KissMeData/084110/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195300,629651000,25600,25600,25600,25600,588
20240729,195200,629651000,25600,25600,25600,25600,0
20240729,195100,629651000,25600,25600,25600,25600,0
20240729,195000,629651000,25600,25600,25600,25600,0
20240729,194900,629651000,25600,25600,25600,25600,0
20240729,194800,629651000,25600,25600,25600,25600,0
20240729,194700,629651000,25600,25600,25600,25600,0
20240729,194600,629651000,25600,25600,25600,25600,0
20240729,194500,629651000,25600,25600,25600,25600,0
20240729,194400,629651000,25600,25600,25600,25600,0
20240729,194300,629651000,25600,25600,25600,25600,0
20240729,194200,629651000,25600,25600,25600,25600,0
20240729,194100,629651000,25600,25600,25600,25600,0
20240729,194000,629651000,25600,25600,25600,25600,0
20240729,193900,629651000,25600,25600,25600,25600,0
20240729,193800,629651000,25600,25600,25600,25600,0
20240729,193700,629651000,25600,25600,25600,25600,0
20240729,193600,629651000,25600,25600,25600,25600,0
20240729,193500,629651000,25600,25600,25600,25600,0
20240729,193400,629651000,25600,25600,25600,25600,0
20240729,193300,629651000,25600,25600,25600,25600,0
20240729,193200,629651000,25600,25600,25600,25600,0
20240729,193100,629651000,25600,25600,25600,25600,0
20240729,193000,629651000,25600,25600,25600,25600,0
20240729,192900,629651000,25600,25600,25600,25600,0
20240729,192800,629651000,25600,25600,25600,25600,0
20240729,192700,629651000,25600,25600,25600,25600,0
20240729,192600,629651000,25600,25600,25600,25600,0
20240729,192500,629651000,25600,25600,25600,25600,0
20240729,192400,629651000,25600,25600,25600,25600,0
20240729,192300,629651000,25600,25600,25600,25600,588
20240729,192200,629651000,25600,25600,25600,25600,0
20240729,192100,629651000,25600,25600,25600,25600,0
20240729,192000,629651000,25600,25600,25600,25600,0
20240729,191900,629651000,25600,25600,25600,25600,0
20240729,191800,629651000,25600,25600,25600,25600,0
20240729,191700,629651000,25600,25600,25600,25600,0
20240729,191600,629651000,25600,25600,25600,25600,0
20240729,191500,629651000,25600,25600,25600,25600,0
20240729,191400,629651000,25600,25600,25600,25600,0
20240729,191300,629651000,25600,25600,25600,25600,0
20240729,191200,629651000,25600,25600,25600,25600,0
20240729,191100,629651000,25600,25600,25600,25600,0
20240729,191000,629651000,25600,25600,25600,25600,0
20240729,190900,629651000,25600,25600,25600,25600,0
20240729,190800,629651000,25600,25600,25600,25600,0
20240729,190700,629651000,25600,25600,25600,25600,0
20240729,190600,629651000,25600,25600,25600,25600,0
20240729,190500,629651000,25600,25600,25600,25600,0
20240729,190400,629651000,25600,25600,25600,25600,0
20240729,190300,629651000,25600,25600,25600,25600,0
20240729,190200,629651000,25600,25600,25600,25600,0
20240729,190100,629651000,25600,25600,25600,25600,0
20240729,190000,629651000,25600,25600,25600,25600,0
20240729,185900,629651000,25600,25600,25600,25600,0
20240729,185800,629651000,25600,25600,25600,25600,0
20240729,185700,629651000,25600,25600,25600,25600,0
20240729,185600,629651000,25600,25600,25600,25600,0
20240729,185500,629651000,25600,25600,25600,25600,0
20240729,185400,629651000,25600,25600,25600,25600,0
20240729,185300,629651000,25600,25600,25600,25600,588
20240729,185200,629651000,25600,25600,25600,25600,0
20240729,185100,629651000,25600,25600,25600,25600,0
20240729,185000,629651000,25600,25600,25600,25600,0
20240729,184900,629651000,25600,25600,25600,25600,0
20240729,184800,629651000,25600,25600,25600,25600,0
20240729,184700,629651000,25600,25600,25600,25600,0
20240729,184600,629651000,25600,25600,25600,25600,0
20240729,184500,629651000,25600,25600,25600,25600,0
20240729,184400,629651000,25600,25600,25600,25600,0
20240729,184300,629651000,25600,25600,25600,25600,0
20240729,184200,629651000,25600,25600,25600,25600,0
20240729,184100,629651000,25600,25600,25600,25600,0
20240729,184000,629651000,25600,25600,25600,25600,0
20240729,183900,629651000,25600,25600,25600,25600,0
20240729,183800,629651000,25600,25600,25600,25600,0
20240729,183700,629651000,25600,25600,25600,25600,0
20240729,183600,629651000,25600,25600,25600,25600,0
20240729,183500,629651000,25600,25600,25600,25600,0
20240729,183400,629651000,25600,25600,25600,25600,0
20240729,183300,629651000,25600,25600,25600,25600,0
20240729,183200,629651000,25600,25600,25600,25600,0
20240729,183100,629651000,25600,25600,25600,25600,0
20240729,183000,629651000,25600,25600,25600,25600,0
20240729,182900,629651000,25600,25600,25600,25600,0
20240729,182800,629651000,25600,25600,25600,25600,0
20240729,182700,629651000,25600,25600,25600,25600,0
20240729,182600,629651000,25600,25600,25600,25600,0
20240729,182500,629651000,25600,25600,25600,25600,0
20240729,182400,629651000,25600,25600,25600,25600,0
20240729,182300,629651000,25600,25600,25600,25600,588
20240729,182200,629651000,25600,25600,25600,25600,0
20240729,182100,629651000,25600,25600,25600,25600,0
20240729,182000,629651000,25600,25600,25600,25600,0
20240729,181900,629651000,25600,25600,25600,25600,0
20240729,181800,629651000,25600,25600,25600,25600,0
20240729,181700,629651000,25600,25600,25600,25600,0
20240729,181600,629651000,25600,25600,25600,25600,0
20240729,181500,629651000,25600,25600,25600,25600,0
20240729,181400,629651000,25600,25600,25600,25600,0
20240729,181300,629651000,25600,25600,25600,25600,0
20240729,181200,629651000,25600,25600,25600,25600,0
20240729,181100,629651000,25600,25600,25600,25600,0
20240729,181000,629651000,25600,25600,25600,25600,0
20240729,180900,629651000,25600,25600,25600,25600,0
20240729,180800,629651000,25600,25600,25600,25600,0
20240729,180700,629651000,25600,25600,25600,25600,0
20240729,180600,629651000,25600,25600,25600,25600,0
20240729,180500,629651000,25600,25600,25600,25600,0
20240729,180400,629651000,25600,25600,25600,25600,0
20240729,180300,629651000,25600,25600,25600,25600,0
20240729,180200,629651000,25600,25600,25600,25600,0
20240729,180100,629651000,25600,25600,25600,25600,0
20240729,180000,629651000,25600,25600,25600,25600,0
20240729,175900,629651000,25600,25600,25600,25600,0
20240729,175800,629651000,25600,25600,25600,25600,0
20240729,175700,629651000,25600,25600,25600,25600,0
20240729,175600,629651000,25600,25600,25600,25600,0
20240729,175500,629651000,25600,25600,25600,25600,0
20240729,175400,629651000,25600,25600,25600,25600,0
20240729,175300,629651000,25600,25600,25600,25600,588
20240729,175200,629651000,25600,25600,25600,25600,0
20240729,175100,629651000,25600,25600,25600,25600,0
20240729,175000,629651000,25600,25600,25600,25600,0
20240729,174900,629651000,25600,25600,25600,25600,0
20240729,174800,629651000,25600,25600,25600,25600,0
20240729,174700,629651000,25600,25600,25600,25600,0
20240729,174600,629651000,25600,25600,25600,25600,0
20240729,174500,629651000,25600,25600,25600,25600,0
20240729,174400,629651000,25600,25600,25600,25600,0
20240729,174300,629651000,25600,25600,25600,25600,0
20240729,174200,629651000,25600,25600,25600,25600,0
20240729,174100,629651000,25600,25600,25600,25600,0
20240729,174000,629651000,25600,25600,25600,25600,0
20240729,173900,629651000,25600,25600,25600,25600,0
20240729,173800,629651000,25600,25600,25600,25600,0
20240729,173700,629651000,25600,25600,25600,25600,0
20240729,173600,629651000,25600,25600,25600,25600,0
20240729,173500,629651000,25600,25600,25600,25600,0
20240729,173400,629651000,25600,25600,25600,25600,0
20240729,173300,629651000,25600,25600,25600,25600,0
20240729,173200,629651000,25600,25600,25600,25600,0
20240729,173100,629651000,25600,25600,25600,25600,0
20240729,173000,629651000,25600,25600,25600,25600,0
20240729,172900,629651000,25600,25600,25600,25600,0
20240729,172800,629651000,25600,25600,25600,25600,0
20240729,172700,629651000,25600,25600,25600,25600,0
20240729,172600,629651000,25600,25600,25600,25600,0
20240729,172500,629651000,25600,25600,25600,25600,0
20240729,172400,629651000,25600,25600,25600,25600,0
20240729,172300,629651000,25600,25600,25600,25600,588
20240729,172200,629651000,25600,25600,25600,25600,0
20240729,172100,629651000,25600,25600,25600,25600,0
20240729,172000,629651000,25600,25600,25600,25600,0
20240729,171900,629651000,25600,25600,25600,25600,0
20240729,171800,629651000,25600,25600,25600,25600,0
20240729,171700,629651000,25600,25600,25600,25600,0
20240729,171600,629651000,25600,25600,25600,25600,0
20240729,171500,629651000,25600,25600,25600,25600,0
20240729,171400,629651000,25600,25600,25600,25600,0
20240729,171300,629651000,25600,25600,25600,25600,0
20240729,171200,629651000,25600,25600,25600,25600,0
20240729,171100,629651000,25600,25600,25600,25600,0
20240729,171000,629651000,25600,25600,25600,25600,0
20240729,170900,629651000,25600,25600,25600,25600,0
20240729,170800,629651000,25600,25600,25600,25600,0
20240729,170700,629651000,25600,25600,25600,25600,0
20240729,170600,629651000,25600,25600,25600,25600,0
20240729,170500,629651000,25600,25600,25600,25600,0
20240729,170400,629651000,25600,25600,25600,25600,0
20240729,170300,629651000,25600,25600,25600,25600,0
20240729,170200,629651000,25600,25600,25600,25600,0
20240729,170100,629651000,25600,25600,25600,25600,0
20240729,170000,629651000,25600,25600,25600,25600,0
20240729,165900,629651000,25600,25600,25600,25600,0
20240729,165800,629651000,25600,25600,25600,25600,0
20240729,165700,629651000,25600,25600,25600,25600,0
20240729,165600,629651000,25600,25600,25600,25600,0
20240729,165500,629651000,25600,25600,25600,25600,0
20240729,165400,629651000,25600,25600,25600,25600,0
20240729,165300,629651000,25600,25600,25600,25600,588
20240729,165200,629651000,25600,25600,25600,25600,0
20240729,165100,629651000,25600,25600,25600,25600,0
20240729,165000,629651000,25600,25600,25600,25600,0
20240729,164900,629651000,25600,25600,25600,25600,0
20240729,164800,629651000,25600,25600,25600,25600,0
20240729,164700,629651000,25600,25600,25600,25600,0
20240729,164600,629651000,25600,25600,25600,25600,0
20240729,164500,629651000,25600,25600,25600,25600,0
20240729,164400,629651000,25600,25600,25600,25600,0
20240729,164300,629651000,25600,25600,25600,25600,0
20240729,164200,629651000,25600,25600,25600,25600,0
20240729,164100,629651000,25600,25600,25600,25600,0
20240729,164000,629651000,25600,25600,25600,25600,0
20240729,163900,629651000,25600,25600,25600,25600,0
20240729,163800,629651000,25600,25600,25600,25600,0
20240729,163700,629651000,25600,25600,25600,25600,0
20240729,163600,629651000,25600,25600,25600,25600,0
20240729,163500,629651000,25600,25600,25600,25600,0
20240729,163400,629651000,25600,25600,25600,25600,0
20240729,163300,629651000,25600,25600,25600,25600,0
20240729,163200,629651000,25600,25600,25600,25600,0
20240729,163100,629651000,25600,25600,25600,25600,0
20240729,163000,629651000,25600,25600,25600,25600,0
20240729,162900,629651000,25600,25600,25600,25600,0
20240729,162800,629651000,25600,25600,25600,25600,0
20240729,162700,629651000,25600,25600,25600,25600,0
20240729,162600,629651000,25600,25600,25600,25600,0
20240729,162500,629651000,25600,25600,25600,25600,0
20240729,162400,629651000,25600,25600,25600,25600,0
20240729,162300,629651000,25600,25600,25600,25600,588
20240729,162200,629651000,25600,25600,25600,25600,0
20240729,162100,629651000,25600,25600,25600,25600,0
20240729,162000,629651000,25600,25600,25600,25600,0
20240729,161900,629651000,25600,25600,25600,25600,0
20240729,161800,629651000,25600,25600,25600,25600,0
20240729,161700,629651000,25600,25600,25600,25600,0
20240729,161600,629651000,25600,25600,25600,25600,0
20240729,161500,629651000,25600,25600,25600,25600,0
20240729,161400,629651000,25600,25600,25600,25600,0
20240729,161300,629651000,25600,25600,25600,25600,0
20240729,161200,629651000,25600,25600,25600,25600,0
20240729,161100,629651000,25600,25600,25600,25600,0
20240729,161000,629651000,25600,25600,25600,25600,0
20240729,160900,629651000,25600,25600,25600,25600,0
20240729,160800,629651000,25600,25600,25600,25600,0
20240729,160700,629651000,25600,25600,25600,25600,0
20240729,160600,629651000,25600,25600,25600,25600,0
20240729,160500,629651000,25600,25600,25600,25600,0
20240729,160400,629651000,25600,25600,25600,25600,0
20240729,160300,629651000,25600,25600,25600,25600,0
20240729,160200,629651000,25600,25600,25600,25600,0
20240729,160100,629651000,25600,25600,25600,25600,0
20240729,160000,629651000,25600,25600,25600,25600,0
20240729,155900,629651000,25600,25600,25600,25600,0
20240729,155800,629651000,25600,25600,25600,25600,0
20240729,155700,629651000,25600,25600,25600,25600,0
20240729,155600,629651000,25600,25600,25600,25600,0
20240729,155500,629651000,25600,25600,25600,25600,0
20240729,155400,629651000,25600,25600,25600,25600,0
20240729,155300,629651000,25600,25600,25600,25600,588
20240729,155200,629651000,25600,25600,25600,25600,0
20240729,155100,629651000,25600,25600,25600,25600,0
20240729,155000,629651000,25600,25600,25600,25600,0
20240729,154900,629651000,25600,25600,25600,25600,0
20240729,154800,629651000,25600,25600,25600,25600,0
20240729,154700,629651000,25600,25600,25600,25600,0
20240729,154600,629651000,25600,25600,25600,25600,0
20240729,154500,629651000,25600,25600,25600,25600,0
20240729,154400,629651000,25600,25600,25600,25600,0
20240729,154300,629651000,25600,25600,25600,25600,0
20240729,154200,629651000,25600,25600,25600,25600,0
20240729,154100,629651000,25600,25600,25600,25600,0
20240729,154000,629651000,25600,25600,25600,25600,0
20240729,153900,629651000,25600,25600,25600,25600,0
20240729,153800,629651000,25600,25600,25600,25600,0
20240729,153700,629651000,25600,25600,25600,25600,0
20240729,153600,629651000,25600,25600,25600,25600,0
20240729,153500,629651000,25600,25600,25600,25600,0
20240729,153400,629651000,25600,25600,25600,25600,0
20240729,153300,629651000,25600,25600,25600,25600,0
20240729,153200,629651000,25600,25600,25600,25600,0
20240729,153100,629651000,25600,25600,25600,25600,0
20240729,153000,629651000,25600,25600,25600,25600,588
20240729,152900,614598200,25450,25450,25450,25450,0
20240729,152800,614598200,25450,25450,25450,25450,0
20240729,152700,614598200,25450,25450,25450,25450,0
20240729,152600,614598200,25450,25450,25450,25450,0
20240729,152500,614598200,25450,25450,25450,25450,0
20240729,152400,614598200,25450,25450,25450,25450,0
20240729,152300,614598200,25450,25450,25450,25450,0
20240729,152200,614598200,25450,25450,25450,25450,0
20240729,152100,614598200,25450,25450,25450,25450,0
20240729,152000,614598200,25450,25450,25450,25450,0
20240729,151900,614598200,25450,25450,25550,25450,115
20240729,151800,611667900,25550,25550,25550,25450,211
20240729,151700,606287650,25500,25500,25550,25500,72
20240729,151600,604450900,25500,25450,25500,25450,75
20240729,151500,602542050,25450,25450,25450,25450,0
20240729,151400,602542050,25450,25450,25450,25450,0
20240729,151300,602542050,25450,25450,25450,25450,0
20240729,151200,602542050,25450,25450,25450,25450,4
20240729,151100,602440250,25450,25450,25450,25450,0
20240729,151000,602440250,25450,25400,25450,25400,47
20240729,150900,601246400,25450,25400,25450,25400,40
20240729,150800,600230350,25450,25400,25450,25400,101
20240729,150700,597664900,25450,25450,25450,25400,131
20240729,150600,594335450,25450,25450,25450,25450,0
20240729,150500,594335450,25450,25500,25500,25450,298
20240729,150400,586750350,25500,25500,25500,25500,27
20240729,150300,586061850,25550,25550,25550,25550,0
20240729,150200,586061850,25550,25550,25550,25550,0
20240729,150100,586061850,25550,25550,25550,25550,0
20240729,150000,586061850,25550,25550,25550,25550,0
20240729,145900,586061850,25550,25550,25550,25550,0
20240729,145800,586061850,25550,25550,25550,25550,0
20240729,145700,586061850,25550,25550,25550,25550,0
20240729,145600,586061850,25550,25500,25550,25500,7
20240729,145500,585883300,25550,25550,25550,25550,0
20240729,145400,585883300,25550,25500,25550,25500,32
20240729,145300,585067200,25550,25500,25550,25500,20
20240729,145200,584557150,25500,25500,25500,25500,15
20240729,145100,584174650,25500,25500,25500,25500,0
20240729,145000,584174650,25500,25500,25500,25500,0
20240729,144900,584174650,25500,25500,25500,25500,0
20240729,144800,584174650,25500,25500,25500,25500,0
20240729,144700,584174650,25500,25500,25500,25500,4
20240729,144600,584072650,25500,25500,25500,25500,9
20240729,144500,583843150,25550,25550,25550,25550,176
20240729,144400,579346350,25550,25550,25550,25550,0
20240729,144300,579346350,25550,25550,25550,25550,0
20240729,144200,579346350,25550,25550,25550,25550,1
20240729,144100,579320800,25500,25500,25500,25500,65
20240729,144000,577663300,25550,25550,25550,25550,19
20240729,143900,577177850,25550,25550,25550,25550,0
20240729,143800,577177850,25550,25550,25550,25550,1
20240729,143700,577152300,25550,25550,25550,25550,0
20240729,143600,577152300,25550,25550,25550,25550,0
20240729,143500,577152300,25550,25550,25550,25550,15
20240729,143400,576769050,25550,25500,25550,25500,108
20240729,143300,574014950,25500,25500,25500,25500,83
20240729,143200,571898450,25500,25450,25500,25450,5
20240729,143100,571771150,25500,25500,25500,25500,0
20240729,143000,571771150,25500,25500,25500,25500,0
20240729,142900,571771150,25500,25500,25500,25500,1
20240729,142800,571745650,25450,25450,25450,25450,15
20240729,142700,571363900,25450,25450,25450,25450,60
20240729,142600,569836900,25500,25500,25500,25500,0
20240729,142500,569836900,25500,25500,25500,25500,3
20240729,142400,569760400,25500,25500,25500,25500,0
20240729,142300,569760400,25500,25500,25500,25500,0
20240729,142200,569760400,25500,25500,25500,25500,0
20240729,142100,569760400,25500,25500,25500,25500,0
20240729,142000,569760400,25500,25500,25500,25500,0
20240729,141900,569760400,25500,25400,25500,25400,331
20240729,141800,561337300,25500,25500,25500,25500,0
20240729,141700,561337300,25500,25500,25500,25500,0
20240729,141600,561337300,25500,25500,25500,25500,30
20240729,141500,560572300,25500,25500,25500,25500,0
20240729,141400,560572300,25500,25500,25500,25500,1
20240729,141300,560546800,25400,25400,25400,25400,0
20240729,141200,560546800,25400,25500,25500,25400,1140
20240729,141100,531530900,25550,25550,25550,25550,0
20240729,141000,531530900,25550,25550,25550,25550,0
20240729,140900,531530900,25550,25550,25550,25550,0
20240729,140800,531530900,25550,25550,25550,25550,30
20240729,140700,530764400,25550,25550,25550,25550,0
20240729,140600,530764400,25550,25550,25550,25550,0
20240729,140500,530764400,25550,25550,25550,25550,0
20240729,140400,530764400,25550,25550,25550,25550,0
20240729,140300,530764400,25550,25550,25550,25550,1
20240729,140200,530738850,25550,25500,25550,25500,101
20240729,140100,528163300,25600,25600,25600,25600,0
20240729,140000,528163300,25600,25600,25600,25600,0
20240729,135900,528163300,25600,25550,25600,25550,538
20240729,135800,514417350,25600,25600,25600,25600,0
20240729,135700,514417350,25600,25600,25600,25600,0
20240729,135600,514417350,25600,25600,25600,25600,0
20240729,135500,514417350,25600,25600,25600,25600,0
20240729,135400,514417350,25600,25600,25600,25600,0
20240729,135300,514417350,25600,25600,25600,25600,0
20240729,135200,514417350,25600,25600,25600,25600,0
20240729,135100,514417350,25600,25600,25600,25600,0
20240729,135000,514417350,25600,25600,25600,25600,0
20240729,134900,514417350,25600,25600,25600,25600,0
20240729,134800,514417350,25600,25600,25600,25600,0
20240729,134700,514417350,25600,25600,25600,25600,390
20240729,134600,504433350,25600,25600,25600,25600,0
20240729,134500,504433350,25600,25600,25600,25600,1
20240729,134400,504407750,25550,25550,25550,25550,0
20240729,134300,504407750,25550,25550,25550,25550,0
20240729,134200,504407750,25550,25550,25550,25550,0
20240729,134100,504407750,25550,25550,25550,25550,241
20240729,134000,498250200,25600,25600,25600,25600,0
20240729,133900,498250200,25600,25600,25600,25600,10
20240729,133800,497994200,25600,25600,25600,25600,32
20240729,133700,497175000,25600,25600,25600,25600,0
20240729,133600,497175000,25600,25600,25600,25600,0
20240729,133500,497175000,25600,25600,25600,25600,15
20240729,133400,496791000,25600,25600,25600,25600,0
20240729,133300,496791000,25600,25600,25600,25600,0
20240729,133200,496791000,25600,25600,25600,25600,0
20240729,133100,496791000,25600,25600,25600,25600,0
20240729,133000,496791000,25600,25600,25600,25600,1
20240729,132900,496765400,25550,25550,25550,25550,1
20240729,132800,496739850,25600,25600,25600,25600,0
20240729,132700,496739850,25600,25600,25600,25600,0
20240729,132600,496739850,25600,25600,25600,25600,0
20240729,132500,496739850,25600,25600,25600,25600,1
20240729,132400,496714250,25550,25550,25550,25550,0
20240729,132300,496714250,25550,25550,25550,25550,0
20240729,132200,496714250,25550,25550,25550,25550,1
20240729,132100,496688700,25600,25600,25600,25600,0
20240729,132000,496688700,25600,25600,25600,25600,1
20240729,131900,496663100,25550,25550,25550,25550,30
20240729,131800,495896600,25600,25600,25600,25600,0
20240729,131700,495896600,25600,25600,25600,25600,0
20240729,131600,495896600,25600,25550,25600,25550,7
20240729,131500,495717650,25550,25550,25550,25550,2
20240729,131400,495666550,25600,25600,25600,25600,0
20240729,131300,495666550,25600,25600,25600,25600,0
20240729,131200,495666550,25600,25600,25600,25600,1
20240729,131100,495640950,25600,25600,25600,25600,0
20240729,131000,495640950,25600,25600,25600,25600,0
20240729,130900,495640950,25600,25600,25600,25600,0
20240729,130800,495640950,25600,25600,25600,25600,0
20240729,130700,495640950,25600,25600,25600,25600,1
20240729,130600,495615350,25550,25550,25550,25550,82
20240729,130500,493520250,25600,25600,25600,25600,0
20240729,130400,493520250,25600,25600,25600,25600,0
20240729,130300,493520250,25600,25600,25600,25600,0
20240729,130200,493520250,25600,25600,25600,25600,50
20240729,130100,492240250,25600,25600,25600,25600,0
20240729,130000,492240250,25600,25600,25600,25600,0
20240729,125900,492240250,25600,25600,25600,25600,100
20240729,125800,489680250,25600,25600,25600,25600,1
20240729,125700,489654650,25550,25550,25550,25550,0
20240729,125600,489654650,25550,25550,25550,25550,0
20240729,125500,489654650,25550,25550,25550,25550,50
20240729,125400,488377150,25550,25550,25550,25550,2
20240729,125300,488326050,25550,25550,25550,25550,0
20240729,125200,488326050,25550,25550,25550,25550,101
20240729,125100,485745500,25600,25600,25600,25600,0
20240729,125000,485745500,25600,25550,25600,25550,136
20240729,124900,482270650,25600,25600,25600,25600,0
20240729,124800,482270650,25600,25600,25600,25600,0
20240729,124700,482270650,25600,25600,25600,25600,2
20240729,124600,482219450,25600,25600,25600,25600,0
20240729,124500,482219450,25600,25600,25600,25600,0
20240729,124400,482219450,25600,25550,25600,25550,151
20240729,124300,478361350,25600,25600,25600,25600,0
20240729,124200,478361350,25600,25600,25600,25600,6
20240729,124100,478207750,25550,25550,25550,25550,250
20240729,124000,471820250,25550,25550,25550,25550,72
20240729,123900,469980650,25600,25600,25600,25600,5
20240729,123800,469852650,25600,25600,25600,25600,0
20240729,123700,469852650,25600,25600,25600,25600,0
20240729,123600,469852650,25600,25600,25600,25600,5
20240729,123500,469724650,25600,25600,25600,25600,100
20240729,123400,467164650,25600,25600,25600,25600,0
20240729,123300,467164650,25600,25600,25600,25600,0
20240729,123200,467164650,25600,25600,25600,25600,0
20240729,123100,467164650,25600,25600,25600,25600,0
20240729,123000,467164650,25600,25600,25600,25600,0
20240729,122900,467164650,25600,25600,25600,25600,108
20240729,122800,464399850,25600,25600,25600,25600,0
20240729,122700,464399850,25600,25600,25600,25600,5
20240729,122600,464271850,25600,25600,25600,25600,0
20240729,122500,464271850,25600,25600,25600,25600,0
20240729,122400,464271850,25600,25600,25600,25600,0
20240729,122300,464271850,25600,25600,25600,25600,0
20240729,122200,464271850,25600,25600,25600,25600,500
20240729,122100,451471850,25600,25600,25600,25600,0
20240729,122000,451471850,25600,25600,25600,25600,300
20240729,121900,443791850,25600,25600,25600,25600,0
20240729,121800,443791850,25600,25600,25600,25600,0
20240729,121700,443791850,25600,25600,25600,25600,0
20240729,121600,443791850,25600,25600,25600,25600,0
20240729,121500,443791850,25600,25600,25600,25600,0
20240729,121400,443791850,25600,25500,25600,25500,10
20240729,121300,443536650,25550,25550,25550,25550,157
20240729,121200,439525300,25600,25600,25600,25600,0
20240729,121100,439525300,25600,25600,25600,25550,66
20240729,121000,437838400,25650,25650,25650,25650,0
20240729,120900,437838400,25650,25650,25650,25650,0
20240729,120800,437838400,25650,25650,25650,25650,0
20240729,120700,437838400,25650,25650,25650,25650,0
20240729,120600,437838400,25650,25650,25650,25650,0
20240729,120500,437838400,25650,25650,25650,25650,1
20240729,120400,437812750,25600,25600,25600,25600,224
20240729,120300,432078350,25700,25650,25700,25650,6
20240729,120200,431924400,25700,25650,25700,25650,133
20240729,120100,428512900,25700,25700,25700,25700,0
20240729,120000,428512900,25700,25700,25700,25700,0
20240729,115900,428512900,25700,25700,25700,25650,100
20240729,115800,425944900,25750,25750,25750,25750,1
20240729,115700,425919150,25700,25600,25700,25600,3889
20240729,115600,326330200,25600,25600,25600,25600,202
20240729,115500,321159000,25600,25600,25600,25600,496
20240729,115400,308461400,25600,25600,25600,25600,40
20240729,115300,307437400,25600,25600,25600,25600,0
20240729,115200,307437400,25600,25600,25600,25600,0
20240729,115100,307437400,25600,25600,25600,25600,16
20240729,115000,307027800,25600,25600,25600,25600,0
20240729,114900,307027800,25600,25600,25600,25600,0
20240729,114800,307027800,25600,25600,25600,25600,0
20240729,114700,307027800,25600,25600,25600,25600,0
20240729,114600,307027800,25600,25600,25600,25600,0
20240729,114500,307027800,25600,25550,25600,25550,2
20240729,114400,306976650,25600,25600,25600,25600,0
20240729,114300,306976650,25600,25550,25600,25550,2
20240729,114200,306925500,25600,25600,25600,25600,10
20240729,114100,306669500,25600,25600,25600,25600,0
20240729,114000,306669500,25600,25600,25600,25600,0
20240729,113900,306669500,25600,25600,25600,25600,0
20240729,113800,306669500,25600,25600,25600,25600,0
20240729,113700,306669500,25600,25600,25600,25600,1
20240729,113600,306643900,25600,25600,25600,25600,0
20240729,113500,306643900,25600,25600,25600,25600,33
20240729,113400,305799100,25600,25600,25600,25600,1
20240729,113300,305773500,25550,25550,25550,25550,128
20240729,113200,302503100,25550,25550,25550,25550,0
20240729,113100,302503100,25550,25550,25550,25550,0
20240729,113000,302503100,25550,25550,25550,25550,46
20240729,112900,301327800,25550,25550,25550,25550,0
20240729,112800,301327800,25550,25550,25550,25550,0
20240729,112700,301327800,25550,25550,25550,25550,0
20240729,112600,301327800,25550,25550,25550,25550,8
20240729,112500,301123400,25550,25550,25550,25550,0
20240729,112400,301123400,25550,25500,25550,25500,51
20240729,112300,299822850,25550,25500,25550,25500,11
20240729,112200,299541850,25550,25550,25550,25550,0
20240729,112100,299541850,25550,25550,25550,25550,0
20240729,112000,299541850,25550,25550,25550,25550,0
20240729,111900,299541850,25550,25550,25550,25550,0
20240729,111800,299541850,25550,25550,25550,25550,5
20240729,111700,299414100,25550,25500,25550,25500,42
20240729,111600,298342950,25550,25550,25550,25550,0
20240729,111500,298342950,25550,25500,25550,25500,21
20240729,111400,297807400,25550,25550,25550,25550,0
20240729,111300,297807400,25550,25550,25550,25550,40
20240729,111200,296785400,25550,25550,25550,25550,5
20240729,111100,296657650,25550,25550,25550,25550,3
20240729,111000,296581000,25600,25600,25600,25600,0
20240729,110900,296581000,25600,25600,25600,25600,0
20240729,110800,296581000,25600,25600,25600,25600,0
20240729,110700,296581000,25600,25600,25600,25600,0
20240729,110600,296581000,25600,25600,25600,25600,0
20240729,110500,296581000,25600,25600,25600,25600,0
20240729,110400,296581000,25600,25600,25600,25600,1
20240729,110300,296555400,25550,25550,25600,25550,58
20240729,110200,295073450,25600,25600,25600,25600,0
20240729,110100,295073450,25600,25600,25600,25600,200
20240729,110000,289953450,25600,25600,25600,25600,1
20240729,105900,289927850,25550,25500,25550,25500,81
20240729,105800,287859800,25550,25550,25550,25550,0
20240729,105700,287859800,25550,25550,25550,25550,50
20240729,105600,286582300,25550,25500,25550,25500,53
20240729,105500,285230750,25500,25450,25500,25450,110
20240729,105400,282431200,25550,25550,25550,25550,0
20240729,105300,282431200,25550,25550,25550,25550,25
20240729,105200,281792450,25550,25550,25550,25550,1
20240729,105100,281766900,25450,25550,25550,25450,251
20240729,105000,275367100,25500,25500,25500,25500,1
20240729,104900,275341600,25550,25550,25550,25550,47
20240729,104800,274140750,25550,25550,25550,25550,0
20240729,104700,274140750,25550,25550,25550,25550,0
20240729,104600,274140750,25550,25550,25550,25550,0
20240729,104500,274140750,25550,25550,25550,25550,0
20240729,104400,274140750,25550,25550,25550,25550,0
20240729,104300,274140750,25550,25500,25550,25500,2
20240729,104200,274089700,25500,25500,25500,25500,0
20240729,104100,274089700,25500,25500,25500,25500,624
20240729,104000,258177700,25600,25600,25600,25600,0
20240729,103900,258177700,25600,25600,25600,25600,0
20240729,103800,258177700,25600,25600,25600,25600,1
20240729,103700,258152100,25600,25600,25600,25600,1
20240729,103600,258126500,25500,25500,25500,25500,0
20240729,103500,258126500,25500,25500,25500,25500,10
20240729,103400,257871500,25600,25600,25600,25600,1
20240729,103300,257845900,25450,25500,25500,25450,195
20240729,103200,252876250,25600,25600,25600,25600,0
20240729,103100,252876250,25600,25600,25600,25600,0
20240729,103000,252876250,25600,25600,25600,25600,0
20240729,102900,252876250,25600,25550,25600,25550,143
20240729,102800,249222500,25600,25600,25600,25600,0
20240729,102700,249222500,25600,25600,25600,25600,0
20240729,102600,249222500,25600,25600,25600,25600,0
20240729,102500,249222500,25600,25600,25600,25600,1
20240729,102400,249196900,25550,25550,25550,25550,0
20240729,102300,249196900,25550,25550,25600,25550,428
20240729,102200,238261250,25550,25550,25550,25550,0
20240729,102100,238261250,25550,25550,25550,25550,40
20240729,102000,237239250,25550,25450,25550,25450,2
20240729,101900,237188250,25550,25550,25550,25550,0
20240729,101800,237188250,25550,25550,25550,25550,0
20240729,101700,237188250,25550,25550,25550,25550,0
20240729,101600,237188250,25550,25550,25550,25550,1
20240729,101500,237162700,25550,25550,25550,25550,0
20240729,101400,237162700,25550,25500,25550,25500,13
20240729,101300,236831150,25550,25450,25550,25450,12
20240729,101200,236525550,25450,25450,25450,25450,1
20240729,101100,236500100,25550,25550,25550,25550,0
20240729,101000,236500100,25550,25550,25550,25550,3
20240729,100900,236423450,25550,25550,25550,25550,0
20240729,100800,236423450,25550,25550,25550,25550,1
20240729,100700,236397900,25550,25550,25550,25550,0
20240729,100600,236397900,25550,25550,25550,25550,101
20240729,100500,233817350,25550,25550,25550,25550,0
20240729,100400,233817350,25550,25550,25550,25550,0
20240729,100300,233817350,25550,25550,25550,25550,0
20240729,100200,233817350,25550,25550,25550,25550,0
20240729,100100,233817350,25550,25550,25550,25550,0
20240729,100000,233817350,25550,25500,25550,25500,77
20240729,095900,231853800,25500,25500,25500,25500,0
20240729,095800,231853800,25500,25500,25500,25500,83
20240729,095700,229737300,25550,25600,25600,25500,196
20240729,095600,224734100,25600,25600,25600,25600,0
20240729,095500,224734100,25600,25500,25600,25500,19
20240729,095400,224249500,25650,25650,25650,25650,0
20240729,095300,224249500,25650,25650,25650,25650,0
20240729,095200,224249500,25650,25650,25650,25650,0
20240729,095100,224249500,25650,25650,25650,25650,0
20240729,095000,224249500,25650,25550,25650,25500,257
20240729,094900,217667100,25650,25650,25650,25650,0
20240729,094800,217667100,25650,25600,25650,25600,11
20240729,094700,217385450,25650,25600,25700,25550,70
20240729,094600,215593950,25600,25600,25600,25600,18
20240729,094500,215133150,25650,25700,25700,25650,1231
20240729,094400,183553550,25750,25700,25750,25700,160
20240729,094300,179440900,25700,25550,25700,25550,2279
20240729,094200,121092650,25550,25550,25550,25550,907
20240729,094100,97918800,25500,25500,25500,25500,100
20240729,094000,95368800,25500,25450,25500,25450,221
20240729,093900,89738350,25450,25450,25450,25450,0
20240729,093800,89738350,25450,25450,25450,25450,0
20240729,093700,89738350,25450,25450,25450,25450,0
20240729,093600,89738350,25450,25450,25450,25450,112
20240729,093500,86887950,25400,25400,25400,25400,224
20240729,093400,81198350,25450,25450,25450,25450,2
20240729,093300,81147450,25400,25500,25500,25400,63
20240729,093200,79541950,25500,25400,25500,25400,241
20240729,093100,73398500,25450,25450,25450,25450,25
20240729,093000,72762250,25450,25450,25450,25450,2
20240729,092900,72711350,25450,25450,25450,25450,10
20240729,092800,72456850,25450,25450,25450,25450,65
20240729,092700,70802600,25450,25450,25450,25450,5
20240729,092600,70675350,25500,25500,25500,25450,54
20240729,092500,69298850,25500,25500,25500,25500,1
20240729,092400,69273350,25500,25500,25500,25500,44
20240729,092300,68151350,25500,25500,25500,25500,0
20240729,092200,68151350,25500,25400,25500,25400,176
20240729,092100,63670950,25350,25350,25350,25350,0
20240729,092000,63670950,25350,25400,25400,25350,1006
20240729,091900,38165800,25450,25450,25450,25450,0
20240729,091800,38165800,25450,25450,25450,25450,0
20240729,091700,38165800,25450,25450,25450,25450,0
20240729,091600,38165800,25450,25450,25450,25450,58
20240729,091500,36689700,25400,25500,25500,25400,68
20240729,091400,34959550,25600,25600,25600,25550,112
20240729,091300,32097350,25500,25450,25500,25450,11
20240729,091200,31817350,25600,25550,25600,25550,218
20240729,091100,26241800,25550,25550,25550,25550,0
20240729,091000,26241800,25550,25400,25550,25400,138
20240729,090900,22723800,25400,25400,25400,25400,30
20240729,090800,21961800,25400,25300,25400,25300,328
20240729,090700,13652850,25300,25300,25300,25300,0
20240729,090600,13652850,25300,25300,25300,25300,14
20240729,090500,13298650,25150,25150,25150,25150,150
20240729,090400,9526150,25300,25150,25300,25150,281
20240729,090300,2447750,25300,25200,25300,25200,82
20240729,090200,380250,25350,25350,25350,25350,0
20240729,090100,380250,25350,25350,25350,25350,3
20240729,090000,304200,25350,25350,25350,25350,12