KissMeData/089600/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195600,213816570,18000,18000,18000,18000,117
20240729,195500,213816570,18000,18000,18000,18000,0
20240729,195400,213816570,18000,18000,18000,18000,0
20240729,195300,213816570,18000,18000,18000,18000,0
20240729,195200,213816570,18000,18000,18000,18000,0
20240729,195100,213816570,18000,18000,18000,18000,0
20240729,195000,213816570,18000,18000,18000,18000,0
20240729,194900,213816570,18000,18000,18000,18000,0
20240729,194800,213816570,18000,18000,18000,18000,0
20240729,194700,213816570,18000,18000,18000,18000,0
20240729,194600,213816570,18000,18000,18000,18000,0
20240729,194500,213816570,18000,18000,18000,18000,0
20240729,194400,213816570,18000,18000,18000,18000,0
20240729,194300,213816570,18000,18000,18000,18000,0
20240729,194200,213816570,18000,18000,18000,18000,0
20240729,194100,213816570,18000,18000,18000,18000,0
20240729,194000,213816570,18000,18000,18000,18000,0
20240729,193900,213816570,18000,18000,18000,18000,0
20240729,193800,213816570,18000,18000,18000,18000,0
20240729,193700,213816570,18000,18000,18000,18000,0
20240729,193600,213816570,18000,18000,18000,18000,0
20240729,193500,213816570,18000,18000,18000,18000,0
20240729,193400,213816570,18000,18000,18000,18000,0
20240729,193300,213816570,18000,18000,18000,18000,0
20240729,193200,213816570,18000,18000,18000,18000,0
20240729,193100,213816570,18000,18000,18000,18000,0
20240729,193000,213816570,18000,18000,18000,18000,0
20240729,192900,213816570,18000,18000,18000,18000,0
20240729,192800,213816570,18000,18000,18000,18000,0
20240729,192700,213816570,18000,18000,18000,18000,0
20240729,192600,213816570,18000,18000,18000,18000,117
20240729,192500,213816570,18000,18000,18000,18000,0
20240729,192400,213816570,18000,18000,18000,18000,0
20240729,192300,213816570,18000,18000,18000,18000,0
20240729,192200,213816570,18000,18000,18000,18000,0
20240729,192100,213816570,18000,18000,18000,18000,0
20240729,192000,213816570,18000,18000,18000,18000,0
20240729,191900,213816570,18000,18000,18000,18000,0
20240729,191800,213816570,18000,18000,18000,18000,0
20240729,191700,213816570,18000,18000,18000,18000,0
20240729,191600,213816570,18000,18000,18000,18000,0
20240729,191500,213816570,18000,18000,18000,18000,0
20240729,191400,213816570,18000,18000,18000,18000,0
20240729,191300,213816570,18000,18000,18000,18000,0
20240729,191200,213816570,18000,18000,18000,18000,0
20240729,191100,213816570,18000,18000,18000,18000,0
20240729,191000,213816570,18000,18000,18000,18000,0
20240729,190900,213816570,18000,18000,18000,18000,0
20240729,190800,213816570,18000,18000,18000,18000,0
20240729,190700,213816570,18000,18000,18000,18000,0
20240729,190600,213816570,18000,18000,18000,18000,0
20240729,190500,213816570,18000,18000,18000,18000,0
20240729,190400,213816570,18000,18000,18000,18000,0
20240729,190300,213816570,18000,18000,18000,18000,0
20240729,190200,213816570,18000,18000,18000,18000,0
20240729,190100,213816570,18000,18000,18000,18000,0
20240729,190000,213816570,18000,18000,18000,18000,0
20240729,185900,213816570,18000,18000,18000,18000,0
20240729,185800,213816570,18000,18000,18000,18000,0
20240729,185700,213816570,18000,18000,18000,18000,0
20240729,185600,213816570,18000,18000,18000,18000,117
20240729,185500,213816570,18000,18000,18000,18000,0
20240729,185400,213816570,18000,18000,18000,18000,0
20240729,185300,213816570,18000,18000,18000,18000,0
20240729,185200,213816570,18000,18000,18000,18000,0
20240729,185100,213816570,18000,18000,18000,18000,0
20240729,185000,213816570,18000,18000,18000,18000,0
20240729,184900,213816570,18000,18000,18000,18000,0
20240729,184800,213816570,18000,18000,18000,18000,0
20240729,184700,213816570,18000,18000,18000,18000,0
20240729,184600,213816570,18000,18000,18000,18000,0
20240729,184500,213816570,18000,18000,18000,18000,0
20240729,184400,213816570,18000,18000,18000,18000,0
20240729,184300,213816570,18000,18000,18000,18000,0
20240729,184200,213816570,18000,18000,18000,18000,0
20240729,184100,213816570,18000,18000,18000,18000,0
20240729,184000,213816570,18000,18000,18000,18000,0
20240729,183900,213816570,18000,18000,18000,18000,0
20240729,183800,213816570,18000,18000,18000,18000,0
20240729,183700,213816570,18000,18000,18000,18000,0
20240729,183600,213816570,18000,18000,18000,18000,0
20240729,183500,213816570,18000,18000,18000,18000,0
20240729,183400,213816570,18000,18000,18000,18000,0
20240729,183300,213816570,18000,18000,18000,18000,0
20240729,183200,213816570,18000,18000,18000,18000,0
20240729,183100,213816570,18000,18000,18000,18000,0
20240729,183000,213816570,18000,18000,18000,18000,0
20240729,182900,213816570,18000,18000,18000,18000,0
20240729,182800,213816570,18000,18000,18000,18000,0
20240729,182700,213816570,18000,18000,18000,18000,0
20240729,182600,213816570,18000,18000,18000,18000,117
20240729,182500,213816570,18000,18000,18000,18000,0
20240729,182400,213816570,18000,18000,18000,18000,0
20240729,182300,213816570,18000,18000,18000,18000,0
20240729,182200,213816570,18000,18000,18000,18000,0
20240729,182100,213816570,18000,18000,18000,18000,0
20240729,182000,213816570,18000,18000,18000,18000,0
20240729,181900,213816570,18000,18000,18000,18000,0
20240729,181800,213816570,18000,18000,18000,18000,0
20240729,181700,213816570,18000,18000,18000,18000,0
20240729,181600,213816570,18000,18000,18000,18000,0
20240729,181500,213816570,18000,18000,18000,18000,0
20240729,181400,213816570,18000,18000,18000,18000,0
20240729,181300,213816570,18000,18000,18000,18000,0
20240729,181200,213816570,18000,18000,18000,18000,0
20240729,181100,213816570,18000,18000,18000,18000,0
20240729,181000,213816570,18000,18000,18000,18000,0
20240729,180900,213816570,18000,18000,18000,18000,0
20240729,180800,213816570,18000,18000,18000,18000,0
20240729,180700,213816570,18000,18000,18000,18000,0
20240729,180600,213816570,18000,18000,18000,18000,0
20240729,180500,213816570,18000,18000,18000,18000,0
20240729,180400,213816570,18000,18000,18000,18000,0
20240729,180300,213816570,18000,18000,18000,18000,0
20240729,180200,213816570,18000,18000,18000,18000,0
20240729,180100,213816570,18000,18000,18000,18000,0
20240729,180000,213816570,18000,18000,18000,18000,0
20240729,175900,213816570,18000,18000,18000,18000,0
20240729,175800,213816570,18000,18000,18000,18000,0
20240729,175700,213816570,18000,18000,18000,18000,0
20240729,175600,213816570,18000,18000,18000,18000,117
20240729,175500,213816570,18000,18000,18000,18000,0
20240729,175400,213816570,18000,18000,18000,18000,0
20240729,175300,213816570,18000,18000,18000,18000,0
20240729,175200,213816570,18000,18000,18000,18000,0
20240729,175100,213816570,18000,18000,18000,18000,0
20240729,175000,213816570,18000,18000,18000,18000,0
20240729,174900,213816570,18000,18000,18000,18000,0
20240729,174800,213816570,18000,18000,18000,18000,0
20240729,174700,213816570,18000,18000,18000,18000,0
20240729,174600,213816570,18000,18000,18000,18000,0
20240729,174500,213816570,18000,18000,18000,18000,0
20240729,174400,213816570,18000,18000,18000,18000,0
20240729,174300,213816570,18000,18000,18000,18000,0
20240729,174200,213816570,18000,18000,18000,18000,0
20240729,174100,213816570,18000,18000,18000,18000,0
20240729,174000,213816570,18000,18000,18000,18000,0
20240729,173900,213816570,18000,18000,18000,18000,0
20240729,173800,213816570,18000,18000,18000,18000,0
20240729,173700,213816570,18000,18000,18000,18000,0
20240729,173600,213816570,18000,18000,18000,18000,0
20240729,173500,213816570,18000,18000,18000,18000,0
20240729,173400,213816570,18000,18000,18000,18000,0
20240729,173300,213816570,18000,18000,18000,18000,0
20240729,173200,213816570,18000,18000,18000,18000,0
20240729,173100,213816570,18000,18000,18000,18000,0
20240729,173000,213816570,18000,18000,18000,18000,0
20240729,172900,213816570,18000,18000,18000,18000,0
20240729,172800,213816570,18000,18000,18000,18000,0
20240729,172700,213816570,18000,18000,18000,18000,0
20240729,172600,213816570,18000,18000,18000,18000,117
20240729,172500,213816570,18000,18000,18000,18000,0
20240729,172400,213816570,18000,18000,18000,18000,0
20240729,172300,213816570,18000,18000,18000,18000,0
20240729,172200,213816570,18000,18000,18000,18000,0
20240729,172100,213816570,18000,18000,18000,18000,0
20240729,172000,213816570,18000,18000,18000,18000,0
20240729,171900,213816570,18000,18000,18000,18000,0
20240729,171800,213816570,18000,18000,18000,18000,0
20240729,171700,213816570,18000,18000,18000,18000,0
20240729,171600,213816570,18000,18000,18000,18000,0
20240729,171500,213816570,18000,18000,18000,18000,0
20240729,171400,213816570,18000,18000,18000,18000,0
20240729,171300,213816570,18000,18000,18000,18000,0
20240729,171200,213816570,18000,18000,18000,18000,0
20240729,171100,213816570,18000,18000,18000,18000,0
20240729,171000,213816570,18000,18000,18000,18000,0
20240729,170900,213816570,18000,18000,18000,18000,0
20240729,170800,213816570,18000,18000,18000,18000,0
20240729,170700,213816570,18000,18000,18000,18000,0
20240729,170600,213816570,18000,18000,18000,18000,0
20240729,170500,213816570,18000,18000,18000,18000,0
20240729,170400,213816570,18000,18000,18000,18000,0
20240729,170300,213816570,18000,18000,18000,18000,0
20240729,170200,213816570,18000,18000,18000,18000,0
20240729,170100,213816570,18000,18000,18000,18000,0
20240729,170000,213816570,18000,18000,18000,18000,0
20240729,165900,213816570,18000,18000,18000,18000,0
20240729,165800,213816570,18000,18000,18000,18000,0
20240729,165700,213816570,18000,18000,18000,18000,0
20240729,165600,213816570,18000,18000,18000,18000,117
20240729,165500,213816570,18000,18000,18000,18000,0
20240729,165400,213816570,18000,18000,18000,18000,0
20240729,165300,213816570,18000,18000,18000,18000,0
20240729,165200,213816570,18000,18000,18000,18000,0
20240729,165100,213816570,18000,18000,18000,18000,0
20240729,165000,213816570,18000,18000,18000,18000,0
20240729,164900,213816570,18000,18000,18000,18000,0
20240729,164800,213816570,18000,18000,18000,18000,0
20240729,164700,213816570,18000,18000,18000,18000,0
20240729,164600,213816570,18000,18000,18000,18000,0
20240729,164500,213816570,18000,18000,18000,18000,0
20240729,164400,213816570,18000,18000,18000,18000,0
20240729,164300,213816570,18000,18000,18000,18000,0
20240729,164200,213816570,18000,18000,18000,18000,0
20240729,164100,213816570,18000,18000,18000,18000,0
20240729,164000,213816570,18000,18000,18000,18000,0
20240729,163900,213816570,18000,18000,18000,18000,0
20240729,163800,213816570,18000,18000,18000,18000,0
20240729,163700,213816570,18000,18000,18000,18000,0
20240729,163600,213816570,18000,18000,18000,18000,0
20240729,163500,213816570,18000,18000,18000,18000,0
20240729,163400,213816570,18000,18000,18000,18000,0
20240729,163300,213816570,18000,18000,18000,18000,0
20240729,163200,213816570,18000,18000,18000,18000,0
20240729,163100,213816570,18000,18000,18000,18000,0
20240729,163000,213816570,18000,18000,18000,18000,0
20240729,162900,213816570,18000,18000,18000,18000,0
20240729,162800,213816570,18000,18000,18000,18000,0
20240729,162700,213816570,18000,18000,18000,18000,0
20240729,162600,213816570,18000,18000,18000,18000,117
20240729,162500,213816570,18000,18000,18000,18000,0
20240729,162400,213816570,18000,18000,18000,18000,0
20240729,162300,213816570,18000,18000,18000,18000,0
20240729,162200,213816570,18000,18000,18000,18000,0
20240729,162100,213816570,18000,18000,18000,18000,0
20240729,162000,213816570,18000,18000,18000,18000,0
20240729,161900,213816570,18000,18000,18000,18000,0
20240729,161800,213816570,18000,18000,18000,18000,0
20240729,161700,213816570,18000,18000,18000,18000,0
20240729,161600,213816570,18000,18000,18000,18000,0
20240729,161500,213816570,18000,18000,18000,18000,0
20240729,161400,213816570,18000,18000,18000,18000,0
20240729,161300,213816570,18000,18000,18000,18000,0
20240729,161200,213816570,18000,18000,18000,18000,0
20240729,161100,213816570,18000,18000,18000,18000,0
20240729,161000,213816570,18000,18000,18000,18000,0
20240729,160900,213816570,18000,18000,18000,18000,0
20240729,160800,213816570,18000,18000,18000,18000,0
20240729,160700,213816570,18000,18000,18000,18000,0
20240729,160600,213816570,18000,18000,18000,18000,0
20240729,160500,213816570,18000,18000,18000,18000,0
20240729,160400,213816570,18000,18000,18000,18000,0
20240729,160300,213816570,18000,18000,18000,18000,0
20240729,160200,213816570,18000,18000,18000,18000,0
20240729,160100,213816570,18000,18000,18000,18000,0
20240729,160000,213816570,18000,18000,18000,18000,0
20240729,155900,213816570,18000,18000,18000,18000,0
20240729,155800,213816570,18000,18000,18000,18000,0
20240729,155700,213816570,18000,18000,18000,18000,0
20240729,155600,213816570,18000,18000,18000,18000,117
20240729,155500,213816570,18000,18000,18000,18000,0
20240729,155400,213816570,18000,18000,18000,18000,0
20240729,155300,213816570,18000,18000,18000,18000,0
20240729,155200,213816570,18000,18000,18000,18000,0
20240729,155100,213816570,18000,18000,18000,18000,0
20240729,155000,213816570,18000,18000,18000,18000,0
20240729,154900,213816570,18000,18000,18000,18000,0
20240729,154800,213816570,18000,18000,18000,18000,0
20240729,154700,213816570,18000,18000,18000,18000,0
20240729,154600,213816570,18000,18000,18000,18000,0
20240729,154500,213816570,18000,18000,18000,18000,0
20240729,154400,213816570,18000,18000,18000,18000,0
20240729,154300,213816570,18000,18000,18000,18000,0
20240729,154200,213816570,18000,18000,18000,18000,0
20240729,154100,213816570,18000,18000,18000,18000,0
20240729,154000,213816570,18000,18000,18000,18000,0
20240729,153900,213816570,18000,18000,18000,18000,0
20240729,153800,213816570,18000,18000,18000,18000,0
20240729,153700,213816570,18000,18000,18000,18000,0
20240729,153600,213816570,18000,18000,18000,18000,0
20240729,153500,213816570,18000,18000,18000,18000,0
20240729,153400,213816570,18000,18000,18000,18000,0
20240729,153300,213816570,18000,18000,18000,18000,0
20240729,153200,213816570,18000,18000,18000,18000,0
20240729,153100,213816570,18000,18000,18000,18000,0
20240729,153000,213816570,18000,18000,18000,18000,117
20240729,152900,211710570,18000,18000,18000,18000,0
20240729,152800,211710570,18000,18000,18000,18000,0
20240729,152700,211710570,18000,18000,18000,18000,0
20240729,152600,211710570,18000,18000,18000,18000,0
20240729,152500,211710570,18000,18000,18000,18000,0
20240729,152400,211710570,18000,18000,18000,18000,0
20240729,152300,211710570,18000,18000,18000,18000,0
20240729,152200,211710570,18000,18000,18000,18000,0
20240729,152100,211710570,18000,18000,18000,18000,0
20240729,152000,211710570,18000,18000,18000,18000,0
20240729,151900,211710570,18000,17850,18000,17850,13
20240729,151800,211477670,17990,17860,17990,17850,15
20240729,151700,211209770,17990,17990,17990,17990,0
20240729,151600,211209770,17990,17860,17990,17860,2
20240729,151500,211173920,17860,17860,17860,17860,0
20240729,151400,211173920,17860,17860,17860,17860,0
20240729,151300,211173920,17860,17990,17990,17860,2
20240729,151200,211138070,17860,17860,17860,17860,1
20240729,151100,211120210,17860,17860,17860,17860,0
20240729,151000,211120210,17860,17860,17860,17860,1
20240729,150900,211102350,17860,17860,17860,17860,0
20240729,150800,211102350,17860,17860,17860,17860,1
20240729,150700,211084490,17860,17860,17860,17860,1
20240729,150600,211066630,17860,17860,17860,17860,0
20240729,150500,211066630,17860,17860,17860,17860,1
20240729,150400,211048770,17860,17860,17860,17860,0
20240729,150300,211048770,17860,17860,17860,17860,1
20240729,150200,211030910,18000,17860,18000,17860,4
20240729,150100,210959070,17860,17860,17860,17860,0
20240729,150000,210959070,17860,17990,18000,17860,44
20240729,145900,210167240,17990,17990,17990,17990,1
20240729,145800,210149250,17860,17860,17860,17860,1
20240729,145700,210131390,18000,18000,18000,18000,34
20240729,145600,209519390,17860,17860,17860,17860,1
20240729,145500,209501530,17860,17860,17860,17860,1
20240729,145400,209483670,18010,18010,18010,18010,34
20240729,145300,208871330,17870,17870,17870,17870,1
20240729,145200,208853460,18010,18010,18010,18010,0
20240729,145100,208853460,18010,17870,18010,17870,35
20240729,145000,208223250,17880,17880,17880,17880,1
20240729,144900,208205370,18000,18000,18010,18000,47
20240729,144800,207359250,17890,17890,17890,17890,1
20240729,144700,207341360,17870,17870,17870,17870,0
20240729,144600,207341360,17870,18000,18000,17870,35
20240729,144500,206711490,17860,17860,17860,17860,8
20240729,144400,206568610,18000,18000,18000,18000,0
20240729,144300,206568610,18000,17990,18000,17860,39
20240729,144200,205866910,18010,18010,18010,18010,0
20240729,144100,205866910,18010,18010,18010,18010,34
20240729,144000,205254570,18010,18010,18010,18010,1
20240729,143900,205236560,18010,18010,18010,18010,1
20240729,143800,205218550,18010,18010,18010,18010,35
20240729,143700,204588200,18030,18030,18030,18030,0
20240729,143600,204588200,18030,18030,18030,18030,0
20240729,143500,204588200,18030,18030,18030,18030,34
20240729,143400,203975180,18030,18030,18030,18030,0
20240729,143300,203975180,18030,18030,18030,18030,34
20240729,143200,203362160,18030,18030,18030,18030,0
20240729,143100,203362160,18030,18030,18030,18030,0
20240729,143000,203362160,18030,18030,18030,18030,35
20240729,142900,202731110,18000,18000,18000,18000,0
20240729,142800,202731110,18000,18000,18000,18000,0
20240729,142700,202731110,18000,18000,18000,18000,34
20240729,142600,202119110,18000,18000,18000,18000,0
20240729,142500,202119110,18000,18000,18000,18000,34
20240729,142400,201507110,17990,17990,17990,17990,0
20240729,142300,201507110,17990,17990,17990,17990,0
20240729,142200,201507110,17990,18000,18000,17990,36
20240729,142100,200859120,18000,18000,18000,18000,0
20240729,142000,200859120,18000,18000,18000,18000,0
20240729,141900,200859120,18000,18000,18000,18000,34
20240729,141800,200247120,18000,18000,18000,18000,0
20240729,141700,200247120,18000,18000,18000,18000,34
20240729,141600,199635120,18000,18000,18000,18000,0
20240729,141500,199635120,18000,18000,18000,18000,0
20240729,141400,199635120,18000,18000,18000,18000,54
20240729,141300,198663120,18000,18000,18000,18000,0
20240729,141200,198663120,18000,18000,18000,18000,0
20240729,141100,198663120,18000,18000,18000,18000,34
20240729,141000,198051120,17990,18000,18000,17990,53
20240729,140900,197097170,17990,18000,18000,17990,35
20240729,140800,196467180,17990,17990,17990,17990,1
20240729,140700,196449190,17990,17990,17990,17990,0
20240729,140600,196449190,17990,17850,17990,17850,15
20240729,140500,196179480,17990,17990,17990,17990,1
20240729,140400,196161490,17850,17850,17850,17850,0
20240729,140300,196161490,17850,18000,18000,17850,38
20240729,140200,195477940,17830,17860,17860,17830,7
20240729,140100,195353020,18000,18000,18000,18000,34
20240729,140000,194741020,17990,17990,17990,17990,1
20240729,135900,194723030,18000,18000,18000,18000,0
20240729,135800,194723030,18000,18000,18000,18000,34
20240729,135700,194111030,18000,18000,18000,18000,0
20240729,135600,194111030,18000,18000,18000,18000,0
20240729,135500,194111030,18000,18000,18000,18000,35
20240729,135400,193481030,18000,18000,18000,18000,0
20240729,135300,193481030,18000,18000,18000,18000,34
20240729,135200,192869030,18000,18000,18000,18000,0
20240729,135100,192869030,18000,18000,18000,18000,0
20240729,135000,192869030,18000,18000,18000,18000,34
20240729,134900,192257030,17990,17990,17990,17990,0
20240729,134800,192257030,17990,17990,17990,17990,0
20240729,134700,192257030,17990,17990,17990,17990,35
20240729,134600,191627380,17990,17990,17990,17990,0
20240729,134500,191627380,17990,17990,17990,17990,34
20240729,134400,191015720,17990,17990,17990,17990,0
20240729,134300,191015720,17990,17990,17990,17990,0
20240729,134200,191015720,17990,17990,17990,17990,34
20240729,134100,190404060,17990,17990,17990,17990,0
20240729,134000,190404060,17990,17990,17990,17990,0
20240729,133900,190404060,17990,17990,17990,17990,35
20240729,133800,189774410,17990,17990,17990,17990,0
20240729,133700,189774410,17990,17990,17990,17990,0
20240729,133600,189774410,17990,17990,17990,17990,34
20240729,133500,189162750,17990,17990,17990,17990,0
20240729,133400,189162750,17990,17990,17990,17990,34
20240729,133300,188551090,17990,17990,17990,17990,0
20240729,133200,188551090,17990,17990,17990,17990,0
20240729,133100,188551090,17990,17990,17990,17990,34
20240729,133000,187939430,17990,17990,17990,17990,0
20240729,132900,187939430,17990,17990,17990,17990,0
20240729,132800,187939430,17990,17990,17990,17990,35
20240729,132700,187309780,17990,17990,17990,17990,0
20240729,132600,187309780,17990,17990,17990,17990,34
20240729,132500,186698120,18000,18000,18000,18000,0
20240729,132400,186698120,18000,18000,18000,18000,0
20240729,132300,186698120,18000,18000,18000,18000,34
20240729,132200,186086120,18000,18000,18000,18000,0
20240729,132100,186086120,18000,18000,18000,18000,0
20240729,132000,186086120,18000,18000,18000,18000,35
20240729,131900,185456120,18000,18000,18000,18000,0
20240729,131800,185456120,18000,18000,18000,18000,34
20240729,131700,184844120,18000,18000,18000,18000,56
20240729,131600,183836120,18000,18000,18000,18000,0
20240729,131500,183836120,18000,18000,18000,18000,34
20240729,131400,183224120,17990,17990,17990,17990,10
20240729,131300,183044220,17990,17990,17990,17990,0
20240729,131200,183044220,17990,17990,17990,17990,35
20240729,131100,182414570,18000,18000,18000,18000,0
20240729,131000,182414570,18000,18000,18000,18000,34
20240729,130900,181802570,18000,18000,18000,18000,0
20240729,130800,181802570,18000,18000,18000,18000,0
20240729,130700,181802570,18000,18000,18000,18000,34
20240729,130600,181190570,18000,18000,18000,18000,0
20240729,130500,181190570,18000,18000,18000,18000,0
20240729,130400,181190570,18000,18000,18000,18000,35
20240729,130300,180560570,17850,17850,17850,17850,0
20240729,130200,180560570,17850,18000,18000,17840,37
20240729,130100,179895030,17850,17850,17850,17850,2
20240729,130000,179859330,18000,17850,18000,17850,4
20240729,125900,179787630,17850,17990,17990,17850,35
20240729,125800,179158120,17840,17840,17840,17840,2
20240729,125700,179122440,17880,17880,17880,17880,2
20240729,125600,179086680,17880,18000,18000,17880,37
20240729,125500,178420920,17880,18000,18000,17880,3
20240729,125400,178367160,18000,18000,18000,17880,39
20240729,125300,177665400,17880,18000,18000,17880,3
20240729,125200,177611640,17890,18000,18000,17890,3
20240729,125100,177557750,18000,18000,18000,18000,34
20240729,125000,176945750,17990,17990,17990,17990,0
20240729,124900,176945750,17990,17990,17990,17990,0
20240729,124800,176945750,17990,17990,17990,17990,34
20240729,124700,176334090,17990,17990,17990,17990,0
20240729,124600,176334090,17990,17990,17990,17990,44
20240729,124500,175542530,17990,17990,17990,17990,0
20240729,124400,175542530,17990,17990,17990,17990,0
20240729,124300,175542530,17990,17970,17990,17970,303
20240729,124200,170092320,17980,17980,17980,17980,0
20240729,124100,170092320,17980,17980,17980,17980,0
20240729,124000,170092320,17980,17980,17980,17980,34
20240729,123900,169481000,17980,17980,17980,17980,0
20240729,123800,169481000,17980,17980,17980,17980,35
20240729,123700,168851700,17970,17970,17970,17970,0
20240729,123600,168851700,17970,17970,17970,17970,27
20240729,123500,168366510,17970,17970,17970,17970,34
20240729,123400,167755530,17970,17970,17970,17970,0
20240729,123300,167755530,17970,17970,17970,17970,0
20240729,123200,167755530,17970,17970,17970,17970,34
20240729,123100,167144550,17970,17970,17970,17970,0
20240729,123000,167144550,17970,17970,17970,17970,0
20240729,122900,167144550,17970,17970,17970,17970,34
20240729,122800,166533570,17960,17960,17960,17960,0
20240729,122700,166533570,17960,17960,17960,17960,35
20240729,122600,165904970,17970,17970,17970,17970,0
20240729,122500,165904970,17970,17970,17970,17970,0
20240729,122400,165904970,17970,17970,17970,17970,34
20240729,122300,165293990,17970,17970,17970,17970,0
20240729,122200,165293990,17970,17970,17970,17970,0
20240729,122100,165293990,17970,17970,17970,17970,34
20240729,122000,164683010,17970,17970,17970,17970,0
20240729,121900,164683010,17970,17970,17970,17970,35
20240729,121800,164054060,17970,17970,17970,17970,1
20240729,121700,164036090,17950,17950,17950,17950,0
20240729,121600,164036090,17950,17970,17970,17950,39
20240729,121500,163335360,17970,17970,17970,17970,0
20240729,121400,163335360,17970,17970,17970,17970,0
20240729,121300,163335360,17970,17970,17970,17970,34
20240729,121200,162724380,17970,17830,17970,17830,14
20240729,121100,162474620,17970,17970,17970,17970,35
20240729,121000,161845670,17820,17820,17820,17820,0
20240729,120900,161845670,17820,17820,17820,17820,13
20240729,120800,161614010,17980,17980,17980,17980,34
20240729,120700,161002690,17970,17970,17970,17970,0
20240729,120600,161002690,17970,17970,17970,17970,0
20240729,120500,161002690,17970,17970,17970,17970,34
20240729,120400,160391710,17970,17970,17970,17970,0
20240729,120300,160391710,17970,17820,17970,17820,40
20240729,120200,159673660,17970,17970,17970,17970,0
20240729,120100,159673660,17970,17820,17970,17820,13
20240729,120000,159441850,17970,17970,17970,17970,34
20240729,115900,158830870,17820,17820,17820,17820,9
20240729,115800,158670490,17970,17970,17970,17970,0
20240729,115700,158670490,17970,17970,17970,17970,34
20240729,115600,158059510,17960,17960,17960,17960,0
20240729,115500,158059510,17960,17810,17960,17810,35
20240729,115400,157431060,17820,17820,17820,17820,9
20240729,115300,157270680,17960,17960,17960,17960,0
20240729,115200,157270680,17960,17960,17960,17960,35
20240729,115100,156642080,17820,17820,17820,17820,11
20240729,115000,156446060,17970,17970,17970,17970,0
20240729,114900,156446060,17970,17820,17970,17820,46
20240729,114800,155621090,17980,17980,17980,17980,0
20240729,114700,155621090,17980,17970,17980,17970,35
20240729,114600,154992130,17970,17970,17970,17970,0
20240729,114500,154992130,17970,17970,17970,17970,1
20240729,114400,154974160,17840,17970,17970,17840,46
20240729,114300,154148970,17830,17830,17830,17830,1
20240729,114200,154131140,17970,17970,17970,17970,0
20240729,114100,154131140,17970,17970,17970,17970,35
20240729,114000,153502190,17880,17940,17940,17880,2
20240729,113900,153466370,17970,17970,17970,17970,35
20240729,113800,152837420,17960,17960,17960,17960,1
20240729,113700,152819460,17960,17790,17960,17780,3
20240729,113600,152765930,17960,17960,17960,17960,36
20240729,113500,152119370,17780,17780,17780,17780,6
20240729,113400,152012690,17960,17960,17960,17960,0
20240729,113300,152012690,17960,17960,17960,17960,34
20240729,113200,151402050,17780,17780,17780,17780,6
20240729,113100,151295370,17960,17960,17960,17960,34
20240729,113000,150684730,17780,17780,17780,17780,6
20240729,112900,150578050,17970,17970,17970,17970,0
20240729,112800,150578050,17970,17960,17970,17960,36
20240729,112700,149931480,17780,17780,17780,17780,10
20240729,112600,149753680,17800,17800,17800,17800,3
20240729,112500,149700280,17950,17950,17950,17950,34
20240729,112400,149089980,17950,17950,17950,17950,0
20240729,112300,149089980,17950,17950,17950,17950,34
20240729,112200,148479680,17940,17940,17940,17940,0
20240729,112100,148479680,17940,17940,17940,17940,0
20240729,112000,148479680,17940,17940,17940,17940,34
20240729,111900,147869720,17750,17950,17950,17750,18
20240729,111800,147548560,17950,17950,17950,17950,3
20240729,111700,147494710,17950,17950,17950,17950,35
20240729,111600,146866460,17950,17770,17950,17770,2
20240729,111500,146830740,17940,17940,17940,17940,0
20240729,111400,146830740,17940,17940,17940,17940,34
20240729,111300,146220780,17940,17940,17940,17940,0
20240729,111200,146220780,17940,17900,17940,17750,38
20240729,111100,145540840,17900,17900,17900,17900,0
20240729,111000,145540840,17900,17900,17900,17900,1
20240729,110900,145522940,17890,17750,17890,17750,40
20240729,110800,144807900,17900,17900,17900,17900,1
20240729,110700,144790000,17880,17880,17880,17880,0
20240729,110600,144790000,17880,17880,17880,17880,34
20240729,110500,144182080,17880,17880,17880,17880,2
20240729,110400,144146320,17880,17880,17880,17880,34
20240729,110300,143538400,17880,17880,17880,17880,0
20240729,110200,143538400,17880,17880,17880,17880,0
20240729,110100,143538400,17880,17880,17880,17880,35
20240729,110000,142912600,17880,17880,17880,17880,33
20240729,105900,142322560,17810,17810,17810,17810,0
20240729,105800,142322560,17810,17750,17810,17750,497
20240729,105700,133495820,17740,17650,17740,17650,36
20240729,105600,132857270,17740,17740,17740,17740,34
20240729,105500,132254110,17690,17690,17690,17690,0
20240729,105400,132254110,17690,17690,17690,17690,18
20240729,105300,131935690,17690,17690,17690,17690,17
20240729,105200,131634960,17690,17690,17690,17690,0
20240729,105100,131634960,17690,17690,17690,17690,0
20240729,105000,131634960,17690,17670,17690,17670,155
20240729,104900,128894780,17670,17670,17670,17670,0
20240729,104800,128894780,17670,17590,17670,17590,85
20240729,104700,127393910,17650,17650,17650,17650,0
20240729,104600,127393910,17650,17650,17650,17650,0
20240729,104500,127393910,17650,17650,17650,17650,231
20240729,104400,123316760,17650,17650,17650,17650,0
20240729,104300,123316760,17650,17650,17650,17650,0
20240729,104200,123316760,17650,17650,17650,17650,35
20240729,104100,122699010,17580,17580,17580,17580,6
20240729,104000,122593530,17650,17650,17650,17650,34
20240729,103900,121993430,17600,17600,17600,17600,23
20240729,103800,121588630,17610,17610,17610,17610,0
20240729,103700,121588630,17610,17610,17610,17610,82
20240729,103600,120144610,17600,17600,17600,17600,0
20240729,103500,120144610,17600,17600,17600,17600,13
20240729,103400,119915810,17600,17600,17600,17600,11
20240729,103300,119722210,17570,17570,17570,17570,0
20240729,103200,119722210,17570,17570,17570,17570,0
20240729,103100,119722210,17570,17570,17570,17570,0
20240729,103000,119722210,17570,17570,17570,17570,0
20240729,102900,119722210,17570,17570,17570,17570,0
20240729,102800,119722210,17570,17600,17600,17570,50
20240729,102700,118842240,17600,17600,17600,17600,13
20240729,102600,118613440,17600,17600,17600,17600,17
20240729,102500,118314240,17600,17600,17600,17600,0
20240729,102400,118314240,17600,17600,17600,17600,0
20240729,102300,118314240,17600,17600,17600,17600,0
20240729,102200,118314240,17600,17600,17600,17600,5
20240729,102100,118226240,17600,17600,17600,17600,8
20240729,102000,118085440,17600,17600,17600,17600,0
20240729,101900,118085440,17600,17600,17600,17600,26
20240729,101800,117627840,17600,17600,17600,17600,0
20240729,101700,117627840,17600,17590,17600,17590,50
20240729,101600,116748220,17590,17590,17590,17590,1
20240729,101500,116730630,17590,17590,17590,17590,0
20240729,101400,116730630,17590,17590,17590,17590,0
20240729,101300,116730630,17590,17590,17590,17590,61
20240729,101200,115657640,17590,17590,17590,17590,0
20240729,101100,115657640,17590,17590,17590,17590,0
20240729,101000,115657640,17590,17590,17590,17590,0
20240729,100900,115657640,17590,17590,17590,17590,0
20240729,100800,115657640,17590,17590,17590,17590,10
20240729,100700,115481740,17590,17590,17590,17590,1
20240729,100600,115464150,17500,17500,17500,17500,10
20240729,100500,115289150,17570,17570,17570,17570,0
20240729,100400,115289150,17570,17520,17570,17490,354
20240729,100300,109093970,17620,17620,17620,17620,0
20240729,100200,109093970,17620,17510,17620,17500,894
20240729,100100,93443570,17500,17500,17500,17500,0
20240729,100000,93443570,17500,17630,17630,17500,401
20240729,095900,86425320,17560,17560,17560,17560,0
20240729,095800,86425320,17560,17660,17660,17500,2105
20240729,095700,49484150,17660,17660,17660,17660,0
20240729,095600,49484150,17660,17660,17660,17660,0
20240729,095500,49484150,17660,17660,17660,17660,24
20240729,095400,49060310,17670,17670,17670,17670,74
20240729,095300,47752730,17830,17830,17830,17830,1
20240729,095200,47734900,17820,17710,17820,17650,250
20240729,095100,43287580,17820,17820,17820,17820,1
20240729,095000,43269760,17820,17820,17820,17820,0
20240729,094900,43269760,17820,17820,17820,17820,0
20240729,094800,43269760,17820,17820,17820,17820,0
20240729,094700,43269760,17820,17820,17820,17820,1
20240729,094600,43251940,17700,17700,17700,17700,0
20240729,094500,43251940,17700,17700,17700,17700,0
20240729,094400,43251940,17700,17700,17700,17700,200
20240729,094300,39711940,17850,17850,17850,17850,0
20240729,094200,39711940,17850,17850,17850,17850,1
20240729,094100,39694090,17860,17860,17860,17860,10
20240729,094000,39515490,17700,17700,17700,17700,0
20240729,093900,39515490,17700,17700,17700,17700,0
20240729,093800,39515490,17700,17820,17830,17700,810
20240729,093700,25161040,17820,17820,17820,17820,3
20240729,093600,25107580,17870,17870,17870,17870,0
20240729,093500,25107580,17870,17870,18020,17870,32
20240729,093400,24534090,17900,17900,17900,17900,0
20240729,093300,24534090,17900,17900,17900,17900,127
20240729,093200,22260790,17910,18020,18020,17910,8
20240729,093100,22117390,17920,17920,17920,17920,3
20240729,093000,22063630,18030,18030,18030,18030,12
20240729,092900,21847270,17930,18040,18040,17930,11
20240729,092800,21648940,18040,17920,18090,17920,55
20240729,092700,20657310,18090,18090,18090,18090,10
20240729,092600,20476410,18080,18080,18080,18080,21
20240729,092500,20096730,18080,18080,18080,18080,21
20240729,092400,19717050,18080,18080,18080,18080,10
20240729,092300,19536250,18080,18090,18090,17920,33
20240729,092200,18940520,18100,18100,18100,17910,32
20240729,092100,18362320,18100,18100,18100,18100,11
20240729,092000,18163220,18100,18100,18100,17890,359
20240729,091900,11727810,18100,18120,18120,17910,43
20240729,091800,10952420,18120,18120,18120,18120,11
20240729,091700,10753100,18120,18120,18120,18120,22
20240729,091600,10354460,18120,18120,18120,18120,10
20240729,091500,10173260,18100,18100,18100,18100,21
20240729,091400,9793160,18130,18130,18130,17890,37
20240729,091300,9123810,18140,18140,18140,18140,11
20240729,091200,8924270,18140,18050,18140,17810,71
20240729,091100,7645550,18090,18090,18090,18090,20
20240729,091000,7283750,18090,17960,18090,17860,57
20240729,090900,6260900,18100,18090,18100,17970,128
20240729,090800,3957170,18090,18090,18100,18090,34
20240729,090700,3342010,18050,18000,18050,18000,16
20240729,090600,3053810,17980,17970,17980,17970,8
20240729,090500,2910040,17960,17960,17960,17960,31
20240729,090400,2353280,17960,17960,17960,17960,21
20240729,090300,1976120,17960,17960,17960,17960,24
20240729,090200,1545080,17960,17960,17960,17960,14
20240729,090100,1293640,17960,17970,17970,17960,21
20240729,090000,916370,17960,17970,17970,17960,51