KissMeData/260870/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,205000,107666750,23350,23350,23350,23350,999
20240730,204900,107666750,23350,23350,23350,23350,0
20240730,204800,107666750,23350,23350,23350,23350,0
20240730,204700,107666750,23350,23350,23350,23350,0
20240730,204600,107666750,23350,23350,23350,23350,0
20240730,204500,107666750,23350,23350,23350,23350,0
20240730,204400,107666750,23350,23350,23350,23350,0
20240730,204300,107666750,23350,23350,23350,23350,0
20240730,204200,107666750,23350,23350,23350,23350,0
20240730,204100,107666750,23350,23350,23350,23350,0
20240730,204000,107666750,23350,23350,23350,23350,0
20240730,203900,107666750,23350,23350,23350,23350,0
20240730,203800,107666750,23350,23350,23350,23350,0
20240730,203700,107666750,23350,23350,23350,23350,0
20240730,203600,107666750,23350,23350,23350,23350,0
20240730,203500,107666750,23350,23350,23350,23350,0
20240730,203400,107666750,23350,23350,23350,23350,0
20240730,203300,107666750,23350,23350,23350,23350,0
20240730,203200,107666750,23350,23350,23350,23350,0
20240730,203100,107666750,23350,23350,23350,23350,0
20240730,203000,107666750,23350,23350,23350,23350,0
20240730,202900,107666750,23350,23350,23350,23350,0
20240730,202800,107666750,23350,23350,23350,23350,0
20240730,202700,107666750,23350,23350,23350,23350,0
20240730,202600,107666750,23350,23350,23350,23350,0
20240730,202500,107666750,23350,23350,23350,23350,0
20240730,202400,107666750,23350,23350,23350,23350,0
20240730,202300,107666750,23350,23350,23350,23350,0
20240730,202200,107666750,23350,23350,23350,23350,0
20240730,202100,107666750,23350,23350,23350,23350,0
20240730,202000,107666750,23350,23350,23350,23350,999
20240730,201900,107666750,23350,23350,23350,23350,0
20240730,201800,107666750,23350,23350,23350,23350,0
20240730,201700,107666750,23350,23350,23350,23350,0
20240730,201600,107666750,23350,23350,23350,23350,0
20240730,201500,107666750,23350,23350,23350,23350,0
20240730,201400,107666750,23350,23350,23350,23350,0
20240730,201300,107666750,23350,23350,23350,23350,0
20240730,201200,107666750,23350,23350,23350,23350,0
20240730,201100,107666750,23350,23350,23350,23350,0
20240730,201000,107666750,23350,23350,23350,23350,0
20240730,200900,107666750,23350,23350,23350,23350,0
20240730,200800,107666750,23350,23350,23350,23350,0
20240730,200700,107666750,23350,23350,23350,23350,0
20240730,200600,107666750,23350,23350,23350,23350,0
20240730,200500,107666750,23350,23350,23350,23350,0
20240730,200400,107666750,23350,23350,23350,23350,0
20240730,200300,107666750,23350,23350,23350,23350,0
20240730,200200,107666750,23350,23350,23350,23350,0
20240730,200100,107666750,23350,23350,23350,23350,0
20240730,200000,107666750,23350,23350,23350,23350,0
20240730,195900,107666750,23350,23350,23350,23350,0
20240730,195800,107666750,23350,23350,23350,23350,0
20240730,195700,107666750,23350,23350,23350,23350,0
20240730,195600,107666750,23350,23350,23350,23350,0
20240730,195500,107666750,23350,23350,23350,23350,0
20240730,195400,107666750,23350,23350,23350,23350,0
20240730,195300,107666750,23350,23350,23350,23350,0
20240730,195200,107666750,23350,23350,23350,23350,0
20240730,195100,107666750,23350,23350,23350,23350,0
20240730,195000,107666750,23350,23350,23350,23350,999
20240730,194900,107666750,23350,23350,23350,23350,0
20240730,194800,107666750,23350,23350,23350,23350,0
20240730,194700,107666750,23350,23350,23350,23350,0
20240730,194600,107666750,23350,23350,23350,23350,0
20240730,194500,107666750,23350,23350,23350,23350,0
20240730,194400,107666750,23350,23350,23350,23350,0
20240730,194300,107666750,23350,23350,23350,23350,0
20240730,194200,107666750,23350,23350,23350,23350,0
20240730,194100,107666750,23350,23350,23350,23350,0
20240730,194000,107666750,23350,23350,23350,23350,0
20240730,193900,107666750,23350,23350,23350,23350,0
20240730,193800,107666750,23350,23350,23350,23350,0
20240730,193700,107666750,23350,23350,23350,23350,0
20240730,193600,107666750,23350,23350,23350,23350,0
20240730,193500,107666750,23350,23350,23350,23350,0
20240730,193400,107666750,23350,23350,23350,23350,0
20240730,193300,107666750,23350,23350,23350,23350,0
20240730,193200,107666750,23350,23350,23350,23350,0
20240730,193100,107666750,23350,23350,23350,23350,0
20240730,193000,107666750,23350,23350,23350,23350,0
20240730,192900,107666750,23350,23350,23350,23350,0
20240730,192800,107666750,23350,23350,23350,23350,0
20240730,192700,107666750,23350,23350,23350,23350,0
20240730,192600,107666750,23350,23350,23350,23350,0
20240730,192500,107666750,23350,23350,23350,23350,0
20240730,192400,107666750,23350,23350,23350,23350,0
20240730,192300,107666750,23350,23350,23350,23350,0
20240730,192200,107666750,23350,23350,23350,23350,0
20240730,192100,107666750,23350,23350,23350,23350,0
20240730,192000,107666750,23350,23350,23350,23350,999
20240730,191900,107666750,23350,23350,23350,23350,0
20240730,191800,107666750,23350,23350,23350,23350,0
20240730,191700,107666750,23350,23350,23350,23350,0
20240730,191600,107666750,23350,23350,23350,23350,0
20240730,191500,107666750,23350,23350,23350,23350,0
20240730,191400,107666750,23350,23350,23350,23350,0
20240730,191300,107666750,23350,23350,23350,23350,0
20240730,191200,107666750,23350,23350,23350,23350,0
20240730,191100,107666750,23350,23350,23350,23350,0
20240730,191000,107666750,23350,23350,23350,23350,0
20240730,190900,107666750,23350,23350,23350,23350,0
20240730,190800,107666750,23350,23350,23350,23350,0
20240730,190700,107666750,23350,23350,23350,23350,0
20240730,190600,107666750,23350,23350,23350,23350,0
20240730,190500,107666750,23350,23350,23350,23350,0
20240730,190400,107666750,23350,23350,23350,23350,0
20240730,190300,107666750,23350,23350,23350,23350,0
20240730,190200,107666750,23350,23350,23350,23350,0
20240730,190100,107666750,23350,23350,23350,23350,0
20240730,190000,107666750,23350,23350,23350,23350,0
20240730,185900,107666750,23350,23350,23350,23350,0
20240730,185800,107666750,23350,23350,23350,23350,0
20240730,185700,107666750,23350,23350,23350,23350,0
20240730,185600,107666750,23350,23350,23350,23350,0
20240730,185500,107666750,23350,23350,23350,23350,0
20240730,185400,107666750,23350,23350,23350,23350,0
20240730,185300,107666750,23350,23350,23350,23350,0
20240730,185200,107666750,23350,23350,23350,23350,0
20240730,185100,107666750,23350,23350,23350,23350,0
20240730,185000,107666750,23350,23350,23350,23350,999
20240730,184900,107666750,23350,23350,23350,23350,0
20240730,184800,107666750,23350,23350,23350,23350,0
20240730,184700,107666750,23350,23350,23350,23350,0
20240730,184600,107666750,23350,23350,23350,23350,0
20240730,184500,107666750,23350,23350,23350,23350,0
20240730,184400,107666750,23350,23350,23350,23350,0
20240730,184300,107666750,23350,23350,23350,23350,0
20240730,184200,107666750,23350,23350,23350,23350,0
20240730,184100,107666750,23350,23350,23350,23350,0
20240730,184000,107666750,23350,23350,23350,23350,0
20240730,183900,107666750,23350,23350,23350,23350,0
20240730,183800,107666750,23350,23350,23350,23350,0
20240730,183700,107666750,23350,23350,23350,23350,0
20240730,183600,107666750,23350,23350,23350,23350,0
20240730,183500,107666750,23350,23350,23350,23350,0
20240730,183400,107666750,23350,23350,23350,23350,0
20240730,183300,107666750,23350,23350,23350,23350,0
20240730,183200,107666750,23350,23350,23350,23350,0
20240730,183100,107666750,23350,23350,23350,23350,0
20240730,183000,107666750,23350,23350,23350,23350,0
20240730,182900,107666750,23350,23350,23350,23350,0
20240730,182800,107666750,23350,23350,23350,23350,0
20240730,182700,107666750,23350,23350,23350,23350,0
20240730,182600,107666750,23350,23350,23350,23350,0
20240730,182500,107666750,23350,23350,23350,23350,0
20240730,182400,107666750,23350,23350,23350,23350,0
20240730,182300,107666750,23350,23350,23350,23350,0
20240730,182200,107666750,23350,23350,23350,23350,0
20240730,182100,107666750,23350,23350,23350,23350,0
20240730,182000,107666750,23350,23350,23350,23350,999
20240730,181900,107666750,23350,23350,23350,23350,0
20240730,181800,107666750,23350,23350,23350,23350,0
20240730,181700,107666750,23350,23350,23350,23350,0
20240730,181600,107666750,23350,23350,23350,23350,0
20240730,181500,107666750,23350,23350,23350,23350,0
20240730,181400,107666750,23350,23350,23350,23350,0
20240730,181300,107666750,23350,23350,23350,23350,0
20240730,181200,107666750,23350,23350,23350,23350,0
20240730,181100,107666750,23350,23350,23350,23350,0
20240730,181000,107666750,23350,23350,23350,23350,0
20240730,180900,107666750,23350,23350,23350,23350,0
20240730,180800,107666750,23350,23350,23350,23350,0
20240730,180700,107666750,23350,23350,23350,23350,0
20240730,180600,107666750,23350,23350,23350,23350,0
20240730,180500,107666750,23350,23350,23350,23350,0
20240730,180400,107666750,23350,23350,23350,23350,0
20240730,180300,107666750,23350,23350,23350,23350,0
20240730,180200,107666750,23350,23350,23350,23350,0
20240730,180100,107666750,23350,23350,23350,23350,0
20240730,180000,107666750,23350,23350,23350,23350,0
20240730,175900,107666750,23350,23350,23350,23350,0
20240730,175800,107666750,23350,23350,23350,23350,0
20240730,175700,107666750,23350,23350,23350,23350,0
20240730,175600,107666750,23350,23350,23350,23350,0
20240730,175500,107666750,23350,23350,23350,23350,0
20240730,175400,107666750,23350,23350,23350,23350,0
20240730,175300,107666750,23350,23350,23350,23350,0
20240730,175200,107666750,23350,23350,23350,23350,0
20240730,175100,107666750,23350,23350,23350,23350,0
20240730,175000,107666750,23350,23350,23350,23350,999
20240730,174900,107666750,23350,23350,23350,23350,0
20240730,174800,107666750,23350,23350,23350,23350,0
20240730,174700,107666750,23350,23350,23350,23350,0
20240730,174600,107666750,23350,23350,23350,23350,0
20240730,174500,107666750,23350,23350,23350,23350,0
20240730,174400,107666750,23350,23350,23350,23350,0
20240730,174300,107666750,23350,23350,23350,23350,0
20240730,174200,107666750,23350,23350,23350,23350,0
20240730,174100,107666750,23350,23350,23350,23350,0
20240730,174000,107666750,23350,23350,23350,23350,0
20240730,173900,107666750,23350,23350,23350,23350,0
20240730,173800,107666750,23350,23350,23350,23350,0
20240730,173700,107666750,23350,23350,23350,23350,0
20240730,173600,107666750,23350,23350,23350,23350,0
20240730,173500,107666750,23350,23350,23350,23350,0
20240730,173400,107666750,23350,23350,23350,23350,0
20240730,173300,107666750,23350,23350,23350,23350,0
20240730,173200,107666750,23350,23350,23350,23350,0
20240730,173100,107666750,23350,23350,23350,23350,0
20240730,173000,107666750,23350,23350,23350,23350,0
20240730,172900,107666750,23350,23350,23350,23350,0
20240730,172800,107666750,23350,23350,23350,23350,0
20240730,172700,107666750,23350,23350,23350,23350,0
20240730,172600,107666750,23350,23350,23350,23350,0
20240730,172500,107666750,23350,23350,23350,23350,0
20240730,172400,107666750,23350,23350,23350,23350,0
20240730,172300,107666750,23350,23350,23350,23350,0
20240730,172200,107666750,23350,23350,23350,23350,0
20240730,172100,107666750,23350,23350,23350,23350,0
20240730,172000,107666750,23350,23350,23350,23350,999
20240730,171900,107666750,23350,23350,23350,23350,0
20240730,171800,107666750,23350,23350,23350,23350,0
20240730,171700,107666750,23350,23350,23350,23350,0
20240730,171600,107666750,23350,23350,23350,23350,0
20240730,171500,107666750,23350,23350,23350,23350,0
20240730,171400,107666750,23350,23350,23350,23350,0
20240730,171300,107666750,23350,23350,23350,23350,0
20240730,171200,107666750,23350,23350,23350,23350,0
20240730,171100,107666750,23350,23350,23350,23350,0
20240730,171000,107666750,23350,23350,23350,23350,0
20240730,170900,107666750,23350,23350,23350,23350,0
20240730,170800,107666750,23350,23350,23350,23350,0
20240730,170700,107666750,23350,23350,23350,23350,0
20240730,170600,107666750,23350,23350,23350,23350,0
20240730,170500,107666750,23350,23350,23350,23350,0
20240730,170400,107666750,23350,23350,23350,23350,0
20240730,170300,107666750,23350,23350,23350,23350,0
20240730,170200,107666750,23350,23350,23350,23350,0
20240730,170100,107666750,23350,23350,23350,23350,0
20240730,170000,107666750,23350,23350,23350,23350,0
20240730,165900,107666750,23350,23350,23350,23350,0
20240730,165800,107666750,23350,23350,23350,23350,0
20240730,165700,107666750,23350,23350,23350,23350,0
20240730,165600,107666750,23350,23350,23350,23350,0
20240730,165500,107666750,23350,23350,23350,23350,0
20240730,165400,107666750,23350,23350,23350,23350,0
20240730,165300,107666750,23350,23350,23350,23350,0
20240730,165200,107666750,23350,23350,23350,23350,0
20240730,165100,107666750,23350,23350,23350,23350,0
20240730,165000,107666750,23350,23350,23350,23350,999
20240730,164900,107666750,23350,23350,23350,23350,0
20240730,164800,107666750,23350,23350,23350,23350,0
20240730,164700,107666750,23350,23350,23350,23350,0
20240730,164600,107666750,23350,23350,23350,23350,0
20240730,164500,107666750,23350,23350,23350,23350,0
20240730,164400,107666750,23350,23350,23350,23350,0
20240730,164300,107666750,23350,23350,23350,23350,0
20240730,164200,107666750,23350,23350,23350,23350,0
20240730,164100,107666750,23350,23350,23350,23350,0
20240730,164000,107666750,23350,23350,23350,23350,0
20240730,163900,107666750,23350,23350,23350,23350,0
20240730,163800,107666750,23350,23350,23350,23350,0
20240730,163700,107666750,23350,23350,23350,23350,0
20240730,163600,107666750,23350,23350,23350,23350,0
20240730,163500,107666750,23350,23350,23350,23350,0
20240730,163400,107666750,23350,23350,23350,23350,0
20240730,163300,107666750,23350,23350,23350,23350,0
20240730,163200,107666750,23350,23350,23350,23350,0
20240730,163100,107666750,23350,23350,23350,23350,0
20240730,163000,107666750,23350,23350,23350,23350,0
20240730,162900,107666750,23350,23350,23350,23350,0
20240730,162800,107666750,23350,23350,23350,23350,0
20240730,162700,107666750,23350,23350,23350,23350,0
20240730,162600,107666750,23350,23350,23350,23350,0
20240730,162500,107666750,23350,23350,23350,23350,0
20240730,162400,107666750,23350,23350,23350,23350,0
20240730,162300,107666750,23350,23350,23350,23350,0
20240730,162200,107666750,23350,23350,23350,23350,0
20240730,162100,107666750,23350,23350,23350,23350,0
20240730,162000,107666750,23350,23350,23350,23350,999
20240730,161900,107666750,23350,23350,23350,23350,0
20240730,161800,107666750,23350,23350,23350,23350,0
20240730,161700,107666750,23350,23350,23350,23350,0
20240730,161600,107666750,23350,23350,23350,23350,0
20240730,161500,107666750,23350,23350,23350,23350,0
20240730,161400,107666750,23350,23350,23350,23350,0
20240730,161300,107666750,23350,23350,23350,23350,0
20240730,161200,107666750,23350,23350,23350,23350,0
20240730,161100,107666750,23350,23350,23350,23350,0
20240730,161000,107666750,23350,23350,23350,23350,0
20240730,160900,107666750,23350,23350,23350,23350,0
20240730,160800,107666750,23350,23350,23350,23350,0
20240730,160700,107666750,23350,23350,23350,23350,0
20240730,160600,107666750,23350,23350,23350,23350,0
20240730,160500,107666750,23350,23350,23350,23350,0
20240730,160400,107666750,23350,23350,23350,23350,0
20240730,160300,107666750,23350,23350,23350,23350,0
20240730,160200,107666750,23350,23350,23350,23350,0
20240730,160100,107666750,23350,23350,23350,23350,0
20240730,160000,107666750,23350,23350,23350,23350,0
20240730,155900,107666750,23350,23350,23350,23350,0
20240730,155800,107666750,23350,23350,23350,23350,0
20240730,155700,107666750,23350,23350,23350,23350,0
20240730,155600,107666750,23350,23350,23350,23350,0
20240730,155500,107666750,23350,23350,23350,23350,0
20240730,155400,107666750,23350,23350,23350,23350,0
20240730,155300,107666750,23350,23350,23350,23350,0
20240730,155200,107666750,23350,23350,23350,23350,0
20240730,155100,107666750,23350,23350,23350,23350,0
20240730,155000,107666750,23350,23350,23350,23350,999
20240730,154900,107666750,23350,23350,23350,23350,0
20240730,154800,107666750,23350,23350,23350,23350,0
20240730,154700,107666750,23350,23350,23350,23350,0
20240730,154600,107666750,23350,23350,23350,23350,0
20240730,154500,107666750,23350,23350,23350,23350,0
20240730,154400,107666750,23350,23350,23350,23350,0
20240730,154300,107666750,23350,23350,23350,23350,0
20240730,154200,107666750,23350,23350,23350,23350,0
20240730,154100,107666750,23350,23350,23350,23350,0
20240730,154000,107666750,23350,23350,23350,23350,0
20240730,153900,107666750,23350,23350,23350,23350,0
20240730,153800,107666750,23350,23350,23350,23350,0
20240730,153700,107666750,23350,23350,23350,23350,0
20240730,153600,107666750,23350,23350,23350,23350,0
20240730,153500,107666750,23350,23350,23350,23350,0
20240730,153400,107666750,23350,23350,23350,23350,0
20240730,153300,107666750,23350,23350,23350,23350,0
20240730,153200,107666750,23350,23350,23350,23350,0
20240730,153100,107666750,23350,23350,23350,23350,0
20240730,153000,107666750,23350,23350,23350,23350,999
20240730,152900,84340100,23350,23350,23350,23350,0
20240730,152800,84340100,23350,23350,23350,23350,0
20240730,152700,84340100,23350,23350,23350,23350,0
20240730,152600,84340100,23350,23350,23350,23350,0
20240730,152500,84340100,23350,23350,23350,23350,0
20240730,152400,84340100,23350,23350,23350,23350,0
20240730,152300,84340100,23350,23350,23350,23350,0
20240730,152200,84340100,23350,23350,23350,23350,0
20240730,152100,84340100,23350,23350,23350,23350,0
20240730,152000,84340100,23350,23350,23350,23350,0
20240730,151900,84340100,23350,23350,23350,23350,0
20240730,151800,84340100,23350,23250,23350,23250,10
20240730,151700,84107500,23200,23200,23200,23200,1
20240730,151600,84084300,23250,23250,23250,23250,0
20240730,151500,84084300,23250,23250,23250,23250,0
20240730,151400,84084300,23250,23250,23250,23250,0
20240730,151300,84084300,23250,23250,23250,23250,0
20240730,151200,84084300,23250,23250,23250,23250,0
20240730,151100,84084300,23250,23250,23250,23250,0
20240730,151000,84084300,23250,23250,23250,23250,4
20240730,150900,83991300,23250,23200,23250,23200,6
20240730,150800,83852050,23250,23200,23250,23200,102
20240730,150700,81485550,23200,23200,23200,23200,0
20240730,150600,81485550,23200,23200,23200,23200,0
20240730,150500,81485550,23200,23200,23200,23200,0
20240730,150400,81485550,23200,23200,23200,23200,0
20240730,150300,81485550,23200,23200,23200,23200,3
20240730,150200,81415950,23200,23200,23200,23050,6
20240730,150100,81277250,23300,23300,23300,23300,0
20240730,150000,81277250,23300,23300,23300,23300,0
20240730,145900,81277250,23300,23300,23300,23300,0
20240730,145800,81277250,23300,23300,23300,23300,1
20240730,145700,81253950,23100,23200,23200,23100,2
20240730,145600,81207650,23300,23300,23300,23300,0
20240730,145500,81207650,23300,23300,23300,23300,0
20240730,145400,81207650,23300,23200,23300,23200,2
20240730,145300,81161150,23300,23300,23300,23150,7
20240730,145200,80998450,23350,23350,23350,23350,0
20240730,145100,80998450,23350,23300,23350,23100,27
20240730,145000,80369900,23400,23400,23400,23400,0
20240730,144900,80369900,23400,23400,23400,23400,0
20240730,144800,80369900,23400,23400,23400,23400,0
20240730,144700,80369900,23400,23400,23400,23400,0
20240730,144600,80369900,23400,23400,23400,23400,0
20240730,144500,80369900,23400,23400,23400,23400,0
20240730,144400,80369900,23400,23400,23400,23400,0
20240730,144300,80369900,23400,23400,23400,23400,0
20240730,144200,80369900,23400,23400,23400,23400,0
20240730,144100,80369900,23400,23400,23400,23400,0
20240730,144000,80369900,23400,23400,23400,23400,0
20240730,143900,80369900,23400,23400,23400,23400,0
20240730,143800,80369900,23400,23300,23500,22900,272
20240730,143700,74126350,23550,23600,23600,23000,187
20240730,143600,69816950,23100,23400,23400,23100,101
20240730,143500,67476400,23600,23600,23600,23600,0
20240730,143400,67476400,23600,23600,23600,23600,0
20240730,143300,67476400,23600,23600,23600,23600,0
20240730,143200,67476400,23600,23600,23600,23600,0
20240730,143100,67476400,23600,23600,23600,23600,10
20240730,143000,67240400,23600,23600,23600,23600,0
20240730,142900,67240400,23600,23600,23600,23600,0
20240730,142800,67240400,23600,23600,23600,23600,0
20240730,142700,67240400,23600,23600,23600,23600,0
20240730,142600,67240400,23600,23600,23600,23600,0
20240730,142500,67240400,23600,23600,23600,23600,0
20240730,142400,67240400,23600,23600,23600,23600,0
20240730,142300,67240400,23600,23600,23600,23600,0
20240730,142200,67240400,23600,23600,23600,23600,1
20240730,142100,67216800,23300,23300,23300,23300,0
20240730,142000,67216800,23300,23300,23300,23300,29
20240730,141900,66541100,23350,23400,23400,23350,3
20240730,141800,66471000,23600,23600,23600,23600,1
20240730,141700,66447400,23400,23400,23400,23400,0
20240730,141600,66447400,23400,23400,23400,23400,0
20240730,141500,66447400,23400,23400,23400,23400,0
20240730,141400,66447400,23400,23400,23400,23400,11
20240730,141300,66190000,23600,23600,23600,23600,0
20240730,141200,66190000,23600,23600,23600,23600,0
20240730,141100,66190000,23600,23600,23600,23600,2
20240730,141000,66142800,23600,23600,23600,23600,0
20240730,140900,66142800,23600,23600,23600,23600,0
20240730,140800,66142800,23600,23600,23600,23600,0
20240730,140700,66142800,23600,23600,23600,23600,0
20240730,140600,66142800,23600,23600,23600,23600,0
20240730,140500,66142800,23600,23600,23600,23600,0
20240730,140400,66142800,23600,23600,23600,23600,0
20240730,140300,66142800,23600,23600,23600,23600,0
20240730,140200,66142800,23600,23600,23600,23600,0
20240730,140100,66142800,23600,23600,23600,23600,0
20240730,140000,66142800,23600,23600,23600,23600,0
20240730,135900,66142800,23600,23600,23600,23600,0
20240730,135800,66142800,23600,23600,23600,23600,0
20240730,135700,66142800,23600,23600,23600,23600,0
20240730,135600,66142800,23600,23500,23600,23500,2
20240730,135500,66095700,23600,23600,23600,23600,0
20240730,135400,66095700,23600,23600,23600,23600,0
20240730,135300,66095700,23600,23600,23600,23600,0
20240730,135200,66095700,23600,23550,23600,23550,3
20240730,135100,66025000,23550,23550,23550,23550,0
20240730,135000,66025000,23550,23550,23550,23550,0
20240730,134900,66025000,23550,23550,23550,23550,0
20240730,134800,66025000,23550,23550,23550,23550,0
20240730,134700,66025000,23550,23550,23550,23550,0
20240730,134600,66025000,23550,23400,23550,23400,6
20240730,134500,65884250,23450,23450,23450,23450,3
20240730,134400,65813900,23450,23450,23450,23450,15
20240730,134300,65462150,23450,23450,23450,23450,25
20240730,134200,64875900,23450,23450,23450,23450,0
20240730,134100,64875900,23450,23450,23450,23450,0
20240730,134000,64875900,23450,23450,23450,23450,0
20240730,133900,64875900,23450,23450,23450,23450,0
20240730,133800,64875900,23450,23450,23450,23450,0
20240730,133700,64875900,23450,23450,23450,23450,0
20240730,133600,64875900,23450,23450,23450,23450,0
20240730,133500,64875900,23450,23450,23450,23450,0
20240730,133400,64875900,23450,23450,23450,23450,0
20240730,133300,64875900,23450,23450,23450,23450,0
20240730,133200,64875900,23450,23450,23450,23450,0
20240730,133100,64875900,23450,23450,23450,23450,0
20240730,133000,64875900,23450,23450,23450,23450,0
20240730,132900,64875900,23450,23450,23450,23450,0
20240730,132800,64875900,23450,23450,23450,23450,0
20240730,132700,64875900,23450,23450,23450,23450,0
20240730,132600,64875900,23450,23450,23450,23450,0
20240730,132500,64875900,23450,23450,23450,23450,0
20240730,132400,64875900,23450,23450,23450,23450,0
20240730,132300,64875900,23450,23450,23450,23450,0
20240730,132200,64875900,23450,23450,23450,23450,0
20240730,132100,64875900,23450,23450,23450,23450,0
20240730,132000,64875900,23450,23450,23450,23450,0
20240730,131900,64875900,23450,23450,23450,23450,0
20240730,131800,64875900,23450,23450,23450,23450,0
20240730,131700,64875900,23450,23450,23450,23450,0
20240730,131600,64875900,23450,23450,23450,23450,0
20240730,131500,64875900,23450,23450,23450,23450,0
20240730,131400,64875900,23450,23450,23450,23450,0
20240730,131300,64875900,23450,23450,23450,23450,0
20240730,131200,64875900,23450,23450,23450,23450,0
20240730,131100,64875900,23450,23450,23450,23450,0
20240730,131000,64875900,23450,23450,23450,23450,0
20240730,130900,64875900,23450,23450,23450,23450,0
20240730,130800,64875900,23450,23450,23450,23450,0
20240730,130700,64875900,23450,23450,23450,23450,0
20240730,130600,64875900,23450,23450,23450,23450,0
20240730,130500,64875900,23450,23450,23450,23450,3
20240730,130400,64805550,23450,23450,23450,23450,0
20240730,130300,64805550,23450,23450,23450,23450,0
20240730,130200,64805550,23450,23450,23450,23450,0
20240730,130100,64805550,23450,23450,23450,23450,0
20240730,130000,64805550,23450,23450,23450,23450,0
20240730,125900,64805550,23450,23450,23450,23450,0
20240730,125800,64805550,23450,23450,23450,23450,0
20240730,125700,64805550,23450,23450,23450,23450,0
20240730,125600,64805550,23450,23450,23450,23450,0
20240730,125500,64805550,23450,23450,23450,23450,0
20240730,125400,64805550,23450,23450,23450,23450,0
20240730,125300,64805550,23450,23450,23450,23450,51
20240730,125200,63609600,23300,23300,23300,23300,0
20240730,125100,63609600,23300,23300,23300,23300,0
20240730,125000,63609600,23300,23300,23300,23300,2
20240730,124900,63563000,23450,23450,23450,23450,0
20240730,124800,63563000,23450,23450,23450,23450,0
20240730,124700,63563000,23450,23450,23450,23450,0
20240730,124600,63563000,23450,23450,23450,23450,0
20240730,124500,63563000,23450,23450,23450,23450,0
20240730,124400,63563000,23450,23450,23450,23450,0
20240730,124300,63563000,23450,23450,23450,23450,0
20240730,124200,63563000,23450,23450,23450,23450,0
20240730,124100,63563000,23450,23450,23450,23450,0
20240730,124000,63563000,23450,23450,23450,23450,0
20240730,123900,63563000,23450,23450,23450,23450,0
20240730,123800,63563000,23450,23450,23450,23450,0
20240730,123700,63563000,23450,23450,23450,23450,0
20240730,123600,63563000,23450,23450,23450,23450,0
20240730,123500,63563000,23450,23450,23450,23450,0
20240730,123400,63563000,23450,23450,23450,23450,0
20240730,123300,63563000,23450,23450,23450,23450,0
20240730,123200,63563000,23450,23450,23450,23450,1
20240730,123100,63539550,23400,23400,23400,23400,0
20240730,123000,63539550,23400,23400,23400,23400,0
20240730,122900,63539550,23400,23400,23400,23400,0
20240730,122800,63539550,23400,23400,23400,23400,1
20240730,122700,63516150,23600,23600,23600,23600,0
20240730,122600,63516150,23600,23600,23600,23600,0
20240730,122500,63516150,23600,23600,23600,23600,0
20240730,122400,63516150,23600,23600,23600,23600,0
20240730,122300,63516150,23600,23600,23600,23600,0
20240730,122200,63516150,23600,23600,23600,23600,1
20240730,122100,63492550,23350,23350,23350,23350,0
20240730,122000,63492550,23350,23450,23450,23350,3
20240730,121900,63422400,23600,23600,23600,23600,0
20240730,121800,63422400,23600,23600,23600,23600,0
20240730,121700,63422400,23600,23600,23600,23600,1
20240730,121600,63398800,23400,23400,23400,23400,1
20240730,121500,63375400,23600,23600,23600,23600,1
20240730,121400,63351800,23400,23400,23400,23400,0
20240730,121300,63351800,23400,23400,23400,23400,0
20240730,121200,63351800,23400,23400,23400,23400,0
20240730,121100,63351800,23400,23600,23600,23300,5
20240730,121000,63234500,23550,23550,23550,23550,2
20240730,120900,63187400,23550,23550,23550,23550,0
20240730,120800,63187400,23550,23550,23550,23550,1
20240730,120700,63163850,23500,23350,23500,23350,1070
20240730,120600,38077000,23350,23350,23350,23350,0
20240730,120500,38077000,23350,23350,23350,23350,0
20240730,120400,38077000,23350,23350,23350,23350,0
20240730,120300,38077000,23350,23350,23350,23350,0
20240730,120200,38077000,23350,23350,23350,23350,1
20240730,120100,38053650,23200,23300,23350,23200,5
20240730,120000,37937200,23350,23350,23350,23350,0
20240730,115900,37937200,23350,23350,23350,23350,0
20240730,115800,37937200,23350,23350,23350,23350,0
20240730,115700,37937200,23350,23350,23350,23350,0
20240730,115600,37937200,23350,23350,23350,23350,0
20240730,115500,37937200,23350,23350,23350,23350,0
20240730,115400,37937200,23350,23350,23350,23350,0
20240730,115300,37937200,23350,23350,23350,23350,0
20240730,115200,37937200,23350,23350,23350,23350,0
20240730,115100,37937200,23350,23300,23350,23300,9
20240730,115000,37727450,23300,23300,23300,23300,0
20240730,114900,37727450,23300,23300,23300,23300,0
20240730,114800,37727450,23300,23300,23300,23300,0
20240730,114700,37727450,23300,23300,23300,23300,0
20240730,114600,37727450,23300,23300,23300,23300,0
20240730,114500,37727450,23300,23300,23300,23300,0
20240730,114400,37727450,23300,23300,23300,23300,1
20240730,114300,37704150,23050,23200,23200,23050,50
20240730,114200,36551400,23300,23300,23300,23300,1
20240730,114100,36528100,23350,23350,23350,23350,0
20240730,114000,36528100,23350,23350,23350,23350,0
20240730,113900,36528100,23350,23350,23350,23350,1
20240730,113800,36504750,23300,23300,23300,23300,1
20240730,113700,36481450,23400,23400,23400,23400,0
20240730,113600,36481450,23400,23400,23400,23400,0
20240730,113500,36481450,23400,23400,23400,23400,0
20240730,113400,36481450,23400,23400,23400,23400,0
20240730,113300,36481450,23400,23400,23400,23400,0
20240730,113200,36481450,23400,23300,23400,23300,76
20240730,113100,34705050,23400,23400,23400,23400,1
20240730,113000,34681650,23300,23300,23300,23300,0
20240730,112900,34681650,23300,23350,23350,23300,77
20240730,112800,32887500,23400,23350,23400,23350,5
20240730,112700,32770700,23300,23300,23300,23300,0
20240730,112600,32770700,23300,23300,23300,23300,176
20240730,112500,28669900,23300,23300,23300,23300,28
20240730,112400,28017500,23300,23300,23300,23300,0
20240730,112300,28017500,23300,23300,23300,23300,0
20240730,112200,28017500,23300,23300,23300,23300,0
20240730,112100,28017500,23300,23300,23300,23300,0
20240730,112000,28017500,23300,23300,23300,23300,0
20240730,111900,28017500,23300,23200,23300,23100,13
20240730,111800,27716800,23300,23300,23300,23300,0
20240730,111700,27716800,23300,23300,23300,23300,0
20240730,111600,27716800,23300,23300,23300,23300,0
20240730,111500,27716800,23300,23300,23300,23300,0
20240730,111400,27716800,23300,23200,23300,23200,2
20240730,111300,27670300,23300,23300,23300,23300,0
20240730,111200,27670300,23300,23300,23300,23300,0
20240730,111100,27670300,23300,23300,23300,23300,0
20240730,111000,27670300,23300,23300,23300,23300,6
20240730,110900,27530500,23350,23350,23350,23350,6
20240730,110800,27390400,23300,23300,23300,23300,14
20240730,110700,27064200,23400,23400,23400,23400,0
20240730,110600,27064200,23400,23400,23400,23400,0
20240730,110500,27064200,23400,23400,23400,23400,0
20240730,110400,27064200,23400,23400,23400,23400,0
20240730,110300,27064200,23400,23400,23400,23400,0
20240730,110200,27064200,23400,23400,23400,23400,0
20240730,110100,27064200,23400,23400,23400,23400,0
20240730,110000,27064200,23400,23400,23400,23400,1
20240730,105900,27040800,23300,23300,23400,23300,3
20240730,105800,26970800,23400,23400,23400,23400,0
20240730,105700,26970800,23400,23300,23400,23200,79
20240730,105600,25134400,23400,23400,23400,23400,0
20240730,105500,25134400,23400,23400,23400,23400,0
20240730,105400,25134400,23400,23400,23400,23400,0
20240730,105300,25134400,23400,23400,23400,23400,0
20240730,105200,25134400,23400,23400,23400,23400,200
20240730,105100,20454400,23400,23400,23400,23400,0
20240730,105000,20454400,23400,23400,23400,23400,2
20240730,104900,20407600,23400,23400,23400,23400,2
20240730,104800,20360800,23400,23400,23400,23400,0
20240730,104700,20360800,23400,23400,23400,23400,3
20240730,104600,20290600,23400,23400,23400,23400,0
20240730,104500,20290600,23400,23350,23400,23350,9
20240730,104400,20080100,23400,23400,23400,23400,1
20240730,104300,20056700,23250,23250,23250,23250,0
20240730,104200,20056700,23250,23250,23250,23250,15
20240730,104100,19707950,23300,23300,23300,23300,5
20240730,104000,19591450,23400,23400,23400,23400,0
20240730,103900,19591450,23400,23350,23400,23300,21
20240730,103800,19101600,23400,23400,23400,23400,0
20240730,103700,19101600,23400,23400,23400,23400,0
20240730,103600,19101600,23400,23400,23400,23400,0
20240730,103500,19101600,23400,23400,23400,23400,0
20240730,103400,19101600,23400,23400,23400,23400,0
20240730,103300,19101600,23400,23400,23400,23400,0
20240730,103200,19101600,23400,23400,23400,23400,0
20240730,103100,19101600,23400,23400,23400,23400,0
20240730,103000,19101600,23400,23400,23400,23400,0
20240730,102900,19101600,23400,23400,23400,23400,0
20240730,102800,19101600,23400,23400,23400,23400,0
20240730,102700,19101600,23400,23400,23400,23400,0
20240730,102600,19101600,23400,23400,23400,23400,0
20240730,102500,19101600,23400,23400,23400,23400,0
20240730,102400,19101600,23400,23400,23400,23400,0
20240730,102300,19101600,23400,23400,23400,23400,0
20240730,102200,19101600,23400,23400,23400,23400,46
20240730,102100,18025200,23300,23300,23300,23300,30
20240730,102000,17326200,23400,23400,23400,23400,0
20240730,101900,17326200,23400,23400,23400,23400,0
20240730,101800,17326200,23400,23400,23400,23400,0
20240730,101700,17326200,23400,23400,23400,23400,0
20240730,101600,17326200,23400,23400,23400,23400,1
20240730,101500,17302800,23300,23300,23300,23300,10
20240730,101400,17069800,23400,23400,23400,23400,10
20240730,101300,16835800,23400,23400,23400,23400,0
20240730,101200,16835800,23400,23400,23400,23400,0
20240730,101100,16835800,23400,23400,23400,23400,0
20240730,101000,16835800,23400,23400,23400,23400,0
20240730,100900,16835800,23400,23400,23400,23400,9
20240730,100800,16625200,23400,23400,23400,23400,0
20240730,100700,16625200,23400,23400,23400,23400,0
20240730,100600,16625200,23400,23400,23400,23400,0
20240730,100500,16625200,23400,23300,23400,23300,99
20240730,100400,14318400,23300,23350,23350,23300,100
20240730,100300,11988150,23350,23350,23350,23350,0
20240730,100200,11988150,23350,23350,23350,23350,0
20240730,100100,11988150,23350,23350,23350,23350,0
20240730,100000,11988150,23350,23350,23350,23350,5
20240730,095900,11871400,23400,23400,23400,23400,0
20240730,095800,11871400,23400,23400,23400,23400,0
20240730,095700,11871400,23400,23400,23400,23400,0
20240730,095600,11871400,23400,23400,23400,23400,0
20240730,095500,11871400,23400,23400,23400,23400,0
20240730,095400,11871400,23400,23400,23400,23400,0
20240730,095300,11871400,23400,23400,23400,23400,1
20240730,095200,11848000,23250,23350,23350,23250,88
20240730,095100,9801050,23400,23400,23400,23400,0
20240730,095000,9801050,23400,23400,23400,23400,0
20240730,094900,9801050,23400,23400,23400,23400,17
20240730,094800,9403250,23400,23400,23400,23400,15
20240730,094700,9052250,23400,23400,23400,23400,0
20240730,094600,9052250,23400,23400,23400,23400,0
20240730,094500,9052250,23400,23400,23400,23400,25
20240730,094400,8467250,23400,23400,23400,23400,0
20240730,094300,8467250,23400,23400,23400,23400,0
20240730,094200,8467250,23400,23400,23400,23400,0
20240730,094100,8467250,23400,23400,23400,23400,0
20240730,094000,8467250,23400,23400,23400,23400,0
20240730,093900,8467250,23400,23400,23400,23400,20
20240730,093800,7999250,23500,23500,23500,23500,0
20240730,093700,7999250,23500,23500,23500,23500,0
20240730,093600,7999250,23500,23500,23500,23500,0
20240730,093500,7999250,23500,23500,23500,23500,0
20240730,093400,7999250,23500,23500,23500,23500,0
20240730,093300,7999250,23500,23500,23500,23500,30
20240730,093200,7294250,23500,23500,23500,23500,0
20240730,093100,7294250,23500,23500,23500,23500,0
20240730,093000,7294250,23500,23500,23500,23500,0
20240730,092900,7294250,23500,23500,23500,23500,0
20240730,092800,7294250,23500,23500,23500,23500,0
20240730,092700,7294250,23500,23500,23500,23500,0
20240730,092600,7294250,23500,23500,23500,23500,0
20240730,092500,7294250,23500,23500,23500,23500,75
20240730,092400,5531750,23500,23500,23500,23500,0
20240730,092300,5531750,23500,23500,23500,23500,0
20240730,092200,5531750,23500,23500,23500,23500,0
20240730,092100,5531750,23500,23500,23500,23500,0
20240730,092000,5531750,23500,23500,23500,23500,0
20240730,091900,5531750,23500,23500,23500,23500,0
20240730,091800,5531750,23500,23500,23500,23500,0
20240730,091700,5531750,23500,23500,23500,23500,0
20240730,091600,5531750,23500,23500,23500,23500,0
20240730,091500,5531750,23500,23500,23500,23500,2
20240730,091400,5484750,23500,23450,23500,23450,2
20240730,091300,5437800,22950,23500,23500,22950,213
20240730,091200,518800,23500,23500,23500,23500,10
20240730,091100,283800,23650,23650,23650,23650,0
20240730,091000,283800,23650,23650,23650,23650,0
20240730,090900,283800,23650,23650,23650,23650,0
20240730,090800,283800,23650,23650,23650,23650,0
20240730,090700,283800,23650,23650,23650,23650,0
20240730,090600,283800,23650,23650,23650,23650,0
20240730,090500,283800,23650,23650,23650,23650,0
20240730,090400,283800,23650,23650,23650,23650,10
20240730,090300,47300,23650,23650,23650,23650,0
20240730,090200,47300,23650,23650,23650,23650,0
20240730,090100,47300,23650,23650,23650,23650,0
20240730,090000,47300,23650,23650,23650,23650,2