KissMeData/089980/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195700,1682571350,21200,21200,21200,21200,3013
20240730,195600,1682571350,21200,21200,21200,21200,0
20240730,195500,1682571350,21200,21200,21200,21200,0
20240730,195400,1682571350,21200,21200,21200,21200,0
20240730,195300,1682571350,21200,21200,21200,21200,0
20240730,195200,1682571350,21200,21200,21200,21200,0
20240730,195100,1682571350,21200,21200,21200,21200,0
20240730,195000,1682571350,21200,21200,21200,21200,0
20240730,194900,1682571350,21200,21200,21200,21200,0
20240730,194800,1682571350,21200,21200,21200,21200,0
20240730,194700,1682571350,21200,21200,21200,21200,0
20240730,194600,1682571350,21200,21200,21200,21200,0
20240730,194500,1682571350,21200,21200,21200,21200,0
20240730,194400,1682571350,21200,21200,21200,21200,0
20240730,194300,1682571350,21200,21200,21200,21200,0
20240730,194200,1682571350,21200,21200,21200,21200,0
20240730,194100,1682571350,21200,21200,21200,21200,0
20240730,194000,1682571350,21200,21200,21200,21200,0
20240730,193900,1682571350,21200,21200,21200,21200,0
20240730,193800,1682571350,21200,21200,21200,21200,0
20240730,193700,1682571350,21200,21200,21200,21200,0
20240730,193600,1682571350,21200,21200,21200,21200,0
20240730,193500,1682571350,21200,21200,21200,21200,0
20240730,193400,1682571350,21200,21200,21200,21200,0
20240730,193300,1682571350,21200,21200,21200,21200,0
20240730,193200,1682571350,21200,21200,21200,21200,0
20240730,193100,1682571350,21200,21200,21200,21200,0
20240730,193000,1682571350,21200,21200,21200,21200,0
20240730,192900,1682571350,21200,21200,21200,21200,0
20240730,192800,1682571350,21200,21200,21200,21200,0
20240730,192700,1682571350,21200,21200,21200,21200,3013
20240730,192600,1682571350,21200,21200,21200,21200,0
20240730,192500,1682571350,21200,21200,21200,21200,0
20240730,192400,1682571350,21200,21200,21200,21200,0
20240730,192300,1682571350,21200,21200,21200,21200,0
20240730,192200,1682571350,21200,21200,21200,21200,0
20240730,192100,1682571350,21200,21200,21200,21200,0
20240730,192000,1682571350,21200,21200,21200,21200,0
20240730,191900,1682571350,21200,21200,21200,21200,0
20240730,191800,1682571350,21200,21200,21200,21200,0
20240730,191700,1682571350,21200,21200,21200,21200,0
20240730,191600,1682571350,21200,21200,21200,21200,0
20240730,191500,1682571350,21200,21200,21200,21200,0
20240730,191400,1682571350,21200,21200,21200,21200,0
20240730,191300,1682571350,21200,21200,21200,21200,0
20240730,191200,1682571350,21200,21200,21200,21200,0
20240730,191100,1682571350,21200,21200,21200,21200,0
20240730,191000,1682571350,21200,21200,21200,21200,0
20240730,190900,1682571350,21200,21200,21200,21200,0
20240730,190800,1682571350,21200,21200,21200,21200,0
20240730,190700,1682571350,21200,21200,21200,21200,0
20240730,190600,1682571350,21200,21200,21200,21200,0
20240730,190500,1682571350,21200,21200,21200,21200,0
20240730,190400,1682571350,21200,21200,21200,21200,0
20240730,190300,1682571350,21200,21200,21200,21200,0
20240730,190200,1682571350,21200,21200,21200,21200,0
20240730,190100,1682571350,21200,21200,21200,21200,0
20240730,190000,1682571350,21200,21200,21200,21200,0
20240730,185900,1682571350,21200,21200,21200,21200,0
20240730,185800,1682571350,21200,21200,21200,21200,0
20240730,185700,1682571350,21200,21200,21200,21200,3013
20240730,185600,1682571350,21200,21200,21200,21200,0
20240730,185500,1682571350,21200,21200,21200,21200,0
20240730,185400,1682571350,21200,21200,21200,21200,0
20240730,185300,1682571350,21200,21200,21200,21200,0
20240730,185200,1682571350,21200,21200,21200,21200,0
20240730,185100,1682571350,21200,21200,21200,21200,0
20240730,185000,1682571350,21200,21200,21200,21200,0
20240730,184900,1682571350,21200,21200,21200,21200,0
20240730,184800,1682571350,21200,21200,21200,21200,0
20240730,184700,1682571350,21200,21200,21200,21200,0
20240730,184600,1682571350,21200,21200,21200,21200,0
20240730,184500,1682571350,21200,21200,21200,21200,0
20240730,184400,1682571350,21200,21200,21200,21200,0
20240730,184300,1682571350,21200,21200,21200,21200,0
20240730,184200,1682571350,21200,21200,21200,21200,0
20240730,184100,1682571350,21200,21200,21200,21200,0
20240730,184000,1682571350,21200,21200,21200,21200,0
20240730,183900,1682571350,21200,21200,21200,21200,0
20240730,183800,1682571350,21200,21200,21200,21200,0
20240730,183700,1682571350,21200,21200,21200,21200,0
20240730,183600,1682571350,21200,21200,21200,21200,0
20240730,183500,1682571350,21200,21200,21200,21200,0
20240730,183400,1682571350,21200,21200,21200,21200,0
20240730,183300,1682571350,21200,21200,21200,21200,0
20240730,183200,1682571350,21200,21200,21200,21200,0
20240730,183100,1682571350,21200,21200,21200,21200,0
20240730,183000,1682571350,21200,21200,21200,21200,0
20240730,182900,1682571350,21200,21200,21200,21200,0
20240730,182800,1682571350,21200,21200,21200,21200,0
20240730,182700,1682571350,21200,21200,21200,21200,3013
20240730,182600,1682571350,21200,21200,21200,21200,0
20240730,182500,1682571350,21200,21200,21200,21200,0
20240730,182400,1682571350,21200,21200,21200,21200,0
20240730,182300,1682571350,21200,21200,21200,21200,0
20240730,182200,1682571350,21200,21200,21200,21200,0
20240730,182100,1682571350,21200,21200,21200,21200,0
20240730,182000,1682571350,21200,21200,21200,21200,0
20240730,181900,1682571350,21200,21200,21200,21200,0
20240730,181800,1682571350,21200,21200,21200,21200,0
20240730,181700,1682571350,21200,21200,21200,21200,0
20240730,181600,1682571350,21200,21200,21200,21200,0
20240730,181500,1682571350,21200,21200,21200,21200,0
20240730,181400,1682571350,21200,21200,21200,21200,0
20240730,181300,1682571350,21200,21200,21200,21200,0
20240730,181200,1682571350,21200,21200,21200,21200,0
20240730,181100,1682571350,21200,21200,21200,21200,0
20240730,181000,1682571350,21200,21200,21200,21200,0
20240730,180900,1682571350,21200,21200,21200,21200,0
20240730,180800,1682571350,21200,21200,21200,21200,0
20240730,180700,1682571350,21200,21200,21200,21200,0
20240730,180600,1682571350,21200,21200,21200,21200,0
20240730,180500,1682571350,21200,21200,21200,21200,0
20240730,180400,1682571350,21200,21200,21200,21200,0
20240730,180300,1682571350,21200,21200,21200,21200,0
20240730,180200,1682571350,21200,21200,21200,21200,0
20240730,180100,1682571350,21200,21200,21200,21200,0
20240730,180000,1682571350,21200,21200,21200,21200,0
20240730,175900,1682571350,21200,21200,21200,21200,0
20240730,175800,1682571350,21200,21200,21200,21200,0
20240730,175700,1682571350,21200,21200,21200,21200,3013
20240730,175600,1682571350,21200,21200,21200,21200,0
20240730,175500,1682571350,21200,21200,21200,21200,0
20240730,175400,1682571350,21200,21200,21200,21200,0
20240730,175300,1682571350,21200,21200,21200,21200,0
20240730,175200,1682571350,21200,21200,21200,21200,0
20240730,175100,1682571350,21200,21200,21200,21200,0
20240730,175000,1682571350,21200,21200,21200,21200,0
20240730,174900,1682571350,21200,21200,21200,21200,0
20240730,174800,1682571350,21200,21200,21200,21200,0
20240730,174700,1682571350,21200,21200,21200,21200,0
20240730,174600,1682571350,21200,21200,21200,21200,0
20240730,174500,1682571350,21200,21200,21200,21200,0
20240730,174400,1682571350,21200,21200,21200,21200,0
20240730,174300,1682571350,21200,21200,21200,21200,0
20240730,174200,1682571350,21200,21200,21200,21200,0
20240730,174100,1682571350,21200,21200,21200,21200,0
20240730,174000,1682571350,21200,21200,21200,21200,0
20240730,173900,1682571350,21200,21200,21200,21200,0
20240730,173800,1682571350,21200,21200,21200,21200,0
20240730,173700,1682571350,21200,21200,21200,21200,0
20240730,173600,1682571350,21200,21200,21200,21200,0
20240730,173500,1682571350,21200,21200,21200,21200,0
20240730,173400,1682571350,21200,21200,21200,21200,0
20240730,173300,1682571350,21200,21200,21200,21200,0
20240730,173200,1682571350,21200,21200,21200,21200,0
20240730,173100,1682571350,21200,21200,21200,21200,0
20240730,173000,1682571350,21200,21200,21200,21200,0
20240730,172900,1682571350,21200,21200,21200,21200,0
20240730,172800,1682571350,21200,21200,21200,21200,0
20240730,172700,1682571350,21200,21200,21200,21200,3013
20240730,172600,1682571350,21200,21200,21200,21200,0
20240730,172500,1682571350,21200,21200,21200,21200,0
20240730,172400,1682571350,21200,21200,21200,21200,0
20240730,172300,1682571350,21200,21200,21200,21200,0
20240730,172200,1682571350,21200,21200,21200,21200,0
20240730,172100,1682571350,21200,21200,21200,21200,0
20240730,172000,1682571350,21200,21200,21200,21200,0
20240730,171900,1682571350,21200,21200,21200,21200,0
20240730,171800,1682571350,21200,21200,21200,21200,0
20240730,171700,1682571350,21200,21200,21200,21200,0
20240730,171600,1682571350,21200,21200,21200,21200,0
20240730,171500,1682571350,21200,21200,21200,21200,0
20240730,171400,1682571350,21200,21200,21200,21200,0
20240730,171300,1682571350,21200,21200,21200,21200,0
20240730,171200,1682571350,21200,21200,21200,21200,0
20240730,171100,1682571350,21200,21200,21200,21200,0
20240730,171000,1682571350,21200,21200,21200,21200,0
20240730,170900,1682571350,21200,21200,21200,21200,0
20240730,170800,1682571350,21200,21200,21200,21200,0
20240730,170700,1682571350,21200,21200,21200,21200,0
20240730,170600,1682571350,21200,21200,21200,21200,0
20240730,170500,1682571350,21200,21200,21200,21200,0
20240730,170400,1682571350,21200,21200,21200,21200,0
20240730,170300,1682571350,21200,21200,21200,21200,0
20240730,170200,1682571350,21200,21200,21200,21200,0
20240730,170100,1682571350,21200,21200,21200,21200,0
20240730,170000,1682571350,21200,21200,21200,21200,0
20240730,165900,1682571350,21200,21200,21200,21200,0
20240730,165800,1682571350,21200,21200,21200,21200,0
20240730,165700,1682571350,21200,21200,21200,21200,3013
20240730,165600,1682571350,21200,21200,21200,21200,0
20240730,165500,1682571350,21200,21200,21200,21200,0
20240730,165400,1682571350,21200,21200,21200,21200,0
20240730,165300,1682571350,21200,21200,21200,21200,0
20240730,165200,1682571350,21200,21200,21200,21200,0
20240730,165100,1682571350,21200,21200,21200,21200,0
20240730,165000,1682571350,21200,21200,21200,21200,0
20240730,164900,1682571350,21200,21200,21200,21200,0
20240730,164800,1682571350,21200,21200,21200,21200,0
20240730,164700,1682571350,21200,21200,21200,21200,0
20240730,164600,1682571350,21200,21200,21200,21200,0
20240730,164500,1682571350,21200,21200,21200,21200,0
20240730,164400,1682571350,21200,21200,21200,21200,0
20240730,164300,1682571350,21200,21200,21200,21200,0
20240730,164200,1682571350,21200,21200,21200,21200,0
20240730,164100,1682571350,21200,21200,21200,21200,0
20240730,164000,1682571350,21200,21200,21200,21200,0
20240730,163900,1682571350,21200,21200,21200,21200,0
20240730,163800,1682571350,21200,21200,21200,21200,0
20240730,163700,1682571350,21200,21200,21200,21200,0
20240730,163600,1682571350,21200,21200,21200,21200,0
20240730,163500,1682571350,21200,21200,21200,21200,0
20240730,163400,1682571350,21200,21200,21200,21200,0
20240730,163300,1682571350,21200,21200,21200,21200,0
20240730,163200,1682571350,21200,21200,21200,21200,0
20240730,163100,1682571350,21200,21200,21200,21200,0
20240730,163000,1682571350,21200,21200,21200,21200,0
20240730,162900,1682571350,21200,21200,21200,21200,0
20240730,162800,1682571350,21200,21200,21200,21200,0
20240730,162700,1682571350,21200,21200,21200,21200,3013
20240730,162600,1682571350,21200,21200,21200,21200,0
20240730,162500,1682571350,21200,21200,21200,21200,0
20240730,162400,1682571350,21200,21200,21200,21200,0
20240730,162300,1682571350,21200,21200,21200,21200,0
20240730,162200,1682571350,21200,21200,21200,21200,0
20240730,162100,1682571350,21200,21200,21200,21200,0
20240730,162000,1682571350,21200,21200,21200,21200,0
20240730,161900,1682571350,21200,21200,21200,21200,0
20240730,161800,1682571350,21200,21200,21200,21200,0
20240730,161700,1682571350,21200,21200,21200,21200,0
20240730,161600,1682571350,21200,21200,21200,21200,0
20240730,161500,1682571350,21200,21200,21200,21200,0
20240730,161400,1682571350,21200,21200,21200,21200,0
20240730,161300,1682571350,21200,21200,21200,21200,0
20240730,161200,1682571350,21200,21200,21200,21200,0
20240730,161100,1682571350,21200,21200,21200,21200,0
20240730,161000,1682571350,21200,21200,21200,21200,0
20240730,160900,1682571350,21200,21200,21200,21200,0
20240730,160800,1682571350,21200,21200,21200,21200,0
20240730,160700,1682571350,21200,21200,21200,21200,0
20240730,160600,1682571350,21200,21200,21200,21200,0
20240730,160500,1682571350,21200,21200,21200,21200,0
20240730,160400,1682571350,21200,21200,21200,21200,0
20240730,160300,1682571350,21200,21200,21200,21200,0
20240730,160200,1682571350,21200,21200,21200,21200,0
20240730,160100,1682571350,21200,21200,21200,21200,0
20240730,160000,1682571350,21200,21200,21200,21200,0
20240730,155900,1682571350,21200,21200,21200,21200,0
20240730,155800,1682571350,21200,21200,21200,21200,0
20240730,155700,1682571350,21200,21200,21200,21200,3013
20240730,155600,1682571350,21200,21200,21200,21200,0
20240730,155500,1682571350,21200,21200,21200,21200,0
20240730,155400,1682571350,21200,21200,21200,21200,0
20240730,155300,1682571350,21200,21200,21200,21200,0
20240730,155200,1682571350,21200,21200,21200,21200,0
20240730,155100,1682571350,21200,21200,21200,21200,0
20240730,155000,1682571350,21200,21200,21200,21200,0
20240730,154900,1682571350,21200,21200,21200,21200,0
20240730,154800,1682571350,21200,21200,21200,21200,0
20240730,154700,1682571350,21200,21200,21200,21200,0
20240730,154600,1682571350,21200,21200,21200,21200,0
20240730,154500,1682571350,21200,21200,21200,21200,0
20240730,154400,1682571350,21200,21200,21200,21200,0
20240730,154300,1682571350,21200,21200,21200,21200,0
20240730,154200,1682571350,21200,21200,21200,21200,0
20240730,154100,1682571350,21200,21200,21200,21200,0
20240730,154000,1682571350,21200,21200,21200,21200,0
20240730,153900,1682571350,21200,21200,21200,21200,0
20240730,153800,1682571350,21200,21200,21200,21200,0
20240730,153700,1682571350,21200,21200,21200,21200,0
20240730,153600,1682571350,21200,21200,21200,21200,0
20240730,153500,1682571350,21200,21200,21200,21200,0
20240730,153400,1682571350,21200,21200,21200,21200,0
20240730,153300,1682571350,21200,21200,21200,21200,0
20240730,153200,1682571350,21200,21200,21200,21200,0
20240730,153100,1682571350,21200,21200,21200,21200,0
20240730,153000,1682571350,21200,21200,21200,21200,3013
20240730,152900,1618695750,21200,21200,21200,21200,0
20240730,152800,1618695750,21200,21200,21200,21200,0
20240730,152700,1618695750,21200,21200,21200,21200,0
20240730,152600,1618695750,21200,21200,21200,21200,0
20240730,152500,1618695750,21200,21200,21200,21200,0
20240730,152400,1618695750,21200,21200,21200,21200,0
20240730,152300,1618695750,21200,21200,21200,21200,0
20240730,152200,1618695750,21200,21200,21200,21200,0
20240730,152100,1618695750,21200,21200,21200,21200,0
20240730,152000,1618695750,21200,21200,21200,21200,0
20240730,151900,1618695750,21200,21050,21200,21050,392
20240730,151800,1610409650,21200,21250,21250,21100,3163
20240730,151700,1543667500,21250,21000,21250,21000,2011
20240730,151600,1501147500,21050,21100,21100,21000,29
20240730,151500,1500535850,20900,20900,20950,20850,685
20240730,151400,1486224450,20950,20950,21100,20850,107
20240730,151300,1483985750,20800,20950,21000,20800,2429
20240730,151200,1433407650,20950,21050,21100,20900,995
20240730,151100,1412595950,21050,21050,21100,20950,834
20240730,151000,1395096100,21100,21150,21150,21050,8
20240730,150900,1394927350,21100,21100,21100,21050,30
20240730,150800,1394295400,21050,21050,21150,21000,139
20240730,150700,1391363450,21100,21050,21100,21050,164
20240730,150600,1387911150,21100,21050,21150,21050,145
20240730,150500,1384849350,21150,21050,21200,21050,108
20240730,150400,1382565600,21050,21050,21100,21000,374
20240730,150300,1374703250,21050,21050,21050,21000,22
20240730,150200,1374240600,21050,21150,21150,21000,113
20240730,150100,1371865500,21150,21050,21150,21000,82
20240730,150000,1370139600,21050,21100,21100,21050,233
20240730,145900,1365228300,21050,21050,21150,21050,1101
20240730,145800,1341996950,21100,21050,21100,21000,10
20240730,145700,1341786550,21100,21050,21100,21050,68
20240730,145600,1340353050,21000,21050,21050,21000,12
20240730,145500,1340101000,21050,21000,21050,21000,99
20240730,145400,1338020500,21050,21000,21050,21000,118
20240730,145300,1335537100,21000,21000,21050,21000,12
20240730,145200,1335285000,21050,21050,21050,21000,5
20240730,145100,1335179900,21000,21000,21050,21000,41
20240730,145000,1334318800,21100,21050,21100,21050,102
20240730,144900,1332167900,21050,21150,21150,21050,372
20240730,144800,1324334750,21150,21100,21150,21050,6
20240730,144700,1324208100,21050,21100,21100,21050,36
20240730,144600,1323450000,21100,21150,21200,21050,183
20240730,144500,1319587200,21150,21100,21150,21100,2
20240730,144400,1319544950,21100,21100,21100,21100,7
20240730,144300,1319397250,21100,21100,21150,21050,30
20240730,144200,1318763300,21050,21050,21050,21050,6
20240730,144100,1318637000,21050,21100,21100,21050,8
20240730,144000,1318468350,21050,21050,21150,21050,50
20240730,143900,1317413700,21150,21100,21150,21100,50
20240730,143800,1316356900,21050,21050,21100,21050,161
20240730,143700,1312963500,21000,21050,21050,21000,79
20240730,143600,1311302100,21200,21050,21200,21050,423
20240730,143500,1302351450,21050,21050,21150,21050,173
20240730,143400,1298698550,21000,21000,21100,21000,122
20240730,143300,1296126600,21000,21000,21100,21000,162
20240730,143200,1292717150,21000,21050,21100,21000,173
20240730,143100,1289074600,21050,21050,21050,21050,336
20240730,143000,1282001800,21050,21050,21050,21050,8
20240730,142900,1281833400,21050,21050,21050,21050,52
20240730,142800,1280738800,21050,21000,21100,21000,289
20240730,142700,1274643300,21050,21000,21050,21000,21
20240730,142600,1274202200,21050,21050,21050,21000,76
20240730,142500,1272602450,21050,21100,21100,21050,68
20240730,142400,1271170200,21100,21050,21100,21000,498
20240730,142300,1260686200,21050,21100,21100,21050,344
20240730,142200,1253428950,21100,21100,21100,21100,1
20240730,142100,1253407850,21100,21100,21100,21100,2
20240730,142000,1253365650,21200,21100,21200,21100,48
20240730,141900,1252350700,21100,21100,21100,21100,53
20240730,141800,1251232400,21100,21100,21100,21100,0
20240730,141700,1251232400,21100,21100,21100,21100,2
20240730,141600,1251190200,21100,21150,21150,21100,35
20240730,141500,1250450450,21100,21100,21100,21100,0
20240730,141400,1250450450,21100,21100,21100,21100,5
20240730,141300,1250344950,21100,21100,21100,21100,3
20240730,141200,1250281650,21100,21100,21150,21100,54
20240730,141100,1249141000,21100,21100,21100,21100,118
20240730,141000,1246651200,21100,21100,21100,21100,11
20240730,140900,1246419100,21100,21100,21100,21100,4
20240730,140800,1246334700,21100,21150,21200,21100,52
20240730,140700,1245235300,21100,21100,21100,21100,6
20240730,140600,1245108700,21100,21100,21100,21100,11
20240730,140500,1244876600,21100,21100,21100,21100,61
20240730,140400,1243589500,21100,21150,21150,21100,367
20240730,140300,1235828650,21100,21100,21100,21100,0
20240730,140200,1235828650,21100,21100,21100,21100,3
20240730,140100,1235765350,21150,21100,21150,21100,4
20240730,140000,1235680900,21100,21150,21150,21100,29
20240730,135900,1235067750,21100,21100,21100,21100,8
20240730,135800,1234898950,21100,21100,21100,21100,3
20240730,135700,1234835650,21100,21100,21100,21100,21
20240730,135600,1234392550,21100,21100,21200,21100,62
20240730,135500,1233080750,21100,21050,21100,21050,40
20240730,135400,1232236800,21050,21050,21050,21050,0
20240730,135300,1232236800,21050,21050,21050,21050,6
20240730,135200,1232110500,21050,21050,21100,21000,45
20240730,135100,1231162350,21050,21000,21050,21000,3
20240730,135000,1231099300,21000,21050,21050,21000,25
20240730,134900,1230573300,21050,21050,21050,21050,7
20240730,134800,1230425950,21050,21050,21100,21050,80
20240730,134700,1228740700,21050,21050,21050,21050,38
20240730,134600,1227940800,21050,21050,21050,21050,10
20240730,134500,1227730300,21050,21050,21050,21050,12
20240730,134400,1227477700,21100,21050,21100,21050,82
20240730,134300,1225750350,21050,21050,21050,21050,5
20240730,134200,1225645100,21100,21100,21100,21100,50
20240730,134100,1224590100,21150,21150,21200,21100,65
20240730,134000,1223215100,21200,21000,21200,21000,531
20240730,133900,1212044450,20950,20950,20950,20950,16
20240730,133800,1211709250,20950,20950,20950,20950,27
20240730,133700,1211143600,20950,20950,20950,20950,134
20240730,133600,1208336300,20950,20900,20950,20900,78
20240730,133500,1206703000,20900,20900,20900,20900,88
20240730,133400,1204863800,20900,20900,20900,20900,66
20240730,133300,1203484400,20900,20950,20950,20900,28
20240730,133200,1202898950,20950,20900,20950,20900,110
20240730,133100,1200598750,20900,20900,20900,20900,96
20240730,133000,1198592350,20900,20850,20900,20850,810
20240730,132900,1181689250,20850,20850,20850,20850,526
20240730,132800,1170722150,20900,20900,20900,20850,33
20240730,132700,1170033750,20900,20900,20900,20900,22
20240730,132600,1169573950,20900,20950,20950,20900,120
20240730,132500,1167065350,20950,20950,20950,20950,23
20240730,132400,1166583500,20950,20950,20950,20950,71
20240730,132300,1165096050,20950,20950,20950,20900,106
20240730,132200,1162877100,20900,20900,20900,20900,118
20240730,132100,1160410900,20950,20950,20950,20950,48
20240730,132000,1159405300,20900,20900,20900,20900,71
20240730,131900,1157921400,20950,20900,20950,20900,61
20240730,131800,1156645350,20950,20900,20950,20900,238
20240730,131700,1151663900,20950,20950,21000,20900,69
20240730,131600,1150219950,20950,20950,20950,20950,114
20240730,131500,1147831650,20950,21000,21000,20950,24
20240730,131400,1147328800,21000,20950,21000,20950,137
20240730,131300,1144458550,20950,20900,20950,20900,418
20240730,131200,1135702650,20900,20900,20900,20900,85
20240730,131100,1133926150,20900,20900,20950,20900,106
20240730,131000,1131710650,20900,20900,20900,20900,47
20240730,130900,1130728350,20900,20900,20950,20900,306
20240730,130800,1124323200,20850,20850,20850,20850,46
20240730,130700,1123364100,20900,20850,20900,20850,106
20240730,130600,1121151150,20900,20900,20900,20900,23
20240730,130500,1120670450,20900,20900,20900,20900,131
20240730,130400,1117932550,20900,20900,20900,20900,46
20240730,130300,1116971150,20900,20900,20900,20900,112
20240730,130200,1114630350,20900,20900,20900,20900,25
20240730,130100,1114107850,20900,20900,20900,20900,88
20240730,130000,1112268650,20900,20900,20900,20850,90
20240730,125900,1110391150,20900,20900,20900,20900,48
20240730,125800,1109387950,20900,20900,20900,20900,104
20240730,125700,1107214350,20900,20900,20900,20900,62
20240730,125600,1105918550,20900,20850,20900,20850,95
20240730,125500,1103935450,20900,20950,20950,20850,141
20240730,125400,1100988500,20950,20900,20950,20900,110
20240730,125300,1098689400,20900,20900,20900,20900,38
20240730,125200,1097895200,20850,20900,20900,20850,135
20240730,125100,1095080400,20900,20850,20900,20850,53
20240730,125000,1093975100,20850,20900,20900,20850,113
20240730,124900,1091616500,20900,20900,20900,20900,23
20240730,124800,1091135800,20900,20900,20900,20900,61
20240730,124700,1089860900,20900,20900,20900,20900,95
20240730,124600,1087875400,20900,20900,20950,20900,82
20240730,124500,1086161550,20950,20950,20950,20900,131
20240730,124400,1083420600,20900,20950,20950,20900,523
20240730,124300,1072489750,20950,20900,20950,20900,107
20240730,124200,1070251750,20900,20850,20900,20850,283
20240730,124100,1064341250,20850,20800,20850,20800,657
20240730,124000,1050668000,20800,20800,20800,20800,37
20240730,123900,1049898400,20800,20850,20850,20800,119
20240730,123800,1047419800,20850,20800,20850,20800,110
20240730,123700,1045130500,20800,20850,20850,20800,47
20240730,123600,1044151700,20850,20850,20850,20850,62
20240730,123500,1042859000,20850,20850,20850,20850,70
20240730,123400,1041399500,20850,20850,20850,20850,46
20240730,123300,1040440400,20850,20850,20850,20850,84
20240730,123200,1038689000,20850,20850,20850,20850,115
20240730,123100,1036291250,20850,20850,20850,20850,23
20240730,123000,1035811700,20850,20850,20850,20850,98
20240730,122900,1033768400,20850,20850,20850,20850,85
20240730,122800,1031996150,20850,20850,20850,20850,113
20240730,122700,1029640100,20850,20850,20850,20850,54
20240730,122600,1028514200,20850,20900,20900,20850,141
20240730,122500,1025573300,20900,20850,20900,20850,135
20240730,122400,1022757350,20850,20850,20850,20850,94
20240730,122300,1020797450,20850,20900,20900,20850,63
20240730,122200,1019483750,20900,20850,20900,20850,72
20240730,122100,1017981300,20850,20900,20900,20850,118
20240730,122000,1015517400,20950,20900,20950,20900,95
20240730,121900,1013531850,20900,20900,20900,20900,193
20240730,121800,1009498150,20900,20850,20900,20850,818
20240730,121700,992403100,20850,20900,20900,20850,116
20240730,121600,989979850,20900,20850,20900,20850,91
20240730,121500,988079150,20850,20900,20900,20850,1168
20240730,121400,963672600,20900,20900,20900,20900,23
20240730,121300,963191900,20900,20950,20950,20900,112
20240730,121200,960850950,20950,20950,20950,20900,43
20240730,121100,959951300,20900,20950,20950,20900,139
20240730,121000,957039650,20950,20950,20950,20950,46
20240730,120900,956075950,20950,20950,20950,20950,48
20240730,120800,955070350,20950,20950,20950,20950,47
20240730,120700,954085700,21000,20950,21000,20950,416
20240730,120600,945351750,20950,20950,20950,20950,93
20240730,120500,943403400,20950,20950,20950,20950,71
20240730,120400,941915950,20900,21000,21000,20900,66
20240730,120300,940534150,20950,20950,20950,20950,54
20240730,120200,939402850,20950,20900,20950,20900,133
20240730,120100,936623000,20950,20950,20950,20950,39
20240730,120000,935805950,20950,20950,20950,20950,125
20240730,115900,933187200,20900,20950,20950,20900,47
20240730,115800,932204850,20900,20900,20900,20900,130
20240730,115700,929487850,20900,20900,20900,20900,48
20240730,115600,928484650,21000,20950,21000,20950,75
20240730,115500,926913150,20950,20900,20950,20900,47
20240730,115400,925928550,20950,21000,21000,20950,82
20240730,115300,924210600,20950,20950,21000,20950,146
20240730,115200,921151800,20950,20950,20950,20900,62
20240730,115100,919854750,20950,20950,20950,20950,70
20240730,115000,918388250,20950,20950,20950,20950,47
20240730,114900,917403600,20950,20950,20950,20950,128
20240730,114800,914722000,20950,20950,20950,20950,89
20240730,114700,912857450,20950,20950,20950,20950,109
20240730,114600,910573900,20950,20950,20950,20950,23
20240730,114500,910092050,20950,20950,20950,20950,136
20240730,114400,907242850,20950,20950,20950,20950,47
20240730,114300,906258200,20950,20950,20950,20950,107
20240730,114200,904016550,20950,20950,20950,20950,24
20240730,114100,903513750,20950,20950,20950,20950,394
20240730,114000,895259450,20900,20950,20950,20900,99
20240730,113900,893190100,20950,20950,20950,20950,147
20240730,113800,890110450,20950,20950,20950,20950,145
20240730,113700,887072700,20900,20900,20900,20900,46
20240730,113600,886111300,20950,20900,20950,20900,386
20240730,113500,878029550,20900,20900,20950,20850,2088
20240730,113400,834488050,20900,20900,20900,20900,70
20240730,113300,833025050,20850,20950,20950,20850,537
20240730,113200,821807250,20950,20900,20950,20900,325
20240730,113100,815003200,20900,20900,20950,20900,82
20240730,113000,813289350,20900,20900,20900,20900,93
20240730,112900,811345650,20900,20900,20900,20900,139
20240730,112800,808440550,20900,20950,20950,20900,57
20240730,112700,807248750,20950,20950,20950,20950,607
20240730,112600,794532100,20950,20900,20950,20900,273
20240730,112500,788813900,20900,20900,20900,20900,71
20240730,112400,787330000,20950,20950,20950,20950,23
20240730,112300,786848150,20950,20900,20950,20900,290
20240730,112200,780780200,20950,20900,20950,20900,124
20240730,112100,778184700,20900,20900,20900,20900,1436
20240730,112000,748172300,20900,20950,20950,20900,42
20240730,111900,747294250,20900,20950,20950,20900,88
20240730,111800,745451800,20900,20950,20950,20900,72
20240730,111700,743946200,20950,20950,20950,20900,97
20240730,111600,741917600,20950,20950,20950,20950,69
20240730,111500,740472050,20950,20950,20950,20950,85
20240730,111400,738691300,20950,20950,20950,20950,86
20240730,111300,736889600,20950,21000,21000,20950,53
20240730,111200,735779000,20950,20950,20950,20950,104
20240730,111100,733600200,20950,20950,20950,20950,23
20240730,111000,733118350,20950,21000,21000,20950,120
20240730,110900,730601850,20950,20950,20950,20950,58
20240730,110800,729386750,20950,21000,21000,20950,118
20240730,110700,726911100,21000,21000,21000,21000,374
20240730,110600,719057100,20950,20950,20950,20900,1528
20240730,110500,687046100,20950,20950,20950,20950,48
20240730,110400,686040500,20950,20950,20950,20950,132
20240730,110300,683275100,21000,20950,21000,20950,25
20240730,110200,682751300,20950,20950,20950,20950,108
20240730,110100,680488700,20950,20950,21000,20950,48
20240730,110000,679483050,20950,20950,20950,20950,46
20240730,105900,678519350,20950,20950,20950,20950,139
20240730,105800,675607300,21000,21000,21000,21000,40
20240730,105700,674767300,20950,21000,21000,20950,89
20240730,105600,672902600,20950,20950,20950,20950,46
20240730,105500,671938900,20950,20950,20950,20950,146
20240730,105400,668880200,20950,20950,20950,20950,24
20240730,105300,668377400,20950,20950,21000,20950,124
20240730,105200,665779550,20950,21000,21000,20950,51
20240730,105100,664710850,20950,21000,21000,20950,159
20240730,105000,661376650,20950,20950,20950,20950,24
20240730,104900,660873850,21000,21000,21000,21000,105
20240730,104800,658668850,21000,21000,21000,21000,52
20240730,104700,657576850,21000,20950,21000,20950,232
20240730,104600,652708300,20950,20950,20950,20950,94
20240730,104500,650739000,21000,20950,21000,20950,64
20240730,104400,649398150,20950,20950,20950,20950,70
20240730,104300,647931650,20950,20950,20950,20950,114
20240730,104200,645543350,21000,20950,21000,20950,137
20240730,104100,642672700,21000,20950,21000,20950,65
20240730,104000,641310050,20950,21000,21000,20950,82
20240730,103900,639592000,20950,20950,21000,20950,89
20240730,103800,637727250,20950,20950,20950,20950,95
20240730,103700,635737000,20950,20950,20950,20950,86
20240730,103600,633935300,21000,21000,21000,21000,20
20240730,103500,633515300,21000,21000,21000,21000,46
20240730,103400,632549300,21000,21000,21000,21000,83
20240730,103300,630806300,21000,20950,21000,20950,148
20240730,103200,627705150,21000,21000,21000,21000,35
20240730,103100,626970150,21100,21000,21100,21000,61
20240730,103000,625689050,21000,21000,21000,20950,121
20240730,102900,623149200,21000,21000,21000,21000,95
20240730,102800,621154200,21050,21000,21050,21000,83
20240730,102700,619411150,21050,21000,21150,21000,60
20240730,102600,618150100,21000,21000,21000,21000,87
20240730,102500,616323100,21050,21050,21050,21000,92
20240730,102400,614387700,21050,20950,21050,20950,449
20240730,102300,604955650,20950,20950,20950,20950,70
20240730,102200,603489150,20950,20950,20950,20950,56
20240730,102100,602315950,20950,20950,20950,20950,75
20240730,102000,600744700,20950,20950,20950,20950,212
20240730,101900,596303300,21000,20950,21150,20950,536
20240730,101800,585056100,20950,20900,20950,20900,608
20240730,101700,572320350,20950,20850,20950,20850,154
20240730,101600,569103200,20850,20850,20850,20850,93
20240730,101500,567164150,20850,20850,20900,20850,1096
20240730,101400,544312000,20900,20900,20900,20900,473
20240730,101300,534426300,20900,20900,20900,20900,29
20240730,101200,533820200,20850,20900,20900,20850,87
20240730,101100,532004200,20900,20900,20900,20850,103
20240730,101000,529853350,20900,20850,20900,20850,210
20240730,100900,525469550,20900,20850,20900,20850,207
20240730,100800,521144850,20850,20950,20950,20850,1230
20240730,100700,495447550,20950,20950,20950,20950,47
20240730,100600,494462900,20950,20950,20950,20950,94
20240730,100500,492493600,20950,20950,20950,20900,128
20240730,100400,489813850,20900,20950,21000,20900,300
20240730,100300,483532650,20950,21000,21000,20950,406
20240730,100200,475026900,21000,21000,21000,20950,2795
20240730,100100,416339300,21050,21050,21100,20900,5309
20240730,100000,304838350,21100,21050,21100,21050,168
20240730,095900,301296600,21050,21050,21050,21000,876
20240730,095800,282857950,21100,21050,21100,21050,28
20240730,095700,282268350,21100,21050,21100,21050,607
20240730,095600,269466000,21100,21100,21100,21100,129
20240730,095500,266744100,21050,21050,21100,21000,255
20240730,095400,261374100,21100,21150,21150,21100,103
20240730,095300,259198250,21150,21150,21150,21100,623
20240730,095200,246035600,21150,21200,21200,21150,1006
20240730,095100,224709400,21200,21200,21300,21200,305
20240730,095000,218243000,21250,21300,21300,21250,601
20240730,094900,205471500,21300,21250,21300,21250,23
20240730,094800,204982700,21250,21300,21300,21250,258
20240730,094700,199487350,21400,21400,21400,21400,0
20240730,094600,199487350,21400,21400,21400,21400,0
20240730,094500,199487350,21400,21400,21400,21400,1
20240730,094400,199465950,21400,21400,21400,21400,1
20240730,094300,199444550,21400,21300,21400,21250,145
20240730,094200,196354200,21250,21250,21250,21250,102
20240730,094100,194186700,21250,21250,21250,21250,0
20240730,094000,194186700,21250,21250,21250,21250,0
20240730,093900,194186700,21250,21300,21300,21250,6
20240730,093800,194059150,21300,21250,21300,21250,975
20240730,093700,173331800,21250,21250,21250,21250,40
20240730,093600,172481800,21300,21300,21300,21300,0
20240730,093500,172481800,21300,21300,21300,21300,0
20240730,093400,172481800,21300,21300,21300,21300,168
20240730,093300,168903400,21350,21400,21400,21350,451
20240730,093200,159274450,21400,21400,21400,21400,1
20240730,093100,159253050,21350,21350,21350,21350,0
20240730,093000,159253050,21350,21400,21400,21350,107
20240730,092900,156966350,21450,21450,21450,21450,0
20240730,092800,156966350,21450,21500,21500,21450,59
20240730,092700,155699700,21500,21400,21500,21350,271
20240730,092600,149893500,21400,21400,21400,21400,3
20240730,092500,149829300,21400,21350,21400,21300,18
20240730,092400,149444850,21350,21400,21500,21350,1232
20240730,092300,123108750,21400,21400,21400,21400,4
20240730,092200,123023150,21400,21350,21400,21350,395
20240730,092100,114584800,21350,21350,21350,21200,1422
20240730,092000,84303900,21500,21500,21500,21350,830
20240730,091900,66541900,21500,21500,21500,21500,21
20240730,091800,66090400,21550,21550,21550,21550,16
20240730,091700,65745600,21650,21600,21750,21300,1722
20240730,091600,28744250,21600,21550,21600,21550,311
20240730,091500,22027300,21500,21550,21550,21500,65
20240730,091400,20629050,21550,21550,21550,21550,10
20240730,091300,20413550,21550,21550,21550,21550,156
20240730,091200,17051750,21600,21600,21600,21600,1
20240730,091100,17030150,21600,21600,21600,21600,0
20240730,091000,17030150,21600,21600,21600,21600,8
20240730,090900,16857350,21600,21600,21600,21550,32
20240730,090800,16166450,21600,21600,21600,21600,128
20240730,090700,13401650,21600,21600,21600,21600,5
20240730,090600,13293650,21600,21600,21600,21600,19
20240730,090500,12883250,21600,21600,21600,21600,57
20240730,090400,11652050,21650,21700,21700,21650,53
20240730,090300,10503600,21650,21650,21650,21650,0
20240730,090200,10503600,21650,21650,21650,21650,109
20240730,090100,8143750,21700,21650,21700,21650,6
20240730,090000,8013600,21600,21600,21600,21600,371