KissMeData/086520/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195400,73794410500,95100,95100,95100,95100,24468
20240729,195300,73794410500,95100,95100,95100,95100,0
20240729,195200,73794410500,95100,95100,95100,95100,0
20240729,195100,73794410500,95100,95100,95100,95100,0
20240729,195000,73794410500,95100,95100,95100,95100,0
20240729,194900,73794410500,95100,95100,95100,95100,0
20240729,194800,73794410500,95100,95100,95100,95100,0
20240729,194700,73794410500,95100,95100,95100,95100,0
20240729,194600,73794410500,95100,95100,95100,95100,0
20240729,194500,73794410500,95100,95100,95100,95100,0
20240729,194400,73794410500,95100,95100,95100,95100,0
20240729,194300,73794410500,95100,95100,95100,95100,0
20240729,194200,73794410500,95100,95100,95100,95100,0
20240729,194100,73794410500,95100,95100,95100,95100,0
20240729,194000,73794410500,95100,95100,95100,95100,0
20240729,193900,73794410500,95100,95100,95100,95100,0
20240729,193800,73794410500,95100,95100,95100,95100,0
20240729,193700,73794410500,95100,95100,95100,95100,0
20240729,193600,73794410500,95100,95100,95100,95100,0
20240729,193500,73794410500,95100,95100,95100,95100,0
20240729,193400,73794410500,95100,95100,95100,95100,0
20240729,193300,73794410500,95100,95100,95100,95100,0
20240729,193200,73794410500,95100,95100,95100,95100,0
20240729,193100,73794410500,95100,95100,95100,95100,0
20240729,193000,73794410500,95100,95100,95100,95100,0
20240729,192900,73794410500,95100,95100,95100,95100,0
20240729,192800,73794410500,95100,95100,95100,95100,0
20240729,192700,73794410500,95100,95100,95100,95100,0
20240729,192600,73794410500,95100,95100,95100,95100,0
20240729,192500,73794410500,95100,95100,95100,95100,0
20240729,192400,73794410500,95100,95100,95100,95100,24468
20240729,192300,73794410500,95100,95100,95100,95100,0
20240729,192200,73794410500,95100,95100,95100,95100,0
20240729,192100,73794410500,95100,95100,95100,95100,0
20240729,192000,73794410500,95100,95100,95100,95100,0
20240729,191900,73794410500,95100,95100,95100,95100,0
20240729,191800,73794410500,95100,95100,95100,95100,0
20240729,191700,73794410500,95100,95100,95100,95100,0
20240729,191600,73794410500,95100,95100,95100,95100,0
20240729,191500,73794410500,95100,95100,95100,95100,0
20240729,191400,73794410500,95100,95100,95100,95100,0
20240729,191300,73794410500,95100,95100,95100,95100,0
20240729,191200,73794410500,95100,95100,95100,95100,0
20240729,191100,73794410500,95100,95100,95100,95100,0
20240729,191000,73794410500,95100,95100,95100,95100,0
20240729,190900,73794410500,95100,95100,95100,95100,0
20240729,190800,73794410500,95100,95100,95100,95100,0
20240729,190700,73794410500,95100,95100,95100,95100,0
20240729,190600,73794410500,95100,95100,95100,95100,0
20240729,190500,73794410500,95100,95100,95100,95100,0
20240729,190400,73794410500,95100,95100,95100,95100,0
20240729,190300,73794410500,95100,95100,95100,95100,0
20240729,190200,73794410500,95100,95100,95100,95100,0
20240729,190100,73794410500,95100,95100,95100,95100,0
20240729,190000,73794410500,95100,95100,95100,95100,0
20240729,185900,73794410500,95100,95100,95100,95100,0
20240729,185800,73794410500,95100,95100,95100,95100,0
20240729,185700,73794410500,95100,95100,95100,95100,0
20240729,185600,73794410500,95100,95100,95100,95100,0
20240729,185500,73794410500,95100,95100,95100,95100,0
20240729,185400,73794410500,95100,95100,95100,95100,24468
20240729,185300,73794410500,95100,95100,95100,95100,0
20240729,185200,73794410500,95100,95100,95100,95100,0
20240729,185100,73794410500,95100,95100,95100,95100,0
20240729,185000,73794410500,95100,95100,95100,95100,0
20240729,184900,73794410500,95100,95100,95100,95100,0
20240729,184800,73794410500,95100,95100,95100,95100,0
20240729,184700,73794410500,95100,95100,95100,95100,0
20240729,184600,73794410500,95100,95100,95100,95100,0
20240729,184500,73794410500,95100,95100,95100,95100,0
20240729,184400,73794410500,95100,95100,95100,95100,0
20240729,184300,73794410500,95100,95100,95100,95100,0
20240729,184200,73794410500,95100,95100,95100,95100,0
20240729,184100,73794410500,95100,95100,95100,95100,0
20240729,184000,73794410500,95100,95100,95100,95100,0
20240729,183900,73794410500,95100,95100,95100,95100,0
20240729,183800,73794410500,95100,95100,95100,95100,0
20240729,183700,73794410500,95100,95100,95100,95100,0
20240729,183600,73794410500,95100,95100,95100,95100,0
20240729,183500,73794410500,95100,95100,95100,95100,0
20240729,183400,73794410500,95100,95100,95100,95100,0
20240729,183300,73794410500,95100,95100,95100,95100,0
20240729,183200,73794410500,95100,95100,95100,95100,0
20240729,183100,73794410500,95100,95100,95100,95100,0
20240729,183000,73794410500,95100,95100,95100,95100,0
20240729,182900,73794410500,95100,95100,95100,95100,0
20240729,182800,73794410500,95100,95100,95100,95100,0
20240729,182700,73794410500,95100,95100,95100,95100,0
20240729,182600,73794410500,95100,95100,95100,95100,0
20240729,182500,73794410500,95100,95100,95100,95100,0
20240729,182400,73794410500,95100,95100,95100,95100,24468
20240729,182300,73794410500,95100,95100,95100,95100,0
20240729,182200,73794410500,95100,95100,95100,95100,0
20240729,182100,73794410500,95100,95100,95100,95100,0
20240729,182000,73794410500,95100,95100,95100,95100,0
20240729,181900,73794410500,95100,95100,95100,95100,0
20240729,181800,73794410500,95100,95100,95100,95100,0
20240729,181700,73794410500,95100,95100,95100,95100,0
20240729,181600,73794410500,95100,95100,95100,95100,0
20240729,181500,73794410500,95100,95100,95100,95100,0
20240729,181400,73794410500,95100,95100,95100,95100,0
20240729,181300,73794410500,95100,95100,95100,95100,0
20240729,181200,73794410500,95100,95100,95100,95100,0
20240729,181100,73794410500,95100,95100,95100,95100,0
20240729,181000,73794410500,95100,95100,95100,95100,0
20240729,180900,73794410500,95100,95100,95100,95100,0
20240729,180800,73794410500,95100,95100,95100,95100,0
20240729,180700,73794410500,95100,95100,95100,95100,0
20240729,180600,73794410500,95100,95100,95100,95100,0
20240729,180500,73794410500,95100,95100,95100,95100,0
20240729,180400,73794410500,95100,95100,95100,95100,0
20240729,180300,73794410500,95100,95100,95100,95100,0
20240729,180200,73794410500,95100,95100,95100,95100,0
20240729,180100,73794410500,95100,95100,95100,95100,0
20240729,180000,73794410500,95100,95100,95100,95100,0
20240729,175900,73794410500,95100,95100,95100,95100,0
20240729,175800,73794410500,95100,95100,95100,95100,0
20240729,175700,73794410500,95100,95100,95100,95100,0
20240729,175600,73794410500,95100,95100,95100,95100,0
20240729,175500,73794410500,95100,95100,95100,95100,0
20240729,175400,73794410500,95100,95100,95100,95100,24468
20240729,175300,73794410500,95100,95100,95100,95100,0
20240729,175200,73794410500,95100,95100,95100,95100,0
20240729,175100,73794410500,95100,95100,95100,95100,0
20240729,175000,73794410500,95100,95100,95100,95100,0
20240729,174900,73794410500,95100,95100,95100,95100,0
20240729,174800,73794410500,95100,95100,95100,95100,0
20240729,174700,73794410500,95100,95100,95100,95100,0
20240729,174600,73794410500,95100,95100,95100,95100,0
20240729,174500,73794410500,95100,95100,95100,95100,0
20240729,174400,73794410500,95100,95100,95100,95100,0
20240729,174300,73794410500,95100,95100,95100,95100,0
20240729,174200,73794410500,95100,95100,95100,95100,0
20240729,174100,73794410500,95100,95100,95100,95100,0
20240729,174000,73794410500,95100,95100,95100,95100,0
20240729,173900,73794410500,95100,95100,95100,95100,0
20240729,173800,73794410500,95100,95100,95100,95100,0
20240729,173700,73794410500,95100,95100,95100,95100,0
20240729,173600,73794410500,95100,95100,95100,95100,0
20240729,173500,73794410500,95100,95100,95100,95100,0
20240729,173400,73794410500,95100,95100,95100,95100,0
20240729,173300,73794410500,95100,95100,95100,95100,0
20240729,173200,73794410500,95100,95100,95100,95100,0
20240729,173100,73794410500,95100,95100,95100,95100,0
20240729,173000,73794410500,95100,95100,95100,95100,0
20240729,172900,73794410500,95100,95100,95100,95100,0
20240729,172800,73794410500,95100,95100,95100,95100,0
20240729,172700,73794410500,95100,95100,95100,95100,0
20240729,172600,73794410500,95100,95100,95100,95100,0
20240729,172500,73794410500,95100,95100,95100,95100,0
20240729,172400,73794410500,95100,95100,95100,95100,24468
20240729,172300,73794410500,95100,95100,95100,95100,0
20240729,172200,73794410500,95100,95100,95100,95100,0
20240729,172100,73794410500,95100,95100,95100,95100,0
20240729,172000,73794410500,95100,95100,95100,95100,0
20240729,171900,73794410500,95100,95100,95100,95100,0
20240729,171800,73794410500,95100,95100,95100,95100,0
20240729,171700,73794410500,95100,95100,95100,95100,0
20240729,171600,73794410500,95100,95100,95100,95100,0
20240729,171500,73794410500,95100,95100,95100,95100,0
20240729,171400,73794410500,95100,95100,95100,95100,0
20240729,171300,73794410500,95100,95100,95100,95100,0
20240729,171200,73794410500,95100,95100,95100,95100,0
20240729,171100,73794410500,95100,95100,95100,95100,0
20240729,171000,73794410500,95100,95100,95100,95100,0
20240729,170900,73794410500,95100,95100,95100,95100,0
20240729,170800,73794410500,95100,95100,95100,95100,0
20240729,170700,73794410500,95100,95100,95100,95100,0
20240729,170600,73794410500,95100,95100,95100,95100,0
20240729,170500,73794410500,95100,95100,95100,95100,0
20240729,170400,73794410500,95100,95100,95100,95100,0
20240729,170300,73794410500,95100,95100,95100,95100,0
20240729,170200,73794410500,95100,95100,95100,95100,0
20240729,170100,73794410500,95100,95100,95100,95100,0
20240729,170000,73794410500,95100,95100,95100,95100,0
20240729,165900,73794410500,95100,95100,95100,95100,0
20240729,165800,73794410500,95100,95100,95100,95100,0
20240729,165700,73794410500,95100,95100,95100,95100,0
20240729,165600,73794410500,95100,95100,95100,95100,0
20240729,165500,73794410500,95100,95100,95100,95100,0
20240729,165400,73794410500,95100,95100,95100,95100,24468
20240729,165300,73794410500,95100,95100,95100,95100,0
20240729,165200,73794410500,95100,95100,95100,95100,0
20240729,165100,73794410500,95100,95100,95100,95100,0
20240729,165000,73794410500,95100,95100,95100,95100,0
20240729,164900,73794410500,95100,95100,95100,95100,0
20240729,164800,73794410500,95100,95100,95100,95100,0
20240729,164700,73794410500,95100,95100,95100,95100,0
20240729,164600,73794410500,95100,95100,95100,95100,0
20240729,164500,73794410500,95100,95100,95100,95100,0
20240729,164400,73794410500,95100,95100,95100,95100,0
20240729,164300,73794410500,95100,95100,95100,95100,0
20240729,164200,73794410500,95100,95100,95100,95100,0
20240729,164100,73794410500,95100,95100,95100,95100,0
20240729,164000,73794410500,95100,95100,95100,95100,0
20240729,163900,73794410500,95100,95100,95100,95100,0
20240729,163800,73794410500,95100,95100,95100,95100,0
20240729,163700,73794410500,95100,95100,95100,95100,0
20240729,163600,73794410500,95100,95100,95100,95100,0
20240729,163500,73794410500,95100,95100,95100,95100,0
20240729,163400,73794410500,95100,95100,95100,95100,0
20240729,163300,73794410500,95100,95100,95100,95100,0
20240729,163200,73794410500,95100,95100,95100,95100,0
20240729,163100,73794410500,95100,95100,95100,95100,0
20240729,163000,73794410500,95100,95100,95100,95100,0
20240729,162900,73794410500,95100,95100,95100,95100,0
20240729,162800,73794410500,95100,95100,95100,95100,0
20240729,162700,73794410500,95100,95100,95100,95100,0
20240729,162600,73794410500,95100,95100,95100,95100,0
20240729,162500,73794410500,95100,95100,95100,95100,0
20240729,162400,73794410500,95100,95100,95100,95100,24468
20240729,162300,73794410500,95100,95100,95100,95100,0
20240729,162200,73794410500,95100,95100,95100,95100,0
20240729,162100,73794410500,95100,95100,95100,95100,0
20240729,162000,73794410500,95100,95100,95100,95100,0
20240729,161900,73794410500,95100,95100,95100,95100,0
20240729,161800,73794410500,95100,95100,95100,95100,0
20240729,161700,73794410500,95100,95100,95100,95100,0
20240729,161600,73794410500,95100,95100,95100,95100,0
20240729,161500,73794410500,95100,95100,95100,95100,0
20240729,161400,73794410500,95100,95100,95100,95100,0
20240729,161300,73794410500,95100,95100,95100,95100,0
20240729,161200,73794410500,95100,95100,95100,95100,0
20240729,161100,73794410500,95100,95100,95100,95100,0
20240729,161000,73794410500,95100,95100,95100,95100,0
20240729,160900,73794410500,95100,95100,95100,95100,0
20240729,160800,73794410500,95100,95100,95100,95100,0
20240729,160700,73794410500,95100,95100,95100,95100,0
20240729,160600,73794410500,95100,95100,95100,95100,0
20240729,160500,73794410500,95100,95100,95100,95100,0
20240729,160400,73794410500,95100,95100,95100,95100,0
20240729,160300,73794410500,95100,95100,95100,95100,0
20240729,160200,73794410500,95100,95100,95100,95100,0
20240729,160100,73794410500,95100,95100,95100,95100,0
20240729,160000,73794410500,95100,95100,95100,95100,0
20240729,155900,73794410500,95100,95100,95100,95100,0
20240729,155800,73794410500,95100,95100,95100,95100,0
20240729,155700,73794410500,95100,95100,95100,95100,0
20240729,155600,73794410500,95100,95100,95100,95100,0
20240729,155500,73794410500,95100,95100,95100,95100,0
20240729,155400,73794410500,95100,95100,95100,95100,24468
20240729,155300,73794410500,95100,95100,95100,95100,0
20240729,155200,73794410500,95100,95100,95100,95100,0
20240729,155100,73794410500,95100,95100,95100,95100,0
20240729,155000,73794410500,95100,95100,95100,95100,0
20240729,154900,73794410500,95100,95100,95100,95100,0
20240729,154800,73794410500,95100,95100,95100,95100,0
20240729,154700,73794410500,95100,95100,95100,95100,0
20240729,154600,73794410500,95100,95100,95100,95100,0
20240729,154500,73794410500,95100,95100,95100,95100,0
20240729,154400,73794410500,95100,95100,95100,95100,0
20240729,154300,73794410500,95100,95100,95100,95100,0
20240729,154200,73794410500,95100,95100,95100,95100,0
20240729,154100,73794410500,95100,95100,95100,95100,0
20240729,154000,73794410500,95100,95100,95100,95100,0
20240729,153900,73794410500,95100,95100,95100,95100,0
20240729,153800,73794410500,95100,95100,95100,95100,0
20240729,153700,73794410500,95100,95100,95100,95100,0
20240729,153600,73794410500,95100,95100,95100,95100,0
20240729,153500,73794410500,95100,95100,95100,95100,0
20240729,153400,73794410500,95100,95100,95100,95100,0
20240729,153300,73794410500,95100,95100,95100,95100,0
20240729,153200,73794410500,95100,95100,95100,95100,0
20240729,153100,73794410500,95100,95100,95100,95100,0
20240729,153000,73794410500,95100,95100,95100,95100,24468
20240729,152900,71467503700,95000,95000,95000,95000,0
20240729,152800,71467503700,95000,95000,95000,95000,0
20240729,152700,71467503700,95000,95000,95000,95000,0
20240729,152600,71467503700,95000,95000,95000,95000,0
20240729,152500,71467503700,95000,95000,95000,95000,0
20240729,152400,71467503700,95000,95000,95000,95000,0
20240729,152300,71467503700,95000,95000,95000,95000,0
20240729,152200,71467503700,95000,95000,95000,95000,0
20240729,152100,71467503700,95000,95000,95000,95000,0
20240729,152000,71467503700,95000,95000,95000,95000,0
20240729,151900,71467503700,95000,95100,95200,95000,4036
20240729,151800,71083704300,95100,95100,95200,95000,4553
20240729,151700,70650864300,95000,95100,95100,95000,1258
20240729,151600,70531311000,95100,95000,95100,95000,1848
20240729,151500,70355685200,95000,95100,95100,95000,639
20240729,151400,70294950500,95000,95000,95100,95000,1226
20240729,151300,70178425700,95000,95000,95100,95000,2378
20240729,151200,69952483900,95100,95100,95100,95000,975
20240729,151100,69859816200,95100,95100,95200,95000,691
20240729,151000,69794099100,95100,95100,95200,95000,1739
20240729,150900,69628756900,95000,95200,95200,95000,2256
20240729,150800,69414197700,95200,95300,95300,95200,2497
20240729,150700,69176481600,95300,95300,95300,95200,1573
20240729,150600,69026683900,95300,95300,95300,95200,3127
20240729,150500,68728729000,95200,95100,95300,95000,4189
20240729,150400,68330195600,95100,94800,95100,94800,3749
20240729,150300,67974134300,94800,94800,94900,94800,538
20240729,150200,67923120600,94800,94700,94900,94700,2034
20240729,150100,67730312400,94800,94700,94800,94700,716
20240729,150000,67662502400,94800,94800,94800,94700,411
20240729,145900,67623570600,94800,94700,94800,94700,215
20240729,145800,67603199900,94700,94800,94800,94700,297
20240729,145700,67575066100,94800,94700,94800,94700,1113
20240729,145600,67469577600,94800,94700,94800,94700,256
20240729,145500,67445331000,94700,94800,94800,94700,1808
20240729,145400,67274103600,94800,94800,94800,94700,540
20240729,145300,67222942100,94800,94800,94800,94800,1388
20240729,145200,67091359700,94800,94800,94900,94800,295
20240729,145100,67063391800,94800,94900,95000,94800,3319
20240729,145000,66748653400,95000,94900,95000,94900,554
20240729,144900,66696078400,94900,95000,95000,94900,667
20240729,144800,66632777100,94900,94900,95000,94900,515
20240729,144700,66583889900,94900,95000,95000,94900,79
20240729,144600,66576387400,94900,94900,95000,94900,1677
20240729,144500,66417095400,94900,94800,95000,94700,2388
20240729,144400,66190540400,94800,94800,94900,94700,1392
20240729,144300,66058648700,94800,94900,94900,94800,945
20240729,144200,65969054600,94900,94800,94900,94800,402
20240729,144100,65930923200,94900,94900,94900,94800,343
20240729,144000,65898384000,94900,94900,95000,94800,544
20240729,143900,65846757800,94900,95000,95000,94900,1038
20240729,143800,65748242200,94900,94900,95000,94900,1272
20240729,143700,65627524400,95000,94900,95000,94900,111
20240729,143600,65616983500,94900,95000,95100,94900,256
20240729,143500,65592658800,95000,95000,95100,95000,581
20240729,143400,65537460800,95000,95000,95000,94900,285
20240729,143300,65510395800,95000,95000,95100,95000,442
20240729,143200,65468404800,95000,95100,95100,95000,226
20240729,143100,65446923100,95000,95000,95000,94900,1015
20240729,143000,65350525000,95000,94900,95000,94900,103
20240729,142900,65340746100,94900,94900,95000,94900,549
20240729,142800,65288636300,94800,94900,94900,94800,774
20240729,142700,65215183900,94900,94900,95000,94900,1071
20240729,142600,65113465400,95000,94800,95000,94800,880
20240729,142500,65030029600,94700,94800,94800,94700,228
20240729,142400,65008425900,94800,94800,94800,94700,141
20240729,142300,64995069100,94700,94700,94800,94700,611
20240729,142200,64937206700,94700,94700,94800,94700,213
20240729,142100,64917034300,94700,94700,94700,94600,487
20240729,142000,64870927900,94600,94800,94800,94600,608
20240729,141900,64813352900,94800,94900,94900,94700,2181
20240729,141800,64606745200,94900,94900,95000,94900,2217
20240729,141700,64396335900,95000,94900,95000,94900,286
20240729,141600,64369185400,95000,94800,95000,94800,581
20240729,141500,64314068800,94800,94800,94800,94700,509
20240729,141400,64265822500,94700,94800,94800,94700,1328
20240729,141300,64139999600,94800,94700,94800,94700,524
20240729,141200,64090364600,94700,94800,94800,94700,1428
20240729,141100,63955025000,94800,94800,94900,94800,339
20240729,141000,63922886200,94900,94900,94900,94800,707
20240729,140900,63855835500,94900,94900,95000,94800,1274
20240729,140800,63734942700,94900,95000,95100,94900,1000
20240729,140700,63639945100,95000,95000,95100,95000,126
20240729,140600,63627974200,95000,95000,95100,95000,1788
20240729,140500,63458101100,95000,95100,95100,95000,491
20240729,140400,63411454900,95100,95000,95100,95000,265
20240729,140300,63386279400,95000,95100,95100,95000,131
20240729,140200,63373827400,95000,95000,95100,95000,344
20240729,140100,63341125000,95100,95000,95100,95000,173
20240729,140000,63324679500,95100,95100,95100,95000,635
20240729,135900,63264335300,95100,95100,95100,95000,876
20240729,135800,63181089200,95100,95100,95100,95000,688
20240729,135700,63115678800,95100,95100,95200,95100,620
20240729,135600,63056712400,95100,95200,95300,95100,728
20240729,135500,62987443400,95200,95200,95300,95200,395
20240729,135400,62949839000,95200,95300,95300,95200,318
20240729,135300,62919537800,95300,95200,95300,95200,312
20240729,135200,62889823300,95200,95300,95300,95200,444
20240729,135100,62847539600,95300,95300,95300,95200,163
20240729,135000,62832009700,95300,95200,95300,95200,476
20240729,134900,62786684700,95100,95100,95200,95100,342
20240729,134800,62754128200,95100,95100,95200,95100,520
20240729,134700,62704635100,95100,95100,95200,95100,1200
20240729,134600,62590402600,95100,95200,95200,95100,531
20240729,134500,62539860000,95200,95100,95200,95100,420
20240729,134400,62499897100,95200,95200,95200,95200,1525
20240729,134300,62354717100,95200,95200,95300,95200,316
20240729,134200,62324621800,95300,95300,95300,95200,339
20240729,134100,62292341200,95300,95300,95300,95200,901
20240729,134000,62206561500,95300,95300,95300,95200,489
20240729,133900,62159972500,95200,95300,95300,95200,773
20240729,133800,62086312500,95400,95400,95400,95300,603
20240729,133700,62028788500,95400,95400,95500,95400,900
20240729,133600,61942922400,95300,95300,95500,95200,2057
20240729,133500,61746793300,95300,95300,95300,95200,471
20240729,133400,61701908000,95300,95300,95400,95300,970
20240729,133300,61609419900,95400,95500,95500,95300,1043
20240729,133200,61509915900,95400,95500,95500,95400,281
20240729,133100,61483095900,95500,95300,95500,95300,679
20240729,133000,61418318100,95300,95400,95400,95300,2037
20240729,132900,61224180900,95400,95500,95500,95300,2088
20240729,132800,61025050500,95500,95600,95700,95400,1789
20240729,132700,60854065200,95600,95600,95700,95500,1232
20240729,132600,60736332700,95600,96000,96000,95600,6400
20240729,132500,60122757900,96000,95800,96000,95800,5648
20240729,132400,59581143200,95900,95700,95900,95700,6025
20240729,132300,59003892200,95700,95500,95800,95400,9614
20240729,132200,58084981100,95400,95400,95500,95200,7758
20240729,132100,57345102600,95300,95200,95400,95200,1939
20240729,132000,57160319200,95200,95100,95300,95100,1542
20240729,131900,57013521100,95200,95100,95200,95100,588
20240729,131800,56957590000,95100,95100,95100,95000,247
20240729,131700,56934104700,95100,95100,95200,95000,1216
20240729,131600,56818415700,95100,95000,95200,95000,765
20240729,131500,56745653500,95000,95100,95100,94900,2670
20240729,131400,56491962000,95100,95100,95200,95100,1043
20240729,131300,56392747900,95100,95100,95200,95100,1463
20240729,131200,56253611900,95100,95200,95200,95100,1150
20240729,131100,56144204500,95300,95400,95400,95200,2065
20240729,131000,55947397000,95300,95200,95400,95200,4590
20240729,130900,55509935900,95300,95200,95300,95200,1767
20240729,130800,55341653000,95200,95200,95400,95200,1710
20240729,130700,55178672900,95300,95000,95400,95000,13607
20240729,130600,53882907500,95000,95000,95100,95000,1249
20240729,130500,53764243700,95100,95100,95100,95000,432
20240729,130400,53723180000,95100,95100,95100,95000,2457
20240729,130300,53489583600,95100,94700,95100,94700,2852
20240729,130200,53218749000,94700,94700,94800,94700,380
20240729,130100,53182748100,94700,94800,94900,94700,628
20240729,130000,53123206600,94800,94800,94900,94800,207
20240729,125900,53103566500,94800,94900,95000,94800,678
20240729,125800,53039226700,94900,95000,95000,94900,1228
20240729,125700,52922671600,95000,95000,95000,94900,462
20240729,125600,52878805200,95000,95000,95000,94900,1015
20240729,125500,52782405100,95100,95000,95100,95000,2002
20240729,125400,52592193100,95000,95000,95100,95000,449
20240729,125300,52549501900,95100,95000,95100,94900,3967
20240729,125200,52172530400,95100,94800,95200,94800,12058
20240729,125100,51027102000,94700,94800,94900,94700,2680
20240729,125000,50773097200,94800,94700,94800,94700,688
20240729,124900,50707934000,94800,94700,94800,94700,576
20240729,124800,50653378300,94800,94700,94800,94700,497
20240729,124700,50606305300,94700,94700,94800,94700,1436
20240729,124600,50470312800,94700,94700,94800,94700,1026
20240729,124500,50373143600,94700,94700,94800,94600,653
20240729,124400,50311289600,94800,94700,94800,94600,702
20240729,124300,50244810700,94700,94800,94800,94700,1197
20240729,124200,50131422700,94800,94800,94800,94700,1367
20240729,124100,50001902700,94700,94700,94800,94600,4073
20240729,124000,49615840600,94800,94700,94800,94600,2110
20240729,123900,49416021200,94600,94500,94600,94500,1586
20240729,123800,49265993900,94600,94500,94600,94500,242
20240729,123700,49243113200,94500,94600,94600,94500,474
20240729,123600,49198305100,94600,94500,94600,94500,941
20240729,123500,49109323100,94600,94500,94600,94500,388
20240729,123400,49072641300,94500,94500,94600,94500,388
20240729,123300,49035958500,94500,94500,94600,94500,900
20240729,123200,48950902000,94500,94600,94600,94500,552
20240729,123100,48898703200,94500,94700,94700,94500,1052
20240729,123000,48799204400,94700,94800,94800,94700,4265
20240729,122900,48395237300,94800,94800,94800,94700,400
20240729,122800,48357335500,94800,94700,94800,94700,2744
20240729,122700,48097408500,94700,94600,94700,94500,1554
20240729,122600,47950380800,94600,94600,94700,94600,1869
20240729,122500,47773550400,94600,94500,94600,94500,1778
20240729,122400,47605362000,94500,94500,94600,94500,314
20240729,122300,47575679500,94600,94500,94600,94400,2054
20240729,122200,47381547100,94500,94500,94500,94400,222
20240729,122100,47360568300,94500,94400,94500,94400,573
20240729,122000,47306453500,94400,94200,94400,94100,2276
20240729,121900,47091797200,94300,94200,94400,94200,1138
20240729,121800,46984462800,94300,94200,94300,94200,485
20240729,121700,46938742900,94300,94300,94300,94200,690
20240729,121600,46873737500,94300,94300,94300,94200,535
20240729,121500,46823297000,94300,94200,94300,94200,316
20240729,121400,46793508600,94300,94300,94300,94200,1069
20240729,121300,46692702000,94200,94200,94200,94100,541
20240729,121200,46641740300,94200,94100,94200,94000,2160
20240729,121100,46438468500,94100,94100,94100,94000,162
20240729,121000,46423227300,94100,94000,94100,94000,396
20240729,120900,46385998800,94000,94000,94100,94000,276
20240729,120800,46360031000,94000,93900,94100,93900,800
20240729,120700,46284830800,94000,93900,94000,93800,1204
20240729,120600,46171753400,93800,93800,93900,93800,698
20240729,120500,46106251200,93800,93900,93900,93800,788
20240729,120400,46032318700,93900,93900,93900,93800,1291
20240729,120300,45911149700,93800,93900,93900,93800,250
20240729,120200,45887690900,93900,94000,94000,93800,391
20240729,120100,45850963000,94000,93900,94000,93900,786
20240729,120000,45777154900,94000,94000,94000,93900,43
20240729,115900,45773115100,94000,94000,94000,93900,539
20240729,115800,45722492700,93900,94000,94000,93900,157
20240729,115700,45707747700,93900,94000,94000,93900,308
20240729,115600,45678797700,94000,94000,94000,93900,148
20240729,115500,45664888900,94000,94000,94100,94000,196
20240729,115400,45646464700,94100,94000,94100,94000,714
20240729,115300,45579338500,93900,94000,94000,93900,236
20240729,115200,45557155700,94000,94100,94100,94000,618
20240729,115100,45499059600,94100,94000,94100,94000,538
20240729,115000,45448453400,94100,94000,94100,94000,302
20240729,114900,45420065100,94000,93900,94000,93900,1508
20240729,114800,45278317400,93900,93900,93900,93800,387
20240729,114700,45241979600,93900,93900,94000,93900,470
20240729,114600,45197846100,94000,93900,94000,93900,22
20240729,114500,45195778900,93900,93900,93900,93900,176
20240729,114400,45179252500,93900,93900,93900,93900,216
20240729,114300,45158970100,93900,93800,93900,93800,1117
20240729,114200,45054089100,93800,93900,93900,93800,93
20240729,114100,45045363300,93900,93900,94000,93800,792
20240729,114000,44970997100,93900,93900,93900,93900,126
20240729,113900,44959165700,93900,93900,93900,93800,198
20240729,113800,44940583700,93900,94000,94000,93900,1962
20240729,113700,44756337400,94000,94000,94000,93900,321
20240729,113600,44726185600,94000,94000,94100,94000,360
20240729,113500,44692345300,94000,94000,94000,93900,627
20240729,113400,44633409400,93900,94000,94100,93900,962
20240729,113300,44542985400,94000,93900,94000,93900,688
20240729,113200,44478318600,93900,93900,94000,93900,636
20240729,113100,44418594400,94000,93800,94000,93800,428
20240729,113000,44378412300,93800,93900,93900,93800,824
20240729,112900,44301084900,93900,93900,93900,93800,537
20240729,112800,44250671400,93900,94000,94100,93900,2737
20240729,112700,43993453500,94000,94000,94100,94000,504
20240729,112600,43946041800,94000,94200,94200,94000,1187
20240729,112500,43834416800,94100,94200,94200,94100,507
20240729,112400,43786706000,94100,94200,94200,94100,584
20240729,112300,43731741200,94100,94200,94200,94100,257
20240729,112200,43707537900,94100,94100,94200,94100,404
20240729,112100,43669512100,94200,94200,94200,94100,421
20240729,112000,43629893900,94200,94200,94300,94200,1328
20240729,111900,43504794100,94300,94300,94300,94300,188
20240729,111800,43487065700,94300,94300,94300,94300,727
20240729,111700,43418509600,94300,94300,94300,94200,335
20240729,111600,43386932600,94300,94200,94300,94200,425
20240729,111500,43346864400,94300,94300,94300,94200,585
20240729,111400,43291714100,94300,94200,94300,94100,236
20240729,111300,43269479900,94200,94200,94200,94100,1051
20240729,111200,43170476500,94200,94200,94200,94100,242
20240729,111100,43147686000,94200,94200,94200,94100,356
20240729,111000,43114152200,94200,94200,94200,94100,472
20240729,110900,43069694700,94100,94200,94200,94100,158
20240729,110800,43054826300,94100,94100,94200,94100,130
20240729,110700,43042592100,94100,94100,94200,94100,194
20240729,110600,43024330300,94100,94200,94200,94100,524
20240729,110500,42975021400,94200,94100,94200,94100,1629
20240729,110400,42821730600,94100,94200,94200,94100,976
20240729,110300,42729888300,94200,94100,94200,94000,1210
20240729,110200,42616100100,94100,94100,94100,94100,379
20240729,110100,42580436200,94100,94200,94200,94100,2498
20240729,110000,42345365300,94200,94200,94200,94100,137
20240729,105900,42332467900,94200,94100,94200,94100,292
20240729,105800,42304974500,94100,94200,94200,94100,346
20240729,105700,42272402000,94200,94100,94200,94100,213
20240729,105600,42252355000,94200,94200,94300,94200,267
20240729,105500,42227203100,94300,94300,94300,94200,400
20240729,105400,42189499700,94300,94200,94300,94100,512
20240729,105300,42141275000,94200,94100,94200,94100,118
20240729,105200,42130171100,94100,94100,94100,94000,191
20240729,105100,42112198900,94100,94200,94300,94100,1900
20240729,105000,41933259400,94100,94000,94200,94000,1217
20240729,104900,41818721500,94100,94200,94200,94100,239
20240729,104800,41796231400,94200,94100,94200,94000,847
20240729,104700,41716496500,94100,94100,94100,94000,448
20240729,104600,41674340400,94100,94100,94200,93900,1232
20240729,104500,41558450200,94100,93700,94100,93700,1011
20240729,104400,41463537600,93700,93700,93700,93600,914
20240729,104300,41377898900,93700,93700,93700,93600,803
20240729,104200,41302720200,93700,93800,93800,93600,1833
20240729,104100,41130965100,93800,93800,93900,93700,1251
20240729,104000,41013607800,93800,93700,93900,93700,2403
20240729,103900,40788353300,93700,94000,94000,93700,3963
20240729,103800,40416442800,93900,94000,94000,93900,565
20240729,103700,40363356700,94000,94000,94000,94000,373
20240729,103600,40328294700,94000,94100,94100,94000,927
20240729,103500,40241123000,94100,94200,94200,94100,499
20240729,103400,40194161500,94200,94100,94200,94100,462
20240729,103300,40150678500,94100,94100,94200,93900,2520
20240729,103200,39913811200,94100,93900,94200,93900,2206
20240729,103100,39706372300,93900,94000,94100,93900,1856
20240729,103000,39532080100,94100,94000,94100,94000,1703
20240729,102900,39371964400,94000,94200,94200,94000,1426
20240729,102800,39237865600,94100,94200,94200,94000,2530
20240729,102700,38999900400,94100,94300,94300,94000,5332
20240729,102600,38498281000,94300,94200,94300,94200,657
20240729,102500,38436327300,94300,94400,94400,94200,1625
20240729,102400,38283091000,94400,94400,94500,94300,1372
20240729,102300,38153575100,94400,94400,94400,94300,114
20240729,102200,38142815700,94400,94400,94500,94300,1719
20240729,102100,37980609600,94500,94400,94500,94300,430
20240729,102000,37940024000,94300,94300,94400,94200,993
20240729,101900,37846392100,94400,94400,94400,94200,1723
20240729,101800,37683949400,94400,94500,94500,94400,588
20240729,101700,37628425100,94400,94500,94600,94400,844
20240729,101600,37548718200,94500,94400,94600,94300,1193
20240729,101500,37436074500,94400,94400,94500,94200,1818
20240729,101400,37264668200,94400,94600,94700,94400,4936
20240729,101300,36798175700,94600,94700,94800,94600,997
20240729,101200,36703813200,94600,94800,94900,94600,1629
20240729,101100,36549502700,94800,94800,95100,94700,6175
20240729,101000,35963482400,94800,94700,94800,94600,4455
20240729,100900,35541546500,94800,94700,94900,94700,1269
20240729,100800,35421273300,94800,94700,94900,94600,985
20240729,100700,35327942100,94700,94900,94900,94600,2330
20240729,100600,35107205500,94800,94700,94900,94700,2311
20240729,100500,34888079900,94700,95000,95200,94700,7717
20240729,100400,34154997000,95000,94700,95000,94600,13647
20240729,100300,32860451000,94700,94700,94700,94600,727
20240729,100200,32791653300,94700,94600,94700,94600,1420
20240729,100100,32657205500,94700,94600,94800,94600,3193
20240729,100000,32354799100,94600,94500,94800,94400,5652
20240729,095900,31819722300,94600,94400,94700,94300,4649
20240729,095800,31380460200,94400,94600,94600,94300,7959
20240729,095700,30628423700,94600,94500,94700,94500,4966
20240729,095600,30158458300,94600,94500,94600,94500,4039
20240729,095500,29776604300,94500,94300,94700,94200,9677
20240729,095400,28861620400,94300,94100,94300,93900,4403
20240729,095300,28447147800,94200,94300,94400,94100,5058
20240729,095200,27970199000,94300,94100,94400,94000,4809
20240729,095100,27517088700,94000,93700,94100,93700,3250
20240729,095000,27211648700,94100,93500,94100,93400,8429
20240729,094900,26421448800,93500,93400,93600,93400,3249
20240729,094800,26117611600,93500,93300,93500,93300,3955
20240729,094700,25748190300,93300,93200,93300,93100,3337
20240729,094600,25436976700,93100,92700,93100,92600,4214
20240729,094500,25045693000,92700,92600,92700,92600,3720
20240729,094400,24701154100,92600,92600,92700,92500,12080
20240729,094300,23583554200,92600,92600,92800,92500,5092
20240729,094200,23111903700,92700,92700,92800,92600,3058
20240729,094100,22828429000,92700,92900,92900,92600,7708
20240729,094000,22113491100,92900,92900,93000,92800,3190
20240729,093900,21817126000,93000,93000,93000,92900,726
20240729,093800,21749631400,93000,93100,93200,92900,6065
20240729,093700,21185564300,93200,93100,93200,93000,4386
20240729,093600,20777160100,93200,93100,93200,93100,903
20240729,093500,20693003000,93200,93100,93200,93000,1419
20240729,093400,20560925200,93000,93100,93100,93000,1496
20240729,093300,20421699900,93100,93100,93200,93000,3491
20240729,093200,20096694300,93100,93000,93200,93000,2393
20240729,093100,19874015000,93000,93100,93200,92800,11673
20240729,093000,18788568600,93200,93200,93400,93100,3946
20240729,092900,18420683700,93200,93300,93400,93200,2254
20240729,092800,18210388800,93300,93200,93400,93100,3233
20240729,092700,17908966800,93200,93500,93500,93100,6793
20240729,092600,17275306200,93500,93800,93800,93300,4980
20240729,092500,16809658200,93800,93600,93800,93600,2501
20240729,092400,16575402100,93600,93300,93700,93300,2498
20240729,092300,16341774200,93400,93600,93600,93300,3120
20240729,092200,16050321200,93600,93900,93900,93500,1855
20240729,092100,15876559200,93900,93600,93900,93600,2954
20240729,092000,15599467100,93600,93900,93900,93400,7126
20240729,091900,14932249600,93900,93900,94000,93800,3216
20240729,091800,14630296100,93900,93800,93900,93700,4470
20240729,091700,14211089700,93700,93900,94000,93700,3162
20240729,091600,13914372600,93900,94000,94100,93800,4419
20240729,091500,13499218400,94000,93500,94100,93500,8208
20240729,091400,12728521200,93600,93500,93600,93400,5121
20240729,091300,12249881200,93400,93300,93600,93100,5282
20240729,091200,11756767700,93300,93000,93300,93000,7937
20240729,091100,11017203500,93000,92700,93300,92600,7114
20240729,091000,10355758100,92700,92500,92900,92300,6865
20240729,090900,9720477500,92500,93000,93000,92300,18612
20240729,090800,7997573600,93000,93100,93200,92900,7078
20240729,090700,7339512400,93100,92900,93200,92800,6822
20240729,090600,6705585700,93100,93300,93500,93000,8201
20240729,090500,5941104500,93300,93400,93500,92800,12456
20240729,090400,4781682400,93400,93500,93800,93300,7872
20240729,090300,4046224300,93500,93800,93900,93300,13120
20240729,090200,2818210300,93800,94000,94000,93600,6173
20240729,090100,2239010600,94000,94400,94600,93900,9442
20240729,090000,1349009000,94500,94300,94800,94100,12801