KissMeData/300080/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,210100,206494350,20850,20850,20850,20850,514
20240729,210000,206494350,20850,20850,20850,20850,0
20240729,205900,206494350,20850,20850,20850,20850,0
20240729,205800,206494350,20850,20850,20850,20850,0
20240729,205700,206494350,20850,20850,20850,20850,0
20240729,205600,206494350,20850,20850,20850,20850,0
20240729,205500,206494350,20850,20850,20850,20850,0
20240729,205400,206494350,20850,20850,20850,20850,0
20240729,205300,206494350,20850,20850,20850,20850,0
20240729,205200,206494350,20850,20850,20850,20850,0
20240729,205100,206494350,20850,20850,20850,20850,0
20240729,205000,206494350,20850,20850,20850,20850,0
20240729,204900,206494350,20850,20850,20850,20850,0
20240729,204800,206494350,20850,20850,20850,20850,0
20240729,204700,206494350,20850,20850,20850,20850,0
20240729,204600,206494350,20850,20850,20850,20850,0
20240729,204500,206494350,20850,20850,20850,20850,0
20240729,204400,206494350,20850,20850,20850,20850,0
20240729,204300,206494350,20850,20850,20850,20850,0
20240729,204200,206494350,20850,20850,20850,20850,0
20240729,204100,206494350,20850,20850,20850,20850,0
20240729,204000,206494350,20850,20850,20850,20850,0
20240729,203900,206494350,20850,20850,20850,20850,0
20240729,203800,206494350,20850,20850,20850,20850,0
20240729,203700,206494350,20850,20850,20850,20850,0
20240729,203600,206494350,20850,20850,20850,20850,0
20240729,203500,206494350,20850,20850,20850,20850,0
20240729,203400,206494350,20850,20850,20850,20850,0
20240729,203300,206494350,20850,20850,20850,20850,0
20240729,203200,206494350,20850,20850,20850,20850,0
20240729,203100,206494350,20850,20850,20850,20850,514
20240729,203000,206494350,20850,20850,20850,20850,0
20240729,202900,206494350,20850,20850,20850,20850,0
20240729,202800,206494350,20850,20850,20850,20850,0
20240729,202700,206494350,20850,20850,20850,20850,0
20240729,202600,206494350,20850,20850,20850,20850,0
20240729,202500,206494350,20850,20850,20850,20850,0
20240729,202400,206494350,20850,20850,20850,20850,0
20240729,202300,206494350,20850,20850,20850,20850,0
20240729,202200,206494350,20850,20850,20850,20850,0
20240729,202100,206494350,20850,20850,20850,20850,0
20240729,202000,206494350,20850,20850,20850,20850,0
20240729,201900,206494350,20850,20850,20850,20850,0
20240729,201800,206494350,20850,20850,20850,20850,0
20240729,201700,206494350,20850,20850,20850,20850,0
20240729,201600,206494350,20850,20850,20850,20850,0
20240729,201500,206494350,20850,20850,20850,20850,0
20240729,201400,206494350,20850,20850,20850,20850,0
20240729,201300,206494350,20850,20850,20850,20850,0
20240729,201200,206494350,20850,20850,20850,20850,0
20240729,201100,206494350,20850,20850,20850,20850,0
20240729,201000,206494350,20850,20850,20850,20850,0
20240729,200900,206494350,20850,20850,20850,20850,0
20240729,200800,206494350,20850,20850,20850,20850,0
20240729,200700,206494350,20850,20850,20850,20850,0
20240729,200600,206494350,20850,20850,20850,20850,0
20240729,200500,206494350,20850,20850,20850,20850,0
20240729,200400,206494350,20850,20850,20850,20850,0
20240729,200300,206494350,20850,20850,20850,20850,0
20240729,200200,206494350,20850,20850,20850,20850,0
20240729,200100,206494350,20850,20850,20850,20850,514
20240729,200000,206494350,20850,20850,20850,20850,0
20240729,195900,206494350,20850,20850,20850,20850,0
20240729,195800,206494350,20850,20850,20850,20850,0
20240729,195700,206494350,20850,20850,20850,20850,0
20240729,195600,206494350,20850,20850,20850,20850,0
20240729,195500,206494350,20850,20850,20850,20850,0
20240729,195400,206494350,20850,20850,20850,20850,0
20240729,195300,206494350,20850,20850,20850,20850,0
20240729,195200,206494350,20850,20850,20850,20850,0
20240729,195100,206494350,20850,20850,20850,20850,0
20240729,195000,206494350,20850,20850,20850,20850,0
20240729,194900,206494350,20850,20850,20850,20850,0
20240729,194800,206494350,20850,20850,20850,20850,0
20240729,194700,206494350,20850,20850,20850,20850,0
20240729,194600,206494350,20850,20850,20850,20850,0
20240729,194500,206494350,20850,20850,20850,20850,0
20240729,194400,206494350,20850,20850,20850,20850,0
20240729,194300,206494350,20850,20850,20850,20850,0
20240729,194200,206494350,20850,20850,20850,20850,0
20240729,194100,206494350,20850,20850,20850,20850,0
20240729,194000,206494350,20850,20850,20850,20850,0
20240729,193900,206494350,20850,20850,20850,20850,0
20240729,193800,206494350,20850,20850,20850,20850,0
20240729,193700,206494350,20850,20850,20850,20850,0
20240729,193600,206494350,20850,20850,20850,20850,0
20240729,193500,206494350,20850,20850,20850,20850,0
20240729,193400,206494350,20850,20850,20850,20850,0
20240729,193300,206494350,20850,20850,20850,20850,0
20240729,193200,206494350,20850,20850,20850,20850,0
20240729,193100,206494350,20850,20850,20850,20850,514
20240729,193000,206494350,20850,20850,20850,20850,0
20240729,192900,206494350,20850,20850,20850,20850,0
20240729,192800,206494350,20850,20850,20850,20850,0
20240729,192700,206494350,20850,20850,20850,20850,0
20240729,192600,206494350,20850,20850,20850,20850,0
20240729,192500,206494350,20850,20850,20850,20850,0
20240729,192400,206494350,20850,20850,20850,20850,0
20240729,192300,206494350,20850,20850,20850,20850,0
20240729,192200,206494350,20850,20850,20850,20850,0
20240729,192100,206494350,20850,20850,20850,20850,0
20240729,192000,206494350,20850,20850,20850,20850,0
20240729,191900,206494350,20850,20850,20850,20850,0
20240729,191800,206494350,20850,20850,20850,20850,0
20240729,191700,206494350,20850,20850,20850,20850,0
20240729,191600,206494350,20850,20850,20850,20850,0
20240729,191500,206494350,20850,20850,20850,20850,0
20240729,191400,206494350,20850,20850,20850,20850,0
20240729,191300,206494350,20850,20850,20850,20850,0
20240729,191200,206494350,20850,20850,20850,20850,0
20240729,191100,206494350,20850,20850,20850,20850,0
20240729,191000,206494350,20850,20850,20850,20850,0
20240729,190900,206494350,20850,20850,20850,20850,0
20240729,190800,206494350,20850,20850,20850,20850,0
20240729,190700,206494350,20850,20850,20850,20850,0
20240729,190600,206494350,20850,20850,20850,20850,0
20240729,190500,206494350,20850,20850,20850,20850,0
20240729,190400,206494350,20850,20850,20850,20850,0
20240729,190300,206494350,20850,20850,20850,20850,0
20240729,190200,206494350,20850,20850,20850,20850,0
20240729,190100,206494350,20850,20850,20850,20850,514
20240729,190000,206494350,20850,20850,20850,20850,0
20240729,185900,206494350,20850,20850,20850,20850,0
20240729,185800,206494350,20850,20850,20850,20850,0
20240729,185700,206494350,20850,20850,20850,20850,0
20240729,185600,206494350,20850,20850,20850,20850,0
20240729,185500,206494350,20850,20850,20850,20850,0
20240729,185400,206494350,20850,20850,20850,20850,0
20240729,185300,206494350,20850,20850,20850,20850,0
20240729,185200,206494350,20850,20850,20850,20850,0
20240729,185100,206494350,20850,20850,20850,20850,0
20240729,185000,206494350,20850,20850,20850,20850,0
20240729,184900,206494350,20850,20850,20850,20850,0
20240729,184800,206494350,20850,20850,20850,20850,0
20240729,184700,206494350,20850,20850,20850,20850,0
20240729,184600,206494350,20850,20850,20850,20850,0
20240729,184500,206494350,20850,20850,20850,20850,0
20240729,184400,206494350,20850,20850,20850,20850,0
20240729,184300,206494350,20850,20850,20850,20850,0
20240729,184200,206494350,20850,20850,20850,20850,0
20240729,184100,206494350,20850,20850,20850,20850,0
20240729,184000,206494350,20850,20850,20850,20850,0
20240729,183900,206494350,20850,20850,20850,20850,0
20240729,183800,206494350,20850,20850,20850,20850,0
20240729,183700,206494350,20850,20850,20850,20850,0
20240729,183600,206494350,20850,20850,20850,20850,0
20240729,183500,206494350,20850,20850,20850,20850,0
20240729,183400,206494350,20850,20850,20850,20850,0
20240729,183300,206494350,20850,20850,20850,20850,0
20240729,183200,206494350,20850,20850,20850,20850,0
20240729,183100,206494350,20850,20850,20850,20850,514
20240729,183000,206494350,20850,20850,20850,20850,0
20240729,182900,206494350,20850,20850,20850,20850,0
20240729,182800,206494350,20850,20850,20850,20850,0
20240729,182700,206494350,20850,20850,20850,20850,0
20240729,182600,206494350,20850,20850,20850,20850,0
20240729,182500,206494350,20850,20850,20850,20850,0
20240729,182400,206494350,20850,20850,20850,20850,0
20240729,182300,206494350,20850,20850,20850,20850,0
20240729,182200,206494350,20850,20850,20850,20850,0
20240729,182100,206494350,20850,20850,20850,20850,0
20240729,182000,206494350,20850,20850,20850,20850,0
20240729,181900,206494350,20850,20850,20850,20850,0
20240729,181800,206494350,20850,20850,20850,20850,0
20240729,181700,206494350,20850,20850,20850,20850,0
20240729,181600,206494350,20850,20850,20850,20850,0
20240729,181500,206494350,20850,20850,20850,20850,0
20240729,181400,206494350,20850,20850,20850,20850,0
20240729,181300,206494350,20850,20850,20850,20850,0
20240729,181200,206494350,20850,20850,20850,20850,0
20240729,181100,206494350,20850,20850,20850,20850,0
20240729,181000,206494350,20850,20850,20850,20850,0
20240729,180900,206494350,20850,20850,20850,20850,0
20240729,180800,206494350,20850,20850,20850,20850,0
20240729,180700,206494350,20850,20850,20850,20850,0
20240729,180600,206494350,20850,20850,20850,20850,0
20240729,180500,206494350,20850,20850,20850,20850,0
20240729,180400,206494350,20850,20850,20850,20850,0
20240729,180300,206494350,20850,20850,20850,20850,0
20240729,180200,206494350,20850,20850,20850,20850,0
20240729,180100,206494350,20850,20850,20850,20850,514
20240729,180000,206494350,20850,20850,20850,20850,0
20240729,175900,206494350,20850,20850,20850,20850,0
20240729,175800,206494350,20850,20850,20850,20850,0
20240729,175700,206494350,20850,20850,20850,20850,0
20240729,175600,206494350,20850,20850,20850,20850,0
20240729,175500,206494350,20850,20850,20850,20850,0
20240729,175400,206494350,20850,20850,20850,20850,0
20240729,175300,206494350,20850,20850,20850,20850,0
20240729,175200,206494350,20850,20850,20850,20850,0
20240729,175100,206494350,20850,20850,20850,20850,0
20240729,175000,206494350,20850,20850,20850,20850,0
20240729,174900,206494350,20850,20850,20850,20850,0
20240729,174800,206494350,20850,20850,20850,20850,0
20240729,174700,206494350,20850,20850,20850,20850,0
20240729,174600,206494350,20850,20850,20850,20850,0
20240729,174500,206494350,20850,20850,20850,20850,0
20240729,174400,206494350,20850,20850,20850,20850,0
20240729,174300,206494350,20850,20850,20850,20850,0
20240729,174200,206494350,20850,20850,20850,20850,0
20240729,174100,206494350,20850,20850,20850,20850,0
20240729,174000,206494350,20850,20850,20850,20850,0
20240729,173900,206494350,20850,20850,20850,20850,0
20240729,173800,206494350,20850,20850,20850,20850,0
20240729,173700,206494350,20850,20850,20850,20850,0
20240729,173600,206494350,20850,20850,20850,20850,0
20240729,173500,206494350,20850,20850,20850,20850,0
20240729,173400,206494350,20850,20850,20850,20850,0
20240729,173300,206494350,20850,20850,20850,20850,0
20240729,173200,206494350,20850,20850,20850,20850,0
20240729,173100,206494350,20850,20850,20850,20850,514
20240729,173000,206494350,20850,20850,20850,20850,0
20240729,172900,206494350,20850,20850,20850,20850,0
20240729,172800,206494350,20850,20850,20850,20850,0
20240729,172700,206494350,20850,20850,20850,20850,0
20240729,172600,206494350,20850,20850,20850,20850,0
20240729,172500,206494350,20850,20850,20850,20850,0
20240729,172400,206494350,20850,20850,20850,20850,0
20240729,172300,206494350,20850,20850,20850,20850,0
20240729,172200,206494350,20850,20850,20850,20850,0
20240729,172100,206494350,20850,20850,20850,20850,0
20240729,172000,206494350,20850,20850,20850,20850,0
20240729,171900,206494350,20850,20850,20850,20850,0
20240729,171800,206494350,20850,20850,20850,20850,0
20240729,171700,206494350,20850,20850,20850,20850,0
20240729,171600,206494350,20850,20850,20850,20850,0
20240729,171500,206494350,20850,20850,20850,20850,0
20240729,171400,206494350,20850,20850,20850,20850,0
20240729,171300,206494350,20850,20850,20850,20850,0
20240729,171200,206494350,20850,20850,20850,20850,0
20240729,171100,206494350,20850,20850,20850,20850,0
20240729,171000,206494350,20850,20850,20850,20850,0
20240729,170900,206494350,20850,20850,20850,20850,0
20240729,170800,206494350,20850,20850,20850,20850,0
20240729,170700,206494350,20850,20850,20850,20850,0
20240729,170600,206494350,20850,20850,20850,20850,0
20240729,170500,206494350,20850,20850,20850,20850,0
20240729,170400,206494350,20850,20850,20850,20850,0
20240729,170300,206494350,20850,20850,20850,20850,0
20240729,170200,206494350,20850,20850,20850,20850,0
20240729,170100,206494350,20850,20850,20850,20850,514
20240729,170000,206494350,20850,20850,20850,20850,0
20240729,165900,206494350,20850,20850,20850,20850,0
20240729,165800,206494350,20850,20850,20850,20850,0
20240729,165700,206494350,20850,20850,20850,20850,0
20240729,165600,206494350,20850,20850,20850,20850,0
20240729,165500,206494350,20850,20850,20850,20850,0
20240729,165400,206494350,20850,20850,20850,20850,0
20240729,165300,206494350,20850,20850,20850,20850,0
20240729,165200,206494350,20850,20850,20850,20850,0
20240729,165100,206494350,20850,20850,20850,20850,0
20240729,165000,206494350,20850,20850,20850,20850,0
20240729,164900,206494350,20850,20850,20850,20850,0
20240729,164800,206494350,20850,20850,20850,20850,0
20240729,164700,206494350,20850,20850,20850,20850,0
20240729,164600,206494350,20850,20850,20850,20850,0
20240729,164500,206494350,20850,20850,20850,20850,0
20240729,164400,206494350,20850,20850,20850,20850,0
20240729,164300,206494350,20850,20850,20850,20850,0
20240729,164200,206494350,20850,20850,20850,20850,0
20240729,164100,206494350,20850,20850,20850,20850,0
20240729,164000,206494350,20850,20850,20850,20850,0
20240729,163900,206494350,20850,20850,20850,20850,0
20240729,163800,206494350,20850,20850,20850,20850,0
20240729,163700,206494350,20850,20850,20850,20850,0
20240729,163600,206494350,20850,20850,20850,20850,0
20240729,163500,206494350,20850,20850,20850,20850,0
20240729,163400,206494350,20850,20850,20850,20850,0
20240729,163300,206494350,20850,20850,20850,20850,0
20240729,163200,206494350,20850,20850,20850,20850,0
20240729,163100,206494350,20850,20850,20850,20850,514
20240729,163000,206494350,20850,20850,20850,20850,0
20240729,162900,206494350,20850,20850,20850,20850,0
20240729,162800,206494350,20850,20850,20850,20850,0
20240729,162700,206494350,20850,20850,20850,20850,0
20240729,162600,206494350,20850,20850,20850,20850,0
20240729,162500,206494350,20850,20850,20850,20850,0
20240729,162400,206494350,20850,20850,20850,20850,0
20240729,162300,206494350,20850,20850,20850,20850,0
20240729,162200,206494350,20850,20850,20850,20850,0
20240729,162100,206494350,20850,20850,20850,20850,0
20240729,162000,206494350,20850,20850,20850,20850,0
20240729,161900,206494350,20850,20850,20850,20850,0
20240729,161800,206494350,20850,20850,20850,20850,0
20240729,161700,206494350,20850,20850,20850,20850,0
20240729,161600,206494350,20850,20850,20850,20850,0
20240729,161500,206494350,20850,20850,20850,20850,0
20240729,161400,206494350,20850,20850,20850,20850,0
20240729,161300,206494350,20850,20850,20850,20850,0
20240729,161200,206494350,20850,20850,20850,20850,0
20240729,161100,206494350,20850,20850,20850,20850,0
20240729,161000,206494350,20850,20850,20850,20850,0
20240729,160900,206494350,20850,20850,20850,20850,0
20240729,160800,206494350,20850,20850,20850,20850,0
20240729,160700,206494350,20850,20850,20850,20850,0
20240729,160600,206494350,20850,20850,20850,20850,0
20240729,160500,206494350,20850,20850,20850,20850,0
20240729,160400,206494350,20850,20850,20850,20850,0
20240729,160300,206494350,20850,20850,20850,20850,0
20240729,160200,206494350,20850,20850,20850,20850,0
20240729,160100,206494350,20850,20850,20850,20850,514
20240729,160000,206494350,20850,20850,20850,20850,0
20240729,155900,206494350,20850,20850,20850,20850,0
20240729,155800,206494350,20850,20850,20850,20850,0
20240729,155700,206494350,20850,20850,20850,20850,0
20240729,155600,206494350,20850,20850,20850,20850,0
20240729,155500,206494350,20850,20850,20850,20850,0
20240729,155400,206494350,20850,20850,20850,20850,0
20240729,155300,206494350,20850,20850,20850,20850,0
20240729,155200,206494350,20850,20850,20850,20850,0
20240729,155100,206494350,20850,20850,20850,20850,0
20240729,155000,206494350,20850,20850,20850,20850,0
20240729,154900,206494350,20850,20850,20850,20850,0
20240729,154800,206494350,20850,20850,20850,20850,0
20240729,154700,206494350,20850,20850,20850,20850,0
20240729,154600,206494350,20850,20850,20850,20850,0
20240729,154500,206494350,20850,20850,20850,20850,0
20240729,154400,206494350,20850,20850,20850,20850,0
20240729,154300,206494350,20850,20850,20850,20850,0
20240729,154200,206494350,20850,20850,20850,20850,0
20240729,154100,206494350,20850,20850,20850,20850,0
20240729,154000,206494350,20850,20850,20850,20850,0
20240729,153900,206494350,20850,20850,20850,20850,0
20240729,153800,206494350,20850,20850,20850,20850,0
20240729,153700,206494350,20850,20850,20850,20850,0
20240729,153600,206494350,20850,20850,20850,20850,0
20240729,153500,206494350,20850,20850,20850,20850,0
20240729,153400,206494350,20850,20850,20850,20850,0
20240729,153300,206494350,20850,20850,20850,20850,0
20240729,153200,206494350,20850,20850,20850,20850,0
20240729,153100,206494350,20850,20850,20850,20850,514
20240729,153000,206494350,20850,20850,20850,20850,514
20240729,152900,195777450,20700,20700,20700,20700,0
20240729,152800,195777450,20700,20700,20700,20700,0
20240729,152700,195777450,20700,20700,20700,20700,0
20240729,152600,195777450,20700,20700,20700,20700,0
20240729,152500,195777450,20700,20700,20700,20700,0
20240729,152400,195777450,20700,20700,20700,20700,0
20240729,152300,195777450,20700,20700,20700,20700,0
20240729,152200,195777450,20700,20700,20700,20700,0
20240729,152100,195777450,20700,20700,20700,20700,0
20240729,152000,195777450,20700,20700,20700,20700,0
20240729,151900,195777450,20700,20700,20700,20700,50
20240729,151800,194742450,20700,20700,20700,20700,79
20240729,151700,193107150,20700,20700,20700,20700,85
20240729,151600,191347650,20700,20700,20700,20700,0
20240729,151500,191347650,20700,20700,20700,20700,0
20240729,151400,191347650,20700,20700,20700,20700,220
20240729,151300,186793650,20750,20750,20750,20750,0
20240729,151200,186793650,20750,20750,20750,20750,8
20240729,151100,186627650,20700,20700,20700,20700,0
20240729,151000,186627650,20700,20700,20700,20700,12
20240729,150900,186379250,20700,20750,20750,20700,36
20240729,150800,185634000,20700,20750,20750,20650,70
20240729,150700,184187300,20750,20750,20750,20750,2
20240729,150600,184145800,20700,20700,20700,20700,139
20240729,150500,181268500,20700,20700,20700,20700,0
20240729,150400,181268500,20700,20700,20700,20700,0
20240729,150300,181268500,20700,20700,20700,20700,0
20240729,150200,181268500,20700,20700,20700,20700,12
20240729,150100,181020100,20700,20700,20700,20700,0
20240729,150000,181020100,20700,20700,20700,20700,1
20240729,145900,180999400,20650,20650,20650,20650,47
20240729,145800,180028850,20700,20700,20700,20700,0
20240729,145700,180028850,20700,20700,20700,20700,20
20240729,145600,179614850,20700,20700,20700,20700,11
20240729,145500,179387150,20700,20700,20700,20700,0
20240729,145400,179387150,20700,20700,20700,20700,0
20240729,145300,179387150,20700,20700,20700,20700,0
20240729,145200,179387150,20700,20700,20700,20700,10
20240729,145100,179180150,20700,20700,20700,20700,20
20240729,145000,178766150,20650,20650,20650,20650,2
20240729,144900,178724850,20650,20650,20650,20650,2
20240729,144800,178683550,20700,20700,20700,20700,0
20240729,144700,178683550,20700,20700,20700,20700,0
20240729,144600,178683550,20700,20700,20700,20700,0
20240729,144500,178683550,20700,20700,20700,20700,0
20240729,144400,178683550,20700,20700,20700,20700,121
20240729,144300,176178850,20700,20700,20700,20700,1
20240729,144200,176158150,20700,20700,20700,20700,0
20240729,144100,176158150,20700,20700,20700,20700,0
20240729,144000,176158150,20700,20700,20700,20700,0
20240729,143900,176158150,20700,20700,20700,20700,0
20240729,143800,176158150,20700,20700,20700,20700,0
20240729,143700,176158150,20700,20700,20700,20700,0
20240729,143600,176158150,20700,20700,20700,20700,0
20240729,143500,176158150,20700,20700,20700,20700,0
20240729,143400,176158150,20700,20700,20700,20700,0
20240729,143300,176158150,20700,20700,20700,20700,0
20240729,143200,176158150,20700,20700,20700,20700,0
20240729,143100,176158150,20700,20700,20700,20700,1
20240729,143000,176137450,20650,20650,20650,20650,10
20240729,142900,175930950,20650,20650,20650,20650,0
20240729,142800,175930950,20650,20650,20650,20650,0
20240729,142700,175930950,20650,20650,20650,20650,0
20240729,142600,175930950,20650,20650,20650,20650,0
20240729,142500,175930950,20650,20650,20650,20650,67
20240729,142400,174547400,20650,20650,20650,20650,2
20240729,142300,174506100,20650,20650,20650,20650,1
20240729,142200,174485450,20700,20700,20700,20700,0
20240729,142100,174485450,20700,20700,20700,20700,0
20240729,142000,174485450,20700,20700,20700,20700,0
20240729,141900,174485450,20700,20700,20700,20700,1
20240729,141800,174464750,20700,20700,20700,20700,0
20240729,141700,174464750,20700,20700,20700,20700,0
20240729,141600,174464750,20700,20700,20700,20700,0
20240729,141500,174464750,20700,20700,20700,20700,0
20240729,141400,174464750,20700,20700,20700,20700,0
20240729,141300,174464750,20700,20700,20700,20700,0
20240729,141200,174464750,20700,20700,20700,20700,1
20240729,141100,174444050,20700,20700,20700,20700,2
20240729,141000,174402650,20650,20650,20650,20650,0
20240729,140900,174402650,20650,20650,20650,20650,1
20240729,140800,174382000,20700,20700,20700,20700,0
20240729,140700,174382000,20700,20700,20700,20700,0
20240729,140600,174382000,20700,20700,20700,20700,4
20240729,140500,174299200,20700,20700,20700,20700,2
20240729,140400,174257800,20800,20800,20800,20800,0
20240729,140300,174257800,20800,20800,20800,20800,0
20240729,140200,174257800,20800,20800,20800,20800,0
20240729,140100,174257800,20800,20800,20800,20800,0
20240729,140000,174257800,20800,20800,20800,20800,0
20240729,135900,174257800,20800,20800,20800,20800,0
20240729,135800,174257800,20800,20800,20800,20800,0
20240729,135700,174257800,20800,20650,20800,20650,176
20240729,135600,170614600,20650,20650,20650,20650,16
20240729,135500,170284200,20650,20650,20650,20650,0
20240729,135400,170284200,20650,20650,20650,20650,0
20240729,135300,170284200,20650,20650,20650,20650,0
20240729,135200,170284200,20650,20650,20650,20650,0
20240729,135100,170284200,20650,20650,20650,20650,180
20240729,135000,166567200,20650,20650,20650,20650,0
20240729,134900,166567200,20650,20650,20650,20650,10
20240729,134800,166360700,20600,20600,20600,20600,0
20240729,134700,166360700,20600,20600,20600,20600,0
20240729,134600,166360700,20600,20600,20600,20600,5
20240729,134500,166257700,20600,20600,20600,20600,0
20240729,134400,166257700,20600,20600,20600,20600,0
20240729,134300,166257700,20600,20600,20600,20600,0
20240729,134200,166257700,20600,20600,20600,20600,0
20240729,134100,166257700,20600,20600,20600,20600,0
20240729,134000,166257700,20600,20600,20600,20600,0
20240729,133900,166257700,20600,20600,20600,20600,0
20240729,133800,166257700,20600,20600,20600,20600,2
20240729,133700,166216500,20600,20600,20600,20600,0
20240729,133600,166216500,20600,20600,20600,20600,0
20240729,133500,166216500,20600,20600,20600,20600,0
20240729,133400,166216500,20600,20600,20600,20600,0
20240729,133300,166216500,20600,20650,20650,20600,164
20240729,133200,162838050,20650,20650,20650,20650,0
20240729,133100,162838050,20650,20650,20650,20650,0
20240729,133000,162838050,20650,20650,20650,20650,0
20240729,132900,162838050,20650,20650,20650,20650,0
20240729,132800,162838050,20650,20650,20650,20650,0
20240729,132700,162838050,20650,20650,20650,20650,0
20240729,132600,162838050,20650,20650,20650,20650,20
20240729,132500,162425050,20650,20650,20650,20650,110
20240729,132400,160153550,20650,20650,20650,20650,0
20240729,132300,160153550,20650,20650,20650,20650,0
20240729,132200,160153550,20650,20650,20650,20650,0
20240729,132100,160153550,20650,20650,20650,20650,1
20240729,132000,160132900,20650,20650,20650,20650,201
20240729,131900,155982250,20650,20650,20650,20650,0
20240729,131800,155982250,20650,20650,20650,20650,0
20240729,131700,155982250,20650,20650,20650,20650,0
20240729,131600,155982250,20650,20650,20650,20650,0
20240729,131500,155982250,20650,20650,20650,20650,20
20240729,131400,155569250,20700,20700,20700,20700,0
20240729,131300,155569250,20700,20650,20700,20650,156
20240729,131200,152347800,20650,20650,20650,20650,0
20240729,131100,152347800,20650,20650,20650,20650,0
20240729,131000,152347800,20650,20650,20650,20650,0
20240729,130900,152347800,20650,20650,20650,20650,0
20240729,130800,152347800,20650,20650,20650,20650,5
20240729,130700,152244550,20650,20650,20650,20650,0
20240729,130600,152244550,20650,20650,20650,20650,0
20240729,130500,152244550,20650,20650,20650,20650,0
20240729,130400,152244550,20650,20650,20650,20650,0
20240729,130300,152244550,20650,20650,20650,20650,0
20240729,130200,152244550,20650,20650,20650,20650,0
20240729,130100,152244550,20650,20650,20650,20650,0
20240729,130000,152244550,20650,20650,20650,20650,0
20240729,125900,152244550,20650,20650,20650,20650,1
20240729,125800,152223900,20650,20650,20650,20650,0
20240729,125700,152223900,20650,20650,20650,20650,0
20240729,125600,152223900,20650,20650,20650,20650,0
20240729,125500,152223900,20650,20650,20650,20650,0
20240729,125400,152223900,20650,20650,20650,20650,0
20240729,125300,152223900,20650,20650,20650,20650,1
20240729,125200,152203250,20450,20450,20450,20450,0
20240729,125100,152203250,20450,20450,20450,20450,0
20240729,125000,152203250,20450,20450,20450,20450,0
20240729,124900,152203250,20450,20650,20650,20450,1253
20240729,124800,126488100,20650,20600,20650,20600,52
20240729,124700,125414400,20600,20600,20600,20600,0
20240729,124600,125414400,20600,20600,20600,20600,0
20240729,124500,125414400,20600,20600,20600,20600,0
20240729,124400,125414400,20600,20600,20600,20600,0
20240729,124300,125414400,20600,20600,20600,20600,0
20240729,124200,125414400,20600,20600,20600,20600,0
20240729,124100,125414400,20600,20600,20600,20600,0
20240729,124000,125414400,20600,20600,20600,20600,0
20240729,123900,125414400,20600,20600,20600,20600,0
20240729,123800,125414400,20600,20600,20600,20600,0
20240729,123700,125414400,20600,20600,20600,20600,0
20240729,123600,125414400,20600,20600,20600,20600,0
20240729,123500,125414400,20600,20650,20650,20600,31
20240729,123400,124775750,20650,20650,20650,20650,0
20240729,123300,124775750,20650,20650,20650,20650,2
20240729,123200,124734450,20600,20600,20600,20600,20
20240729,123100,124322450,20600,20600,20600,20600,0
20240729,123000,124322450,20600,20600,20600,20600,0
20240729,122900,124322450,20600,20600,20600,20600,0
20240729,122800,124322450,20600,20600,20600,20600,0
20240729,122700,124322450,20600,20600,20600,20600,164
20240729,122600,120944050,20600,20600,20600,20600,0
20240729,122500,120944050,20600,20600,20600,20600,0
20240729,122400,120944050,20600,20600,20600,20600,0
20240729,122300,120944050,20600,20600,20600,20600,0
20240729,122200,120944050,20600,20600,20600,20600,0
20240729,122100,120944050,20600,20600,20600,20600,0
20240729,122000,120944050,20600,20600,20600,20600,0
20240729,121900,120944050,20600,20600,20600,20600,0
20240729,121800,120944050,20600,20600,20600,20600,8
20240729,121700,120779250,20600,20600,20600,20600,0
20240729,121600,120779250,20600,20600,20600,20600,0
20240729,121500,120779250,20600,20600,20600,20600,0
20240729,121400,120779250,20600,20600,20600,20600,0
20240729,121300,120779250,20600,20600,20600,20600,0
20240729,121200,120779250,20600,20600,20600,20600,0
20240729,121100,120779250,20600,20600,20600,20600,0
20240729,121000,120779250,20600,20550,20600,20550,36
20240729,120900,120038950,20550,20550,20550,20550,0
20240729,120800,120038950,20550,20550,20550,20550,0
20240729,120700,120038950,20550,20600,20600,20550,52
20240729,120600,118970100,20600,20600,20600,20600,0
20240729,120500,118970100,20600,20600,20600,20600,0
20240729,120400,118970100,20600,20600,20600,20600,0
20240729,120300,118970100,20600,20600,20600,20600,9
20240729,120200,118784700,20600,20600,20600,20600,0
20240729,120100,118784700,20600,20600,20600,20600,0
20240729,120000,118784700,20600,20600,20600,20600,0
20240729,115900,118784700,20600,20600,20600,20600,0
20240729,115800,118784700,20600,20600,20600,20600,2
20240729,115700,118743500,20650,20650,20650,20650,0
20240729,115600,118743500,20650,20650,20650,20650,0
20240729,115500,118743500,20650,20650,20650,20650,0
20240729,115400,118743500,20650,20650,20650,20650,0
20240729,115300,118743500,20650,20650,20650,20650,0
20240729,115200,118743500,20650,20650,20650,20650,0
20240729,115100,118743500,20650,20650,20650,20650,0
20240729,115000,118743500,20650,20650,20650,20650,5
20240729,114900,118640250,20650,20650,20650,20650,0
20240729,114800,118640250,20650,20650,20650,20650,0
20240729,114700,118640250,20650,20650,20650,20650,0
20240729,114600,118640250,20650,20650,20650,20650,0
20240729,114500,118640250,20650,20650,20650,20650,0
20240729,114400,118640250,20650,20650,20650,20650,0
20240729,114300,118640250,20650,20650,20650,20650,0
20240729,114200,118640250,20650,20650,20650,20650,0
20240729,114100,118640250,20650,20650,20650,20650,0
20240729,114000,118640250,20650,20650,20650,20650,0
20240729,113900,118640250,20650,20650,20650,20650,0
20240729,113800,118640250,20650,20650,20650,20650,0
20240729,113700,118640250,20650,20650,20650,20650,0
20240729,113600,118640250,20650,20650,20650,20650,0
20240729,113500,118640250,20650,20650,20650,20650,2
20240729,113400,118598950,20650,20650,20650,20650,0
20240729,113300,118598950,20650,20650,20650,20650,0
20240729,113200,118598950,20650,20650,20650,20650,1
20240729,113100,118578300,20650,20650,20650,20650,0
20240729,113000,118578300,20650,20650,20650,20650,0
20240729,112900,118578300,20650,20650,20650,20650,0
20240729,112800,118578300,20650,20650,20650,20650,1
20240729,112700,118557650,20550,20550,20550,20550,0
20240729,112600,118557650,20550,20550,20550,20550,0
20240729,112500,118557650,20550,20550,20550,20550,0
20240729,112400,118557650,20550,20550,20550,20550,0
20240729,112300,118557650,20550,20550,20550,20550,0
20240729,112200,118557650,20550,20550,20550,20550,0
20240729,112100,118557650,20550,20550,20550,20550,0
20240729,112000,118557650,20550,20550,20550,20550,16
20240729,111900,118228850,20550,20550,20550,20550,0
20240729,111800,118228850,20550,20550,20550,20550,0
20240729,111700,118228850,20550,20550,20550,20550,0
20240729,111600,118228850,20550,20550,20550,20550,0
20240729,111500,118228850,20550,20550,20550,20550,0
20240729,111400,118228850,20550,20550,20550,20550,0
20240729,111300,118228850,20550,20550,20550,20550,0
20240729,111200,118228850,20550,20550,20550,20550,0
20240729,111100,118228850,20550,20550,20550,20550,30
20240729,111000,117612350,20550,20550,20550,20550,3
20240729,110900,117550700,20550,20550,20550,20550,1
20240729,110800,117530150,20500,20500,20500,20500,0
20240729,110700,117530150,20500,20500,20500,20500,0
20240729,110600,117530150,20500,20500,20500,20500,0
20240729,110500,117530150,20500,20550,20550,20500,100
20240729,110400,115478050,20600,20600,20600,20600,2
20240729,110300,115436850,20700,20600,20700,20600,70
20240729,110200,113993900,20650,20650,20650,20650,0
20240729,110100,113993900,20650,20650,20650,20650,0
20240729,110000,113993900,20650,20650,20650,20650,1
20240729,105900,113973250,20650,20650,20650,20650,0
20240729,105800,113973250,20650,20650,20650,20650,0
20240729,105700,113973250,20650,20650,20650,20650,0
20240729,105600,113973250,20650,20650,20650,20650,0
20240729,105500,113973250,20650,20650,20650,20650,1
20240729,105400,113952600,20600,20600,20600,20600,1
20240729,105300,113932000,20600,20600,20600,20600,0
20240729,105200,113932000,20600,20600,20600,20600,0
20240729,105100,113932000,20600,20600,20600,20600,85
20240729,105000,112181000,20600,20600,20600,20600,0
20240729,104900,112181000,20600,20600,20600,20600,0
20240729,104800,112181000,20600,20600,20600,20600,0
20240729,104700,112181000,20600,20600,20600,20600,0
20240729,104600,112181000,20600,20600,20600,20600,25
20240729,104500,111666000,20600,20600,20600,20600,20
20240729,104400,111254000,20650,20650,20650,20650,0
20240729,104300,111254000,20650,20650,20650,20650,0
20240729,104200,111254000,20650,20750,20750,20650,361
20240729,104100,103781500,20850,20850,20850,20850,0
20240729,104000,103781500,20850,20850,20850,20850,10
20240729,103900,103573000,20850,20850,20850,20850,50
20240729,103800,102530500,20850,20850,20850,20850,0
20240729,103700,102530500,20850,20850,20850,20850,0
20240729,103600,102530500,20850,20850,20850,20850,2
20240729,103500,102488800,20850,20850,20850,20850,0
20240729,103400,102488800,20850,20850,20850,20850,0
20240729,103300,102488800,20850,20850,20850,20850,61
20240729,103200,101216950,20900,20900,20900,20900,1
20240729,103100,101196050,20700,20700,20700,20700,0
20240729,103000,101196050,20700,20700,20700,20700,0
20240729,102900,101196050,20700,20700,20700,20700,0
20240729,102800,101196050,20700,20700,20700,20700,0
20240729,102700,101196050,20700,20700,20700,20700,0
20240729,102600,101196050,20700,20700,20700,20700,0
20240729,102500,101196050,20700,20700,20700,20700,0
20240729,102400,101196050,20700,20700,20700,20700,19
20240729,102300,100802750,20700,20850,20850,20700,636
20240729,102200,87585050,20950,20950,20950,20950,0
20240729,102100,87585050,20950,20950,20950,20950,0
20240729,102000,87585050,20950,20950,20950,20900,47
20240729,101900,86600450,20950,20950,20950,20950,30
20240729,101800,85971950,20950,20950,20950,20950,60
20240729,101700,84714950,20950,20950,20950,20950,30
20240729,101600,84086450,20900,20900,20900,20900,0
20240729,101500,84086450,20900,20850,20900,20850,31
20240729,101400,83438600,20900,20900,20900,20900,51
20240729,101300,82372700,20900,20900,20950,20900,175
20240729,101200,78713700,20800,20800,20800,20800,0
20240729,101100,78713700,20800,20800,20800,20800,13
20240729,101000,78443300,20800,20900,20900,20800,205
20240729,100900,74178050,20900,20850,20900,20850,59
20240729,100800,72946000,20850,20850,20850,20850,54
20240729,100700,71820100,20850,20850,20850,20850,20
20240729,100600,71403100,20850,20850,20850,20850,1
20240729,100500,71382250,20850,20850,20850,20850,0
20240729,100400,71382250,20850,20850,20850,20850,5
20240729,100300,71278000,20900,20900,20900,20900,1
20240729,100200,71257100,20900,20900,20900,20900,0
20240729,100100,71257100,20900,20900,20900,20900,0
20240729,100000,71257100,20900,20800,20900,20800,37
20240729,095900,70487350,20850,20850,20850,20850,0
20240729,095800,70487350,20850,20850,20850,20850,70
20240729,095700,69027850,20850,20850,20850,20850,0
20240729,095600,69027850,20850,20850,20850,20850,4
20240729,095500,68944450,20800,20850,20850,20800,7
20240729,095400,68798600,20850,20800,20850,20800,100
20240729,095300,66717100,20750,20750,20750,20750,0
20240729,095200,66717100,20750,20750,20750,20750,39
20240729,095100,65907850,20750,20750,20750,20750,0
20240729,095000,65907850,20750,20750,20750,20750,5
20240729,094900,65804100,20750,20750,20750,20750,0
20240729,094800,65804100,20750,20750,20750,20750,0
20240729,094700,65804100,20750,20750,20750,20750,10
20240729,094600,65596600,20700,20750,20750,20700,13
20240729,094500,65327000,20750,20750,20750,20750,10
20240729,094400,65119500,20750,20750,20750,20750,0
20240729,094300,65119500,20750,20750,20750,20750,5
20240729,094200,65015750,20750,20700,20750,20700,102
20240729,094100,62901800,20650,20650,20650,20650,0
20240729,094000,62901800,20650,20650,20650,20650,20
20240729,093900,62488800,20650,20650,20650,20650,2
20240729,093800,62447500,20650,20650,20650,20650,101
20240729,093700,60361850,20650,20650,20650,20650,0
20240729,093600,60361850,20650,20650,20650,20650,50
20240729,093500,59329350,20600,20600,20600,20600,50
20240729,093400,58299350,20600,20600,20600,20600,0
20240729,093300,58299350,20600,20600,20600,20600,0
20240729,093200,58299350,20600,20600,20600,20600,0
20240729,093100,58299350,20600,20600,20600,20600,58
20240729,093000,57104550,20550,20550,20550,20550,0
20240729,092900,57104550,20550,20550,20550,20550,100
20240729,092800,55049550,20550,20550,20550,20550,100
20240729,092700,52994550,20500,20500,20500,20500,100
20240729,092600,50944550,20500,20550,20550,20500,450
20240729,092500,41717050,20500,20500,20550,20500,282
20240729,092400,35933050,20500,20500,20500,20500,0
20240729,092300,35933050,20500,20500,20500,20500,1
20240729,092200,35912550,20450,20450,20450,20450,12
20240729,092100,35667150,20450,20450,20450,20450,169
20240729,092000,32211100,20450,20450,20450,20450,2
20240729,091900,32170200,20450,20450,20450,20450,0
20240729,091800,32170200,20450,20450,20450,20450,51
20240729,091700,31127250,20500,20500,20500,20500,0
20240729,091600,31127250,20500,20500,20500,20500,403
20240729,091500,22865750,20500,20550,20550,20500,25
20240729,091400,22353000,20550,20550,20550,20550,5
20240729,091300,22250250,20550,20550,20550,20550,10
20240729,091200,22044750,20550,20550,20550,20550,116
20240729,091100,19660950,20550,20550,20550,20550,180
20240729,091000,15961950,20550,20550,20550,20550,4
20240729,090900,15879750,20500,20500,20500,20500,200
20240729,090800,11779750,20550,20500,20550,20500,150
20240729,090700,8703050,20500,20500,20500,20500,26
20240729,090600,8170050,20500,20550,20550,20500,27
20240729,090500,7615450,20550,20550,20550,20550,3
20240729,090400,7553800,20550,20550,20550,20550,0
20240729,090300,7553800,20550,20550,20550,20550,56
20240729,090200,6403000,20550,20550,20550,20550,4
20240729,090100,6320800,20500,20550,20550,20500,55
20240729,090000,5191200,20500,20350,20500,20350,255