39950,0
20240626,115300,32042350,39950,39950,39950,39950,0
20240626,115200,32042350,39950,39950,39950,39950,0
20240626,115100,32042350,39950,39950,39950,39950,0
20240626,115000,32042350,39950,39950,39950,39950,0
20240626,114900,32042350,39950,39950,39950,39950,0
20240626,114800,32042350,39950,39950,39950,39950,0
20240626,114700,32042350,39950,39950,39950,39950,0
20240626,114600,32042350,39950,39950,39950,39950,0
20240626,114500,32042350,39950,39950,39950,39950,0
20240626,114400,32042350,39950,39950,39950,39950,0
20240626,114300,32042350,39950,39950,39950,39950,0
20240626,114200,32042350,39950,39950,39950,39950,0
20240626,114100,32042350,39950,39950,39950,39950,50
20240626,114000,30044850,40000,40000,40000,40000,0
20240626,113900,30044850,40000,40000,40000,40000,21
20240626,113800,29204850,40050,40050,40050,40050,0
20240626,113700,29204850,40050,40050,40050,40050,0
20240626,113600,29204850,40050,40050,40050,40050,0
20240626,113500,29204850,40050,40050,40050,40050,0
20240626,113400,29204850,40050,40050,40050,40050,0
20240626,113300,29204850,40050,40050,40050,40050,0
20240626,113200,29204850,40050,40050,40050,40050,1
20240626,113100,29164800,40050,40050,40050,40050,0
20240626,113000,29164800,40050,40050,40050,40050,0
20240626,112900,29164800,40050,40050,40050,40050,0
20240626,112800,29164800,40050,40050,40050,40050,0
20240626,112700,29164800,40050,40050,40050,40050,0
20240626,112600,29164800,40050,40050,40050,40050,0
20240626,112500,29164800,40050,40050,40050,40050,0
20240626,112400,29164800,40050,40050,40050,40050,0
20240626,112300,29164800,40050,40050,40050,40050,0
20240626,112200,29164800,40050,40050,40050,40050,0
20240626,112100,29164800,40050,40050,40050,40050,0
20240626,112000,29164800,40050,40050,40050,40050,0
20240626,111900,29164800,40050,40050,40050,40050,0
20240626,111800,29164800,40050,40050,40050,40050,0
20240626,111700,29164800,40050,40050,40050,40050,10
20240626,111600,28764300,39950,39950,39950,39950,0
20240626,111500,28764300,39950,39950,39950,39950,0
20240626,111400,28764300,39950,39950,39950,39950,0
20240626,111300,28764300,39950,39950,39950,39950,65
20240626,111200,26167550,39950,39950,39950,39950,0
20240626,111100,26167550,39950,39950,39950,39950,0
20240626,111000,26167550,39950,39950,39950,39950,0
20240626,110900,26167550,39950,39950,39950,39950,0
20240626,110800,26167550,39950,39950,39950,39950,0
20240626,110700,26167550,39950,39950,39950,39950,0
20240626,110600,26167550,39950,39950,39950,39950,0
20240626,110500,26167550,39950,39950,39950,39950,0
20240626,110400,26167550,39950,39950,39950,39950,0
20240626,110300,26167550,39950,39950,39950,39950,0
20240626,110200,26167550,39950,39950,39950,39950,0
20240626,110100,26167550,39950,39950,39950,39950,0
20240626,110000,26167550,39950,39950,39950,39950,0
20240626,105900,26167550,39950,39950,39950,39950,0
20240626,105800,26167550,39950,39950,39950,39950,0
20240626,105700,26167550,39950,39950,39950,39950,0
20240626,105600,26167550,39950,39950,39950,39950,0
20240626,105500,26167550,39950,39950,39950,39950,0
20240626,105400,26167550,39950,39950,39950,39950,0
20240626,105300,26167550,39950,39950,39950,39950,3
20240626,105200,26047700,39900,39900,39900,39900,30
20240626,105100,24850700,39900,39950,39950,39900,78
20240626,105000,21737850,40000,40050,40050,40000,25
20240626,104900,20737800,40300,40300,40300,40300,0
20240626,104800,20737800,40300,40300,40300,40300,0
20240626,104700,20737800,40300,40300,40300,40300,0
20240626,104600,20737800,40300,40300,40300,40300,0
20240626,104500,20737800,40300,40300,40300,40300,0
20240626,104400,20737800,40300,40300,40300,40300,0
20240626,104300,20737800,40300,40300,40300,40300,0
20240626,104200,20737800,40300,40300,40300,40300,0
20240626,104100,20737800,40300,40300,40300,40300,0
20240626,104000,20737800,40300,40300,40300,40300,0
20240626,103900,20737800,40300,40300,40300,40300,1
20240626,103800,20697500,40050,40050,40050,40050,0
20240626,103700,20697500,40050,40050,40050,40050,0
20240626,103600,20697500,40050,40050,40050,40050,0
20240626,103500,20697500,40050,40050,40050,40050,0
20240626,103400,20697500,40050,40050,40050,40050,0
20240626,103300,20697500,40050,40050,40050,40050,0
20240626,103200,20697500,40050,40050,40050,40050,0
20240626,103100,20697500,40050,40050,40050,40050,0
20240626,103000,20697500,40050,40050,40050,40050,0
20240626,102900,20697500,40050,40050,40050,40050,0
20240626,102800,20697500,40050,40050,40050,40050,0
20240626,102700,20697500,40050,40050,40050,40050,0
20240626,102600,20697500,40050,40050,40050,40050,0
20240626,102500,20697500,40050,40050,40050,40050,0
20240626,102400,20697500,40050,40050,40050,40050,0
20240626,102300,20697500,40050,40050,40050,40050,0
20240626,102200,20697500,40050,40050,40050,40050,0
20240626,102100,20697500,40050,40050,40050,40050,0
20240626,102000,20697500,40050,40050,40050,40050,0
20240626,101900,20697500,40050,40050,40050,40050,0
20240626,101800,20697500,40050,40050,40050,40050,0
20240626,101700,20697500,40050,40050,40050,40050,1
20240626,101600,20657450,40000,40000,40000,40000,0
20240626,101500,20657450,40000,40000,40000,40000,0
20240626,101400,20657450,40000,40000,40000,40000,0
20240626,101300,20657450,40000,40000,40000,40000,0
20240626,101200,20657450,40000,39950,40000,39950,189
20240626,101100,13102500,40000,40000,40000,40000,105
20240626,101000,8902500,40050,40050,40050,40050,10
20240626,100900,8502000,40000,40000,40000,40000,0
20240626,100800,8502000,40000,40000,40000,40000,0
20240626,100700,8502000,40000,40000,40000,40000,0
20240626,100600,8502000,40000,40000,40000,40000,0
20240626,100500,8502000,40000,40000,40000,40000,0
20240626,100400,8502000,40000,40000,40000,40000,0
20240626,100300,8502000,40000,40000,40000,40000,0
20240626,100200,8502000,40000,40000,40000,40000,0
20240626,100100,8502000,40000,40000,40000,40000,0
20240626,100000,8502000,40000,40000,40000,40000,0
20240626,095900,8502000,40000,40000,40000,40000,0
20240626,095800,8502000,40000,40000,40000,40000,0
20240626,095700,8502000,40000,40000,40000,40000,0
20240626,095600,8502000,40000,40050,40050,40000,37
20240626,095500,7021550,40050,40050,40050,40050,0
20240626,095400,7021550,40050,40050,40050,40050,0
20240626,095300,7021550,40050,40050,40050,40050,0
20240626,095200,7021550,40050,40050,40050,40050,0
20240626,095100,7021550,40050,40050,40050,40050,0
20240626,095000,7021550,40050,40050,40050,40050,0
20240626,094900,7021550,40050,40050,40050,40050,0
20240626,094800,7021550,40050,40050,40050,40050,0
20240626,094700,7021550,40050,40050,40050,40050,0
20240626,094600,7021550,40050,40050,40050,40050,0
20240626,094500,7021550,40050,40050,40050,40050,0
20240626,094400,7021550,40050,40050,40050,40050,2
20240626,094300,6941450,40150,40150,40150,40150,0
20240626,094200,6941450,40150,40150,40150,40150,0
20240626,094100,6941450,40150,40150,40150,40150,0
20240626,094000,6941450,40150,40150,40150,40150,0
20240626,093900,6941450,40150,40150,40150,40150,0
20240626,093800,6941450,40150,40150,40150,40150,0
20240626,093700,6941450,40150,40150,40150,40150,0
20240626,093600,6941450,40150,40150,40150,40150,10
20240626,093500,6539950,40150,40150,40150,40150,0
20240626,093400,6539950,40150,40150,40150,40150,0
20240626,093300,6539950,40150,40150,40150,40150,0
20240626,093200,6539950,40150,40150,40150,40150,0
20240626,093100,6539950,40150,40150,40150,40150,0
20240626,093000,6539950,40150,40150,40150,40150,0
20240626,092900,6539950,40150,40150,40150,40150,0
20240626,092800,6539950,40150,40150,40150,40150,0
20240626,092700,6539950,40150,40150,40150,40150,0
20240626,092600,6539950,40150,40150,40150,40150,0
20240626,092500,6539950,40150,40000,40150,40000,79
20240626,092400,3376500,40000,40000,40000,40000,0
20240626,092300,3376500,40000,40000,40000,40000,0
20240626,092200,3376500,40000,40000,40000,40000,5
20240626,092100,3176500,40000,40000,40000,40000,1
20240626,092000,3136500,39950,39950,39950,39950,9
20240626,091900,2776950,40000,40000,40000,40000,0
20240626,091800,2776950,40000,40000,40000,40000,0
20240626,091700,2776950,40000,40000,40000,40000,0
20240626,091600,2776950,40000,40000,40000,40000,0
20240626,091500,2776950,40000,40000,40000,40000,5
20240626,091400,2576950,40050,40050,40050,40050,0
20240626,091300,2576950,40050,40150,40150,40050,4
20240626,091200,2416550,40200,40200,40200,40200,0
20240626,091100,2416550,40200,40200,40200,40200,1
20240626,091000,2376350,40200,40350,40350,40200,55
20240626,090900,161900,40600,40600,40600,40600,0
20240626,090800,161900,40600,40600,40600,40600,0
20240626,090700,161900,40600,40600,40600,40600,0
20240626,090600,161900,40600,40600,40600,40600,0
20240626,090500,161900,40600,40600,40600,40600,1
20240626,090400,121300,40600,40600,40600,40600,0
20240626,090300,121300,40600,40600,40600,40600,1
20240626,090200,80700,40350,40350,40350,40350,1
20240626,090100,40350,40350,40350,40350,40350,0
20240626,090000,40350,40350,40350,40350,40350,1