KissMeData/001060/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183300,3449806400,32500,32500,32500,32500,3428
20240729,183200,3449806400,32500,32500,32500,32500,0
20240729,183100,3449806400,32500,32500,32500,32500,0
20240729,183000,3449806400,32500,32500,32500,32500,0
20240729,182900,3449806400,32500,32500,32500,32500,0
20240729,182800,3449806400,32500,32500,32500,32500,0
20240729,182700,3449806400,32500,32500,32500,32500,0
20240729,182600,3449806400,32500,32500,32500,32500,0
20240729,182500,3449806400,32500,32500,32500,32500,0
20240729,182400,3449806400,32500,32500,32500,32500,0
20240729,182300,3449806400,32500,32500,32500,32500,0
20240729,182200,3449806400,32500,32500,32500,32500,0
20240729,182100,3449806400,32500,32500,32500,32500,0
20240729,182000,3449806400,32500,32500,32500,32500,0
20240729,181900,3449806400,32500,32500,32500,32500,0
20240729,181800,3449806400,32500,32500,32500,32500,0
20240729,181700,3449806400,32500,32500,32500,32500,0
20240729,181600,3449806400,32500,32500,32500,32500,0
20240729,181500,3449806400,32500,32500,32500,32500,0
20240729,181400,3449806400,32500,32500,32500,32500,0
20240729,181300,3449806400,32500,32500,32500,32500,0
20240729,181200,3449806400,32500,32500,32500,32500,0
20240729,181100,3449806400,32500,32500,32500,32500,0
20240729,181000,3449806400,32500,32500,32500,32500,0
20240729,180900,3449806400,32500,32500,32500,32500,0
20240729,180800,3449806400,32500,32500,32500,32500,0
20240729,180700,3449806400,32500,32500,32500,32500,0
20240729,180600,3449806400,32500,32500,32500,32500,0
20240729,180500,3449806400,32500,32500,32500,32500,0
20240729,180400,3449806400,32500,32500,32500,32500,0
20240729,180300,3449806400,32500,32500,32500,32500,3428
20240729,180200,3449806400,32500,32500,32500,32500,0
20240729,180100,3449806400,32500,32500,32500,32500,0
20240729,180000,3449806400,32500,32500,32500,32500,0
20240729,175900,3449806400,32500,32500,32500,32500,0
20240729,175800,3449806400,32500,32500,32500,32500,0
20240729,175700,3449806400,32500,32500,32500,32500,0
20240729,175600,3449806400,32500,32500,32500,32500,0
20240729,175500,3449806400,32500,32500,32500,32500,0
20240729,175400,3449806400,32500,32500,32500,32500,0
20240729,175300,3449806400,32500,32500,32500,32500,0
20240729,175200,3449806400,32500,32500,32500,32500,0
20240729,175100,3449806400,32500,32500,32500,32500,0
20240729,175000,3449806400,32500,32500,32500,32500,0
20240729,174900,3449806400,32500,32500,32500,32500,0
20240729,174800,3449806400,32500,32500,32500,32500,0
20240729,174700,3449806400,32500,32500,32500,32500,0
20240729,174600,3449806400,32500,32500,32500,32500,0
20240729,174500,3449806400,32500,32500,32500,32500,0
20240729,174400,3449806400,32500,32500,32500,32500,0
20240729,174300,3449806400,32500,32500,32500,32500,0
20240729,174200,3449806400,32500,32500,32500,32500,0
20240729,174100,3449806400,32500,32500,32500,32500,0
20240729,174000,3449806400,32500,32500,32500,32500,0
20240729,173900,3449806400,32500,32500,32500,32500,0
20240729,173800,3449806400,32500,32500,32500,32500,0
20240729,173700,3449806400,32500,32500,32500,32500,0
20240729,173600,3449806400,32500,32500,32500,32500,0
20240729,173500,3449806400,32500,32500,32500,32500,0
20240729,173400,3449806400,32500,32500,32500,32500,0
20240729,173300,3449806400,32500,32500,32500,32500,3428
20240729,173200,3449806400,32500,32500,32500,32500,0
20240729,173100,3449806400,32500,32500,32500,32500,0
20240729,173000,3449806400,32500,32500,32500,32500,0
20240729,172900,3449806400,32500,32500,32500,32500,0
20240729,172800,3449806400,32500,32500,32500,32500,0
20240729,172700,3449806400,32500,32500,32500,32500,0
20240729,172600,3449806400,32500,32500,32500,32500,0
20240729,172500,3449806400,32500,32500,32500,32500,0
20240729,172400,3449806400,32500,32500,32500,32500,0
20240729,172300,3449806400,32500,32500,32500,32500,0
20240729,172200,3449806400,32500,32500,32500,32500,0
20240729,172100,3449806400,32500,32500,32500,32500,0
20240729,172000,3449806400,32500,32500,32500,32500,0
20240729,171900,3449806400,32500,32500,32500,32500,0
20240729,171800,3449806400,32500,32500,32500,32500,0
20240729,171700,3449806400,32500,32500,32500,32500,0
20240729,171600,3449806400,32500,32500,32500,32500,0
20240729,171500,3449806400,32500,32500,32500,32500,0
20240729,171400,3449806400,32500,32500,32500,32500,0
20240729,171300,3449806400,32500,32500,32500,32500,0
20240729,171200,3449806400,32500,32500,32500,32500,0
20240729,171100,3449806400,32500,32500,32500,32500,0
20240729,171000,3449806400,32500,32500,32500,32500,0
20240729,170900,3449806400,32500,32500,32500,32500,0
20240729,170800,3449806400,32500,32500,32500,32500,0
20240729,170700,3449806400,32500,32500,32500,32500,0
20240729,170600,3449806400,32500,32500,32500,32500,0
20240729,170500,3449806400,32500,32500,32500,32500,0
20240729,170400,3449806400,32500,32500,32500,32500,0
20240729,170300,3449806400,32500,32500,32500,32500,3428
20240729,170200,3449806400,32500,32500,32500,32500,0
20240729,170100,3449806400,32500,32500,32500,32500,0
20240729,170000,3449806400,32500,32500,32500,32500,0
20240729,165900,3449806400,32500,32500,32500,32500,0
20240729,165800,3449806400,32500,32500,32500,32500,0
20240729,165700,3449806400,32500,32500,32500,32500,0
20240729,165600,3449806400,32500,32500,32500,32500,0
20240729,165500,3449806400,32500,32500,32500,32500,0
20240729,165400,3449806400,32500,32500,32500,32500,0
20240729,165300,3449806400,32500,32500,32500,32500,0
20240729,165200,3449806400,32500,32500,32500,32500,0
20240729,165100,3449806400,32500,32500,32500,32500,0
20240729,165000,3449806400,32500,32500,32500,32500,0
20240729,164900,3449806400,32500,32500,32500,32500,0
20240729,164800,3449806400,32500,32500,32500,32500,0
20240729,164700,3449806400,32500,32500,32500,32500,0
20240729,164600,3449806400,32500,32500,32500,32500,0
20240729,164500,3449806400,32500,32500,32500,32500,0
20240729,164400,3449806400,32500,32500,32500,32500,0
20240729,164300,3449806400,32500,32500,32500,32500,0
20240729,164200,3449806400,32500,32500,32500,32500,0
20240729,164100,3449806400,32500,32500,32500,32500,0
20240729,164000,3449806400,32500,32500,32500,32500,0
20240729,163900,3449806400,32500,32500,32500,32500,0
20240729,163800,3449806400,32500,32500,32500,32500,0
20240729,163700,3449806400,32500,32500,32500,32500,0
20240729,163600,3449806400,32500,32500,32500,32500,0
20240729,163500,3449806400,32500,32500,32500,32500,0
20240729,163400,3449806400,32500,32500,32500,32500,0
20240729,163300,3449806400,32500,32500,32500,32500,3428
20240729,163200,3449806400,32500,32500,32500,32500,0
20240729,163100,3449806400,32500,32500,32500,32500,0
20240729,163000,3449806400,32500,32500,32500,32500,0
20240729,162900,3449806400,32500,32500,32500,32500,0
20240729,162800,3449806400,32500,32500,32500,32500,0
20240729,162700,3449806400,32500,32500,32500,32500,0
20240729,162600,3449806400,32500,32500,32500,32500,0
20240729,162500,3449806400,32500,32500,32500,32500,0
20240729,162400,3449806400,32500,32500,32500,32500,0
20240729,162300,3449806400,32500,32500,32500,32500,0
20240729,162200,3449806400,32500,32500,32500,32500,0
20240729,162100,3449806400,32500,32500,32500,32500,0
20240729,162000,3449806400,32500,32500,32500,32500,0
20240729,161900,3449806400,32500,32500,32500,32500,0
20240729,161800,3449806400,32500,32500,32500,32500,0
20240729,161700,3449806400,32500,32500,32500,32500,0
20240729,161600,3449806400,32500,32500,32500,32500,0
20240729,161500,3449806400,32500,32500,32500,32500,0
20240729,161400,3449806400,32500,32500,32500,32500,0
20240729,161300,3449806400,32500,32500,32500,32500,0
20240729,161200,3449806400,32500,32500,32500,32500,0
20240729,161100,3449806400,32500,32500,32500,32500,0
20240729,161000,3449806400,32500,32500,32500,32500,0
20240729,160900,3449806400,32500,32500,32500,32500,0
20240729,160800,3449806400,32500,32500,32500,32500,0
20240729,160700,3449806400,32500,32500,32500,32500,0
20240729,160600,3449806400,32500,32500,32500,32500,0
20240729,160500,3449806400,32500,32500,32500,32500,0
20240729,160400,3449806400,32500,32500,32500,32500,0
20240729,160300,3449806400,32500,32500,32500,32500,3428
20240729,160200,3449806400,32500,32500,32500,32500,0
20240729,160100,3449806400,32500,32500,32500,32500,0
20240729,160000,3449806400,32500,32500,32500,32500,0
20240729,155900,3449806400,32500,32500,32500,32500,0
20240729,155800,3449806400,32500,32500,32500,32500,0
20240729,155700,3449806400,32500,32500,32500,32500,0
20240729,155600,3449806400,32500,32500,32500,32500,0
20240729,155500,3449806400,32500,32500,32500,32500,0
20240729,155400,3449806400,32500,32500,32500,32500,0
20240729,155300,3449806400,32500,32500,32500,32500,0
20240729,155200,3449806400,32500,32500,32500,32500,0
20240729,155100,3449806400,32500,32500,32500,32500,0
20240729,155000,3449806400,32500,32500,32500,32500,0
20240729,154900,3449806400,32500,32500,32500,32500,0
20240729,154800,3449806400,32500,32500,32500,32500,0
20240729,154700,3449806400,32500,32500,32500,32500,0
20240729,154600,3449806400,32500,32500,32500,32500,0
20240729,154500,3449806400,32500,32500,32500,32500,0
20240729,154400,3449806400,32500,32500,32500,32500,0
20240729,154300,3449806400,32500,32500,32500,32500,0
20240729,154200,3449806400,32500,32500,32500,32500,0
20240729,154100,3449806400,32500,32500,32500,32500,0
20240729,154000,3449806400,32500,32500,32500,32500,0
20240729,153900,3449806400,32500,32500,32500,32500,0
20240729,153800,3449806400,32500,32500,32500,32500,0
20240729,153700,3449806400,32500,32500,32500,32500,0
20240729,153600,3449806400,32500,32500,32500,32500,0
20240729,153500,3449806400,32500,32500,32500,32500,0
20240729,153400,3449806400,32500,32500,32500,32500,0
20240729,153300,3449806400,32500,32500,32500,32500,3428
20240729,153200,3449806400,32500,32500,32500,32500,0
20240729,153100,3449806400,32500,32500,32500,32500,0
20240729,153000,3449806400,32500,32500,32500,32500,3428
20240729,152900,3338396400,32450,32450,32450,32450,0
20240729,152800,3338396400,32450,32450,32450,32450,0
20240729,152700,3338396400,32450,32450,32450,32450,0
20240729,152600,3338396400,32450,32450,32450,32450,0
20240729,152500,3338396400,32450,32450,32450,32450,0
20240729,152400,3338396400,32450,32450,32450,32450,0
20240729,152300,3338396400,32450,32450,32450,32450,0
20240729,152200,3338396400,32450,32450,32450,32450,0
20240729,152100,3338396400,32450,32450,32450,32450,0
20240729,152000,3338396400,32450,32450,32450,32450,0
20240729,151900,3338396400,32450,32400,32450,32350,180
20240729,151800,3332564400,32400,32350,32500,32300,324
20240729,151700,3322070400,32350,32350,32450,32350,251
20240729,151600,3313946200,32350,32350,32400,32350,126
20240729,151500,3309866100,32400,32400,32400,32350,165
20240729,151400,3304521550,32350,32350,32350,32300,79
20240729,151300,3301968600,32350,32300,32350,32300,131
20240729,151200,3297732300,32300,32300,32300,32300,12
20240729,151100,3297344700,32300,32300,32300,32300,116
20240729,151000,3293597900,32300,32350,32350,32300,290
20240729,150900,3284226900,32350,32350,32350,32350,33
20240729,150800,3283159350,32350,32350,32350,32350,96
20240729,150700,3280053750,32350,32400,32400,32350,87
20240729,150600,3277239250,32350,32350,32350,32350,300
20240729,150500,3267534250,32350,32400,32400,32350,254
20240729,150400,3259307850,32400,32400,32400,32400,33
20240729,150300,3258238650,32400,32400,32400,32400,43
20240729,150200,3256845450,32450,32450,32450,32450,20
20240729,150100,3256196450,32500,32450,32500,32450,74
20240729,150000,3253795100,32450,32450,32500,32400,212
20240729,145900,3246915950,32500,32450,32500,32450,172
20240729,145800,3241333900,32400,32400,32400,32400,29
20240729,145700,3240394300,32400,32350,32400,32350,77
20240729,145600,3237901600,32400,32400,32400,32400,67
20240729,145500,3235730800,32400,32350,32400,32350,44
20240729,145400,3234305750,32400,32400,32400,32400,169
20240729,145300,3228830150,32400,32400,32400,32400,30
20240729,145200,3227858150,32400,32450,32450,32400,55
20240729,145100,3226074650,32400,32450,32450,32400,131
20240729,145000,3221828350,32450,32450,32450,32450,66
20240729,144900,3219686650,32400,32400,32400,32400,23
20240729,144800,3218941450,32400,32400,32400,32400,109
20240729,144700,3215409850,32350,32350,32350,32350,0
20240729,144600,3215409850,32350,32350,32350,32350,1
20240729,144500,3215377500,32500,32250,32550,32250,1681
20240729,144400,3160788850,32300,32300,32300,32300,5
20240729,144300,3160627350,32300,32300,32300,32300,168
20240729,144200,3155200950,32300,32350,32350,32300,10
20240729,144100,3154877900,32300,32300,32300,32300,67
20240729,144000,3152713800,32350,32400,32400,32350,54
20240729,143900,3150965800,32350,32400,32400,32350,25
20240729,143800,3150156800,32400,32350,32400,32350,87
20240729,143700,3147341350,32350,32300,32350,32300,149
20240729,143600,3142528200,32300,32300,32300,32300,31
20240729,143500,3141526900,32300,32350,32350,32300,252
20240729,143400,3133377850,32300,32300,32300,32300,84
20240729,143300,3130664650,32300,32300,32300,32300,46
20240729,143200,3129178850,32300,32300,32300,32300,64
20240729,143100,3127111650,32300,32300,32300,32300,0
20240729,143000,3127111650,32300,32300,32300,32300,142
20240729,142900,3122525050,32300,32350,32350,32300,1058
20240729,142800,3088351600,32300,32300,32300,32300,26
20240729,142700,3087511800,32350,32350,32350,32350,31
20240729,142600,3086508950,32400,32400,32400,32400,30
20240729,142500,3085536950,32300,32250,32400,32250,411
20240729,142400,3072247050,32300,32250,32300,32250,15
20240729,142300,3071762750,32250,32300,32300,32250,519
20240729,142200,3055024050,32250,32300,32300,32250,1373
20240729,142100,3010735500,32350,32350,32350,32350,122
20240729,142000,3006788800,32350,32350,32400,32350,3217
20240729,141900,2902558550,32350,32350,32350,32350,26
20240729,141800,2901717450,32350,32400,32400,32350,752
20240729,141700,2877372200,32400,32400,32400,32400,705
20240729,141600,2854530200,32400,32400,32450,32400,898
20240729,141500,2825434900,32400,32400,32400,32400,864
20240729,141400,2797441300,32400,32450,32450,32400,1402
20240729,141300,2752011100,32450,32450,32450,32450,44
20240729,141200,2750583300,32500,32450,32500,32400,569
20240729,141100,2732103950,32400,32500,32500,32400,1643
20240729,141000,2678867750,32500,32450,32500,32400,2415
20240729,140900,2600521000,32450,32500,32550,32400,1396
20240729,140800,2555177750,32500,32500,32500,32400,1662
20240729,140700,2501228250,32550,32450,32550,32400,1032
20240729,140600,2467734800,32400,32350,32450,32350,1153
20240729,140500,2430353850,32350,32200,32350,32200,405
20240729,140400,2417290800,32200,32200,32200,32200,69
20240729,140300,2415069000,32200,32200,32200,32200,43
20240729,140200,2413684400,32200,32200,32250,32200,209
20240729,140100,2406947700,32250,32200,32250,32200,117
20240729,140000,2403175650,32200,32200,32200,32200,49
20240729,135900,2401597850,32200,32200,32200,32200,60
20240729,135800,2399665850,32200,32200,32200,32200,0
20240729,135700,2399665850,32200,32200,32200,32200,303
20240729,135600,2389909250,32200,32200,32200,32200,43
20240729,135500,2388524650,32200,32200,32200,32200,20
20240729,135400,2387880650,32200,32200,32200,32200,300
20240729,135300,2378220650,32200,32200,32200,32200,63
20240729,135200,2376192050,32200,32200,32200,32200,3
20240729,135100,2376095450,32200,32200,32200,32200,31
20240729,135000,2375097250,32200,32200,32200,32200,43
20240729,134900,2373712650,32200,32200,32250,32200,30
20240729,134800,2372746250,32200,32150,32200,32150,111
20240729,134700,2369174950,32150,32150,32150,32150,0
20240729,134600,2369174950,32150,32150,32150,32150,57
20240729,134500,2367342400,32150,32150,32150,32150,42
20240729,134400,2365992100,32200,32200,32200,32200,152
20240729,134300,2361097700,32200,32200,32200,32200,1
20240729,134200,2361065500,32200,32250,32250,32200,59
20240729,134100,2359165600,32200,32200,32200,32200,369
20240729,134000,2347283800,32200,32150,32200,32150,381
20240729,133900,2335016350,32200,32200,32200,32200,12
20240729,133800,2334629950,32200,32200,32200,32200,143
20240729,133700,2330025350,32200,32200,32200,32200,209
20240729,133600,2323295550,32200,32200,32200,32200,31
20240729,133500,2322297350,32200,32250,32250,32200,940
20240729,133400,2291998450,32300,32350,32350,32300,2
20240729,133300,2291933800,32350,32300,32350,32250,100
20240729,133200,2288706700,32300,32300,32300,32300,5
20240729,133100,2288545200,32300,32300,32300,32250,208
20240729,133000,2281832150,32300,32350,32350,32300,262
20240729,132900,2273366150,32400,32400,32400,32350,25
20240729,132800,2272556850,32400,32400,32400,32400,207
20240729,132700,2265850050,32400,32500,32500,32400,29
20240729,132600,2264907650,32500,32550,32550,32500,26
20240729,132500,2264061900,32500,32550,32550,32450,187
20240729,132400,2257984050,32550,32500,32550,32500,108
20240729,132300,2254472100,32450,32500,32500,32350,458
20240729,132200,2239596100,32500,32450,32500,32450,664
20240729,132100,2218022400,32500,32400,32500,32400,450
20240729,132000,2203425850,32400,32250,32450,32250,708
20240729,131900,2180551300,32200,32200,32200,32200,0
20240729,131800,2180551300,32200,32200,32250,32200,20
20240729,131700,2179907150,32200,32200,32200,32200,47
20240729,131600,2178393750,32200,32250,32250,32200,130
20240729,131500,2174202650,32250,32250,32250,32250,4
20240729,131400,2174073650,32250,32300,32300,32250,73
20240729,131300,2171718950,32300,32300,32300,32300,13
20240729,131200,2171299050,32250,32250,32250,32250,65
20240729,131100,2169202800,32300,32250,32300,32250,22
20240729,131000,2168493250,32250,32200,32250,32200,88
20240729,130900,2165655900,32200,32200,32200,32200,70
20240729,130800,2163401900,32200,32200,32200,32200,56
20240729,130700,2161598700,32100,32200,32200,32100,330
20240729,130600,2150991300,32200,32200,32200,32200,53
20240729,130500,2149284700,32200,32200,32200,32200,18
20240729,130400,2148705100,32200,32200,32200,32200,0
20240729,130300,2148705100,32200,32200,32200,32200,69
20240729,130200,2146483300,32250,32250,32250,32250,0
20240729,130100,2146483300,32250,32200,32250,32200,104
20240729,130000,2143131100,32200,32250,32250,32200,44
20240729,125900,2141714250,32200,32250,32250,32200,29
20240729,125800,2140780400,32200,32250,32250,32200,239
20240729,125700,2133074800,32300,32300,32300,32300,1
20240729,125600,2133042500,32250,32250,32250,32250,27
20240729,125500,2132171750,32250,32250,32250,32250,42
20240729,125400,2130817250,32300,32300,32300,32300,0
20240729,125300,2130817250,32300,32250,32300,32250,27
20240729,125200,2129945750,32250,32250,32250,32250,61
20240729,125100,2127978500,32300,32300,32300,32300,238
20240729,125000,2120291100,32300,32300,32300,32300,16
20240729,124900,2119774300,32300,32350,32350,32300,43
20240729,124800,2118385350,32300,32300,32300,32300,29
20240729,124700,2117448650,32300,32250,32300,32250,55
20240729,124600,2115674300,32300,32300,32300,32300,62
20240729,124500,2113671700,32300,32250,32300,32250,264
20240729,124400,2105155800,32250,32250,32250,32250,43
20240729,124300,2103769050,32250,32250,32250,32250,57
20240729,124200,2101930800,32250,32250,32250,32250,0
20240729,124100,2101930800,32250,32300,32300,32250,97
20240729,124000,2098801100,32300,32300,32300,32300,1
20240729,123900,2098768800,32300,32250,32300,32250,33
20240729,123800,2097704200,32300,32250,32300,32250,56
20240729,123700,2095896050,32300,32300,32300,32300,194
20240729,123600,2089629850,32300,32300,32300,32300,97
20240729,123500,2086496750,32300,32300,32300,32300,110
20240729,123400,2082943750,32250,32250,32300,32250,48
20240729,123300,2081395700,32250,32250,32250,32250,64
20240729,123200,2079331700,32250,32250,32250,32250,114
20240729,123100,2075655200,32250,32250,32250,32250,0
20240729,123000,2075655200,32250,32250,32250,32250,79
20240729,122900,2073107450,32300,32300,32300,32300,0
20240729,122800,2073107450,32300,32300,32300,32300,0
20240729,122700,2073107450,32300,32300,32300,32300,36
20240729,122600,2071944650,32300,32350,32350,32300,429
20240729,122500,2058081150,32350,32350,32350,32350,13
20240729,122400,2057660600,32350,32350,32350,32350,166
20240729,122300,2052290500,32350,32350,32350,32350,0
20240729,122200,2052290500,32350,32350,32350,32350,98
20240729,122100,2049120200,32400,32400,32400,32400,50
20240729,122000,2047500200,32350,32350,32350,32350,26
20240729,121900,2046659100,32350,32350,32400,32350,547
20240729,121800,2028963600,32400,32400,32400,32400,1
20240729,121700,2028931200,32350,32350,32350,32350,14
20240729,121600,2028478300,32400,32400,32400,32350,12
20240729,121500,2028089800,32400,32450,32450,32400,151
20240729,121400,2023197350,32400,32400,32400,32400,42
20240729,121300,2021836550,32400,32350,32400,32350,77
20240729,121200,2019342900,32400,32400,32400,32400,1
20240729,121100,2019310500,32350,32350,32350,32350,67
20240729,121000,2017143050,32350,32350,32350,32350,22
20240729,120900,2016431350,32350,32350,32350,32350,33
20240729,120800,2015363800,32350,32400,32400,32350,59
20240729,120700,2013454350,32450,32400,32450,32400,66
20240729,120600,2011315900,32400,32400,32400,32400,154
20240729,120500,2006326300,32350,32400,32400,32350,137
20240729,120400,2001891800,32400,32400,32400,32350,102
20240729,120300,1998587900,32400,32400,32400,32400,6
20240729,120200,1998393500,32400,32400,32400,32400,51
20240729,120100,1996741100,32400,32450,32450,32400,236
20240729,120000,1989084700,32400,32400,32400,32400,132
20240729,115900,1984807900,32400,32450,32450,32400,76
20240729,115800,1982343800,32450,32450,32450,32450,50
20240729,115700,1980721300,32400,32400,32400,32400,53
20240729,115600,1979004100,32400,32400,32450,32400,38
20240729,115500,1977772650,32400,32250,32400,32250,160
20240729,115400,1972599700,32300,32300,32300,32300,9
20240729,115300,1972309000,32300,32300,32300,32300,32
20240729,115200,1971275400,32350,32350,32350,32350,83
20240729,115100,1968590350,32400,32450,32450,32400,261
20240729,115000,1960132000,32400,32400,32400,32400,49
20240729,114900,1958544400,32500,32450,32500,32450,285
20240729,114800,1949295200,32500,32550,32550,32450,98
20240729,114700,1946114800,32500,32350,32500,32350,94
20240729,114600,1943059950,32300,32450,32750,32300,4980
20240729,114500,1780707850,32450,32150,32450,32150,3277
20240729,114400,1674714450,32150,32150,32150,32150,277
20240729,114300,1665808900,32150,32200,32200,32150,84
20240729,114200,1663108050,32200,32150,32200,32150,41
20240729,114100,1661789250,32150,32150,32150,32150,60
20240729,114000,1659860250,32150,32150,32150,32150,70
20240729,113900,1657609750,32150,32150,32150,32150,272
20240729,113800,1648864950,32150,32000,32150,32000,2031
20240729,113700,1583637400,32100,32100,32100,32100,0
20240729,113600,1583637400,32100,32100,32100,32100,883
20240729,113500,1555293100,32100,32100,32100,32100,102
20240729,113400,1552018900,32100,32100,32150,32100,258
20240729,113300,1543736600,32100,32050,32100,32050,770
20240729,113200,1519021100,32100,32100,32100,32100,1245
20240729,113100,1479056600,32100,32050,32100,32050,783
20240729,113000,1453925500,32100,31950,32100,31900,2045
20240729,112900,1388307800,32100,32100,32100,32100,1000
20240729,112800,1356207800,32100,31750,32100,31700,4001
20240729,112700,1228428550,31700,31700,31700,31700,24
20240729,112600,1227667750,31700,31700,31700,31700,1575
20240729,112500,1177740250,31700,31700,31700,31700,16
20240729,112400,1177233050,31750,31750,31750,31750,0
20240729,112300,1177233050,31750,31750,31750,31750,39
20240729,112200,1175994800,31800,31800,31800,31800,0
20240729,112100,1175994800,31800,31750,31800,31750,61
20240729,112000,1174057950,31750,31750,31750,31750,55
20240729,111900,1172311700,31700,31700,31750,31700,30
20240729,111800,1171360650,31750,31750,31750,31750,15
20240729,111700,1170884400,31750,31750,31750,31750,10
20240729,111600,1170566900,31750,31750,31750,31700,49
20240729,111500,1169012150,31700,31700,31700,31700,42
20240729,111400,1167680750,31700,31700,31700,31700,0
20240729,111300,1167680750,31700,31750,31750,31700,422
20240729,111200,1154301750,31700,31700,31700,31700,57
20240729,111100,1152494850,31700,31700,31700,31700,0
20240729,111000,1152494850,31700,31700,31700,31700,24
20240729,110900,1151734050,31700,31750,31750,31700,213
20240729,110800,1144974550,31750,31800,31800,31750,46
20240729,110700,1143512600,31750,31800,31800,31750,119
20240729,110600,1139732100,31750,31750,31750,31750,21
20240729,110500,1139065350,31750,31700,31750,31700,29
20240729,110400,1138145900,31700,31750,31750,31700,44
20240729,110300,1136751050,31750,31750,31750,31750,56
20240729,110200,1134973050,31750,31750,31750,31750,5
20240729,110100,1134814300,31700,31750,31750,31700,962
20240729,110000,1104317150,31800,31750,31800,31750,3
20240729,105900,1104221800,31750,31750,31750,31750,23
20240729,105800,1103491550,31750,31750,31750,31750,70
20240729,105700,1101269050,31750,31750,31800,31750,130
20240729,105600,1097139050,31750,31750,31750,31750,42
20240729,105500,1095805550,31750,31750,31750,31750,43
20240729,105400,1094440300,31750,31750,31750,31750,30
20240729,105300,1093487800,31750,31700,31750,31700,191
20240729,105200,1087427250,31700,31700,31700,31700,20
20240729,105100,1086793250,31700,31700,31700,31700,0
20240729,105000,1086793250,31700,31700,31700,31700,68
20240729,104900,1084637650,31700,31700,31700,31700,0
20240729,104800,1084637650,31700,31750,31750,31700,114
20240729,104700,1081019500,31750,31750,31750,31750,42
20240729,104600,1079686000,31750,31750,31750,31750,64
20240729,104500,1077654000,31750,31700,31750,31700,94
20240729,104400,1074671650,31750,31750,31750,31750,1365
20240729,104300,1031332900,31800,31800,31800,31800,594
20240729,104200,1012443700,31800,31800,31800,31800,60
20240729,104100,1010535700,31800,31800,31800,31800,3
20240729,104000,1010440300,31800,31800,31800,31800,15
20240729,103900,1009963300,31850,31800,31850,31800,603
20240729,103800,990785400,31850,31850,31850,31850,0
20240729,103700,990785400,31850,31750,31850,31750,385
20240729,103600,978542350,31800,31800,31800,31800,159
20240729,103500,973486150,31750,31750,31750,31750,82
20240729,103400,970882650,31800,31800,31800,31800,3
20240729,103300,970787250,31750,31750,31750,31750,736
20240729,103200,947419250,31800,31800,31800,31800,5
20240729,103100,947260250,31800,31850,31850,31750,930
20240729,103000,917685400,31800,31800,31800,31800,514
20240729,102900,901340200,31850,31850,31850,31800,19
20240729,102800,900735900,31850,31850,31850,31850,20
20240729,102700,900098900,31850,31850,31850,31850,66
20240729,102600,897996800,31850,31800,31850,31800,130
20240729,102500,893858350,31850,31850,31850,31850,31
20240729,102400,892871000,31850,31850,31850,31850,89
20240729,102300,890036350,31850,31850,31850,31850,57
20240729,102200,888220900,31850,31850,31850,31850,136
20240729,102100,883889300,31900,31850,31900,31850,178
20240729,102000,878218500,31850,31800,31850,31800,430
20240729,101900,864523900,31850,31850,31850,31850,4
20240729,101800,864396500,31850,31850,31850,31800,56
20240729,101700,862614100,31850,31850,31850,31850,0
20240729,101600,862614100,31850,31850,31850,31850,465
20240729,101500,847803850,31900,31900,31900,31900,1
20240729,101400,847771950,31900,31900,31900,31900,116
20240729,101300,844071550,31900,31900,31900,31900,12
20240729,101200,843688750,31900,31900,31900,31900,5
20240729,101100,843529250,31900,31850,31900,31850,121
20240729,101000,839672400,31900,31900,31900,31900,1
20240729,100900,839640500,31850,31900,31900,31850,70
20240729,100800,837408500,31850,31850,31850,31850,20
20240729,100700,836771500,31850,31850,31850,31850,28
20240729,100600,835879700,31900,31850,31900,31850,131
20240729,100500,831702300,31850,31800,31850,31800,40
20240729,100400,830428400,31800,31800,31800,31800,100
20240729,100300,827248400,31800,31850,31850,31800,120
20240729,100200,823427450,31850,31850,31850,31800,64
20240729,100100,821391700,31850,31850,31850,31800,152
20240729,100000,816553450,31800,31800,31850,31800,28
20240729,095900,815663000,31850,31800,31850,31800,46
20240729,095800,814199900,31800,31800,31850,31800,321
20240729,095700,803992050,31800,31850,31850,31800,71
20240729,095600,801731350,31850,31850,31850,31800,50
20240729,095500,800140100,31850,31800,31850,31800,34
20240729,095400,799058850,31850,31800,31850,31800,134
20240729,095300,794794100,31800,31800,31800,31800,216
20240729,095200,787925300,31800,31800,31800,31800,21
20240729,095100,787257500,31800,31850,31850,31800,25
20240729,095000,786461950,31850,31850,31850,31850,18
20240729,094900,785888650,31850,31850,31850,31850,241
20240729,094800,778212800,31850,31850,31850,31850,1
20240729,094700,778180950,31850,31850,31850,31850,15
20240729,094600,777703200,31900,31800,31900,31800,65
20240729,094500,775633100,31850,31900,31900,31850,35
20240729,094400,774516850,31850,31850,31900,31850,124
20240729,094300,770567400,31850,31850,31850,31800,44
20240729,094200,769167000,31850,31850,31850,31850,107
20240729,094100,765759050,31900,31850,31950,31850,266
20240729,094000,757284750,31850,31850,31850,31850,0
20240729,093900,757284750,31850,31850,31900,31850,26
20240729,093800,756456450,31850,31800,31850,31800,4058
20240729,093700,627253350,31750,31800,31800,31750,278
20240729,093600,618421750,31750,31800,31800,31750,45
20240729,093500,616992900,31750,31850,31850,31750,978
20240729,093400,585914650,31850,31850,31900,31800,1867
20240729,093300,526504800,31900,32000,32000,31900,1349
20240729,093200,483422800,32000,32050,32050,31950,989
20240729,093100,451772050,32050,32100,32100,32000,841
20240729,093000,424838550,32050,32100,32100,32050,395
20240729,092900,412163500,32050,32050,32050,32050,937
20240729,092800,382132650,32000,32050,32050,32000,413
20240729,092700,368897550,32050,32100,32100,32050,692
20240729,092600,346713900,32050,32000,32100,32000,932
20240729,092500,316868200,31950,31950,31950,31950,177
20240729,092400,311213050,31950,31950,31950,31950,23
20240729,092300,310478200,31950,31900,31950,31900,63
20240729,092200,308466850,31900,31900,31900,31900,80
20240729,092100,305914850,31900,31900,31900,31900,286
20240729,092000,296791450,31900,31900,31950,31900,410
20240729,091900,283697000,31900,31900,31900,31900,108
20240729,091800,280251800,31900,31950,31950,31900,53
20240729,091700,278559150,31900,31900,31900,31900,23
20240729,091600,277825450,31900,31950,31950,31900,108
20240729,091500,274375250,31950,31950,32000,31950,1203
20240729,091400,235920650,32000,32000,32000,32000,246
20240729,091300,228048650,31950,31950,32000,31950,815
20240729,091200,201999900,31950,31950,31950,31950,95
20240729,091100,198964650,32000,32000,32000,32000,320
20240729,091000,188724650,32000,32050,32050,32000,40
20240729,090900,187442950,32100,32100,32100,32100,125
20240729,090800,183430450,32000,32100,32100,32000,503
20240729,090700,167288900,32150,32150,32150,32150,22
20240729,090600,166581600,32150,31750,32150,31750,649
20240729,090500,145807150,31750,31950,31950,31750,618
20240729,090400,126151500,31950,31950,31950,31850,290
20240729,090300,116903700,31950,32050,32050,31950,173
20240729,090200,111359400,32050,31700,32050,31700,244
20240729,090100,103616200,31750,31850,31850,31650,907
20240729,090000,74801600,31850,31900,32050,31850,2344