KissMeData/033270/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,191400,589824250,22950,22950,22950,22950,249
20240729,191300,589824250,22950,22950,22950,22950,0
20240729,191200,589824250,22950,22950,22950,22950,0
20240729,191100,589824250,22950,22950,22950,22950,0
20240729,191000,589824250,22950,22950,22950,22950,0
20240729,190900,589824250,22950,22950,22950,22950,0
20240729,190800,589824250,22950,22950,22950,22950,0
20240729,190700,589824250,22950,22950,22950,22950,0
20240729,190600,589824250,22950,22950,22950,22950,0
20240729,190500,589824250,22950,22950,22950,22950,0
20240729,190400,589824250,22950,22950,22950,22950,0
20240729,190300,589824250,22950,22950,22950,22950,0
20240729,190200,589824250,22950,22950,22950,22950,0
20240729,190100,589824250,22950,22950,22950,22950,0
20240729,190000,589824250,22950,22950,22950,22950,0
20240729,185900,589824250,22950,22950,22950,22950,0
20240729,185800,589824250,22950,22950,22950,22950,0
20240729,185700,589824250,22950,22950,22950,22950,0
20240729,185600,589824250,22950,22950,22950,22950,0
20240729,185500,589824250,22950,22950,22950,22950,0
20240729,185400,589824250,22950,22950,22950,22950,0
20240729,185300,589824250,22950,22950,22950,22950,0
20240729,185200,589824250,22950,22950,22950,22950,0
20240729,185100,589824250,22950,22950,22950,22950,0
20240729,185000,589824250,22950,22950,22950,22950,0
20240729,184900,589824250,22950,22950,22950,22950,0
20240729,184800,589824250,22950,22950,22950,22950,0
20240729,184700,589824250,22950,22950,22950,22950,0
20240729,184600,589824250,22950,22950,22950,22950,0
20240729,184500,589824250,22950,22950,22950,22950,0
20240729,184400,589824250,22950,22950,22950,22950,249
20240729,184300,589824250,22950,22950,22950,22950,0
20240729,184200,589824250,22950,22950,22950,22950,0
20240729,184100,589824250,22950,22950,22950,22950,0
20240729,184000,589824250,22950,22950,22950,22950,0
20240729,183900,589824250,22950,22950,22950,22950,0
20240729,183800,589824250,22950,22950,22950,22950,0
20240729,183700,589824250,22950,22950,22950,22950,0
20240729,183600,589824250,22950,22950,22950,22950,0
20240729,183500,589824250,22950,22950,22950,22950,0
20240729,183400,589824250,22950,22950,22950,22950,0
20240729,183300,589824250,22950,22950,22950,22950,0
20240729,183200,589824250,22950,22950,22950,22950,0
20240729,183100,589824250,22950,22950,22950,22950,0
20240729,183000,589824250,22950,22950,22950,22950,0
20240729,182900,589824250,22950,22950,22950,22950,0
20240729,182800,589824250,22950,22950,22950,22950,0
20240729,182700,589824250,22950,22950,22950,22950,0
20240729,182600,589824250,22950,22950,22950,22950,0
20240729,182500,589824250,22950,22950,22950,22950,0
20240729,182400,589824250,22950,22950,22950,22950,0
20240729,182300,589824250,22950,22950,22950,22950,0
20240729,182200,589824250,22950,22950,22950,22950,0
20240729,182100,589824250,22950,22950,22950,22950,0
20240729,182000,589824250,22950,22950,22950,22950,0
20240729,181900,589824250,22950,22950,22950,22950,0
20240729,181800,589824250,22950,22950,22950,22950,0
20240729,181700,589824250,22950,22950,22950,22950,0
20240729,181600,589824250,22950,22950,22950,22950,0
20240729,181500,589824250,22950,22950,22950,22950,0
20240729,181400,589824250,22950,22950,22950,22950,249
20240729,181300,589824250,22950,22950,22950,22950,0
20240729,181200,589824250,22950,22950,22950,22950,0
20240729,181100,589824250,22950,22950,22950,22950,0
20240729,181000,589824250,22950,22950,22950,22950,0
20240729,180900,589824250,22950,22950,22950,22950,0
20240729,180800,589824250,22950,22950,22950,22950,0
20240729,180700,589824250,22950,22950,22950,22950,0
20240729,180600,589824250,22950,22950,22950,22950,0
20240729,180500,589824250,22950,22950,22950,22950,0
20240729,180400,589824250,22950,22950,22950,22950,0
20240729,180300,589824250,22950,22950,22950,22950,0
20240729,180200,589824250,22950,22950,22950,22950,0
20240729,180100,589824250,22950,22950,22950,22950,0
20240729,180000,589824250,22950,22950,22950,22950,0
20240729,175900,589824250,22950,22950,22950,22950,0
20240729,175800,589824250,22950,22950,22950,22950,0
20240729,175700,589824250,22950,22950,22950,22950,0
20240729,175600,589824250,22950,22950,22950,22950,0
20240729,175500,589824250,22950,22950,22950,22950,0
20240729,175400,589824250,22950,22950,22950,22950,0
20240729,175300,589824250,22950,22950,22950,22950,0
20240729,175200,589824250,22950,22950,22950,22950,0
20240729,175100,589824250,22950,22950,22950,22950,0
20240729,175000,589824250,22950,22950,22950,22950,0
20240729,174900,589824250,22950,22950,22950,22950,0
20240729,174800,589824250,22950,22950,22950,22950,0
20240729,174700,589824250,22950,22950,22950,22950,0
20240729,174600,589824250,22950,22950,22950,22950,0
20240729,174500,589824250,22950,22950,22950,22950,0
20240729,174400,589824250,22950,22950,22950,22950,249
20240729,174300,589824250,22950,22950,22950,22950,0
20240729,174200,589824250,22950,22950,22950,22950,0
20240729,174100,589824250,22950,22950,22950,22950,0
20240729,174000,589824250,22950,22950,22950,22950,0
20240729,173900,589824250,22950,22950,22950,22950,0
20240729,173800,589824250,22950,22950,22950,22950,0
20240729,173700,589824250,22950,22950,22950,22950,0
20240729,173600,589824250,22950,22950,22950,22950,0
20240729,173500,589824250,22950,22950,22950,22950,0
20240729,173400,589824250,22950,22950,22950,22950,0
20240729,173300,589824250,22950,22950,22950,22950,0
20240729,173200,589824250,22950,22950,22950,22950,0
20240729,173100,589824250,22950,22950,22950,22950,0
20240729,173000,589824250,22950,22950,22950,22950,0
20240729,172900,589824250,22950,22950,22950,22950,0
20240729,172800,589824250,22950,22950,22950,22950,0
20240729,172700,589824250,22950,22950,22950,22950,0
20240729,172600,589824250,22950,22950,22950,22950,0
20240729,172500,589824250,22950,22950,22950,22950,0
20240729,172400,589824250,22950,22950,22950,22950,0
20240729,172300,589824250,22950,22950,22950,22950,0
20240729,172200,589824250,22950,22950,22950,22950,0
20240729,172100,589824250,22950,22950,22950,22950,0
20240729,172000,589824250,22950,22950,22950,22950,0
20240729,171900,589824250,22950,22950,22950,22950,0
20240729,171800,589824250,22950,22950,22950,22950,0
20240729,171700,589824250,22950,22950,22950,22950,0
20240729,171600,589824250,22950,22950,22950,22950,0
20240729,171500,589824250,22950,22950,22950,22950,0
20240729,171400,589824250,22950,22950,22950,22950,249
20240729,171300,589824250,22950,22950,22950,22950,0
20240729,171200,589824250,22950,22950,22950,22950,0
20240729,171100,589824250,22950,22950,22950,22950,0
20240729,171000,589824250,22950,22950,22950,22950,0
20240729,170900,589824250,22950,22950,22950,22950,0
20240729,170800,589824250,22950,22950,22950,22950,0
20240729,170700,589824250,22950,22950,22950,22950,0
20240729,170600,589824250,22950,22950,22950,22950,0
20240729,170500,589824250,22950,22950,22950,22950,0
20240729,170400,589824250,22950,22950,22950,22950,0
20240729,170300,589824250,22950,22950,22950,22950,0
20240729,170200,589824250,22950,22950,22950,22950,0
20240729,170100,589824250,22950,22950,22950,22950,0
20240729,170000,589824250,22950,22950,22950,22950,0
20240729,165900,589824250,22950,22950,22950,22950,0
20240729,165800,589824250,22950,22950,22950,22950,0
20240729,165700,589824250,22950,22950,22950,22950,0
20240729,165600,589824250,22950,22950,22950,22950,0
20240729,165500,589824250,22950,22950,22950,22950,0
20240729,165400,589824250,22950,22950,22950,22950,0
20240729,165300,589824250,22950,22950,22950,22950,0
20240729,165200,589824250,22950,22950,22950,22950,0
20240729,165100,589824250,22950,22950,22950,22950,0
20240729,165000,589824250,22950,22950,22950,22950,0
20240729,164900,589824250,22950,22950,22950,22950,0
20240729,164800,589824250,22950,22950,22950,22950,0
20240729,164700,589824250,22950,22950,22950,22950,0
20240729,164600,589824250,22950,22950,22950,22950,0
20240729,164500,589824250,22950,22950,22950,22950,0
20240729,164400,589824250,22950,22950,22950,22950,249
20240729,164300,589824250,22950,22950,22950,22950,0
20240729,164200,589824250,22950,22950,22950,22950,0
20240729,164100,589824250,22950,22950,22950,22950,0
20240729,164000,589824250,22950,22950,22950,22950,0
20240729,163900,589824250,22950,22950,22950,22950,0
20240729,163800,589824250,22950,22950,22950,22950,0
20240729,163700,589824250,22950,22950,22950,22950,0
20240729,163600,589824250,22950,22950,22950,22950,0
20240729,163500,589824250,22950,22950,22950,22950,0
20240729,163400,589824250,22950,22950,22950,22950,0
20240729,163300,589824250,22950,22950,22950,22950,0
20240729,163200,589824250,22950,22950,22950,22950,0
20240729,163100,589824250,22950,22950,22950,22950,0
20240729,163000,589824250,22950,22950,22950,22950,0
20240729,162900,589824250,22950,22950,22950,22950,0
20240729,162800,589824250,22950,22950,22950,22950,0
20240729,162700,589824250,22950,22950,22950,22950,0
20240729,162600,589824250,22950,22950,22950,22950,0
20240729,162500,589824250,22950,22950,22950,22950,0
20240729,162400,589824250,22950,22950,22950,22950,0
20240729,162300,589824250,22950,22950,22950,22950,0
20240729,162200,589824250,22950,22950,22950,22950,0
20240729,162100,589824250,22950,22950,22950,22950,0
20240729,162000,589824250,22950,22950,22950,22950,0
20240729,161900,589824250,22950,22950,22950,22950,0
20240729,161800,589824250,22950,22950,22950,22950,0
20240729,161700,589824250,22950,22950,22950,22950,0
20240729,161600,589824250,22950,22950,22950,22950,0
20240729,161500,589824250,22950,22950,22950,22950,0
20240729,161400,589824250,22950,22950,22950,22950,249
20240729,161300,589824250,22950,22950,22950,22950,0
20240729,161200,589824250,22950,22950,22950,22950,0
20240729,161100,589824250,22950,22950,22950,22950,0
20240729,161000,589824250,22950,22950,22950,22950,0
20240729,160900,589824250,22950,22950,22950,22950,0
20240729,160800,589824250,22950,22950,22950,22950,0
20240729,160700,589824250,22950,22950,22950,22950,0
20240729,160600,589824250,22950,22950,22950,22950,0
20240729,160500,589824250,22950,22950,22950,22950,0
20240729,160400,589824250,22950,22950,22950,22950,0
20240729,160300,589824250,22950,22950,22950,22950,0
20240729,160200,589824250,22950,22950,22950,22950,0
20240729,160100,589824250,22950,22950,22950,22950,0
20240729,160000,589824250,22950,22950,22950,22950,0
20240729,155900,589824250,22950,22950,22950,22950,0
20240729,155800,589824250,22950,22950,22950,22950,0
20240729,155700,589824250,22950,22950,22950,22950,0
20240729,155600,589824250,22950,22950,22950,22950,0
20240729,155500,589824250,22950,22950,22950,22950,0
20240729,155400,589824250,22950,22950,22950,22950,0
20240729,155300,589824250,22950,22950,22950,22950,0
20240729,155200,589824250,22950,22950,22950,22950,0
20240729,155100,589824250,22950,22950,22950,22950,0
20240729,155000,589824250,22950,22950,22950,22950,0
20240729,154900,589824250,22950,22950,22950,22950,0
20240729,154800,589824250,22950,22950,22950,22950,0
20240729,154700,589824250,22950,22950,22950,22950,0
20240729,154600,589824250,22950,22950,22950,22950,0
20240729,154500,589824250,22950,22950,22950,22950,0
20240729,154400,589824250,22950,22950,22950,22950,249
20240729,154300,589824250,22950,22950,22950,22950,0
20240729,154200,589824250,22950,22950,22950,22950,0
20240729,154100,589824250,22950,22950,22950,22950,0
20240729,154000,589824250,22950,22950,22950,22950,0
20240729,153900,589824250,22950,22950,22950,22950,0
20240729,153800,589824250,22950,22950,22950,22950,0
20240729,153700,589824250,22950,22950,22950,22950,0
20240729,153600,589824250,22950,22950,22950,22950,0
20240729,153500,589824250,22950,22950,22950,22950,0
20240729,153400,589824250,22950,22950,22950,22950,0
20240729,153300,589824250,22950,22950,22950,22950,0
20240729,153200,589824250,22950,22950,22950,22950,0
20240729,153100,589824250,22950,22950,22950,22950,0
20240729,153000,589824250,22950,22950,22950,22950,249
20240729,152900,584109700,23050,23050,23050,23050,0
20240729,152800,584109700,23050,23050,23050,23050,0
20240729,152700,584109700,23050,23050,23050,23050,0
20240729,152600,584109700,23050,23050,23050,23050,0
20240729,152500,584109700,23050,23050,23050,23050,0
20240729,152400,584109700,23050,23050,23050,23050,0
20240729,152300,584109700,23050,23050,23050,23050,0
20240729,152200,584109700,23050,23050,23050,23050,0
20240729,152100,584109700,23050,23050,23050,23050,0
20240729,152000,584109700,23050,23050,23050,23050,0
20240729,151900,584109700,23050,22950,23050,22950,29
20240729,151800,583441950,23000,23000,23000,23000,10
20240729,151700,583211950,23000,23000,23000,23000,5
20240729,151600,583096950,23000,22950,23000,22950,6
20240729,151500,582959150,22950,22950,22950,22950,46
20240729,151400,581903450,22950,22950,22950,22950,0
20240729,151300,581903450,22950,22950,22950,22950,5
20240729,151200,581788700,23000,23000,23000,23000,0
20240729,151100,581788700,23000,23000,23000,23000,3
20240729,151000,581719700,23000,23000,23000,23000,47
20240729,150900,580638700,23000,23000,23000,23000,1
20240729,150800,580615700,23000,23000,23000,23000,0
20240729,150700,580615700,23000,23000,23000,23000,0
20240729,150600,580615700,23000,23000,23000,23000,0
20240729,150500,580615700,23000,23000,23000,23000,5
20240729,150400,580500700,23000,23000,23000,23000,5
20240729,150300,580385700,23000,23000,23000,23000,3
20240729,150200,580316700,23000,23000,23000,23000,0
20240729,150100,580316700,23000,23000,23000,23000,10
20240729,150000,580086700,22950,22950,22950,22950,0
20240729,145900,580086700,22950,22950,22950,22950,4
20240729,145800,579994900,22950,22950,22950,22950,40
20240729,145700,579076900,23050,23050,23050,23050,0
20240729,145600,579076900,23050,23050,23050,23050,0
20240729,145500,579076900,23050,23050,23050,23050,0
20240729,145400,579076900,23050,22900,23050,22900,8
20240729,145300,578893550,22900,22900,22900,22900,158
20240729,145200,575275350,22900,22900,22900,22900,34
20240729,145100,574496750,23000,23000,23000,23000,0
20240729,145000,574496750,23000,22950,23000,22950,1000
20240729,144900,551497500,22950,22950,22950,22950,0
20240729,144800,551497500,22950,22950,22950,22900,207
20240729,144700,546747150,22950,22950,22950,22950,0
20240729,144600,546747150,22950,22950,22950,22900,207
20240729,144500,542002000,22950,22950,22950,22950,0
20240729,144400,542002000,22950,22950,22950,22950,0
20240729,144300,542002000,22950,22950,22950,22950,0
20240729,144200,542002000,22950,22950,22950,22950,1
20240729,144100,541979050,22950,22950,22950,22950,0
20240729,144000,541979050,22950,22950,22950,22950,0
20240729,143900,541979050,22950,22950,22950,22950,0
20240729,143800,541979050,22950,22950,22950,22950,39
20240729,143700,541084000,22950,22950,22950,22950,0
20240729,143600,541084000,22950,22950,22950,22950,0
20240729,143500,541084000,22950,22950,22950,22950,0
20240729,143400,541084000,22950,22950,22950,22950,9
20240729,143300,540877450,22900,22900,22900,22900,0
20240729,143200,540877450,22900,22900,22900,22900,0
20240729,143100,540877450,22900,22900,22900,22900,100
20240729,143000,538587450,22900,22900,22900,22900,0
20240729,142900,538587450,22900,22900,22900,22900,29
20240729,142800,537923350,22900,22900,22900,22900,0
20240729,142700,537923350,22900,22900,22900,22900,0
20240729,142600,537923350,22900,22900,22900,22900,23
20240729,142500,537396650,22900,22900,22900,22900,81
20240729,142400,535541750,22900,22900,22900,22900,0
20240729,142300,535541750,22900,22900,22900,22900,17
20240729,142200,535152450,22950,22950,22950,22950,13
20240729,142100,534854100,22900,22900,22900,22900,0
20240729,142000,534854100,22900,22900,22900,22900,120
20240729,141900,532106100,22900,22900,22900,22900,25
20240729,141800,531533600,22950,22950,22950,22950,1
20240729,141700,531510650,22900,22900,22900,22900,0
20240729,141600,531510650,22900,22900,22900,22900,15
20240729,141500,531167150,22950,22950,22950,22950,0
20240729,141400,531167150,22950,22950,22950,22950,1
20240729,141300,531144200,22900,22900,22900,22900,22
20240729,141200,530640400,22900,22900,22900,22900,0
20240729,141100,530640400,22900,22900,22900,22900,0
20240729,141000,530640400,22900,22900,22900,22900,88
20240729,140900,528625200,22900,22900,22900,22900,7
20240729,140800,528464900,22900,22950,22950,22900,101
20240729,140700,526151950,22950,22950,22950,22950,0
20240729,140600,526151950,22950,22950,22950,22950,44
20240729,140500,525142150,22950,22900,22950,22900,51
20240729,140400,523974200,22950,22900,22950,22900,50
20240729,140300,522826800,22900,22900,22900,22900,15
20240729,140200,522483300,22900,22900,22900,22900,0
20240729,140100,522483300,22900,22900,22900,22900,0
20240729,140000,522483300,22900,22900,22900,22900,21
20240729,135900,522002400,22950,22950,22950,22950,4
20240729,135800,521910600,22900,22900,22900,22900,4
20240729,135700,521819000,23000,23000,23000,23000,0
20240729,135600,521819000,23000,23000,23000,23000,0
20240729,135500,521819000,23000,23000,23000,23000,0
20240729,135400,521819000,23000,22950,23000,22950,18
20240729,135300,521405800,22900,22900,22900,22900,22
20240729,135200,520902000,22950,22950,22950,22950,0
20240729,135100,520902000,22950,22950,22950,22950,92
20240729,135000,518790600,22950,22950,22950,22950,18
20240729,134900,518377500,23000,23000,23000,23000,0
20240729,134800,518377500,23000,23000,23000,23000,2
20240729,134700,518331500,23000,22950,23000,22950,25
20240729,134600,517757650,23000,22950,23000,22950,4
20240729,134500,517665800,22950,22950,22950,22950,0
20240729,134400,517665800,22950,22950,22950,22950,0
20240729,134300,517665800,22950,22950,22950,22950,17
20240729,134200,517275650,22950,22950,22950,22950,0
20240729,134100,517275650,22950,22950,22950,22950,0
20240729,134000,517275650,22950,22950,22950,22950,21
20240729,133900,516793700,23000,23000,23000,23000,10
20240729,133800,516563700,22950,22950,22950,22950,0
20240729,133700,516563700,22950,22950,22950,22950,19
20240729,133600,516127650,22950,22950,22950,22950,39
20240729,133500,515232600,22900,22900,22900,22900,5
20240729,133400,515118100,22900,22900,22900,22900,0
20240729,133300,515118100,22900,22950,22950,22900,22
20240729,133200,514614200,22950,22950,22950,22950,0
20240729,133100,514614200,22950,22950,22950,22950,0
20240729,133000,514614200,22950,22900,22950,22900,21
20240729,132900,514133250,22950,22950,22950,22950,3
20240729,132800,514064400,22950,22950,22950,22950,5
20240729,132700,513949650,23000,23000,23000,23000,0
20240729,132600,513949650,23000,23000,23000,23000,39
20240729,132500,513052650,22900,22900,22900,22900,0
20240729,132400,513052650,22900,22950,22950,22900,138
20240729,132300,509886650,23000,23000,23000,23000,2
20240729,132200,509840650,22950,22950,22950,22950,0
20240729,132100,509840650,22950,22950,22950,22950,0
20240729,132000,509840650,22950,22950,22950,22950,26
20240729,131900,509243950,22950,22950,22950,22950,0
20240729,131800,509243950,22950,22950,22950,22950,0
20240729,131700,509243950,22950,22950,22950,22950,14
20240729,131600,508922650,23000,23000,23000,23000,1
20240729,131500,508899650,22950,22950,22950,22950,29
20240729,131400,508234100,22950,22950,22950,22950,0
20240729,131300,508234100,22950,22950,22950,22950,50
20240729,131200,507086600,22900,22900,22900,22900,0
20240729,131100,507086600,22900,22900,22900,22900,0
20240729,131000,507086600,22900,22900,22900,22900,14
20240729,130900,506766000,23000,23000,23000,23000,0
20240729,130800,506766000,23000,23000,23000,23000,0
20240729,130700,506766000,23000,23000,23000,23000,0
20240729,130600,506766000,23000,23000,23000,23000,0
20240729,130500,506766000,23000,22950,23000,22950,26
20240729,130400,506169250,22900,22900,22900,22900,20
20240729,130300,505711250,22900,22900,22900,22900,0
20240729,130200,505711250,22900,22900,22900,22900,0
20240729,130100,505711250,22900,22900,22900,22900,22
20240729,130000,505207450,22900,22900,22900,22900,0
20240729,125900,505207450,22900,22900,22900,22900,0
20240729,125800,505207450,22900,22900,22900,22900,0
20240729,125700,505207450,22900,22900,22900,22900,18
20240729,125600,504795250,22900,22900,22900,22900,50
20240729,125500,503650250,22900,22900,22900,22900,301
20240729,125400,496757350,22900,22900,22900,22900,0
20240729,125300,496757350,22900,22900,22900,22900,63
20240729,125200,495314650,23000,22900,23000,22900,86
20240729,125100,493337950,22900,22900,22900,22900,16
20240729,125000,492971550,22950,22950,22950,22950,0
20240729,124900,492971550,22950,22950,22950,22950,0
20240729,124800,492971550,22950,22900,22950,22900,55
20240729,124700,491710550,22950,22950,22950,22950,0
20240729,124600,491710550,22950,22950,22950,22950,0
20240729,124500,491710550,22950,22950,22950,22950,0
20240729,124400,491710550,22950,22950,22950,22950,39
20240729,124300,490815500,22950,22950,22950,22950,21
20240729,124200,490333550,22900,22900,22900,22900,0
20240729,124100,490333550,22900,22900,22900,22900,22
20240729,124000,489829750,22950,22950,22950,22950,1
20240729,123900,489806800,22900,22900,22900,22900,0
20240729,123800,489806800,22900,22900,22900,22900,18
20240729,123700,489394600,22900,22900,22900,22900,0
20240729,123600,489394600,22900,22900,22900,22900,43
20240729,123500,488409900,22900,22900,22900,22900,1
20240729,123400,488387000,23000,23000,23000,23000,0
20240729,123300,488387000,23000,22950,23000,22950,13
20240729,123200,488088600,22900,22900,22900,22900,0
20240729,123100,488088600,22900,22900,22900,22900,14
20240729,123000,487768000,22900,22900,22900,22900,0
20240729,122900,487768000,22900,22900,22900,22900,0
20240729,122800,487768000,22900,22900,22900,22900,20
20240729,122700,487310000,22900,22900,22900,22900,0
20240729,122600,487310000,22900,22900,22900,22900,0
20240729,122500,487310000,22900,22900,22900,22900,157
20240729,122400,483714700,22950,22950,22950,22950,0
20240729,122300,483714700,22950,22950,22950,22950,38
20240729,122200,482842600,22950,22950,22950,22950,0
20240729,122100,482842600,22950,22950,22950,22950,24
20240729,122000,482291800,22950,22950,22950,22950,0
20240729,121900,482291800,22950,22950,22950,22950,0
20240729,121800,482291800,22950,23000,23000,22950,227
20240729,121700,477082100,23000,23000,23000,23000,0
20240729,121600,477082100,23000,23000,23000,23000,1
20240729,121500,477059100,22950,22950,22950,22950,22
20240729,121400,476554200,23000,23000,23000,23000,0
20240729,121300,476554200,23000,23000,23000,23000,0
20240729,121200,476554200,23000,23000,23000,23000,1
20240729,121100,476531200,22950,22950,22950,22950,18
20240729,121000,476118100,22950,22950,22950,22950,1
20240729,120900,476095150,23000,23000,23000,23000,70
20240729,120800,474485150,22950,22950,23000,22950,71
20240729,120700,472853750,22950,22950,22950,22950,37
20240729,120600,472004600,22950,22950,22950,22950,0
20240729,120500,472004600,22950,22950,22950,22950,16
20240729,120400,471637400,22950,22950,22950,22950,0
20240729,120300,471637400,22950,22950,22950,22950,0
20240729,120200,471637400,22950,22950,22950,22950,20
20240729,120100,471178400,22950,22950,22950,22950,0
20240729,120000,471178400,22950,22950,22950,22950,119
20240729,115900,468447350,22950,22950,22950,22950,0
20240729,115800,468447350,22950,22950,22950,22950,20
20240729,115700,467988350,22950,22950,22950,22950,0
20240729,115600,467988350,22950,22950,22950,22950,0
20240729,115500,467988350,22950,22950,22950,22950,25
20240729,115400,467414600,23000,23000,23000,23000,0
20240729,115300,467414600,23000,23000,23000,23000,0
20240729,115200,467414600,23000,22950,23000,22950,36
20240729,115100,466587400,22950,22950,22950,22950,0
20240729,115000,466587400,22950,22950,22950,22950,0
20240729,114900,466587400,22950,22950,22950,22950,21
20240729,114800,466105450,23000,22950,23000,22950,14
20240729,114700,465783500,23000,23000,23000,23000,0
20240729,114600,465783500,23000,23000,23000,23000,1
20240729,114500,465760500,22950,23000,23000,22950,20
20240729,114400,465301450,22950,22950,22950,22950,0
20240729,114300,465301450,22950,22950,22950,22950,0
20240729,114200,465301450,22950,22950,22950,22950,21
20240729,114100,464819500,22950,22950,22950,22950,0
20240729,114000,464819500,22950,22950,22950,22950,46
20240729,113900,463763800,22900,22950,22950,22900,29
20240729,113800,463099200,22950,22950,22950,22950,0
20240729,113700,463099200,22950,22950,22950,22950,31
20240729,113600,462387750,22950,22950,22950,22950,1
20240729,113500,462364800,22950,22950,22950,22950,16
20240729,113400,461997600,23000,23000,23000,23000,0
20240729,113300,461997600,23000,23000,23000,23000,210
20240729,113200,457167600,22950,22950,22950,22950,18
20240729,113100,456754500,22950,22950,22950,22950,0
20240729,113000,456754500,22950,22950,22950,22950,15
20240729,112900,456410250,22900,22900,22900,22900,22
20240729,112800,455906450,22950,22950,22950,22950,6
20240729,112700,455768750,22950,22950,22950,22950,31
20240729,112600,455057300,22950,22900,22950,22900,339
20240729,112500,447278150,22950,22950,22950,22950,0
20240729,112400,447278150,22950,22950,22950,22950,0
20240729,112300,447278150,22950,22950,22950,22950,0
20240729,112200,447278150,22950,22900,22950,22900,21
20240729,112100,446797200,22950,22950,22950,22950,0
20240729,112000,446797200,22950,22950,22950,22950,380
20240729,111900,438076200,22900,22900,22900,22900,20
20240729,111800,437618200,22900,22900,22900,22900,0
20240729,111700,437618200,22900,22900,22900,22900,2
20240729,111600,437572400,22900,22950,22950,22900,24
20240729,111500,437022750,22950,22950,22950,22950,0
20240729,111400,437022750,22950,22950,22950,22950,0
20240729,111300,437022750,22950,22950,22950,22950,5
20240729,111200,436908000,22900,22900,22900,22900,17
20240729,111100,436518700,22950,22950,22950,22950,70
20240729,111000,434912200,22900,22900,22900,22900,0
20240729,110900,434912200,22900,22900,22900,22900,25
20240729,110800,434339700,22950,22900,22950,22900,105
20240729,110700,431930200,22900,22900,22900,22900,0
20240729,110600,431930200,22900,22900,22900,22900,15
20240729,110500,431586700,22950,22950,22950,22950,10
20240729,110400,431357200,22900,22900,22900,22900,30
20240729,110300,430670200,22900,22900,22900,22900,23
20240729,110200,430143500,22950,22950,22950,22950,0
20240729,110100,430143500,22950,22950,22950,22950,0
20240729,110000,430143500,22950,22950,22950,22950,0
20240729,105900,430143500,22950,22950,22950,22900,533
20240729,105800,417912000,22950,22950,22950,22950,0
20240729,105700,417912000,22950,22950,22950,22950,21
20240729,105600,417430050,22950,22950,22950,22950,23
20240729,105500,416902200,23000,22950,23000,22950,2
20240729,105400,416856250,23000,23000,23000,23000,5
20240729,105300,416741250,23000,22950,23000,22950,61
20240729,105200,415339350,23000,23000,23000,23000,0
20240729,105100,415339350,23000,23000,23000,23000,0
20240729,105000,415339350,23000,22950,23000,22950,25
20240729,104900,414765550,22950,22950,22950,22950,0
20240729,104800,414765550,22950,22950,22950,22950,0
20240729,104700,414765550,22950,22950,22950,22950,0
20240729,104600,414765550,22950,22950,22950,22950,16
20240729,104500,414398350,22950,22950,22950,22950,0
20240729,104400,414398350,22950,22950,22950,22950,0
20240729,104300,414398350,22950,22950,22950,22950,24
20240729,104200,413847550,23000,23000,23000,23000,0
20240729,104100,413847550,23000,23000,23000,23000,0
20240729,104000,413847550,23000,22950,23000,22950,18
20240729,103900,413434350,23000,23000,23000,23000,0
20240729,103800,413434350,23000,23000,23000,23000,50
20240729,103700,412284350,22950,22950,22950,22950,0
20240729,103600,412284350,22950,22950,22950,22950,22
20240729,103500,411779450,23000,22950,23000,22950,157
20240729,103400,408176250,23000,23000,23000,23000,31
20240729,103300,407463250,23000,23000,23000,23000,1318
20240729,103200,377149250,23050,23050,23050,23050,0
20240729,103100,377149250,23050,23000,23050,22950,1863
20240729,103000,334305300,23000,23000,23000,23000,21
20240729,102900,333822300,23000,23000,23000,23000,0
20240729,102800,333822300,23000,23000,23000,23000,60
20240729,102700,332442300,23000,23050,23050,23000,229
20240729,102600,327173900,23100,23100,23100,23100,0
20240729,102500,327173900,23100,23050,23100,23050,5
20240729,102400,327058600,23050,23050,23050,23050,5
20240729,102300,326943350,23050,23000,23050,23000,642
20240729,102200,312176350,23100,23100,23100,23100,0
20240729,102100,312176350,23100,23000,23100,23000,46
20240729,102000,311117000,23000,23000,23000,23000,202
20240729,101900,306471000,23100,23100,23100,23100,0
20240729,101800,306471000,23100,23050,23100,23050,81
20240729,101700,304601450,23050,23050,23050,23050,47
20240729,101600,303518100,23050,23050,23050,23050,5
20240729,101500,303402850,23050,23050,23050,23050,5
20240729,101400,303287600,23000,23000,23000,23000,7
20240729,101300,303126600,23050,23100,23100,23050,43
20240729,101200,302135050,23100,23100,23100,23100,1
20240729,101100,302111950,23050,23050,23050,23050,66
20240729,101000,300590650,23100,23000,23100,23000,135
20240729,100900,297484850,23000,23000,23000,23000,0
20240729,100800,297484850,23000,23000,23000,23000,0
20240729,100700,297484850,23000,23000,23000,23000,20
20240729,100600,297024850,23000,23000,23000,23000,21
20240729,100500,296541850,23050,23000,23050,23000,36
20240729,100400,295712350,23000,23000,23000,23000,21
20240729,100300,295229350,23050,23050,23050,23050,0
20240729,100200,295229350,23050,23050,23050,23050,221
20240729,100100,290135300,23050,23050,23050,23050,1
20240729,100000,290112250,23050,23050,23100,23050,123
20240729,095900,287274500,23100,23100,23100,23100,2
20240729,095800,287228300,23100,23100,23100,23100,1
20240729,095700,287205200,23050,23050,23050,23050,45
20240729,095600,286167950,23050,23050,23050,23050,100
20240729,095500,283862950,23050,23050,23050,23050,0
20240729,095400,283862950,23050,23050,23050,23050,45
20240729,095300,282825700,23100,23100,23100,23050,12
20240729,095200,282549000,23050,23050,23050,23050,0
20240729,095100,282549000,23050,23050,23050,23050,0
20240729,095000,282549000,23050,23100,23100,23050,73
20240729,094900,280863850,23100,23100,23100,23100,0
20240729,094800,280863850,23100,23100,23100,23050,14
20240729,094700,280541050,23050,23100,23100,23050,19
20240729,094600,280103000,23050,23050,23050,23050,0
20240729,094500,280103000,23050,23050,23100,23050,377
20240729,094400,271405650,23050,23100,23100,23050,120
20240729,094300,268634650,23100,23100,23100,23100,16
20240729,094200,268265050,23100,23100,23100,23100,612
20240729,094100,254127850,23050,23050,23050,23050,32
20240729,094000,253390250,23100,23100,23100,23100,39
20240729,093900,252489350,23100,23050,23100,23050,22
20240729,093800,251982200,23050,23050,23050,23050,1
20240729,093700,251959150,23050,23100,23100,23050,2
20240729,093600,251913000,23100,23100,23100,23100,0
20240729,093500,251913000,23100,23050,23100,23050,18
20240729,093400,251498050,23000,23000,23000,23000,4
20240729,093300,251406050,23000,23000,23000,23000,0
20240729,093200,251406050,23000,23100,23100,23000,101
20240729,093100,249082950,23050,23050,23050,23050,23
20240729,093000,248552800,23100,23100,23100,23000,352
20240729,092900,240445950,23050,23050,23050,23050,462
20240729,092800,229796850,23050,23050,23100,23050,126
20240729,092700,226892500,23150,23150,23150,23150,0
20240729,092600,226892500,23150,23050,23150,23050,173
20240729,092500,222896600,23100,23100,23100,23100,3006
20240729,092400,153458000,23050,23050,23050,23050,24
20240729,092300,152904800,23050,23050,23050,23050,0
20240729,092200,152904800,23050,23100,23100,23050,138
20240729,092100,149721050,23100,23050,23200,23050,996
20240729,092000,126698800,23000,23050,23050,23000,387
20240729,091900,117778550,23050,23100,23100,23050,218
20240729,091800,112742850,23050,23000,23050,22950,728
20240729,091700,95968550,23000,22950,23000,22950,479
20240729,091600,84960900,23000,23000,23000,23000,0
20240729,091500,84960900,23000,23000,23000,23000,222
20240729,091400,79854900,23000,23000,23000,22950,132
20240729,091300,76819700,23000,23000,23000,23000,320
20240729,091200,69459700,23050,23050,23050,23050,210
20240729,091100,64619200,23050,22950,23050,22950,778
20240729,091000,46726100,23000,23000,23000,23000,17
20240729,090900,46335100,23000,23000,23000,23000,29
20240729,090800,45668100,23000,22950,23000,22900,1274
20240729,090700,16397050,22950,22900,22950,22900,138
20240729,090600,13230450,22900,22950,22950,22900,51
20240729,090500,12061550,22950,22800,22950,22800,78
20240729,090400,10274450,22950,22950,22950,22950,31
20240729,090300,9563000,22950,22950,22950,22950,6
20240729,090200,9425300,23000,23000,23000,23000,30
20240729,090100,8735300,23000,22950,23000,22950,110
20240729,090000,6209100,22950,22800,22950,22800,272