KissMeData/033240/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,191400,1496456800,20600,20600,20600,20600,6970
20240729,191300,1496456800,20600,20600,20600,20600,0
20240729,191200,1496456800,20600,20600,20600,20600,0
20240729,191100,1496456800,20600,20600,20600,20600,0
20240729,191000,1496456800,20600,20600,20600,20600,0
20240729,190900,1496456800,20600,20600,20600,20600,0
20240729,190800,1496456800,20600,20600,20600,20600,0
20240729,190700,1496456800,20600,20600,20600,20600,0
20240729,190600,1496456800,20600,20600,20600,20600,0
20240729,190500,1496456800,20600,20600,20600,20600,0
20240729,190400,1496456800,20600,20600,20600,20600,0
20240729,190300,1496456800,20600,20600,20600,20600,0
20240729,190200,1496456800,20600,20600,20600,20600,0
20240729,190100,1496456800,20600,20600,20600,20600,0
20240729,190000,1496456800,20600,20600,20600,20600,0
20240729,185900,1496456800,20600,20600,20600,20600,0
20240729,185800,1496456800,20600,20600,20600,20600,0
20240729,185700,1496456800,20600,20600,20600,20600,0
20240729,185600,1496456800,20600,20600,20600,20600,0
20240729,185500,1496456800,20600,20600,20600,20600,0
20240729,185400,1496456800,20600,20600,20600,20600,0
20240729,185300,1496456800,20600,20600,20600,20600,0
20240729,185200,1496456800,20600,20600,20600,20600,0
20240729,185100,1496456800,20600,20600,20600,20600,0
20240729,185000,1496456800,20600,20600,20600,20600,0
20240729,184900,1496456800,20600,20600,20600,20600,0
20240729,184800,1496456800,20600,20600,20600,20600,0
20240729,184700,1496456800,20600,20600,20600,20600,0
20240729,184600,1496456800,20600,20600,20600,20600,0
20240729,184500,1496456800,20600,20600,20600,20600,0
20240729,184400,1496456800,20600,20600,20600,20600,6970
20240729,184300,1496456800,20600,20600,20600,20600,0
20240729,184200,1496456800,20600,20600,20600,20600,0
20240729,184100,1496456800,20600,20600,20600,20600,0
20240729,184000,1496456800,20600,20600,20600,20600,0
20240729,183900,1496456800,20600,20600,20600,20600,0
20240729,183800,1496456800,20600,20600,20600,20600,0
20240729,183700,1496456800,20600,20600,20600,20600,0
20240729,183600,1496456800,20600,20600,20600,20600,0
20240729,183500,1496456800,20600,20600,20600,20600,0
20240729,183400,1496456800,20600,20600,20600,20600,0
20240729,183300,1496456800,20600,20600,20600,20600,0
20240729,183200,1496456800,20600,20600,20600,20600,0
20240729,183100,1496456800,20600,20600,20600,20600,0
20240729,183000,1496456800,20600,20600,20600,20600,0
20240729,182900,1496456800,20600,20600,20600,20600,0
20240729,182800,1496456800,20600,20600,20600,20600,0
20240729,182700,1496456800,20600,20600,20600,20600,0
20240729,182600,1496456800,20600,20600,20600,20600,0
20240729,182500,1496456800,20600,20600,20600,20600,0
20240729,182400,1496456800,20600,20600,20600,20600,0
20240729,182300,1496456800,20600,20600,20600,20600,0
20240729,182200,1496456800,20600,20600,20600,20600,0
20240729,182100,1496456800,20600,20600,20600,20600,0
20240729,182000,1496456800,20600,20600,20600,20600,0
20240729,181900,1496456800,20600,20600,20600,20600,0
20240729,181800,1496456800,20600,20600,20600,20600,0
20240729,181700,1496456800,20600,20600,20600,20600,0
20240729,181600,1496456800,20600,20600,20600,20600,0
20240729,181500,1496456800,20600,20600,20600,20600,0
20240729,181400,1496456800,20600,20600,20600,20600,6970
20240729,181300,1496456800,20600,20600,20600,20600,0
20240729,181200,1496456800,20600,20600,20600,20600,0
20240729,181100,1496456800,20600,20600,20600,20600,0
20240729,181000,1496456800,20600,20600,20600,20600,0
20240729,180900,1496456800,20600,20600,20600,20600,0
20240729,180800,1496456800,20600,20600,20600,20600,0
20240729,180700,1496456800,20600,20600,20600,20600,0
20240729,180600,1496456800,20600,20600,20600,20600,0
20240729,180500,1496456800,20600,20600,20600,20600,0
20240729,180400,1496456800,20600,20600,20600,20600,0
20240729,180300,1496456800,20600,20600,20600,20600,0
20240729,180200,1496456800,20600,20600,20600,20600,0
20240729,180100,1496456800,20600,20600,20600,20600,0
20240729,180000,1496456800,20600,20600,20600,20600,0
20240729,175900,1496456800,20600,20600,20600,20600,0
20240729,175800,1496456800,20600,20600,20600,20600,0
20240729,175700,1496456800,20600,20600,20600,20600,0
20240729,175600,1496456800,20600,20600,20600,20600,0
20240729,175500,1496456800,20600,20600,20600,20600,0
20240729,175400,1496456800,20600,20600,20600,20600,0
20240729,175300,1496456800,20600,20600,20600,20600,0
20240729,175200,1496456800,20600,20600,20600,20600,0
20240729,175100,1496456800,20600,20600,20600,20600,0
20240729,175000,1496456800,20600,20600,20600,20600,0
20240729,174900,1496456800,20600,20600,20600,20600,0
20240729,174800,1496456800,20600,20600,20600,20600,0
20240729,174700,1496456800,20600,20600,20600,20600,0
20240729,174600,1496456800,20600,20600,20600,20600,0
20240729,174500,1496456800,20600,20600,20600,20600,0
20240729,174400,1496456800,20600,20600,20600,20600,6970
20240729,174300,1496456800,20600,20600,20600,20600,0
20240729,174200,1496456800,20600,20600,20600,20600,0
20240729,174100,1496456800,20600,20600,20600,20600,0
20240729,174000,1496456800,20600,20600,20600,20600,0
20240729,173900,1496456800,20600,20600,20600,20600,0
20240729,173800,1496456800,20600,20600,20600,20600,0
20240729,173700,1496456800,20600,20600,20600,20600,0
20240729,173600,1496456800,20600,20600,20600,20600,0
20240729,173500,1496456800,20600,20600,20600,20600,0
20240729,173400,1496456800,20600,20600,20600,20600,0
20240729,173300,1496456800,20600,20600,20600,20600,0
20240729,173200,1496456800,20600,20600,20600,20600,0
20240729,173100,1496456800,20600,20600,20600,20600,0
20240729,173000,1496456800,20600,20600,20600,20600,0
20240729,172900,1496456800,20600,20600,20600,20600,0
20240729,172800,1496456800,20600,20600,20600,20600,0
20240729,172700,1496456800,20600,20600,20600,20600,0
20240729,172600,1496456800,20600,20600,20600,20600,0
20240729,172500,1496456800,20600,20600,20600,20600,0
20240729,172400,1496456800,20600,20600,20600,20600,0
20240729,172300,1496456800,20600,20600,20600,20600,0
20240729,172200,1496456800,20600,20600,20600,20600,0
20240729,172100,1496456800,20600,20600,20600,20600,0
20240729,172000,1496456800,20600,20600,20600,20600,0
20240729,171900,1496456800,20600,20600,20600,20600,0
20240729,171800,1496456800,20600,20600,20600,20600,0
20240729,171700,1496456800,20600,20600,20600,20600,0
20240729,171600,1496456800,20600,20600,20600,20600,0
20240729,171500,1496456800,20600,20600,20600,20600,0
20240729,171400,1496456800,20600,20600,20600,20600,6970
20240729,171300,1496456800,20600,20600,20600,20600,0
20240729,171200,1496456800,20600,20600,20600,20600,0
20240729,171100,1496456800,20600,20600,20600,20600,0
20240729,171000,1496456800,20600,20600,20600,20600,0
20240729,170900,1496456800,20600,20600,20600,20600,0
20240729,170800,1496456800,20600,20600,20600,20600,0
20240729,170700,1496456800,20600,20600,20600,20600,0
20240729,170600,1496456800,20600,20600,20600,20600,0
20240729,170500,1496456800,20600,20600,20600,20600,0
20240729,170400,1496456800,20600,20600,20600,20600,0
20240729,170300,1496456800,20600,20600,20600,20600,0
20240729,170200,1496456800,20600,20600,20600,20600,0
20240729,170100,1496456800,20600,20600,20600,20600,0
20240729,170000,1496456800,20600,20600,20600,20600,0
20240729,165900,1496456800,20600,20600,20600,20600,0
20240729,165800,1496456800,20600,20600,20600,20600,0
20240729,165700,1496456800,20600,20600,20600,20600,0
20240729,165600,1496456800,20600,20600,20600,20600,0
20240729,165500,1496456800,20600,20600,20600,20600,0
20240729,165400,1496456800,20600,20600,20600,20600,0
20240729,165300,1496456800,20600,20600,20600,20600,0
20240729,165200,1496456800,20600,20600,20600,20600,0
20240729,165100,1496456800,20600,20600,20600,20600,0
20240729,165000,1496456800,20600,20600,20600,20600,0
20240729,164900,1496456800,20600,20600,20600,20600,0
20240729,164800,1496456800,20600,20600,20600,20600,0
20240729,164700,1496456800,20600,20600,20600,20600,0
20240729,164600,1496456800,20600,20600,20600,20600,0
20240729,164500,1496456800,20600,20600,20600,20600,0
20240729,164400,1496456800,20600,20600,20600,20600,6970
20240729,164300,1496456800,20600,20600,20600,20600,0
20240729,164200,1496456800,20600,20600,20600,20600,0
20240729,164100,1496456800,20600,20600,20600,20600,0
20240729,164000,1496456800,20600,20600,20600,20600,0
20240729,163900,1496456800,20600,20600,20600,20600,0
20240729,163800,1496456800,20600,20600,20600,20600,0
20240729,163700,1496456800,20600,20600,20600,20600,0
20240729,163600,1496456800,20600,20600,20600,20600,0
20240729,163500,1496456800,20600,20600,20600,20600,0
20240729,163400,1496456800,20600,20600,20600,20600,0
20240729,163300,1496456800,20600,20600,20600,20600,0
20240729,163200,1496456800,20600,20600,20600,20600,0
20240729,163100,1496456800,20600,20600,20600,20600,0
20240729,163000,1496456800,20600,20600,20600,20600,0
20240729,162900,1496456800,20600,20600,20600,20600,0
20240729,162800,1496456800,20600,20600,20600,20600,0
20240729,162700,1496456800,20600,20600,20600,20600,0
20240729,162600,1496456800,20600,20600,20600,20600,0
20240729,162500,1496456800,20600,20600,20600,20600,0
20240729,162400,1496456800,20600,20600,20600,20600,0
20240729,162300,1496456800,20600,20600,20600,20600,0
20240729,162200,1496456800,20600,20600,20600,20600,0
20240729,162100,1496456800,20600,20600,20600,20600,0
20240729,162000,1496456800,20600,20600,20600,20600,0
20240729,161900,1496456800,20600,20600,20600,20600,0
20240729,161800,1496456800,20600,20600,20600,20600,0
20240729,161700,1496456800,20600,20600,20600,20600,0
20240729,161600,1496456800,20600,20600,20600,20600,0
20240729,161500,1496456800,20600,20600,20600,20600,0
20240729,161400,1496456800,20600,20600,20600,20600,6970
20240729,161300,1496456800,20600,20600,20600,20600,0
20240729,161200,1496456800,20600,20600,20600,20600,0
20240729,161100,1496456800,20600,20600,20600,20600,0
20240729,161000,1496456800,20600,20600,20600,20600,0
20240729,160900,1496456800,20600,20600,20600,20600,0
20240729,160800,1496456800,20600,20600,20600,20600,0
20240729,160700,1496456800,20600,20600,20600,20600,0
20240729,160600,1496456800,20600,20600,20600,20600,0
20240729,160500,1496456800,20600,20600,20600,20600,0
20240729,160400,1496456800,20600,20600,20600,20600,0
20240729,160300,1496456800,20600,20600,20600,20600,0
20240729,160200,1496456800,20600,20600,20600,20600,0
20240729,160100,1496456800,20600,20600,20600,20600,0
20240729,160000,1496456800,20600,20600,20600,20600,0
20240729,155900,1496456800,20600,20600,20600,20600,0
20240729,155800,1496456800,20600,20600,20600,20600,0
20240729,155700,1496456800,20600,20600,20600,20600,0
20240729,155600,1496456800,20600,20600,20600,20600,0
20240729,155500,1496456800,20600,20600,20600,20600,0
20240729,155400,1496456800,20600,20600,20600,20600,0
20240729,155300,1496456800,20600,20600,20600,20600,0
20240729,155200,1496456800,20600,20600,20600,20600,0
20240729,155100,1496456800,20600,20600,20600,20600,0
20240729,155000,1496456800,20600,20600,20600,20600,0
20240729,154900,1496456800,20600,20600,20600,20600,0
20240729,154800,1496456800,20600,20600,20600,20600,0
20240729,154700,1496456800,20600,20600,20600,20600,0
20240729,154600,1496456800,20600,20600,20600,20600,0
20240729,154500,1496456800,20600,20600,20600,20600,0
20240729,154400,1496456800,20600,20600,20600,20600,6970
20240729,154300,1496456800,20600,20600,20600,20600,0
20240729,154200,1496456800,20600,20600,20600,20600,0
20240729,154100,1496456800,20600,20600,20600,20600,0
20240729,154000,1496456800,20600,20600,20600,20600,0
20240729,153900,1496456800,20600,20600,20600,20600,0
20240729,153800,1496456800,20600,20600,20600,20600,0
20240729,153700,1496456800,20600,20600,20600,20600,0
20240729,153600,1496456800,20600,20600,20600,20600,0
20240729,153500,1496456800,20600,20600,20600,20600,0
20240729,153400,1496456800,20600,20600,20600,20600,0
20240729,153300,1496456800,20600,20600,20600,20600,0
20240729,153200,1496456800,20600,20600,20600,20600,0
20240729,153100,1496456800,20600,20600,20600,20600,0
20240729,153000,1496456800,20600,20600,20600,20600,6970
20240729,152900,1352874800,20700,20700,20700,20700,0
20240729,152800,1352874800,20700,20700,20700,20700,0
20240729,152700,1352874800,20700,20700,20700,20700,0
20240729,152600,1352874800,20700,20700,20700,20700,0
20240729,152500,1352874800,20700,20700,20700,20700,0
20240729,152400,1352874800,20700,20700,20700,20700,0
20240729,152300,1352874800,20700,20700,20700,20700,0
20240729,152200,1352874800,20700,20700,20700,20700,0
20240729,152100,1352874800,20700,20700,20700,20700,0
20240729,152000,1352874800,20700,20700,20700,20700,0
20240729,151900,1352874800,20700,20650,20700,20650,105
20240729,151800,1350706350,20650,20700,20700,20650,89
20240729,151700,1348868450,20700,20650,20700,20650,113
20240729,151600,1346531950,20700,20700,20700,20700,1131
20240729,151500,1323120250,20700,20700,20750,20700,151
20240729,151400,1319994500,20700,20700,20750,20700,112
20240729,151300,1317676050,20700,20750,20750,20700,25
20240729,151200,1317158500,20700,20700,20750,20700,109
20240729,151100,1314902150,20750,20700,20750,20650,747
20240729,151000,1299440500,20700,20750,20750,20650,61
20240729,150900,1298178150,20700,20700,20700,20650,766
20240729,150800,1282324800,20700,20700,20700,20700,203
20240729,150700,1278122700,20700,20700,20700,20650,1276
20240729,150600,1251710750,20700,20700,20700,20700,40
20240729,150500,1250882750,20700,20700,20700,20700,86
20240729,150400,1249102550,20700,20700,20700,20700,24
20240729,150300,1248605750,20700,20700,20700,20700,315
20240729,150200,1242085250,20700,20700,20750,20700,111
20240729,150100,1239787500,20750,20700,20750,20700,31
20240729,150000,1239145750,20700,20650,20700,20650,571
20240729,145900,1227329550,20700,20700,20700,20700,0
20240729,145800,1227329550,20700,20650,20700,20650,82
20240729,145700,1225636050,20700,20700,20700,20700,3
20240729,145600,1225573950,20700,20700,20700,20650,188
20240729,145500,1221683750,20700,20700,20750,20700,500
20240729,145400,1211333700,20700,20700,20700,20650,51
20240729,145300,1210280000,20700,20700,20700,20700,1
20240729,145200,1210259300,20650,20700,20700,20650,46
20240729,145100,1209308850,20700,20650,20700,20650,102
20240729,145000,1207201000,20700,20700,20700,20700,18
20240729,144900,1206828400,20700,20700,20700,20650,123
20240729,144800,1204283350,20700,20700,20700,20650,92
20240729,144700,1202380250,20700,20700,20700,20650,354
20240729,144600,1195053800,20700,20700,20700,20700,1
20240729,144500,1195033100,20650,20650,20700,20650,48
20240729,144400,1194041850,20700,20700,20700,20700,1
20240729,144300,1194021150,20700,20700,20700,20650,70
20240729,144200,1192574950,20700,20750,20750,20700,1550
20240729,144100,1160489900,20700,20700,20700,20700,29
20240729,144000,1159889600,20700,20700,20700,20700,0
20240729,143900,1159889600,20700,20700,20700,20700,32
20240729,143800,1159227200,20700,20700,20700,20700,25
20240729,143700,1158709700,20750,20750,20750,20750,1
20240729,143600,1158688950,20750,20700,20750,20700,141
20240729,143500,1155764700,20750,20750,20750,20750,1
20240729,143400,1155743950,20700,20700,20700,20700,36
20240729,143300,1154998750,20750,20700,20750,20700,11
20240729,143200,1154771000,20700,20750,20750,20700,26
20240729,143100,1154232750,20700,20700,20700,20700,30
20240729,143000,1153611750,20700,20700,20700,20700,18
20240729,142900,1153239150,20700,20700,20700,20700,0
20240729,142800,1153239150,20700,20700,20700,20700,19
20240729,142700,1152845850,20700,20700,20700,20700,0
20240729,142600,1152845850,20700,20700,20700,20700,90
20240729,142500,1150982850,20700,20700,20700,20700,85
20240729,142400,1149223350,20750,20750,20750,20750,196
20240729,142300,1145156350,20750,20750,20750,20750,30
20240729,142200,1144533850,20800,20800,20800,20800,1
20240729,142100,1144513050,20750,20750,20750,20750,26
20240729,142000,1143973550,20750,20750,20750,20750,56
20240729,141900,1142811550,20750,20750,20750,20750,26
20240729,141800,1142272050,20750,20750,20750,20750,63
20240729,141700,1140964800,20750,20750,20750,20700,291
20240729,141600,1134928350,20750,20750,20750,20750,1
20240729,141500,1134907600,20700,20750,20750,20700,36
20240729,141400,1134162350,20700,20700,20700,20700,27
20240729,141300,1133603450,20700,20700,20700,20700,300
20240729,141200,1127393450,20700,20700,20700,20700,21
20240729,141100,1126958750,20700,20700,20700,20700,10
20240729,141000,1126751750,20700,20700,20700,20700,236
20240729,140900,1121866550,20700,20700,20700,20700,0
20240729,140800,1121866550,20700,20750,20750,20700,22
20240729,140700,1121411100,20700,20700,20700,20700,20
20240729,140600,1120997100,20700,20700,20700,20700,38
20240729,140500,1120210500,20750,20750,20750,20750,0
20240729,140400,1120210500,20750,20750,20750,20750,5
20240729,140300,1120106750,20700,20750,20750,20700,16
20240729,140200,1119774950,20700,20700,20700,20700,42
20240729,140100,1118905550,20700,20700,20750,20700,98
20240729,140000,1116876450,20750,20750,20750,20750,0
20240729,135900,1116876450,20750,20750,20750,20750,1
20240729,135800,1116855700,20750,20750,20750,20750,1
20240729,135700,1116834950,20750,20750,20750,20700,2057
20240729,135600,1074230350,20800,20800,20800,20800,0
20240729,135500,1074230350,20800,20750,20800,20750,59
20240729,135400,1073006000,20750,20750,20750,20750,0
20240729,135300,1073006000,20750,20750,20750,20750,20
20240729,135200,1072591000,20750,20750,20750,20750,0
20240729,135100,1072591000,20750,20800,20800,20750,152
20240729,135000,1069434550,20800,20800,20800,20800,1
20240729,134900,1069413750,20750,20750,20750,20750,24
20240729,134800,1068915750,20800,20800,20800,20800,1
20240729,134700,1068894950,20800,20800,20800,20800,73
20240729,134600,1067376550,20800,20800,20800,20800,26
20240729,134500,1066835750,20850,20800,20850,20800,601
20240729,134400,1054315950,20800,20800,20800,20800,27
20240729,134300,1053754350,20800,20800,20800,20800,300
20240729,134200,1047514350,20750,20800,20800,20750,46
20240729,134100,1046559350,20750,20800,20800,20750,316
20240729,134000,1040002300,20750,20750,20750,20750,0
20240729,133900,1040002300,20750,20750,20750,20750,464
20240729,133800,1030374300,20750,20800,20800,20750,141
20240729,133700,1027443000,20800,20800,20800,20800,348
20240729,133600,1020204600,20800,20800,20800,20800,38
20240729,133500,1019414200,20850,20850,20850,20850,11
20240729,133400,1019184850,20850,20850,20850,20850,147
20240729,133300,1016119900,20850,20850,20850,20850,41
20240729,133200,1015265050,20850,20850,20850,20850,445
20240729,133100,1005986800,20800,20800,20800,20800,40
20240729,133000,1005154800,20800,20800,20800,20800,0
20240729,132900,1005154800,20800,20800,20800,20800,122
20240729,132800,1002617200,20800,20800,20800,20800,33
20240729,132700,1001930800,20800,20850,20850,20800,76
20240729,132600,1000346250,20800,20800,20800,20800,58
20240729,132500,999139850,20750,20800,20800,20750,78
20240729,132400,997519050,20800,20800,20800,20800,1
20240729,132300,997498250,20750,20750,20750,20750,33
20240729,132200,996813500,20800,20750,20800,20750,268
20240729,132100,991240000,20750,20750,20750,20750,0
20240729,132000,991240000,20750,20750,20750,20750,21
20240729,131900,990804250,20750,20750,20750,20750,0
20240729,131800,990804250,20750,20750,20750,20750,40
20240729,131700,989974250,20750,20750,20750,20750,0
20240729,131600,989974250,20750,20750,20750,20750,209
20240729,131500,985637500,20750,20750,20750,20750,1
20240729,131400,985616750,20700,20750,20750,20700,67
20240729,131300,984228350,20750,20750,20750,20750,1
20240729,131200,984207600,20700,20700,20700,20700,19
20240729,131100,983814300,20700,20700,20700,20700,124
20240729,131000,981247500,20750,20750,20750,20750,4
20240729,130900,981164500,20700,20700,20700,20700,0
20240729,130800,981164500,20700,20750,20750,20700,581
20240729,130700,969131650,20750,20750,20750,20750,21
20240729,130600,968695900,20750,20750,20750,20750,0
20240729,130500,968695900,20750,20750,20750,20750,36
20240729,130400,967948900,20750,20750,20750,20750,317
20240729,130300,961371150,20800,20750,20800,20750,40
20240729,130200,960541100,20750,20750,20750,20750,0
20240729,130100,960541100,20750,20750,20800,20750,117
20240729,130000,958113300,20750,20750,20750,20750,35
20240729,125900,957387050,20750,20750,20750,20750,23
20240729,125800,956909800,20750,20750,20750,20750,20
20240729,125700,956494800,20750,20750,20750,20750,200
20240729,125600,952344800,20750,20700,20750,20700,30
20240729,125500,951723750,20700,20700,20700,20700,6
20240729,125400,951599550,20700,20700,20700,20700,81
20240729,125300,949922850,20700,20700,20700,20700,0
20240729,125200,949922850,20700,20700,20700,20700,30
20240729,125100,949301850,20750,20750,20750,20750,1
20240729,125000,949281100,20700,20700,20700,20700,233
20240729,124900,944458000,20700,20700,20700,20700,50
20240729,124800,943423000,20700,20700,20700,20650,356
20240729,124700,936055300,20700,20700,20700,20700,51
20240729,124600,934999600,20650,20700,20700,20650,58
20240729,124500,933800900,20700,20650,20700,20650,142
20240729,124400,930863250,20650,20650,20650,20650,463
20240729,124300,921302300,20650,20650,20650,20650,32
20240729,124200,920641500,20700,20650,20700,20650,73
20240729,124100,919133800,20700,20650,20700,20650,97
20240729,124000,917127750,20650,20700,20700,20650,39
20240729,123900,916322350,20650,20650,20650,20650,31
20240729,123800,915682200,20700,20700,20700,20700,2
20240729,123700,915640800,20700,20700,20700,20650,46
20240729,123600,914690600,20700,20700,20700,20700,10
20240729,123500,914483600,20650,20700,20700,20650,41
20240729,123400,913636800,20650,20650,20650,20650,0
20240729,123300,913636800,20650,20650,20650,20650,20
20240729,123200,913223800,20650,20650,20650,20650,26
20240729,123100,912686900,20700,20700,20700,20700,680
20240729,123000,898610900,20700,20650,20700,20650,19
20240729,122900,898218500,20700,20700,20700,20700,497
20240729,122800,887930600,20700,20700,20700,20700,32
20240729,122700,887268200,20700,20700,20700,20700,0
20240729,122600,887268200,20700,20700,20700,20700,40
20240729,122500,886440200,20700,20700,20700,20700,1
20240729,122400,886419500,20750,20750,20750,20750,100
20240729,122300,884344500,20700,20700,20700,20700,4
20240729,122200,884261700,20700,20700,20700,20650,139
20240729,122100,881385300,20650,20650,20650,20650,0
20240729,122000,881385300,20650,20700,20700,20650,41
20240729,121900,880538350,20650,20700,20700,20650,22
20240729,121800,880084000,20650,20650,20650,20650,0
20240729,121700,880084000,20650,20650,20650,20650,42
20240729,121600,879216700,20650,20650,20650,20650,115
20240729,121500,876841950,20650,20650,20650,20650,41
20240729,121400,875995300,20650,20650,20650,20650,0
20240729,121300,875995300,20650,20650,20650,20650,38
20240729,121200,875210600,20650,20650,20650,20650,0
20240729,121100,875210600,20650,20700,20700,20650,35
20240729,121000,874487600,20700,20700,20700,20700,24
20240729,120900,873990800,20700,20700,20700,20650,33
20240729,120800,873308700,20700,20700,20700,20650,29
20240729,120700,872709350,20700,20700,20700,20700,120
20240729,120600,870225350,20700,20700,20700,20700,178
20240729,120500,866540750,20700,20700,20700,20700,0
20240729,120400,866540750,20700,20700,20700,20700,39
20240729,120300,865733450,20700,20700,20700,20700,186
20240729,120200,861883250,20700,20650,20700,20650,20
20240729,120100,861470200,20650,20650,20650,20650,4
20240729,120000,861387600,20650,20700,20700,20650,78
20240729,115900,859774500,20700,20700,20700,20700,6
20240729,115800,859650300,20650,20650,20650,20650,36
20240729,115700,858906900,20650,20650,20650,20650,0
20240729,115600,858906900,20650,20700,20700,20650,172
20240729,115500,855348350,20650,20650,20650,20650,76
20240729,115400,853778950,20700,20700,20700,20700,1
20240729,115300,853758250,20700,20650,20700,20650,43
20240729,115200,852870050,20700,20650,20700,20650,2
20240729,115100,852828700,20650,20650,20650,20650,22
20240729,115000,852374400,20700,20700,20700,20700,0
20240729,114900,852374400,20700,20700,20700,20700,54
20240729,114800,851256600,20700,20650,20700,20650,272
20240729,114700,845626700,20650,20700,20700,20650,83
20240729,114600,843912600,20700,20700,20700,20700,8
20240729,114500,843747000,20650,20650,20650,20650,33
20240729,114400,843065550,20650,20650,20650,20650,0
20240729,114300,843065550,20650,20650,20650,20650,41
20240729,114200,842218900,20700,20650,20700,20650,164
20240729,114100,838825800,20650,20650,20650,20650,1282
20240729,114000,812352500,20650,20650,20650,20650,1039
20240729,113900,790897150,20650,20650,20650,20650,50
20240729,113800,789864650,20650,20650,20650,20650,32
20240729,113700,789203850,20700,20650,20700,20650,176
20240729,113600,785568950,20650,20700,20700,20650,40
20240729,113500,784742700,20700,20700,20700,20700,10
20240729,113400,784535700,20650,20700,20700,20650,93
20240729,113300,782612750,20700,20700,20700,20700,139
20240729,113200,779735450,20700,20700,20700,20700,239
20240729,113100,774788150,20700,20700,20700,20700,30
20240729,113000,774167150,20700,20700,20700,20700,726
20240729,112900,759138950,20750,20700,20750,20700,67
20240729,112800,757751900,20700,20700,20700,20700,0
20240729,112700,757751900,20700,20700,20700,20700,39
20240729,112600,756944600,20700,20700,20700,20700,0
20240729,112500,756944600,20700,20750,20750,20700,84
20240729,112400,755203300,20750,20750,20750,20750,0
20240729,112300,755203300,20750,20750,20750,20700,111
20240729,112200,752902950,20700,20700,20700,20700,405
20240729,112100,744519450,20700,20700,20700,20700,428
20240729,112000,735659850,20750,20700,20750,20700,9
20240729,111900,735473150,20700,20700,20700,20700,55
20240729,111800,734334650,20650,20650,20650,20600,2545
20240729,111700,681784450,20650,20650,20650,20650,2631
20240729,111600,627454300,20650,20650,20650,20600,1589
20240729,111500,594643900,20650,20650,20650,20650,1689
20240729,111400,559766050,20650,20650,20650,20650,1117
20240729,111300,536700000,20700,20700,20700,20650,387
20240729,111200,528691600,20650,20650,20650,20650,59
20240729,111100,527473250,20650,20750,20750,20650,1607
20240729,111000,494234300,20750,20750,20750,20750,463
20240729,110900,484627050,20750,20750,20750,20750,520
20240729,110800,473837050,20750,20750,20750,20750,26
20240729,110700,473297550,20800,20800,20800,20800,488
20240729,110600,463147150,20800,20800,20800,20800,71
20240729,110500,461670350,20800,20800,20800,20800,71
20240729,110400,460193550,20850,20850,20850,20800,52
20240729,110300,459110850,20850,20800,20850,20800,252
20240729,110200,453868200,20850,20850,20850,20850,0
20240729,110100,453868200,20850,20800,20850,20800,219
20240729,110000,449303000,20850,20850,20850,20850,1
20240729,105900,449282150,20850,20850,20850,20800,91
20240729,105800,447386800,20850,20800,20850,20800,60
20240729,105700,446138700,20850,20850,20850,20800,52
20240729,105600,445056050,20850,20850,20850,20850,0
20240729,105500,445056050,20850,20850,20850,20850,22
20240729,105400,444597350,20900,20800,20900,20800,11
20240729,105300,444368450,20850,20850,20850,20850,59
20240729,105200,443138300,20850,20850,20850,20850,155
20240729,105100,439906550,20850,20850,20850,20850,0
20240729,105000,439906550,20850,20850,20850,20850,495
20240729,104900,429585800,20850,20850,20850,20850,38
20240729,104800,428793500,20850,20850,20850,20850,72
20240729,104700,427292300,20900,20900,20900,20850,1085
20240729,104600,404669950,20900,20900,20900,20900,52
20240729,104500,403583150,20950,20950,20950,20950,2
20240729,104400,403541250,20900,20900,20900,20900,538
20240729,104300,392297050,20900,20900,20900,20900,8
20240729,104200,392129850,20900,20850,20900,20850,533
20240729,104100,380991750,20900,20850,20900,20850,118
20240729,104000,378530350,20850,20850,20850,20850,81
20240729,103900,376841500,20850,20850,20850,20850,135
20240729,103800,374026750,20900,20900,20900,20900,720
20240729,103700,358978750,20950,20950,20950,20950,0
20240729,103600,358978750,20950,20950,20950,20950,862
20240729,103500,340919850,20950,21000,21000,20950,30
20240729,103400,340290800,21000,21000,21000,21000,0
20240729,103300,340290800,21000,21000,21000,20950,169
20240729,103200,336742750,21000,21000,21000,21000,0
20240729,103100,336742750,21000,21050,21050,21000,2522
20240729,103000,283744950,21050,21050,21050,21050,193
20240729,102900,279682300,21050,21100,21100,21050,40
20240729,102800,278840200,21050,21050,21050,21050,100
20240729,102700,276735200,21050,21100,21100,21050,35
20240729,102600,275998350,21050,21050,21050,21050,38
20240729,102500,275198450,21050,21050,21050,21050,0
20240729,102400,275198450,21050,21100,21100,21050,41
20240729,102300,274335350,21100,21100,21100,21100,4
20240729,102200,274250950,21050,21050,21050,21050,19
20240729,102100,273851000,21050,21100,21100,21050,31
20240729,102000,273198400,21100,21050,21100,21050,43
20240729,101900,272293150,21050,21100,21100,21050,2
20240729,101800,272251000,21050,21050,21050,21050,21
20240729,101700,271808950,21050,21100,21100,21050,30
20240729,101600,271176950,21050,21100,21100,21050,281
20240729,101500,265261850,21050,21050,21050,21050,29
20240729,101400,264651400,21100,21100,21100,21100,1
20240729,101300,264630300,21100,21100,21100,21050,105
20240729,101200,262416250,21050,21050,21050,21050,0
20240729,101100,262416250,21050,21050,21050,21050,28
20240729,101000,261826850,21100,21100,21100,21100,20
20240729,100900,261404850,21100,21050,21100,21050,1038
20240729,100800,239504950,21050,21050,21050,21050,198
20240729,100700,235337050,21050,21050,21050,21050,3
20240729,100600,235273900,21050,21050,21050,21050,0
20240729,100500,235273900,21050,21050,21050,21000,210
20240729,100400,230855350,21050,21050,21050,21050,50
20240729,100300,229802850,21000,21000,21000,21000,35
20240729,100200,229067850,21050,21000,21050,21000,39
20240729,100100,228248750,21050,21050,21050,21050,487
20240729,100000,217997400,21050,21050,21050,21050,59
20240729,095900,216755450,21050,21050,21050,21050,100
20240729,095800,214650450,21100,21100,21100,21050,67
20240729,095700,213239750,21100,21100,21100,21100,0
20240729,095600,213239750,21100,21100,21100,21100,5
20240729,095500,213134250,21100,21100,21100,21100,0
20240729,095400,213134250,21100,21100,21100,21100,504
20240729,095300,202499850,21100,21100,21100,21100,1
20240729,095200,202478750,21050,21050,21100,21050,49
20240729,095100,201447250,21050,21050,21050,21050,50
20240729,095000,200394750,21050,21050,21050,21050,164
20240729,094900,196942550,21050,21050,21100,21050,35
20240729,094800,196205600,21050,21050,21050,21050,100
20240729,094700,194100600,21050,21050,21050,21050,0
20240729,094600,194100600,21050,21050,21050,21050,100
20240729,094500,191995600,21050,21050,21050,21050,21
20240729,094400,191553550,21100,21100,21100,21100,13
20240729,094300,191279250,21100,21100,21100,21050,183
20240729,094200,187419250,21100,21100,21100,21100,200
20240729,094100,183199250,21050,21050,21050,21050,82
20240729,094000,181473150,21050,21050,21050,21050,10
20240729,093900,181262650,21050,21100,21100,21050,21
20240729,093800,180820500,21100,21100,21100,21100,4
20240729,093700,180736100,21050,21050,21100,21050,35
20240729,093600,179998600,21100,21050,21100,21050,40
20240729,093500,179156550,21050,21050,21050,21050,27
20240729,093400,178588200,21050,21050,21050,21050,236
20240729,093300,173620400,21050,21100,21100,21050,7
20240729,093200,173472950,21100,21100,21100,21050,118
20240729,093100,170984050,21050,21050,21050,21050,370
20240729,093000,163195550,21050,21050,21050,21000,38
20240729,092900,162397100,21050,21050,21050,21050,1225
20240729,092800,136610850,21100,21100,21100,21050,163
20240729,092700,133173650,21100,21100,21100,21100,117
20240729,092600,130704950,21050,21100,21100,21050,224
20240729,092500,125980300,21100,21100,21100,21100,139
20240729,092400,123047400,21100,21100,21100,21100,3
20240729,092300,122984100,21050,21050,21050,21050,32
20240729,092200,122310500,21100,21100,21100,21100,5
20240729,092100,122205000,21050,21000,21050,21000,20
20240729,092000,121784950,21050,21050,21050,21000,132
20240729,091900,119006450,21050,21000,21050,21000,35
20240729,091800,118271350,21000,21000,21000,21000,0
20240729,091700,118271350,21000,21050,21050,21000,108
20240729,091600,115999300,21050,21050,21050,21050,200
20240729,091500,111789300,21000,21000,21000,21000,39
20240729,091400,110970300,21000,21000,21000,21000,19
20240729,091300,110571300,21050,21050,21100,21000,889
20240729,091200,91858400,21050,21000,21050,21000,193
20240729,091100,87803050,21000,21000,21000,21000,201
20240729,091000,83582050,21000,21000,21000,21000,19
20240729,090900,83183050,21000,21000,21000,21000,40
20240729,090800,82343050,21000,21000,21000,21000,190
20240729,090700,78353050,21000,21000,21000,21000,12
20240729,090600,78101050,21000,21200,21200,20950,683
20240729,090500,63760700,21000,21050,21200,21000,980
20240729,090400,43171250,21200,21000,21200,21000,24
20240729,090300,42666450,21200,21000,21200,21000,341
20240729,090200,35499950,20950,21000,21000,20950,64
20240729,090100,34159100,21000,21150,21150,21000,249
20240729,090000,28904700,21350,21350,21350,21150,1360