KissMeData/086280/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195400,21132212100,124700,124700,124700,124700,11189
20240729,195300,21132212100,124700,124700,124700,124700,0
20240729,195200,21132212100,124700,124700,124700,124700,0
20240729,195100,21132212100,124700,124700,124700,124700,0
20240729,195000,21132212100,124700,124700,124700,124700,0
20240729,194900,21132212100,124700,124700,124700,124700,0
20240729,194800,21132212100,124700,124700,124700,124700,0
20240729,194700,21132212100,124700,124700,124700,124700,0
20240729,194600,21132212100,124700,124700,124700,124700,0
20240729,194500,21132212100,124700,124700,124700,124700,0
20240729,194400,21132212100,124700,124700,124700,124700,0
20240729,194300,21132212100,124700,124700,124700,124700,0
20240729,194200,21132212100,124700,124700,124700,124700,0
20240729,194100,21132212100,124700,124700,124700,124700,0
20240729,194000,21132212100,124700,124700,124700,124700,0
20240729,193900,21132212100,124700,124700,124700,124700,0
20240729,193800,21132212100,124700,124700,124700,124700,0
20240729,193700,21132212100,124700,124700,124700,124700,0
20240729,193600,21132212100,124700,124700,124700,124700,0
20240729,193500,21132212100,124700,124700,124700,124700,0
20240729,193400,21132212100,124700,124700,124700,124700,0
20240729,193300,21132212100,124700,124700,124700,124700,0
20240729,193200,21132212100,124700,124700,124700,124700,0
20240729,193100,21132212100,124700,124700,124700,124700,0
20240729,193000,21132212100,124700,124700,124700,124700,0
20240729,192900,21132212100,124700,124700,124700,124700,0
20240729,192800,21132212100,124700,124700,124700,124700,0
20240729,192700,21132212100,124700,124700,124700,124700,0
20240729,192600,21132212100,124700,124700,124700,124700,0
20240729,192500,21132212100,124700,124700,124700,124700,0
20240729,192400,21132212100,124700,124700,124700,124700,11189
20240729,192300,21132212100,124700,124700,124700,124700,0
20240729,192200,21132212100,124700,124700,124700,124700,0
20240729,192100,21132212100,124700,124700,124700,124700,0
20240729,192000,21132212100,124700,124700,124700,124700,0
20240729,191900,21132212100,124700,124700,124700,124700,0
20240729,191800,21132212100,124700,124700,124700,124700,0
20240729,191700,21132212100,124700,124700,124700,124700,0
20240729,191600,21132212100,124700,124700,124700,124700,0
20240729,191500,21132212100,124700,124700,124700,124700,0
20240729,191400,21132212100,124700,124700,124700,124700,0
20240729,191300,21132212100,124700,124700,124700,124700,0
20240729,191200,21132212100,124700,124700,124700,124700,0
20240729,191100,21132212100,124700,124700,124700,124700,0
20240729,191000,21132212100,124700,124700,124700,124700,0
20240729,190900,21132212100,124700,124700,124700,124700,0
20240729,190800,21132212100,124700,124700,124700,124700,0
20240729,190700,21132212100,124700,124700,124700,124700,0
20240729,190600,21132212100,124700,124700,124700,124700,0
20240729,190500,21132212100,124700,124700,124700,124700,0
20240729,190400,21132212100,124700,124700,124700,124700,0
20240729,190300,21132212100,124700,124700,124700,124700,0
20240729,190200,21132212100,124700,124700,124700,124700,0
20240729,190100,21132212100,124700,124700,124700,124700,0
20240729,190000,21132212100,124700,124700,124700,124700,0
20240729,185900,21132212100,124700,124700,124700,124700,0
20240729,185800,21132212100,124700,124700,124700,124700,0
20240729,185700,21132212100,124700,124700,124700,124700,0
20240729,185600,21132212100,124700,124700,124700,124700,0
20240729,185500,21132212100,124700,124700,124700,124700,0
20240729,185400,21132212100,124700,124700,124700,124700,11189
20240729,185300,21132212100,124700,124700,124700,124700,0
20240729,185200,21132212100,124700,124700,124700,124700,0
20240729,185100,21132212100,124700,124700,124700,124700,0
20240729,185000,21132212100,124700,124700,124700,124700,0
20240729,184900,21132212100,124700,124700,124700,124700,0
20240729,184800,21132212100,124700,124700,124700,124700,0
20240729,184700,21132212100,124700,124700,124700,124700,0
20240729,184600,21132212100,124700,124700,124700,124700,0
20240729,184500,21132212100,124700,124700,124700,124700,0
20240729,184400,21132212100,124700,124700,124700,124700,0
20240729,184300,21132212100,124700,124700,124700,124700,0
20240729,184200,21132212100,124700,124700,124700,124700,0
20240729,184100,21132212100,124700,124700,124700,124700,0
20240729,184000,21132212100,124700,124700,124700,124700,0
20240729,183900,21132212100,124700,124700,124700,124700,0
20240729,183800,21132212100,124700,124700,124700,124700,0
20240729,183700,21132212100,124700,124700,124700,124700,0
20240729,183600,21132212100,124700,124700,124700,124700,0
20240729,183500,21132212100,124700,124700,124700,124700,0
20240729,183400,21132212100,124700,124700,124700,124700,0
20240729,183300,21132212100,124700,124700,124700,124700,0
20240729,183200,21132212100,124700,124700,124700,124700,0
20240729,183100,21132212100,124700,124700,124700,124700,0
20240729,183000,21132212100,124700,124700,124700,124700,0
20240729,182900,21132212100,124700,124700,124700,124700,0
20240729,182800,21132212100,124700,124700,124700,124700,0
20240729,182700,21132212100,124700,124700,124700,124700,0
20240729,182600,21132212100,124700,124700,124700,124700,0
20240729,182500,21132212100,124700,124700,124700,124700,0
20240729,182400,21132212100,124700,124700,124700,124700,11189
20240729,182300,21132212100,124700,124700,124700,124700,0
20240729,182200,21132212100,124700,124700,124700,124700,0
20240729,182100,21132212100,124700,124700,124700,124700,0
20240729,182000,21132212100,124700,124700,124700,124700,0
20240729,181900,21132212100,124700,124700,124700,124700,0
20240729,181800,21132212100,124700,124700,124700,124700,0
20240729,181700,21132212100,124700,124700,124700,124700,0
20240729,181600,21132212100,124700,124700,124700,124700,0
20240729,181500,21132212100,124700,124700,124700,124700,0
20240729,181400,21132212100,124700,124700,124700,124700,0
20240729,181300,21132212100,124700,124700,124700,124700,0
20240729,181200,21132212100,124700,124700,124700,124700,0
20240729,181100,21132212100,124700,124700,124700,124700,0
20240729,181000,21132212100,124700,124700,124700,124700,0
20240729,180900,21132212100,124700,124700,124700,124700,0
20240729,180800,21132212100,124700,124700,124700,124700,0
20240729,180700,21132212100,124700,124700,124700,124700,0
20240729,180600,21132212100,124700,124700,124700,124700,0
20240729,180500,21132212100,124700,124700,124700,124700,0
20240729,180400,21132212100,124700,124700,124700,124700,0
20240729,180300,21132212100,124700,124700,124700,124700,0
20240729,180200,21132212100,124700,124700,124700,124700,0
20240729,180100,21132212100,124700,124700,124700,124700,0
20240729,180000,21132212100,124700,124700,124700,124700,0
20240729,175900,21132212100,124700,124700,124700,124700,0
20240729,175800,21132212100,124700,124700,124700,124700,0
20240729,175700,21132212100,124700,124700,124700,124700,0
20240729,175600,21132212100,124700,124700,124700,124700,0
20240729,175500,21132212100,124700,124700,124700,124700,0
20240729,175400,21132212100,124700,124700,124700,124700,11189
20240729,175300,21132212100,124700,124700,124700,124700,0
20240729,175200,21132212100,124700,124700,124700,124700,0
20240729,175100,21132212100,124700,124700,124700,124700,0
20240729,175000,21132212100,124700,124700,124700,124700,0
20240729,174900,21132212100,124700,124700,124700,124700,0
20240729,174800,21132212100,124700,124700,124700,124700,0
20240729,174700,21132212100,124700,124700,124700,124700,0
20240729,174600,21132212100,124700,124700,124700,124700,0
20240729,174500,21132212100,124700,124700,124700,124700,0
20240729,174400,21132212100,124700,124700,124700,124700,0
20240729,174300,21132212100,124700,124700,124700,124700,0
20240729,174200,21132212100,124700,124700,124700,124700,0
20240729,174100,21132212100,124700,124700,124700,124700,0
20240729,174000,21132212100,124700,124700,124700,124700,0
20240729,173900,21132212100,124700,124700,124700,124700,0
20240729,173800,21132212100,124700,124700,124700,124700,0
20240729,173700,21132212100,124700,124700,124700,124700,0
20240729,173600,21132212100,124700,124700,124700,124700,0
20240729,173500,21132212100,124700,124700,124700,124700,0
20240729,173400,21132212100,124700,124700,124700,124700,0
20240729,173300,21132212100,124700,124700,124700,124700,0
20240729,173200,21132212100,124700,124700,124700,124700,0
20240729,173100,21132212100,124700,124700,124700,124700,0
20240729,173000,21132212100,124700,124700,124700,124700,0
20240729,172900,21132212100,124700,124700,124700,124700,0
20240729,172800,21132212100,124700,124700,124700,124700,0
20240729,172700,21132212100,124700,124700,124700,124700,0
20240729,172600,21132212100,124700,124700,124700,124700,0
20240729,172500,21132212100,124700,124700,124700,124700,0
20240729,172400,21132212100,124700,124700,124700,124700,11189
20240729,172300,21132212100,124700,124700,124700,124700,0
20240729,172200,21132212100,124700,124700,124700,124700,0
20240729,172100,21132212100,124700,124700,124700,124700,0
20240729,172000,21132212100,124700,124700,124700,124700,0
20240729,171900,21132212100,124700,124700,124700,124700,0
20240729,171800,21132212100,124700,124700,124700,124700,0
20240729,171700,21132212100,124700,124700,124700,124700,0
20240729,171600,21132212100,124700,124700,124700,124700,0
20240729,171500,21132212100,124700,124700,124700,124700,0
20240729,171400,21132212100,124700,124700,124700,124700,0
20240729,171300,21132212100,124700,124700,124700,124700,0
20240729,171200,21132212100,124700,124700,124700,124700,0
20240729,171100,21132212100,124700,124700,124700,124700,0
20240729,171000,21132212100,124700,124700,124700,124700,0
20240729,170900,21132212100,124700,124700,124700,124700,0
20240729,170800,21132212100,124700,124700,124700,124700,0
20240729,170700,21132212100,124700,124700,124700,124700,0
20240729,170600,21132212100,124700,124700,124700,124700,0
20240729,170500,21132212100,124700,124700,124700,124700,0
20240729,170400,21132212100,124700,124700,124700,124700,0
20240729,170300,21132212100,124700,124700,124700,124700,0
20240729,170200,21132212100,124700,124700,124700,124700,0
20240729,170100,21132212100,124700,124700,124700,124700,0
20240729,170000,21132212100,124700,124700,124700,124700,0
20240729,165900,21132212100,124700,124700,124700,124700,0
20240729,165800,21132212100,124700,124700,124700,124700,0
20240729,165700,21132212100,124700,124700,124700,124700,0
20240729,165600,21132212100,124700,124700,124700,124700,0
20240729,165500,21132212100,124700,124700,124700,124700,0
20240729,165400,21132212100,124700,124700,124700,124700,11189
20240729,165300,21132212100,124700,124700,124700,124700,0
20240729,165200,21132212100,124700,124700,124700,124700,0
20240729,165100,21132212100,124700,124700,124700,124700,0
20240729,165000,21132212100,124700,124700,124700,124700,0
20240729,164900,21132212100,124700,124700,124700,124700,0
20240729,164800,21132212100,124700,124700,124700,124700,0
20240729,164700,21132212100,124700,124700,124700,124700,0
20240729,164600,21132212100,124700,124700,124700,124700,0
20240729,164500,21132212100,124700,124700,124700,124700,0
20240729,164400,21132212100,124700,124700,124700,124700,0
20240729,164300,21132212100,124700,124700,124700,124700,0
20240729,164200,21132212100,124700,124700,124700,124700,0
20240729,164100,21132212100,124700,124700,124700,124700,0
20240729,164000,21132212100,124700,124700,124700,124700,0
20240729,163900,21132212100,124700,124700,124700,124700,0
20240729,163800,21132212100,124700,124700,124700,124700,0
20240729,163700,21132212100,124700,124700,124700,124700,0
20240729,163600,21132212100,124700,124700,124700,124700,0
20240729,163500,21132212100,124700,124700,124700,124700,0
20240729,163400,21132212100,124700,124700,124700,124700,0
20240729,163300,21132212100,124700,124700,124700,124700,0
20240729,163200,21132212100,124700,124700,124700,124700,0
20240729,163100,21132212100,124700,124700,124700,124700,0
20240729,163000,21132212100,124700,124700,124700,124700,0
20240729,162900,21132212100,124700,124700,124700,124700,0
20240729,162800,21132212100,124700,124700,124700,124700,0
20240729,162700,21132212100,124700,124700,124700,124700,0
20240729,162600,21132212100,124700,124700,124700,124700,0
20240729,162500,21132212100,124700,124700,124700,124700,0
20240729,162400,21132212100,124700,124700,124700,124700,11189
20240729,162300,21132212100,124700,124700,124700,124700,0
20240729,162200,21132212100,124700,124700,124700,124700,0
20240729,162100,21132212100,124700,124700,124700,124700,0
20240729,162000,21132212100,124700,124700,124700,124700,0
20240729,161900,21132212100,124700,124700,124700,124700,0
20240729,161800,21132212100,124700,124700,124700,124700,0
20240729,161700,21132212100,124700,124700,124700,124700,0
20240729,161600,21132212100,124700,124700,124700,124700,0
20240729,161500,21132212100,124700,124700,124700,124700,0
20240729,161400,21132212100,124700,124700,124700,124700,0
20240729,161300,21132212100,124700,124700,124700,124700,0
20240729,161200,21132212100,124700,124700,124700,124700,0
20240729,161100,21132212100,124700,124700,124700,124700,0
20240729,161000,21132212100,124700,124700,124700,124700,0
20240729,160900,21132212100,124700,124700,124700,124700,0
20240729,160800,21132212100,124700,124700,124700,124700,0
20240729,160700,21132212100,124700,124700,124700,124700,0
20240729,160600,21132212100,124700,124700,124700,124700,0
20240729,160500,21132212100,124700,124700,124700,124700,0
20240729,160400,21132212100,124700,124700,124700,124700,0
20240729,160300,21132212100,124700,124700,124700,124700,0
20240729,160200,21132212100,124700,124700,124700,124700,0
20240729,160100,21132212100,124700,124700,124700,124700,0
20240729,160000,21132212100,124700,124700,124700,124700,0
20240729,155900,21132212100,124700,124700,124700,124700,0
20240729,155800,21132212100,124700,124700,124700,124700,0
20240729,155700,21132212100,124700,124700,124700,124700,0
20240729,155600,21132212100,124700,124700,124700,124700,0
20240729,155500,21132212100,124700,124700,124700,124700,0
20240729,155400,21132212100,124700,124700,124700,124700,11189
20240729,155300,21132212100,124700,124700,124700,124700,0
20240729,155200,21132212100,124700,124700,124700,124700,0
20240729,155100,21132212100,124700,124700,124700,124700,0
20240729,155000,21132212100,124700,124700,124700,124700,0
20240729,154900,21132212100,124700,124700,124700,124700,0
20240729,154800,21132212100,124700,124700,124700,124700,0
20240729,154700,21132212100,124700,124700,124700,124700,0
20240729,154600,21132212100,124700,124700,124700,124700,0
20240729,154500,21132212100,124700,124700,124700,124700,0
20240729,154400,21132212100,124700,124700,124700,124700,0
20240729,154300,21132212100,124700,124700,124700,124700,0
20240729,154200,21132212100,124700,124700,124700,124700,0
20240729,154100,21132212100,124700,124700,124700,124700,0
20240729,154000,21132212100,124700,124700,124700,124700,0
20240729,153900,21132212100,124700,124700,124700,124700,0
20240729,153800,21132212100,124700,124700,124700,124700,0
20240729,153700,21132212100,124700,124700,124700,124700,0
20240729,153600,21132212100,124700,124700,124700,124700,0
20240729,153500,21132212100,124700,124700,124700,124700,0
20240729,153400,21132212100,124700,124700,124700,124700,0
20240729,153300,21132212100,124700,124700,124700,124700,0
20240729,153200,21132212100,124700,124700,124700,124700,0
20240729,153100,21132212100,124700,124700,124700,124700,0
20240729,153000,21132212100,124700,124700,124700,124700,11189
20240729,152900,19736943800,124600,124600,124600,124600,0
20240729,152800,19736943800,124600,124600,124600,124600,0
20240729,152700,19736943800,124600,124600,124600,124600,0
20240729,152600,19736943800,124600,124600,124600,124600,0
20240729,152500,19736943800,124600,124600,124600,124600,0
20240729,152400,19736943800,124600,124600,124600,124600,0
20240729,152300,19736943800,124600,124600,124600,124600,0
20240729,152200,19736943800,124600,124600,124600,124600,0
20240729,152100,19736943800,124600,124600,124600,124600,0
20240729,152000,19736943800,124600,124600,124600,124600,0
20240729,151900,19736943800,124600,124700,124700,124500,168
20240729,151800,19716010700,124800,124800,125000,124600,448
20240729,151700,19660133000,124800,125100,125100,124700,340
20240729,151600,19617653000,124800,125000,125100,124700,748
20240729,151500,19524263000,125000,124800,125000,124700,523
20240729,151400,19458941200,124700,124700,125000,124700,286
20240729,151300,19423222200,124700,125000,125000,124700,527
20240729,151200,19357409200,124900,124700,125000,124700,213
20240729,151100,19330808300,124700,124700,125000,124700,365
20240729,151000,19285239600,124900,124700,124900,124700,511
20240729,150900,19221463200,124900,124800,125000,124600,384
20240729,150800,19173562500,124800,125000,125000,124600,202
20240729,150700,19148336500,125000,124700,125000,124500,433
20240729,150600,19094343200,124700,124800,125000,124600,315
20240729,150500,19055058500,124700,124700,124800,124600,454
20240729,150400,18998424500,124700,125000,125100,124700,335
20240729,150300,18956592800,124800,125100,125200,124800,563
20240729,150200,18886231000,124900,124900,125200,124800,423
20240729,150100,18833349400,125000,125300,125300,124900,483
20240729,150000,18772939800,125100,125100,125300,125000,718
20240729,145900,18683055000,125200,125100,125200,125000,496
20240729,145800,18620977600,125100,125000,125200,125000,732
20240729,145700,18529432600,125000,124900,125000,124900,514
20240729,145600,18465193300,125000,124900,125100,124800,624
20240729,145500,18387218100,124900,125100,125100,124900,918
20240729,145400,18272515800,125000,124800,125100,124700,505
20240729,145300,18209379800,124800,125000,125200,124800,821
20240729,145200,18106731700,125000,125000,125100,124800,620
20240729,145100,18029247200,124800,125200,125200,124800,526
20240729,145000,17963538000,125100,125000,125200,124900,802
20240729,144900,17863293100,125000,125100,125100,124800,546
20240729,144800,17795089600,125200,124800,125200,124800,549
20240729,144700,17726464800,125000,124900,125000,124700,453
20240729,144600,17669909100,124900,124900,125000,124800,505
20240729,144500,17606829500,124900,124900,125000,124500,771
20240729,144400,17510564500,124900,124600,124900,124500,778
20240729,144300,17413477900,124800,124700,124800,124400,673
20240729,144200,17329515000,124700,124500,124700,124200,409
20240729,144100,17278582700,124500,124300,124600,124300,345
20240729,144000,17235626400,124300,124600,124800,124300,1140
20240729,143900,17093757500,124600,124400,124600,124300,385
20240729,143800,17045837400,124400,124300,124600,124300,272
20240729,143700,17011973800,124300,124500,124700,124300,474
20240729,143600,16952952500,124500,124400,124500,124300,360
20240729,143500,16908152600,124500,124500,124700,124300,435
20240729,143400,16853999000,124600,124500,124600,124300,298
20240729,143300,16816906600,124700,124300,124700,124200,363
20240729,143200,16771731000,124400,124400,124500,124300,513
20240729,143100,16707901000,124400,124300,124600,124300,202
20240729,143000,16682774200,124400,124700,124700,124400,695
20240729,142900,16596210700,124600,124800,124800,124500,441
20240729,142800,16541238000,124900,124700,124900,124500,321
20240729,142700,16501216600,124700,124500,124900,124500,435
20240729,142600,16446983800,124600,124600,124700,124500,489
20240729,142500,16386045600,124500,124300,124700,124300,330
20240729,142400,16344948700,124400,124500,124600,124300,601
20240729,142300,16270146900,124500,125000,125000,124500,629
20240729,142200,16191727900,125000,125100,125100,124600,612
20240729,142100,16115324100,125100,125000,125200,124900,357
20240729,142000,16070667400,125000,125000,125200,124900,585
20240729,141900,15997489700,124900,125000,125200,124900,353
20240729,141800,15953352000,125100,125000,125200,125000,364
20240729,141700,15907838400,125000,124900,125200,124800,587
20240729,141600,15834456900,124800,125100,125100,124700,312
20240729,141500,15795485700,124800,124900,125000,124700,371
20240729,141400,15749141200,124700,125000,125000,124700,395
20240729,141300,15699817000,125100,125000,125100,124500,1866
20240729,141200,15467105900,125100,125000,125200,124800,752
20240729,141100,15373083600,124900,124900,125000,124800,305
20240729,141000,15334985900,124900,124800,125200,124700,253
20240729,140900,15303394400,124800,124700,125200,124600,414
20240729,140800,15251669400,124700,124800,124900,124600,358
20240729,140700,15207002600,124900,124800,125200,124700,403
20240729,140600,15156661100,124900,124800,125100,124700,433
20240729,140500,15102558600,125100,124900,125200,124700,357
20240729,140400,15057942500,125000,125000,125200,124700,610
20240729,140300,14981734800,124900,124900,125000,124700,344
20240729,140200,14938776800,124800,124900,125000,124800,526
20240729,140100,14873085300,124900,124800,125000,124600,226
20240729,140000,14844891500,124900,125000,125100,124800,325
20240729,135900,14804260200,125100,124500,125100,124400,432
20240729,135800,14750301000,124600,125200,125200,124500,1770
20240729,135700,14529511400,125000,125000,125200,124800,461
20240729,135600,14471852200,125000,125200,125200,124800,355
20240729,135500,14427499200,125000,124900,125200,124900,470
20240729,135400,14368727300,124900,125100,125100,124900,413
20240729,135300,14317107300,125100,124800,125100,124800,323
20240729,135200,14276749900,124800,124900,125000,124600,524
20240729,135100,14211362600,124900,124900,125000,124700,357
20240729,135000,14166768600,124900,125100,125300,124800,259
20240729,134900,14134414300,125300,125000,125300,125000,461
20240729,134800,14076722400,124900,125100,125200,124900,320
20240729,134700,14036686300,125000,125100,125100,124900,350
20240729,134600,13992912800,125100,125300,125300,124900,340
20240729,134500,13950390600,125000,125300,125300,124900,481
20240729,134400,13890230900,125100,125100,125300,125000,356
20240729,134300,13845669700,125000,124700,125000,124700,282
20240729,134200,13810434400,125000,125200,125200,124000,1210
20240729,134100,13659735100,125200,125100,125400,125000,544
20240729,134000,13591617500,125100,125600,125600,125000,705
20240729,133900,13503316800,125600,125600,125600,125300,487
20240729,133800,13442217500,125400,125400,125600,125400,290
20240729,133700,13405841900,125400,125500,125600,125300,510
20240729,133600,13341860700,125500,125600,125600,125300,365
20240729,133500,13296092600,125600,125400,125600,125300,564
20240729,133400,13225352700,125400,125500,125500,125300,396
20240729,133300,13175682800,125400,125300,125600,125300,338
20240729,133200,13133304700,125300,125500,125500,125100,230
20240729,133100,13104499200,125400,125300,125600,125300,503
20240729,133000,13041400600,125600,125400,125600,125300,366
20240729,132900,12995492500,125500,125200,125600,125200,341
20240729,132800,12952735000,125500,125300,125500,125200,411
20240729,132700,12901218900,125300,125500,125600,125200,338
20240729,132600,12858812900,125200,125300,125500,125200,930
20240729,132500,12742209700,125300,125300,125300,125200,286
20240729,132400,12706379400,125300,125500,125500,125100,332
20240729,132300,12664798400,125500,125500,125600,125200,610
20240729,132200,12588342700,125600,125500,125700,125400,495
20240729,132100,12526197200,125500,125400,125600,125300,436
20240729,132000,12471487500,125500,125500,125600,125300,1066
20240729,131900,12337710100,125500,125500,125500,125300,835
20240729,131800,12233017400,125500,125300,125500,125200,685
20240729,131700,12147176700,125300,125200,125300,125100,347
20240729,131600,12103708900,125100,125100,125300,125100,243
20240729,131500,12073290500,125200,125200,125300,125000,458
20240729,131400,12015985800,125300,125400,125400,125100,383
20240729,131300,11968001000,125400,125000,125400,124900,1651
20240729,131200,11761409300,124900,125000,125100,124800,456
20240729,131100,11704414600,124800,124600,125000,124600,1469
20240729,131000,11521013400,124600,124500,124700,124400,412
20240729,130900,11469676700,124500,124600,124600,124400,351
20240729,130800,11425978000,124600,124500,124700,124400,303
20240729,130700,11388229000,124400,124600,124700,124400,202
20240729,130600,11363073900,124600,124400,124700,124400,397
20240729,130500,11313613800,124400,124500,124500,124300,142
20240729,130400,11295947300,124400,124500,124600,124300,111
20240729,130300,11282132600,124400,124600,124600,124300,211
20240729,130200,11255868800,124700,124600,124800,124300,442
20240729,130100,11200838800,124600,124800,124800,124500,205
20240729,130000,11175280500,124700,124900,124900,124600,130
20240729,125900,11159063300,124900,124800,124900,124500,257
20240729,125800,11127013900,124600,124500,124900,124400,242
20240729,125700,11096838300,124400,124900,124900,124400,190
20240729,125600,11073155200,124900,124900,124900,124500,318
20240729,125500,11033486100,124900,124900,124900,124600,300
20240729,125400,10996058200,124800,124700,124800,124600,245
20240729,125300,10965501200,124800,124700,125000,124600,249
20240729,125200,10934425600,124800,124900,124900,124700,199
20240729,125100,10909580400,124900,124900,124900,124600,173
20240729,125000,10887990800,125000,124700,125000,124500,261
20240729,124900,10855428200,124700,124800,124800,124500,328
20240729,124800,10814535500,124700,124700,124800,124500,424
20240729,124700,10761680400,124700,124800,124800,124600,196
20240729,124600,10737232600,124800,124600,124800,124400,172
20240729,124500,10715789800,124600,124400,124700,124400,194
20240729,124400,10691623900,124400,124600,125000,124400,259
20240729,124300,10659353800,125000,124600,125000,124500,433
20240729,124200,10605347500,124700,124800,124800,124600,778
20240729,124100,10508327900,124800,124800,124800,124700,134
20240729,124000,10491614100,124700,124800,124800,124500,301
20240729,123900,10454090700,124700,124700,124800,124600,348
20240729,123800,10410690900,124700,124600,124700,124600,169
20240729,123700,10389630700,124500,124500,124600,124500,244
20240729,123600,10359249800,124600,124600,124700,124400,219
20240729,123500,10331984800,124700,124700,124700,124600,277
20240729,123400,10297449200,124700,124800,124800,124500,154
20240729,123300,10278248600,124900,125000,125000,124500,183
20240729,123200,10255401900,125000,125100,125100,124100,6741
20240729,123100,9413067900,125100,124500,125100,124300,5226
20240729,123000,8760082800,124700,124700,124700,124600,342
20240729,122900,8717454300,124700,124800,124800,124600,113
20240729,122800,8703360700,124800,124900,124900,124700,227
20240729,122700,8675024600,124900,124800,125000,124700,432
20240729,122600,8621092000,124900,124800,124900,124800,73
20240729,122500,8611975600,124900,124800,125000,124800,242
20240729,122400,8581758000,124800,124900,125000,124800,286
20240729,122300,8546050600,124900,124900,125000,124800,183
20240729,122200,8523193900,124900,124800,124900,124800,490
20240729,122100,8461993600,124900,124800,124900,124700,165
20240729,122000,8441396500,124700,124900,124900,124700,204
20240729,121900,8415927000,124900,124800,124900,124700,113
20240729,121800,8401824600,124800,124700,124800,124700,113
20240729,121700,8387725300,124800,124700,124800,124600,264
20240729,121600,8354813300,124700,124800,124800,124600,94
20240729,121500,8343084400,124800,124700,124800,124600,243
20240729,121400,8312779400,124700,124600,124700,124500,162
20240729,121300,8292590600,124600,124600,124700,124600,113
20240729,121200,8278507000,124700,124600,124700,124500,221
20240729,121100,8250957800,124600,124700,124700,124600,202
20240729,121000,8225784300,124700,124500,124700,124500,160
20240729,120900,8205845800,124600,124600,124600,124500,132
20240729,120800,8189399300,124600,124700,124700,124500,66
20240729,120700,8181174800,124700,124500,124700,124400,434
20240729,120600,8127108600,124500,124600,124700,124500,170
20240729,120500,8105935000,124600,124600,124700,124600,223
20240729,120400,8078145800,124600,124700,124700,124500,194
20240729,120300,8053970300,124500,124600,124700,124400,226
20240729,120200,8025831000,124600,124500,124600,124500,188
20240729,120100,8002414500,124500,124500,124600,124400,175
20240729,120000,7980620800,124400,124600,124600,124300,248
20240729,115900,7949747600,124500,124300,124500,124200,186
20240729,115800,7926615900,124200,124400,124400,124200,44
20240729,115700,7921144300,124400,124200,124400,124100,256
20240729,115600,7889313300,124100,124100,124300,124100,189
20240729,115500,7865845900,124100,124200,124300,124100,104
20240729,115400,7852933800,124300,124100,124400,124100,352
20240729,115300,7809199200,124200,124400,124400,124100,146
20240729,115200,7791055100,124400,124100,124400,123900,515
20240729,115100,7727124100,124100,124400,124400,124000,217
20240729,115000,7700194700,124400,124500,124500,124100,66
20240729,114900,7691983500,124500,124200,124500,124000,364
20240729,114800,7646799300,124200,124100,124200,124100,78
20240729,114700,7637113000,124200,124300,124700,124100,310
20240729,114600,7598556600,124300,124400,124400,124200,195
20240729,114500,7574335600,124400,124200,124400,124200,61
20240729,114400,7566747700,124300,124700,124700,124300,507
20240729,114300,7503646400,124700,124400,124700,124400,213
20240729,114200,7477134400,124500,124400,124700,124400,198
20240729,114100,7452475200,124300,124600,124700,124300,152
20240729,114000,7433557900,124400,124400,124700,124200,205
20240729,113900,7408039500,124500,124400,124600,124200,271
20240729,113800,7374309600,124200,124400,124400,124200,130
20240729,113700,7358153800,124500,124400,124600,124200,622
20240729,113600,7280775200,124400,124200,124400,124000,260
20240729,113500,7248460800,124100,124300,124400,124100,156
20240729,113400,7229085600,124600,124300,124600,124200,416
20240729,113300,7177387400,124200,124600,124600,124100,377
20240729,113200,7130524200,124600,124400,124600,124300,242
20240729,113100,7100405500,124400,124200,124600,124200,148
20240729,113000,7081992300,124300,124800,124800,124300,121
20240729,112900,7066927500,124800,124500,124800,124200,572
20240729,112800,6995704400,124600,124800,124800,124400,272
20240729,112700,6961827300,124600,124800,124900,124600,415
20240729,112600,6910083600,124800,124700,124800,124600,340
20240729,112500,6867679400,124700,124900,124900,124700,185
20240729,112400,6844590400,124800,124600,124900,124600,1299
20240729,112300,6682472600,124700,124600,124700,124400,807
20240729,112200,6581942700,124600,124600,124600,124500,82
20240729,112100,6571726000,124600,124400,124600,124300,248
20240729,112000,6540860100,124400,124500,124500,124300,57
20240729,111900,6533768000,124600,124500,124600,124400,307
20240729,111800,6495533300,124500,124400,124500,124400,154
20240729,111700,6476362700,124400,124600,124600,124300,169
20240729,111600,6455332900,124400,124500,124600,124200,809
20240729,111500,6354610300,124500,124400,124500,124300,641
20240729,111400,6274888800,124400,123900,124400,123900,1415
20240729,111300,6099243400,123800,123900,123900,123800,187
20240729,111200,6076085900,123800,123900,123900,123700,264
20240729,111100,6043399400,124000,123700,124000,123700,301
20240729,111000,6006131000,123900,123900,123900,123800,118
20240729,110900,5991519600,123900,123600,124000,123600,460
20240729,110800,5934533700,123600,123700,123700,123600,133
20240729,110700,5918092900,123600,123800,123800,123500,85
20240729,110600,5907577800,123800,123600,123800,123500,389
20240729,110500,5859458500,123600,123500,123600,123400,139
20240729,110400,5842279200,123600,123700,123700,123400,83
20240729,110300,5832026500,123800,123600,123800,123500,132
20240729,110200,5815698600,123600,123700,123800,123500,129
20240729,110100,5799750900,123600,123600,123700,123500,140
20240729,110000,5782451400,123600,123700,123700,123600,104
20240729,105900,5769590600,123700,123500,123700,123400,133
20240729,105800,5753159800,123500,123500,123700,123300,243
20240729,105700,5723166800,123500,123700,123800,123500,123
20240729,105600,5707947200,123700,123500,123700,123400,182
20240729,105500,5685470500,123500,123400,123500,123200,149
20240729,105400,5667079900,123400,123400,123500,123400,34
20240729,105300,5662882200,123500,123200,123500,123100,526
20240729,105200,5597990300,123200,123300,123400,123200,141
20240729,105100,5580610000,123400,123500,123500,123300,191
20240729,105000,5557037600,123500,123400,123500,123300,226
20240729,104900,5529145100,123500,123500,123600,123400,223
20240729,104800,5501608700,123500,123500,123600,123500,124
20240729,104700,5486292700,123500,123400,123500,123400,181
20240729,104600,5463949500,123400,123600,123600,123300,75
20240729,104500,5454690400,123300,123700,123700,123300,264
20240729,104400,5422078600,123700,123600,123900,123100,516
20240729,104300,5358446000,123500,123500,123500,123400,219
20240729,104200,5331409600,123400,123500,123600,123400,257
20240729,104100,5299670000,123600,123600,123900,123600,340
20240729,104000,5257591500,123700,123600,123700,123500,102
20240729,103900,5244983700,123700,123600,123700,123600,343
20240729,103800,5202570800,123600,123800,123900,123600,358
20240729,103700,5158272400,123900,123800,123900,123700,266
20240729,103600,5125340200,123800,123900,123900,123700,250
20240729,103500,5094400600,123900,123800,123900,123700,192
20240729,103400,5070636300,123900,123900,123900,123600,321
20240729,103300,5030887800,123900,123700,123900,123700,441
20240729,103200,4976302100,123700,123500,123700,123500,138
20240729,103100,4959248600,123500,123500,123600,123200,316
20240729,103000,4920257600,123600,123800,123800,123500,222
20240729,102900,4892813300,123800,123700,123800,123600,199
20240729,102800,4868198900,123700,123700,123700,123600,180
20240729,102700,4845945600,123600,123700,123800,123600,155
20240729,102600,4826778000,123700,123600,123900,123200,351
20240729,102500,4783417400,123700,123700,123900,123700,188
20240729,102400,4760157300,123700,123800,124000,123700,224
20240729,102300,4732425100,124100,124100,124100,123800,465
20240729,102200,4674778000,124100,123900,124200,123900,818
20240729,102100,4573368500,123900,123800,123900,123700,127
20240729,102000,4557640100,123800,123800,123800,123700,195
20240729,101900,4533505400,123800,123700,123800,123600,108
20240729,101800,4520141100,123700,123600,123700,123600,205
20240729,101700,4494794100,123600,123600,123600,123500,111
20240729,101600,4481078000,123700,123700,123700,123600,172
20240729,101500,4459801700,123700,123500,123700,123400,227
20240729,101400,4431759200,123600,123600,123800,123500,169
20240729,101300,4410871700,123500,123400,123500,123300,174
20240729,101200,4389402100,123400,123400,123400,123300,222
20240729,101100,4362017800,123400,123500,123500,123300,48
20240729,101000,4356092100,123500,123800,123800,123400,266
20240729,100900,4323219900,123700,123800,123800,123700,137
20240729,100800,4306259400,123600,123800,123800,123600,220
20240729,100700,4279035300,123900,123700,123900,123300,668
20240729,100600,4196345200,123600,123100,123600,123100,1020
20240729,100500,4070407200,123200,123200,123200,123100,46
20240729,100400,4064741600,123200,123100,123200,123100,135
20240729,100300,4048121700,123200,123200,123300,123100,126
20240729,100200,4032601900,123200,123200,123200,123000,304
20240729,100100,3995149700,123200,123200,123400,123000,476
20240729,100000,3936532400,123300,123700,123700,123200,1790
20240729,095900,3715633900,123700,123500,123700,123500,570
20240729,095800,3645156300,123600,123600,123600,123500,145
20240729,095700,3627235500,123600,123400,123600,123400,254
20240729,095600,3595869800,123400,123300,123400,123300,674
20240729,095500,3512734500,123200,123500,123500,123200,210
20240729,095400,3486838200,123500,123500,123500,123300,245
20240729,095300,3456600900,123400,123200,123500,123100,452
20240729,095200,3400860700,123100,123100,123200,123100,82
20240729,095100,3390765800,123200,123100,123200,123100,190
20240729,095000,3367370500,123200,123000,123300,123000,1737
20240729,094900,3153496900,123000,122500,123100,122500,3166
20240729,094800,2764229200,122400,122400,122500,122300,62
20240729,094700,2756640400,122400,121900,122600,121900,2461
20240729,094600,2455531600,121900,122000,122100,121900,716
20240729,094500,2368233300,122100,121800,122100,121700,285
20240729,094400,2333528300,121800,121900,122000,121800,435
20240729,094300,2280531500,121900,121900,122200,121800,185
20240729,094200,2257956500,121700,121700,121700,121600,526
20240729,094100,2193955600,121800,121800,121900,121700,392
20240729,094000,2146234700,121800,122200,122200,121700,1576
20240729,093900,1954086800,122200,122200,122200,122100,27
20240729,093800,1950787700,122100,122100,122200,122100,70
20240729,093700,1942240400,122100,122400,122700,122100,241
20240729,093600,1912763400,122300,122200,122300,122000,600
20240729,093500,1839479500,122100,122300,122300,122100,941
20240729,093400,1724571600,122300,122400,122400,122100,829
20240729,093300,1623242700,122400,122800,122800,122400,325
20240729,093200,1583451100,122800,122400,122800,122300,486
20240729,093100,1523907700,122400,122300,122400,122300,93
20240729,093000,1512533300,122300,122300,122400,122300,270
20240729,092900,1479509200,122300,122200,122300,122200,220
20240729,092800,1452605800,122300,122200,122300,122200,114
20240729,092700,1438667900,122300,122500,122500,122100,562
20240729,092600,1369972600,122500,122600,122600,122300,210
20240729,092500,1344227900,122600,122700,122700,122400,948
20240729,092400,1228030100,122700,122900,122900,122600,86
20240729,092300,1217478800,122900,122500,123000,122400,211
20240729,092200,1191537000,122600,122100,122600,122100,704
20240729,092100,1105444600,122100,122300,122300,122100,161
20240729,092000,1085774300,122300,122300,122300,122200,100
20240729,091900,1073550500,122300,122400,122400,122200,196
20240729,091800,1049583400,122300,122400,122500,122300,397
20240729,091700,1000997000,122400,122900,122900,122400,361
20240729,091600,956726100,122900,122500,123000,122300,871
20240729,091500,849979000,122600,122600,122600,122500,149
20240729,091400,831712200,122600,122700,122700,122600,188
20240729,091300,808661000,122700,122700,123000,122600,101
20240729,091200,796257600,122700,123100,123100,122700,992
20240729,091100,674337900,123100,123200,123300,123000,523
20240729,091000,609927100,123200,123200,123300,123200,107
20240729,090900,596738700,123100,123300,123400,123000,155
20240729,090800,577650200,123300,123100,123300,123000,249
20240729,090700,547002400,123100,122600,123100,122500,261
20240729,090600,514927000,122600,122600,122600,122000,510
20240729,090500,452663500,122100,122500,122600,122100,98
20240729,090400,440684400,122500,122100,122900,122000,266
20240729,090300,408106500,122100,122400,123400,122000,399
20240729,090200,359319000,122400,121800,122400,121200,1182
20240729,090100,215558400,121700,123000,123000,121700,941
20240729,090000,100654700,122900,122900,123000,122600,796