KissMeData/192080/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,202900,1277188650,45050,45050,45050,45050,2050
20240729,202800,1277188650,45050,45050,45050,45050,0
20240729,202700,1277188650,45050,45050,45050,45050,0
20240729,202600,1277188650,45050,45050,45050,45050,0
20240729,202500,1277188650,45050,45050,45050,45050,0
20240729,202400,1277188650,45050,45050,45050,45050,0
20240729,202300,1277188650,45050,45050,45050,45050,0
20240729,202200,1277188650,45050,45050,45050,45050,0
20240729,202100,1277188650,45050,45050,45050,45050,0
20240729,202000,1277188650,45050,45050,45050,45050,0
20240729,201900,1277188650,45050,45050,45050,45050,0
20240729,201800,1277188650,45050,45050,45050,45050,0
20240729,201700,1277188650,45050,45050,45050,45050,0
20240729,201600,1277188650,45050,45050,45050,45050,0
20240729,201500,1277188650,45050,45050,45050,45050,0
20240729,201400,1277188650,45050,45050,45050,45050,0
20240729,201300,1277188650,45050,45050,45050,45050,0
20240729,201200,1277188650,45050,45050,45050,45050,0
20240729,201100,1277188650,45050,45050,45050,45050,0
20240729,201000,1277188650,45050,45050,45050,45050,0
20240729,200900,1277188650,45050,45050,45050,45050,0
20240729,200800,1277188650,45050,45050,45050,45050,0
20240729,200700,1277188650,45050,45050,45050,45050,0
20240729,200600,1277188650,45050,45050,45050,45050,0
20240729,200500,1277188650,45050,45050,45050,45050,0
20240729,200400,1277188650,45050,45050,45050,45050,0
20240729,200300,1277188650,45050,45050,45050,45050,0
20240729,200200,1277188650,45050,45050,45050,45050,0
20240729,200100,1277188650,45050,45050,45050,45050,0
20240729,200000,1277188650,45050,45050,45050,45050,0
20240729,195900,1277188650,45050,45050,45050,45050,2050
20240729,195800,1277188650,45050,45050,45050,45050,0
20240729,195700,1277188650,45050,45050,45050,45050,0
20240729,195600,1277188650,45050,45050,45050,45050,0
20240729,195500,1277188650,45050,45050,45050,45050,0
20240729,195400,1277188650,45050,45050,45050,45050,0
20240729,195300,1277188650,45050,45050,45050,45050,0
20240729,195200,1277188650,45050,45050,45050,45050,0
20240729,195100,1277188650,45050,45050,45050,45050,0
20240729,195000,1277188650,45050,45050,45050,45050,0
20240729,194900,1277188650,45050,45050,45050,45050,0
20240729,194800,1277188650,45050,45050,45050,45050,0
20240729,194700,1277188650,45050,45050,45050,45050,0
20240729,194600,1277188650,45050,45050,45050,45050,0
20240729,194500,1277188650,45050,45050,45050,45050,0
20240729,194400,1277188650,45050,45050,45050,45050,0
20240729,194300,1277188650,45050,45050,45050,45050,0
20240729,194200,1277188650,45050,45050,45050,45050,0
20240729,194100,1277188650,45050,45050,45050,45050,0
20240729,194000,1277188650,45050,45050,45050,45050,0
20240729,193900,1277188650,45050,45050,45050,45050,0
20240729,193800,1277188650,45050,45050,45050,45050,0
20240729,193700,1277188650,45050,45050,45050,45050,0
20240729,193600,1277188650,45050,45050,45050,45050,0
20240729,193500,1277188650,45050,45050,45050,45050,0
20240729,193400,1277188650,45050,45050,45050,45050,0
20240729,193300,1277188650,45050,45050,45050,45050,0
20240729,193200,1277188650,45050,45050,45050,45050,0
20240729,193100,1277188650,45050,45050,45050,45050,0
20240729,193000,1277188650,45050,45050,45050,45050,0
20240729,192900,1277188650,45050,45050,45050,45050,2050
20240729,192800,1277188650,45050,45050,45050,45050,0
20240729,192700,1277188650,45050,45050,45050,45050,0
20240729,192600,1277188650,45050,45050,45050,45050,0
20240729,192500,1277188650,45050,45050,45050,45050,0
20240729,192400,1277188650,45050,45050,45050,45050,0
20240729,192300,1277188650,45050,45050,45050,45050,0
20240729,192200,1277188650,45050,45050,45050,45050,0
20240729,192100,1277188650,45050,45050,45050,45050,0
20240729,192000,1277188650,45050,45050,45050,45050,0
20240729,191900,1277188650,45050,45050,45050,45050,0
20240729,191800,1277188650,45050,45050,45050,45050,0
20240729,191700,1277188650,45050,45050,45050,45050,0
20240729,191600,1277188650,45050,45050,45050,45050,0
20240729,191500,1277188650,45050,45050,45050,45050,0
20240729,191400,1277188650,45050,45050,45050,45050,0
20240729,191300,1277188650,45050,45050,45050,45050,0
20240729,191200,1277188650,45050,45050,45050,45050,0
20240729,191100,1277188650,45050,45050,45050,45050,0
20240729,191000,1277188650,45050,45050,45050,45050,0
20240729,190900,1277188650,45050,45050,45050,45050,0
20240729,190800,1277188650,45050,45050,45050,45050,0
20240729,190700,1277188650,45050,45050,45050,45050,0
20240729,190600,1277188650,45050,45050,45050,45050,0
20240729,190500,1277188650,45050,45050,45050,45050,0
20240729,190400,1277188650,45050,45050,45050,45050,0
20240729,190300,1277188650,45050,45050,45050,45050,0
20240729,190200,1277188650,45050,45050,45050,45050,0
20240729,190100,1277188650,45050,45050,45050,45050,0
20240729,190000,1277188650,45050,45050,45050,45050,0
20240729,185900,1277188650,45050,45050,45050,45050,2050
20240729,185800,1277188650,45050,45050,45050,45050,0
20240729,185700,1277188650,45050,45050,45050,45050,0
20240729,185600,1277188650,45050,45050,45050,45050,0
20240729,185500,1277188650,45050,45050,45050,45050,0
20240729,185400,1277188650,45050,45050,45050,45050,0
20240729,185300,1277188650,45050,45050,45050,45050,0
20240729,185200,1277188650,45050,45050,45050,45050,0
20240729,185100,1277188650,45050,45050,45050,45050,0
20240729,185000,1277188650,45050,45050,45050,45050,0
20240729,184900,1277188650,45050,45050,45050,45050,0
20240729,184800,1277188650,45050,45050,45050,45050,0
20240729,184700,1277188650,45050,45050,45050,45050,0
20240729,184600,1277188650,45050,45050,45050,45050,0
20240729,184500,1277188650,45050,45050,45050,45050,0
20240729,184400,1277188650,45050,45050,45050,45050,0
20240729,184300,1277188650,45050,45050,45050,45050,0
20240729,184200,1277188650,45050,45050,45050,45050,0
20240729,184100,1277188650,45050,45050,45050,45050,0
20240729,184000,1277188650,45050,45050,45050,45050,0
20240729,183900,1277188650,45050,45050,45050,45050,0
20240729,183800,1277188650,45050,45050,45050,45050,0
20240729,183700,1277188650,45050,45050,45050,45050,0
20240729,183600,1277188650,45050,45050,45050,45050,0
20240729,183500,1277188650,45050,45050,45050,45050,0
20240729,183400,1277188650,45050,45050,45050,45050,0
20240729,183300,1277188650,45050,45050,45050,45050,0
20240729,183200,1277188650,45050,45050,45050,45050,0
20240729,183100,1277188650,45050,45050,45050,45050,0
20240729,183000,1277188650,45050,45050,45050,45050,0
20240729,182900,1277188650,45050,45050,45050,45050,2050
20240729,182800,1277188650,45050,45050,45050,45050,0
20240729,182700,1277188650,45050,45050,45050,45050,0
20240729,182600,1277188650,45050,45050,45050,45050,0
20240729,182500,1277188650,45050,45050,45050,45050,0
20240729,182400,1277188650,45050,45050,45050,45050,0
20240729,182300,1277188650,45050,45050,45050,45050,0
20240729,182200,1277188650,45050,45050,45050,45050,0
20240729,182100,1277188650,45050,45050,45050,45050,0
20240729,182000,1277188650,45050,45050,45050,45050,0
20240729,181900,1277188650,45050,45050,45050,45050,0
20240729,181800,1277188650,45050,45050,45050,45050,0
20240729,181700,1277188650,45050,45050,45050,45050,0
20240729,181600,1277188650,45050,45050,45050,45050,0
20240729,181500,1277188650,45050,45050,45050,45050,0
20240729,181400,1277188650,45050,45050,45050,45050,0
20240729,181300,1277188650,45050,45050,45050,45050,0
20240729,181200,1277188650,45050,45050,45050,45050,0
20240729,181100,1277188650,45050,45050,45050,45050,0
20240729,181000,1277188650,45050,45050,45050,45050,0
20240729,180900,1277188650,45050,45050,45050,45050,0
20240729,180800,1277188650,45050,45050,45050,45050,0
20240729,180700,1277188650,45050,45050,45050,45050,0
20240729,180600,1277188650,45050,45050,45050,45050,0
20240729,180500,1277188650,45050,45050,45050,45050,0
20240729,180400,1277188650,45050,45050,45050,45050,0
20240729,180300,1277188650,45050,45050,45050,45050,0
20240729,180200,1277188650,45050,45050,45050,45050,0
20240729,180100,1277188650,45050,45050,45050,45050,0
20240729,180000,1277188650,45050,45050,45050,45050,0
20240729,175900,1277188650,45050,45050,45050,45050,2050
20240729,175800,1277188650,45050,45050,45050,45050,0
20240729,175700,1277188650,45050,45050,45050,45050,0
20240729,175600,1277188650,45050,45050,45050,45050,0
20240729,175500,1277188650,45050,45050,45050,45050,0
20240729,175400,1277188650,45050,45050,45050,45050,0
20240729,175300,1277188650,45050,45050,45050,45050,0
20240729,175200,1277188650,45050,45050,45050,45050,0
20240729,175100,1277188650,45050,45050,45050,45050,0
20240729,175000,1277188650,45050,45050,45050,45050,0
20240729,174900,1277188650,45050,45050,45050,45050,0
20240729,174800,1277188650,45050,45050,45050,45050,0
20240729,174700,1277188650,45050,45050,45050,45050,0
20240729,174600,1277188650,45050,45050,45050,45050,0
20240729,174500,1277188650,45050,45050,45050,45050,0
20240729,174400,1277188650,45050,45050,45050,45050,0
20240729,174300,1277188650,45050,45050,45050,45050,0
20240729,174200,1277188650,45050,45050,45050,45050,0
20240729,174100,1277188650,45050,45050,45050,45050,0
20240729,174000,1277188650,45050,45050,45050,45050,0
20240729,173900,1277188650,45050,45050,45050,45050,0
20240729,173800,1277188650,45050,45050,45050,45050,0
20240729,173700,1277188650,45050,45050,45050,45050,0
20240729,173600,1277188650,45050,45050,45050,45050,0
20240729,173500,1277188650,45050,45050,45050,45050,0
20240729,173400,1277188650,45050,45050,45050,45050,0
20240729,173300,1277188650,45050,45050,45050,45050,0
20240729,173200,1277188650,45050,45050,45050,45050,0
20240729,173100,1277188650,45050,45050,45050,45050,0
20240729,173000,1277188650,45050,45050,45050,45050,0
20240729,172900,1277188650,45050,45050,45050,45050,2050
20240729,172800,1277188650,45050,45050,45050,45050,0
20240729,172700,1277188650,45050,45050,45050,45050,0
20240729,172600,1277188650,45050,45050,45050,45050,0
20240729,172500,1277188650,45050,45050,45050,45050,0
20240729,172400,1277188650,45050,45050,45050,45050,0
20240729,172300,1277188650,45050,45050,45050,45050,0
20240729,172200,1277188650,45050,45050,45050,45050,0
20240729,172100,1277188650,45050,45050,45050,45050,0
20240729,172000,1277188650,45050,45050,45050,45050,0
20240729,171900,1277188650,45050,45050,45050,45050,0
20240729,171800,1277188650,45050,45050,45050,45050,0
20240729,171700,1277188650,45050,45050,45050,45050,0
20240729,171600,1277188650,45050,45050,45050,45050,0
20240729,171500,1277188650,45050,45050,45050,45050,0
20240729,171400,1277188650,45050,45050,45050,45050,0
20240729,171300,1277188650,45050,45050,45050,45050,0
20240729,171200,1277188650,45050,45050,45050,45050,0
20240729,171100,1277188650,45050,45050,45050,45050,0
20240729,171000,1277188650,45050,45050,45050,45050,0
20240729,170900,1277188650,45050,45050,45050,45050,0
20240729,170800,1277188650,45050,45050,45050,45050,0
20240729,170700,1277188650,45050,45050,45050,45050,0
20240729,170600,1277188650,45050,45050,45050,45050,0
20240729,170500,1277188650,45050,45050,45050,45050,0
20240729,170400,1277188650,45050,45050,45050,45050,0
20240729,170300,1277188650,45050,45050,45050,45050,0
20240729,170200,1277188650,45050,45050,45050,45050,0
20240729,170100,1277188650,45050,45050,45050,45050,0
20240729,170000,1277188650,45050,45050,45050,45050,0
20240729,165900,1277188650,45050,45050,45050,45050,2050
20240729,165800,1277188650,45050,45050,45050,45050,0
20240729,165700,1277188650,45050,45050,45050,45050,0
20240729,165600,1277188650,45050,45050,45050,45050,0
20240729,165500,1277188650,45050,45050,45050,45050,0
20240729,165400,1277188650,45050,45050,45050,45050,0
20240729,165300,1277188650,45050,45050,45050,45050,0
20240729,165200,1277188650,45050,45050,45050,45050,0
20240729,165100,1277188650,45050,45050,45050,45050,0
20240729,165000,1277188650,45050,45050,45050,45050,0
20240729,164900,1277188650,45050,45050,45050,45050,0
20240729,164800,1277188650,45050,45050,45050,45050,0
20240729,164700,1277188650,45050,45050,45050,45050,0
20240729,164600,1277188650,45050,45050,45050,45050,0
20240729,164500,1277188650,45050,45050,45050,45050,0
20240729,164400,1277188650,45050,45050,45050,45050,0
20240729,164300,1277188650,45050,45050,45050,45050,0
20240729,164200,1277188650,45050,45050,45050,45050,0
20240729,164100,1277188650,45050,45050,45050,45050,0
20240729,164000,1277188650,45050,45050,45050,45050,0
20240729,163900,1277188650,45050,45050,45050,45050,0
20240729,163800,1277188650,45050,45050,45050,45050,0
20240729,163700,1277188650,45050,45050,45050,45050,0
20240729,163600,1277188650,45050,45050,45050,45050,0
20240729,163500,1277188650,45050,45050,45050,45050,0
20240729,163400,1277188650,45050,45050,45050,45050,0
20240729,163300,1277188650,45050,45050,45050,45050,0
20240729,163200,1277188650,45050,45050,45050,45050,0
20240729,163100,1277188650,45050,45050,45050,45050,0
20240729,163000,1277188650,45050,45050,45050,45050,0
20240729,162900,1277188650,45050,45050,45050,45050,2050
20240729,162800,1277188650,45050,45050,45050,45050,0
20240729,162700,1277188650,45050,45050,45050,45050,0
20240729,162600,1277188650,45050,45050,45050,45050,0
20240729,162500,1277188650,45050,45050,45050,45050,0
20240729,162400,1277188650,45050,45050,45050,45050,0
20240729,162300,1277188650,45050,45050,45050,45050,0
20240729,162200,1277188650,45050,45050,45050,45050,0
20240729,162100,1277188650,45050,45050,45050,45050,0
20240729,162000,1277188650,45050,45050,45050,45050,0
20240729,161900,1277188650,45050,45050,45050,45050,0
20240729,161800,1277188650,45050,45050,45050,45050,0
20240729,161700,1277188650,45050,45050,45050,45050,0
20240729,161600,1277188650,45050,45050,45050,45050,0
20240729,161500,1277188650,45050,45050,45050,45050,0
20240729,161400,1277188650,45050,45050,45050,45050,0
20240729,161300,1277188650,45050,45050,45050,45050,0
20240729,161200,1277188650,45050,45050,45050,45050,0
20240729,161100,1277188650,45050,45050,45050,45050,0
20240729,161000,1277188650,45050,45050,45050,45050,0
20240729,160900,1277188650,45050,45050,45050,45050,0
20240729,160800,1277188650,45050,45050,45050,45050,0
20240729,160700,1277188650,45050,45050,45050,45050,0
20240729,160600,1277188650,45050,45050,45050,45050,0
20240729,160500,1277188650,45050,45050,45050,45050,0
20240729,160400,1277188650,45050,45050,45050,45050,0
20240729,160300,1277188650,45050,45050,45050,45050,0
20240729,160200,1277188650,45050,45050,45050,45050,0
20240729,160100,1277188650,45050,45050,45050,45050,0
20240729,160000,1277188650,45050,45050,45050,45050,0
20240729,155900,1277188650,45050,45050,45050,45050,2050
20240729,155800,1277188650,45050,45050,45050,45050,0
20240729,155700,1277188650,45050,45050,45050,45050,0
20240729,155600,1277188650,45050,45050,45050,45050,0
20240729,155500,1277188650,45050,45050,45050,45050,0
20240729,155400,1277188650,45050,45050,45050,45050,0
20240729,155300,1277188650,45050,45050,45050,45050,0
20240729,155200,1277188650,45050,45050,45050,45050,0
20240729,155100,1277188650,45050,45050,45050,45050,0
20240729,155000,1277188650,45050,45050,45050,45050,0
20240729,154900,1277188650,45050,45050,45050,45050,0
20240729,154800,1277188650,45050,45050,45050,45050,0
20240729,154700,1277188650,45050,45050,45050,45050,0
20240729,154600,1277188650,45050,45050,45050,45050,0
20240729,154500,1277188650,45050,45050,45050,45050,0
20240729,154400,1277188650,45050,45050,45050,45050,0
20240729,154300,1277188650,45050,45050,45050,45050,0
20240729,154200,1277188650,45050,45050,45050,45050,0
20240729,154100,1277188650,45050,45050,45050,45050,0
20240729,154000,1277188650,45050,45050,45050,45050,0
20240729,153900,1277188650,45050,45050,45050,45050,0
20240729,153800,1277188650,45050,45050,45050,45050,0
20240729,153700,1277188650,45050,45050,45050,45050,0
20240729,153600,1277188650,45050,45050,45050,45050,0
20240729,153500,1277188650,45050,45050,45050,45050,0
20240729,153400,1277188650,45050,45050,45050,45050,0
20240729,153300,1277188650,45050,45050,45050,45050,0
20240729,153200,1277188650,45050,45050,45050,45050,0
20240729,153100,1277188650,45050,45050,45050,45050,0
20240729,153000,1277188650,45050,45050,45050,45050,2050
20240729,152900,1184836150,45050,45050,45050,45050,0
20240729,152800,1184836150,45050,45050,45050,45050,0
20240729,152700,1184836150,45050,45050,45050,45050,0
20240729,152600,1184836150,45050,45050,45050,45050,0
20240729,152500,1184836150,45050,45050,45050,45050,0
20240729,152400,1184836150,45050,45050,45050,45050,0
20240729,152300,1184836150,45050,45050,45050,45050,0
20240729,152200,1184836150,45050,45050,45050,45050,0
20240729,152100,1184836150,45050,45050,45050,45050,0
20240729,152000,1184836150,45050,45050,45050,45050,0
20240729,151900,1184836150,45050,45050,45050,45000,73
20240729,151800,1181549350,45000,45000,45050,45000,31
20240729,151700,1180153400,45000,45050,45100,45000,153
20240729,151600,1173266600,45050,45000,45100,45000,56
20240729,151500,1170743750,45000,45000,45050,45000,183
20240729,151400,1162508650,45050,45000,45050,45000,54
20240729,151300,1160078250,45000,45000,45000,45000,57
20240729,151200,1157513250,45000,45050,45100,45000,41
20240729,151100,1155666600,45050,45050,45050,45050,181
20240729,151000,1147512550,45050,45050,45100,45050,43
20240729,150900,1145575250,45050,45050,45150,45050,53
20240729,150800,1143185200,45050,45050,45100,45050,87
20240729,150700,1139264850,45050,45100,45150,45050,42
20240729,150600,1137370700,45100,45050,45150,45050,66
20240729,150500,1134393350,45100,45100,45100,45100,68
20240729,150400,1131326550,45100,45100,45150,45100,47
20240729,150300,1129206550,45100,45100,45100,45100,57
20240729,150200,1126635850,45100,45100,45200,45100,28
20240729,150100,1125372550,45100,45100,45150,45100,39
20240729,150000,1123612700,45100,45150,45200,45100,108
20240729,145900,1118736500,45200,45150,45200,45150,21
20240729,145800,1117788200,45150,45200,45200,45150,78
20240729,145700,1114266400,45200,45200,45200,45150,47
20240729,145600,1112144050,45150,45100,45150,45100,65
20240729,145500,1109210200,45100,45150,45150,45100,15
20240729,145400,1108533000,45100,45150,45150,45100,22
20240729,145300,1107540550,45100,45100,45150,45100,91
20240729,145200,1103435650,45150,45200,45200,45150,12
20240729,145100,1102893750,45200,45150,45200,45150,40
20240729,145000,1101086600,45200,45200,45200,45150,58
20240729,144900,1098467550,45200,45150,45200,45150,39
20240729,144800,1096705900,45200,45200,45250,45200,132
20240729,144700,1090738600,45200,45150,45200,45150,77
20240729,144600,1087259100,45200,45150,45200,45150,35
20240729,144500,1085678150,45200,45150,45200,45150,27
20240729,144400,1084458750,45150,45150,45200,45150,54
20240729,144300,1082020550,45150,45150,45150,45100,36
20240729,144200,1080396100,45150,45150,45200,45150,33
20240729,144100,1078906050,45100,45150,45150,45100,26
20240729,144000,1077733050,45150,45150,45150,45150,14
20240729,143900,1077100950,45150,45200,45200,45150,59
20240729,143800,1074436950,45100,45200,45200,45100,121
20240729,143700,1068976200,45200,45200,45200,45150,38
20240729,143600,1067259500,45150,45150,45150,45150,48
20240729,143500,1065092300,45200,45200,45200,45150,33
20240729,143400,1063601900,45200,45200,45200,45200,14
20240729,143300,1062969100,45150,45200,45200,45150,23
20240729,143200,1061930500,45200,45150,45200,45150,24
20240729,143100,1060846650,45200,45200,45200,45150,25
20240729,143000,1059717650,45200,45200,45200,45150,34
20240729,142900,1058181750,45150,45150,45150,45150,18
20240729,142800,1057369050,45200,45200,45200,45150,25
20240729,142700,1056239900,45200,45150,45200,45150,36
20240729,142600,1054613600,45200,45100,45300,45050,1899
20240729,142500,968714900,45100,45050,45100,45050,39
20240729,142400,966956850,45100,45050,45100,45050,57
20240729,142300,964387500,45100,45100,45100,45050,70
20240729,142200,961233700,45100,45100,45150,45050,40
20240729,142100,959429300,45100,45100,45100,45100,150
20240729,142000,952664300,45100,45100,45100,45050,55
20240729,141900,950184700,45050,45100,45100,45050,38
20240729,141800,948471800,45100,45100,45100,45050,35
20240729,141700,946894150,45100,45050,45100,45050,20
20240729,141600,945993050,45100,45100,45100,45050,29
20240729,141500,944686050,45100,45100,45100,45050,33
20240729,141400,943198600,45100,45050,45100,45050,20
20240729,141300,942297500,45100,45050,45100,45050,25
20240729,141200,941170900,45100,45100,45100,45100,16
20240729,141100,940449300,45050,45100,45100,45050,23
20240729,141000,939413050,45050,45100,45100,45050,217
20240729,140900,929636250,45100,45100,45100,45050,22
20240729,140800,928644950,45100,45100,45100,45050,36
20240729,140700,927022200,45100,45050,45100,45050,25
20240729,140600,925895600,45100,45100,45100,45050,44
20240729,140500,923912050,45100,45050,45100,45050,33
20240729,140400,922424650,45050,45100,45100,45050,20
20240729,140300,921523550,45100,45050,45100,45050,24
20240729,140200,920442000,45050,45100,45100,45050,15
20240729,140100,919765550,45050,45100,45100,45050,34
20240729,140000,918233050,45050,45100,45100,45050,24
20240729,135900,917151650,45050,45100,45100,45050,33
20240729,135800,915664300,45100,45100,45100,45050,45
20240729,135700,913635700,45100,45100,45100,45050,26
20240729,135600,912464050,45050,45100,45100,45050,31
20240729,135500,911066800,45100,45050,45100,45050,26
20240729,135400,909895100,45100,45100,45100,45050,37
20240729,135300,908227300,45100,45100,45100,45050,40
20240729,135200,906424400,45100,45050,45100,45050,128
20240729,135100,900657500,45100,45100,45100,45100,179
20240729,135000,892584600,45050,45050,45100,45050,23
20240729,134900,891548300,45100,45100,45100,45050,35
20240729,134800,889970800,45100,45050,45100,45050,59
20240729,134700,887311900,45100,45100,45100,45050,24
20240729,134600,886230400,45100,45050,45100,45050,44
20240729,134500,884247350,45050,45100,45100,45050,20
20240729,134400,883346250,45100,45100,45100,45050,42
20240729,134300,881452950,45100,45100,45100,45050,33
20240729,134200,879965500,45100,45050,45100,45050,21
20240729,134100,879019300,45100,45050,45100,45050,63
20240729,134000,876180150,45100,45100,45100,45100,13
20240729,133900,875593850,45050,45100,45100,45050,20
20240729,133800,874692700,45050,45000,45100,45000,44
20240729,133700,872710350,45050,45050,45050,45050,28
20240729,133600,871448950,45050,45050,45050,45050,4
20240729,133500,871268750,45050,45100,45100,45050,34
20240729,133400,869736350,45100,45050,45100,45050,36
20240729,133300,868113850,45050,45050,45050,45050,17
20240729,133200,867348000,45100,45000,45100,45000,54
20240729,133100,864915350,45050,45000,45050,45000,37
20240729,133000,863249400,45050,45050,45050,45050,13
20240729,132900,862663750,45050,45100,45100,45050,7
20240729,132800,862348250,45050,45100,45100,45050,88
20240729,132700,858383700,45050,45050,45100,45050,41
20240729,132600,856536050,45100,45100,45100,45050,37
20240729,132500,854869000,45100,45050,45100,45050,20
20240729,132400,853967900,45050,45100,45100,45050,41
20240729,132300,852120000,45100,45100,45100,45100,12
20240729,132200,851578800,45100,45100,45100,45050,254
20240729,132100,840124300,45100,45050,45100,45050,29
20240729,132000,838817300,45050,45050,45050,45050,17
20240729,131900,838051450,45100,45050,45100,45050,9
20240729,131800,837645700,45050,45100,45100,45050,30
20240729,131700,836293600,45050,45100,45100,45050,30
20240729,131600,834941850,45050,45050,45100,45050,24
20240729,131500,833860550,45100,45100,45100,45050,131
20240729,131400,827958350,45100,45100,45100,45050,76
20240729,131300,824531650,45100,45100,45100,45050,35
20240729,131200,822954000,45050,45100,45100,45050,21
20240729,131100,822007800,45100,45050,45100,45050,32
20240729,131000,820565500,45050,45050,45100,45050,20
20240729,130900,819664400,45100,45050,45100,45050,22
20240729,130800,818673100,45100,45100,45100,45100,32
20240729,130700,817229900,45050,45100,45100,45050,25
20240729,130600,816103300,45050,45100,45100,45050,33
20240729,130500,814616200,45100,45100,45150,45100,33
20240729,130400,813127800,45100,45050,45100,45050,231
20240729,130300,802710650,45100,45100,45100,45050,21
20240729,130200,801764400,45050,45100,45100,45050,33
20240729,130100,800277050,45050,45100,45100,45050,23
20240729,130000,799240800,45050,45000,45050,45000,22
20240729,125900,798249900,45050,45100,45100,45000,34
20240729,125800,796717600,45050,45050,45050,45050,2
20240729,125700,796627500,45050,45000,45050,45000,122
20240729,125600,791131550,45050,45000,45050,45000,33
20240729,125500,789645900,45000,45000,45050,45000,23
20240729,125400,788610800,45050,45000,45050,45000,23
20240729,125300,787575600,45000,45000,45000,45000,27
20240729,125200,786360600,45050,45000,45050,44950,27
20240729,125100,785145500,44950,44950,45000,44950,30
20240729,125000,783796800,44950,45000,45000,44950,20
20240729,124900,782896900,45050,44950,45050,44950,39
20240729,124800,781141900,45000,44950,45000,44950,22
20240729,124700,780152750,45000,45000,45000,44950,28
20240729,124600,778892800,45050,45050,45050,45050,11
20240729,124500,778397250,45050,45000,45050,45000,46
20240729,124400,776326500,44950,44950,44950,44950,17
20240729,124300,775562350,44950,44900,45000,44900,36
20240729,124200,773943550,44900,44900,44950,44900,27
20240729,124100,772731200,44950,44950,44950,44950,10
20240729,124000,772281700,44950,44950,45000,44950,47
20240729,123900,770168500,44950,44950,45000,44950,82
20240729,123800,766482550,44950,44900,44950,44900,21
20240729,123700,765539550,44900,44900,44950,44900,56
20240729,123600,763024550,44900,44900,44900,44900,1
20240729,123500,762979650,44900,44900,44950,44900,36
20240729,123400,761362650,44900,44900,44900,44900,17
20240729,123300,760599350,44950,44900,44950,44850,67
20240729,123200,757590650,44900,44900,44950,44900,39
20240729,123100,755839350,44900,44900,44900,44900,28
20240729,123000,754582150,44900,44900,44950,44900,31
20240729,122900,753189700,44950,44900,44950,44900,20
20240729,122800,752291600,44900,44900,44900,44900,19
20240729,122700,751438500,44900,44850,44950,44850,141
20240729,122600,745108400,44900,44850,44900,44850,3
20240729,122500,744973750,44850,44850,44850,44850,18
20240729,122400,744166450,44850,44900,44900,44850,46
20240729,122300,742101900,44850,44900,44900,44850,22
20240729,122200,741115100,44850,44850,44900,44850,28
20240729,122100,739859250,44850,44900,44900,44850,30
20240729,122000,738513200,44900,44900,44900,44850,55
20240729,121900,736044650,44900,44850,44900,44850,20
20240729,121800,735147550,44850,44900,44900,44850,30
20240729,121700,733801450,44900,44800,44900,44800,49
20240729,121600,731604650,44850,44850,44850,44800,7
20240729,121500,731290800,44850,44850,44850,44850,22
20240729,121400,730304100,44800,44850,44850,44800,29
20240729,121300,729004300,44800,44850,44850,44800,42
20240729,121200,727121600,44800,44800,44800,44800,18
20240729,121100,726315200,44900,44800,44950,44800,271
20240729,121000,714167150,44800,44800,44800,44750,36
20240729,120900,712555250,44750,44750,44750,44750,21
20240729,120800,711615500,44800,44750,44800,44750,29
20240729,120700,710317150,44800,44750,44800,44750,23
20240729,120600,709287650,44750,44750,44750,44750,29
20240729,120500,707989900,44750,44750,44750,44750,11
20240729,120400,707497650,44700,44750,44750,44700,13
20240729,120300,706916300,44700,44700,44700,44700,36
20240729,120200,705307100,44800,44750,44800,44750,12
20240729,120100,704769650,44700,44750,44750,44700,30
20240729,120000,703428550,44750,44750,44750,44750,24
20240729,115900,702354550,44700,44700,44800,44700,31
20240729,115800,700967650,44750,44800,44800,44750,21
20240729,115700,700027800,44750,44750,44750,44750,20
20240729,115600,699132800,44750,44750,44750,44750,18
20240729,115500,698327300,44800,44750,44800,44750,29
20240729,115400,697029000,44800,44750,44800,44750,16
20240729,115300,696312900,44700,44700,44700,44700,19
20240729,115200,695463600,44750,44700,44750,44700,58
20240729,115100,692870350,44700,44750,44750,44700,19
20240729,115000,692020950,44700,44700,44750,44700,27
20240729,114900,690813850,44700,44700,44750,44700,32
20240729,114800,689382850,44750,44700,44750,44700,21
20240729,114700,688444050,44700,44700,44700,44700,37
20240729,114600,686790150,44750,44700,44750,44700,39
20240729,114500,685045750,44750,44750,44750,44750,19
20240729,114400,684195500,44750,44750,44750,44750,35
20240729,114300,682629250,44750,44750,44750,44750,5
20240729,114200,682405500,44700,44750,44750,44700,21
20240729,114100,681466700,44750,44750,44750,44750,16
20240729,114000,680750700,44750,44750,44800,44750,33
20240729,113900,679273350,44750,44750,44800,44750,24
20240729,113800,678199200,44750,44750,44750,44750,19
20240729,113700,677348950,44750,44750,44750,44750,20
20240729,113600,676453950,44750,44750,44750,44700,23
20240729,113500,675425600,44700,44700,44700,44700,23
20240729,113400,674397500,44700,44700,44700,44700,18
20240729,113300,673592900,44750,44700,44750,44700,29
20240729,113200,672296000,44750,44700,44750,44700,4
20240729,113100,672117100,44700,44700,44700,44700,35
20240729,113000,670552600,44750,44700,44750,44700,12
20240729,112900,670015650,44750,44700,44750,44700,19
20240729,112800,669166250,44700,44750,44750,44700,21
20240729,112700,668227500,44750,44700,44750,44700,141
20240729,112600,661923750,44700,44650,44750,44650,241
20240729,112500,651159950,44650,44700,44700,44650,185
20240729,112400,642898950,44700,44700,44700,44650,147
20240729,112300,636333050,44700,44750,44750,44700,114
20240729,112200,631236750,44750,44750,44800,44750,18
20240729,112100,630431050,44750,44750,44800,44750,30
20240729,112000,629088300,44700,44800,44800,44700,22
20240729,111900,628104650,44750,44800,44800,44750,27
20240729,111800,626895900,44750,44800,44800,44750,43
20240729,111700,624970500,44750,44750,44750,44700,29
20240729,111600,623673800,44700,44700,44700,44650,27
20240729,111500,622467750,44600,44700,44700,44600,146
20240729,111400,615949400,44750,44700,44750,44650,48
20240729,111300,613804100,44700,44650,44700,44650,55
20240729,111200,611347350,44650,44650,44650,44650,1
20240729,111100,611302700,44700,44650,44700,44650,23
20240729,111000,610274700,44650,44650,44700,44650,34
20240729,110900,608756450,44650,44650,44650,44650,18
20240729,110800,607952750,44650,44700,44700,44650,31
20240729,110700,606568000,44650,44650,44650,44650,20
20240729,110600,605675000,44650,44650,44650,44650,22
20240729,110500,604692700,44650,44650,44700,44650,152
20240729,110400,597903800,44700,44650,44700,44650,20
20240729,110300,597010700,44650,44600,44650,44600,96
20240729,110200,592728200,44650,44650,44650,44600,131
20240729,110100,586883550,44650,44650,44650,44600,525
20240729,110000,563452500,44650,44650,44650,44650,17
20240729,105900,562693450,44700,44700,44700,44700,1
20240729,105800,562648750,44650,44650,44700,44650,172
20240729,105700,554968850,44600,44600,44600,44600,19
20240729,105600,554121450,44650,44700,44750,44650,143
20240729,105500,547735600,44700,44650,44700,44650,22
20240729,105400,546752250,44650,44700,44700,44650,19
20240729,105300,545903850,44700,44650,44700,44650,76
20240729,105200,542510250,44700,44650,44700,44600,345
20240729,105100,527106450,44600,44650,44650,44600,120
20240729,105000,521750000,44700,44700,44700,44700,457
20240729,104900,501322100,44750,44750,44800,44750,203
20240729,104800,492237100,44750,44750,44800,44750,183
20240729,104700,484047750,44750,44750,44750,44700,109
20240729,104600,479171750,44750,44900,44900,44750,1053
20240729,104500,432014800,44900,44850,44900,44850,21
20240729,104400,431072850,44850,44850,44850,44850,21
20240729,104300,430131000,44850,45000,45000,44850,1274
20240729,104200,372939150,44950,44950,44950,44900,454
20240729,104100,352532750,44950,44950,44950,44950,1
20240729,104000,352487800,44950,44950,44950,44950,0
20240729,103900,352487800,44950,45100,45100,44950,1302
20240729,103800,293866450,45150,45150,45150,45150,0
20240729,103700,293866450,45150,45200,45200,45150,825
20240729,103600,256598100,45250,45250,45250,45250,13
20240729,103500,256009850,45200,45200,45200,45200,90
20240729,103400,251941850,45250,45250,45250,45250,0
20240729,103300,251941850,45250,45250,45250,45250,14
20240729,103200,251308350,45150,45200,45200,45150,332
20240729,103100,236303500,45200,45250,45250,45200,426
20240729,103000,217029100,45300,45300,45300,45300,18
20240729,102900,216213700,45250,45250,45300,45250,4
20240729,102800,216032650,45300,45300,45300,45300,2
20240729,102700,215942050,45300,45300,45300,45250,55
20240729,102600,213450600,45300,45250,45300,45250,73
20240729,102500,210147250,45300,45250,45300,45250,6
20240729,102400,209875550,45250,45300,45300,45250,56
20240729,102300,207340900,45300,45300,45300,45300,2
20240729,102200,207250300,45250,45250,45250,45250,2
20240729,102100,207159800,45300,45300,45300,45300,4
20240729,102000,206978600,45300,45250,45300,45250,15
20240729,101900,206299150,45300,45300,45300,45300,0
20240729,101800,206299150,45300,45300,45300,45300,5
20240729,101700,206072650,45300,45300,45300,45250,17
20240729,101600,205302650,45300,45300,45300,45300,1
20240729,101500,205257350,45250,45250,45250,45250,2
20240729,101400,205166850,45300,45300,45300,45300,20
20240729,101300,204260850,45250,45250,45250,45250,100
20240729,101200,199735850,45250,45250,45250,45250,1
20240729,101100,199690600,45300,45300,45300,45250,14
20240729,101000,199056450,45300,45250,45300,45250,6
20240729,100900,198784750,45300,45300,45300,45250,228
20240729,100800,188460150,45250,45250,45300,45250,20
20240729,100700,187554450,45250,45250,45250,45250,0
20240729,100600,187554450,45250,45250,45250,45250,0
20240729,100500,187554450,45250,45300,45300,45250,110
20240729,100400,182576000,45300,45300,45300,45300,2
20240729,100300,182485400,45300,45250,45300,45250,19
20240729,100200,181625600,45250,45250,45250,45250,44
20240729,100100,179634600,45250,45250,45250,45250,7
20240729,100000,179317850,45200,45250,45250,45200,2
20240729,095900,179227400,45200,45200,45200,45200,26
20240729,095800,178052200,45250,45250,45250,45200,17
20240729,095700,177283050,45250,45250,45250,45250,0
20240729,095600,177283050,45250,45250,45250,45250,41
20240729,095500,175427800,45200,45250,45300,45200,32
20240729,095400,173979250,45200,45250,45250,45200,49
20240729,095300,171762050,45300,45300,45300,45250,14
20240729,095200,171128300,45300,45300,45300,45300,13
20240729,095100,170539400,45300,45250,45300,45250,28
20240729,095000,169271200,45300,45250,45300,45250,5
20240729,094900,169044750,45250,45250,45250,45250,19
20240729,094800,168185000,45200,45200,45200,45200,95
20240729,094700,163891000,45200,45200,45200,45200,2
20240729,094600,163800600,45150,45200,45200,45150,21
20240729,094500,162851750,45200,45200,45200,45200,35
20240729,094400,161269750,45300,45200,45300,45200,168
20240729,094300,153675400,45150,45200,45200,45150,3
20240729,094200,153539900,45200,45200,45200,45200,1
20240729,094100,153494700,45150,45150,45150,45150,2
20240729,094000,153404400,45150,45200,45200,45150,6
20240729,093900,153133250,45150,45150,45150,45150,0
20240729,093800,153133250,45150,45150,45200,45150,28
20240729,093700,151869000,45100,45100,45100,45100,13
20240729,093600,151282700,45100,45200,45250,45100,46
20240729,093500,149204700,45200,45200,45300,45200,8
20240729,093400,148842900,45250,45200,45250,45200,26
20240729,093300,147667600,45300,45250,45300,45250,2
20240729,093200,147577050,45300,45200,45300,45200,4
20240729,093100,147396050,45200,45150,45200,45150,19
20240729,093000,146537350,45150,45250,45250,45150,400
20240729,092900,128443600,45250,45300,45300,45250,154
20240729,092800,121473600,45300,45300,45350,45300,189
20240729,092700,112910400,45400,45350,45400,45300,54
20240729,092600,110461500,45300,45300,45300,45300,2
20240729,092500,110370900,45300,45250,45300,45250,23
20240729,092400,109329050,45300,45300,45300,45300,17
20240729,092300,108558950,45300,45250,45300,45250,147
20240729,092200,101899950,45300,45300,45300,45300,10
20240729,092100,101446950,45250,45250,45250,45250,2
20240729,092000,101356450,45250,45250,45250,45250,1
20240729,091900,101311200,45300,45250,45300,45250,32
20240729,091800,99861700,45250,45300,45300,45250,137
20240729,091700,93656350,45300,45300,45300,45300,1
20240729,091600,93611050,45300,45300,45300,45300,18
20240729,091500,92795650,45300,45300,45300,45300,38
20240729,091400,91074250,45250,45250,45250,45250,2
20240729,091300,90983750,45300,45300,45300,45300,52
20240729,091200,88628150,45300,45300,45300,45250,70
20240729,091100,85458900,45300,45300,45300,45300,12
20240729,091000,84915300,45350,45300,45350,45300,37
20240729,090900,83238400,45250,45350,45350,45250,28
20240729,090800,81968800,45400,45400,45400,45400,0
20240729,090700,81968800,45400,45300,45450,45300,56
20240729,090600,79425600,45400,45250,45400,45250,46
20240729,090500,77337500,45250,45250,45250,45250,1
20240729,090400,77292250,45400,45250,45400,45250,3
20240729,090300,77156200,45400,45150,45400,45150,118
20240729,090200,71808350,45250,45000,45250,44900,578
20240729,090100,45778850,44900,45050,45050,44900,233
20240729,090000,35288650,45200,45450,45450,45050,777