KissMeData/086520/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195500,110941221000,96100,96100,96100,96100,14885
20240730,195400,110941221000,96100,96100,96100,96100,0
20240730,195300,110941221000,96100,96100,96100,96100,0
20240730,195200,110941221000,96100,96100,96100,96100,0
20240730,195100,110941221000,96100,96100,96100,96100,0
20240730,195000,110941221000,96100,96100,96100,96100,0
20240730,194900,110941221000,96100,96100,96100,96100,0
20240730,194800,110941221000,96100,96100,96100,96100,0
20240730,194700,110941221000,96100,96100,96100,96100,0
20240730,194600,110941221000,96100,96100,96100,96100,0
20240730,194500,110941221000,96100,96100,96100,96100,0
20240730,194400,110941221000,96100,96100,96100,96100,0
20240730,194300,110941221000,96100,96100,96100,96100,0
20240730,194200,110941221000,96100,96100,96100,96100,0
20240730,194100,110941221000,96100,96100,96100,96100,0
20240730,194000,110941221000,96100,96100,96100,96100,0
20240730,193900,110941221000,96100,96100,96100,96100,0
20240730,193800,110941221000,96100,96100,96100,96100,0
20240730,193700,110941221000,96100,96100,96100,96100,0
20240730,193600,110941221000,96100,96100,96100,96100,0
20240730,193500,110941221000,96100,96100,96100,96100,0
20240730,193400,110941221000,96100,96100,96100,96100,0
20240730,193300,110941221000,96100,96100,96100,96100,0
20240730,193200,110941221000,96100,96100,96100,96100,0
20240730,193100,110941221000,96100,96100,96100,96100,0
20240730,193000,110941221000,96100,96100,96100,96100,0
20240730,192900,110941221000,96100,96100,96100,96100,0
20240730,192800,110941221000,96100,96100,96100,96100,0
20240730,192700,110941221000,96100,96100,96100,96100,0
20240730,192600,110941221000,96100,96100,96100,96100,0
20240730,192500,110941221000,96100,96100,96100,96100,14885
20240730,192400,110941221000,96100,96100,96100,96100,0
20240730,192300,110941221000,96100,96100,96100,96100,0
20240730,192200,110941221000,96100,96100,96100,96100,0
20240730,192100,110941221000,96100,96100,96100,96100,0
20240730,192000,110941221000,96100,96100,96100,96100,0
20240730,191900,110941221000,96100,96100,96100,96100,0
20240730,191800,110941221000,96100,96100,96100,96100,0
20240730,191700,110941221000,96100,96100,96100,96100,0
20240730,191600,110941221000,96100,96100,96100,96100,0
20240730,191500,110941221000,96100,96100,96100,96100,0
20240730,191400,110941221000,96100,96100,96100,96100,0
20240730,191300,110941221000,96100,96100,96100,96100,0
20240730,191200,110941221000,96100,96100,96100,96100,0
20240730,191100,110941221000,96100,96100,96100,96100,0
20240730,191000,110941221000,96100,96100,96100,96100,0
20240730,190900,110941221000,96100,96100,96100,96100,0
20240730,190800,110941221000,96100,96100,96100,96100,0
20240730,190700,110941221000,96100,96100,96100,96100,0
20240730,190600,110941221000,96100,96100,96100,96100,0
20240730,190500,110941221000,96100,96100,96100,96100,0
20240730,190400,110941221000,96100,96100,96100,96100,0
20240730,190300,110941221000,96100,96100,96100,96100,0
20240730,190200,110941221000,96100,96100,96100,96100,0
20240730,190100,110941221000,96100,96100,96100,96100,0
20240730,190000,110941221000,96100,96100,96100,96100,0
20240730,185900,110941221000,96100,96100,96100,96100,0
20240730,185800,110941221000,96100,96100,96100,96100,0
20240730,185700,110941221000,96100,96100,96100,96100,0
20240730,185600,110941221000,96100,96100,96100,96100,0
20240730,185500,110941221000,96100,96100,96100,96100,14885
20240730,185400,110941221000,96100,96100,96100,96100,0
20240730,185300,110941221000,96100,96100,96100,96100,0
20240730,185200,110941221000,96100,96100,96100,96100,0
20240730,185100,110941221000,96100,96100,96100,96100,0
20240730,185000,110941221000,96100,96100,96100,96100,0
20240730,184900,110941221000,96100,96100,96100,96100,0
20240730,184800,110941221000,96100,96100,96100,96100,0
20240730,184700,110941221000,96100,96100,96100,96100,0
20240730,184600,110941221000,96100,96100,96100,96100,0
20240730,184500,110941221000,96100,96100,96100,96100,0
20240730,184400,110941221000,96100,96100,96100,96100,0
20240730,184300,110941221000,96100,96100,96100,96100,0
20240730,184200,110941221000,96100,96100,96100,96100,0
20240730,184100,110941221000,96100,96100,96100,96100,0
20240730,184000,110941221000,96100,96100,96100,96100,0
20240730,183900,110941221000,96100,96100,96100,96100,0
20240730,183800,110941221000,96100,96100,96100,96100,0
20240730,183700,110941221000,96100,96100,96100,96100,0
20240730,183600,110941221000,96100,96100,96100,96100,0
20240730,183500,110941221000,96100,96100,96100,96100,0
20240730,183400,110941221000,96100,96100,96100,96100,0
20240730,183300,110941221000,96100,96100,96100,96100,0
20240730,183200,110941221000,96100,96100,96100,96100,0
20240730,183100,110941221000,96100,96100,96100,96100,0
20240730,183000,110941221000,96100,96100,96100,96100,0
20240730,182900,110941221000,96100,96100,96100,96100,0
20240730,182800,110941221000,96100,96100,96100,96100,0
20240730,182700,110941221000,96100,96100,96100,96100,0
20240730,182600,110941221000,96100,96100,96100,96100,0
20240730,182500,110941221000,96100,96100,96100,96100,14885
20240730,182400,110941221000,96100,96100,96100,96100,0
20240730,182300,110941221000,96100,96100,96100,96100,0
20240730,182200,110941221000,96100,96100,96100,96100,0
20240730,182100,110941221000,96100,96100,96100,96100,0
20240730,182000,110941221000,96100,96100,96100,96100,0
20240730,181900,110941221000,96100,96100,96100,96100,0
20240730,181800,110941221000,96100,96100,96100,96100,0
20240730,181700,110941221000,96100,96100,96100,96100,0
20240730,181600,110941221000,96100,96100,96100,96100,0
20240730,181500,110941221000,96100,96100,96100,96100,0
20240730,181400,110941221000,96100,96100,96100,96100,0
20240730,181300,110941221000,96100,96100,96100,96100,0
20240730,181200,110941221000,96100,96100,96100,96100,0
20240730,181100,110941221000,96100,96100,96100,96100,0
20240730,181000,110941221000,96100,96100,96100,96100,0
20240730,180900,110941221000,96100,96100,96100,96100,0
20240730,180800,110941221000,96100,96100,96100,96100,0
20240730,180700,110941221000,96100,96100,96100,96100,0
20240730,180600,110941221000,96100,96100,96100,96100,0
20240730,180500,110941221000,96100,96100,96100,96100,0
20240730,180400,110941221000,96100,96100,96100,96100,0
20240730,180300,110941221000,96100,96100,96100,96100,0
20240730,180200,110941221000,96100,96100,96100,96100,0
20240730,180100,110941221000,96100,96100,96100,96100,0
20240730,180000,110941221000,96100,96100,96100,96100,0
20240730,175900,110941221000,96100,96100,96100,96100,0
20240730,175800,110941221000,96100,96100,96100,96100,0
20240730,175700,110941221000,96100,96100,96100,96100,0
20240730,175600,110941221000,96100,96100,96100,96100,0
20240730,175500,110941221000,96100,96100,96100,96100,14885
20240730,175400,110941221000,96100,96100,96100,96100,0
20240730,175300,110941221000,96100,96100,96100,96100,0
20240730,175200,110941221000,96100,96100,96100,96100,0
20240730,175100,110941221000,96100,96100,96100,96100,0
20240730,175000,110941221000,96100,96100,96100,96100,0
20240730,174900,110941221000,96100,96100,96100,96100,0
20240730,174800,110941221000,96100,96100,96100,96100,0
20240730,174700,110941221000,96100,96100,96100,96100,0
20240730,174600,110941221000,96100,96100,96100,96100,0
20240730,174500,110941221000,96100,96100,96100,96100,0
20240730,174400,110941221000,96100,96100,96100,96100,0
20240730,174300,110941221000,96100,96100,96100,96100,0
20240730,174200,110941221000,96100,96100,96100,96100,0
20240730,174100,110941221000,96100,96100,96100,96100,0
20240730,174000,110941221000,96100,96100,96100,96100,0
20240730,173900,110941221000,96100,96100,96100,96100,0
20240730,173800,110941221000,96100,96100,96100,96100,0
20240730,173700,110941221000,96100,96100,96100,96100,0
20240730,173600,110941221000,96100,96100,96100,96100,0
20240730,173500,110941221000,96100,96100,96100,96100,0
20240730,173400,110941221000,96100,96100,96100,96100,0
20240730,173300,110941221000,96100,96100,96100,96100,0
20240730,173200,110941221000,96100,96100,96100,96100,0
20240730,173100,110941221000,96100,96100,96100,96100,0
20240730,173000,110941221000,96100,96100,96100,96100,0
20240730,172900,110941221000,96100,96100,96100,96100,0
20240730,172800,110941221000,96100,96100,96100,96100,0
20240730,172700,110941221000,96100,96100,96100,96100,0
20240730,172600,110941221000,96100,96100,96100,96100,0
20240730,172500,110941221000,96100,96100,96100,96100,14885
20240730,172400,110941221000,96100,96100,96100,96100,0
20240730,172300,110941221000,96100,96100,96100,96100,0
20240730,172200,110941221000,96100,96100,96100,96100,0
20240730,172100,110941221000,96100,96100,96100,96100,0
20240730,172000,110941221000,96100,96100,96100,96100,0
20240730,171900,110941221000,96100,96100,96100,96100,0
20240730,171800,110941221000,96100,96100,96100,96100,0
20240730,171700,110941221000,96100,96100,96100,96100,0
20240730,171600,110941221000,96100,96100,96100,96100,0
20240730,171500,110941221000,96100,96100,96100,96100,0
20240730,171400,110941221000,96100,96100,96100,96100,0
20240730,171300,110941221000,96100,96100,96100,96100,0
20240730,171200,110941221000,96100,96100,96100,96100,0
20240730,171100,110941221000,96100,96100,96100,96100,0
20240730,171000,110941221000,96100,96100,96100,96100,0
20240730,170900,110941221000,96100,96100,96100,96100,0
20240730,170800,110941221000,96100,96100,96100,96100,0
20240730,170700,110941221000,96100,96100,96100,96100,0
20240730,170600,110941221000,96100,96100,96100,96100,0
20240730,170500,110941221000,96100,96100,96100,96100,0
20240730,170400,110941221000,96100,96100,96100,96100,0
20240730,170300,110941221000,96100,96100,96100,96100,0
20240730,170200,110941221000,96100,96100,96100,96100,0
20240730,170100,110941221000,96100,96100,96100,96100,0
20240730,170000,110941221000,96100,96100,96100,96100,0
20240730,165900,110941221000,96100,96100,96100,96100,0
20240730,165800,110941221000,96100,96100,96100,96100,0
20240730,165700,110941221000,96100,96100,96100,96100,0
20240730,165600,110941221000,96100,96100,96100,96100,0
20240730,165500,110941221000,96100,96100,96100,96100,14885
20240730,165400,110941221000,96100,96100,96100,96100,0
20240730,165300,110941221000,96100,96100,96100,96100,0
20240730,165200,110941221000,96100,96100,96100,96100,0
20240730,165100,110941221000,96100,96100,96100,96100,0
20240730,165000,110941221000,96100,96100,96100,96100,0
20240730,164900,110941221000,96100,96100,96100,96100,0
20240730,164800,110941221000,96100,96100,96100,96100,0
20240730,164700,110941221000,96100,96100,96100,96100,0
20240730,164600,110941221000,96100,96100,96100,96100,0
20240730,164500,110941221000,96100,96100,96100,96100,0
20240730,164400,110941221000,96100,96100,96100,96100,0
20240730,164300,110941221000,96100,96100,96100,96100,0
20240730,164200,110941221000,96100,96100,96100,96100,0
20240730,164100,110941221000,96100,96100,96100,96100,0
20240730,164000,110941221000,96100,96100,96100,96100,0
20240730,163900,110941221000,96100,96100,96100,96100,0
20240730,163800,110941221000,96100,96100,96100,96100,0
20240730,163700,110941221000,96100,96100,96100,96100,0
20240730,163600,110941221000,96100,96100,96100,96100,0
20240730,163500,110941221000,96100,96100,96100,96100,0
20240730,163400,110941221000,96100,96100,96100,96100,0
20240730,163300,110941221000,96100,96100,96100,96100,0
20240730,163200,110941221000,96100,96100,96100,96100,0
20240730,163100,110941221000,96100,96100,96100,96100,0
20240730,163000,110941221000,96100,96100,96100,96100,0
20240730,162900,110941221000,96100,96100,96100,96100,0
20240730,162800,110941221000,96100,96100,96100,96100,0
20240730,162700,110941221000,96100,96100,96100,96100,0
20240730,162600,110941221000,96100,96100,96100,96100,0
20240730,162500,110941221000,96100,96100,96100,96100,14885
20240730,162400,110941221000,96100,96100,96100,96100,0
20240730,162300,110941221000,96100,96100,96100,96100,0
20240730,162200,110941221000,96100,96100,96100,96100,0
20240730,162100,110941221000,96100,96100,96100,96100,0
20240730,162000,110941221000,96100,96100,96100,96100,0
20240730,161900,110941221000,96100,96100,96100,96100,0
20240730,161800,110941221000,96100,96100,96100,96100,0
20240730,161700,110941221000,96100,96100,96100,96100,0
20240730,161600,110941221000,96100,96100,96100,96100,0
20240730,161500,110941221000,96100,96100,96100,96100,0
20240730,161400,110941221000,96100,96100,96100,96100,0
20240730,161300,110941221000,96100,96100,96100,96100,0
20240730,161200,110941221000,96100,96100,96100,96100,0
20240730,161100,110941221000,96100,96100,96100,96100,0
20240730,161000,110941221000,96100,96100,96100,96100,0
20240730,160900,110941221000,96100,96100,96100,96100,0
20240730,160800,110941221000,96100,96100,96100,96100,0
20240730,160700,110941221000,96100,96100,96100,96100,0
20240730,160600,110941221000,96100,96100,96100,96100,0
20240730,160500,110941221000,96100,96100,96100,96100,0
20240730,160400,110941221000,96100,96100,96100,96100,0
20240730,160300,110941221000,96100,96100,96100,96100,0
20240730,160200,110941221000,96100,96100,96100,96100,0
20240730,160100,110941221000,96100,96100,96100,96100,0
20240730,160000,110941221000,96100,96100,96100,96100,0
20240730,155900,110941221000,96100,96100,96100,96100,0
20240730,155800,110941221000,96100,96100,96100,96100,0
20240730,155700,110941221000,96100,96100,96100,96100,0
20240730,155600,110941221000,96100,96100,96100,96100,0
20240730,155500,110941221000,96100,96100,96100,96100,14885
20240730,155400,110941221000,96100,96100,96100,96100,0
20240730,155300,110941221000,96100,96100,96100,96100,0
20240730,155200,110941221000,96100,96100,96100,96100,0
20240730,155100,110941221000,96100,96100,96100,96100,0
20240730,155000,110941221000,96100,96100,96100,96100,0
20240730,154900,110941221000,96100,96100,96100,96100,0
20240730,154800,110941221000,96100,96100,96100,96100,0
20240730,154700,110941221000,96100,96100,96100,96100,0
20240730,154600,110941221000,96100,96100,96100,96100,0
20240730,154500,110941221000,96100,96100,96100,96100,0
20240730,154400,110941221000,96100,96100,96100,96100,0
20240730,154300,110941221000,96100,96100,96100,96100,0
20240730,154200,110941221000,96100,96100,96100,96100,0
20240730,154100,110941221000,96100,96100,96100,96100,0
20240730,154000,110941221000,96100,96100,96100,96100,0
20240730,153900,110941221000,96100,96100,96100,96100,0
20240730,153800,110941221000,96100,96100,96100,96100,0
20240730,153700,110941221000,96100,96100,96100,96100,0
20240730,153600,110941221000,96100,96100,96100,96100,0
20240730,153500,110941221000,96100,96100,96100,96100,0
20240730,153400,110941221000,96100,96100,96100,96100,0
20240730,153300,110941221000,96100,96100,96100,96100,0
20240730,153200,110941221000,96100,96100,96100,96100,0
20240730,153100,110941221000,96100,96100,96100,96100,0
20240730,153000,110941221000,96100,96100,96100,96100,14885
20240730,152900,109510772500,96200,96200,96200,96200,0
20240730,152800,109510772500,96200,96200,96200,96200,0
20240730,152700,109510772500,96200,96200,96200,96200,0
20240730,152600,109510772500,96200,96200,96200,96200,0
20240730,152500,109510772500,96200,96200,96200,96200,0
20240730,152400,109510772500,96200,96200,96200,96200,0
20240730,152300,109510772500,96200,96200,96200,96200,0
20240730,152200,109510772500,96200,96200,96200,96200,0
20240730,152100,109510772500,96200,96200,96200,96200,0
20240730,152000,109510772500,96200,96200,96200,96200,0
20240730,151900,109510772500,96200,96300,96300,96200,2177
20240730,151800,109301269100,96200,96200,96300,96100,3438
20240730,151700,108970479800,96100,96200,96200,96100,1293
20240730,151600,108846168000,96100,96200,96300,96100,2381
20240730,151500,108617126300,96200,96300,96300,96200,5372
20240730,151400,108099995600,96300,96300,96300,96200,1345
20240730,151300,107970582100,96200,96300,96300,96100,1475
20240730,151200,107828684800,96200,96200,96300,96100,871
20240730,151100,107744909700,96100,96200,96200,96000,2020
20240730,151000,107550760200,96200,96300,96300,96100,688
20240730,150900,107484580700,96300,96200,96300,96200,1318
20240730,150800,107357788200,96300,96300,96400,96200,1637
20240730,150700,107200159300,96300,96400,96400,96300,2664
20240730,150600,106943374400,96400,96400,96400,96300,2129
20240730,150500,106738156000,96400,96200,96500,96200,2465
20240730,150400,106500539000,96200,96200,96300,96100,1600
20240730,150300,106346575900,96300,96200,96300,96100,653
20240730,150200,106283731400,96100,96200,96200,96000,1758
20240730,150100,106114789600,96100,96300,96300,96100,1354
20240730,150000,105984476300,96300,96100,96300,96100,675
20240730,145900,105919528400,96100,96100,96200,96100,1711
20240730,145800,105755037900,96000,96000,96100,96000,157
20240730,145700,105739957900,96000,96000,96100,95900,1681
20240730,145600,105578582200,96000,96000,96000,95900,433
20240730,145500,105537018100,96000,95900,96000,95900,271
20240730,145400,105511014500,95900,96000,96000,95900,333
20240730,145300,105479059900,96000,96000,96000,95900,526
20240730,145200,105428566600,96000,96000,96000,95900,640
20240730,145100,105367127100,96100,96000,96100,95900,966
20240730,145000,105274380300,96000,96000,96200,95900,1960
20240730,144900,105086217400,96000,96000,96100,95900,694
20240730,144800,105019595800,96000,96100,96100,96000,1392
20240730,144700,104885923100,96000,95900,96100,95900,1206
20240730,144600,104770156800,95900,95900,96000,95900,232
20240730,144500,104747889300,95900,96000,96000,95900,903
20240730,144400,104661281800,96000,95900,96000,95900,612
20240730,144300,104602566000,95900,95900,96000,95900,513
20240730,144200,104553359300,95900,95900,96000,95800,971
20240730,144100,104460221000,95900,95900,96000,95800,214
20240730,144000,104439691600,95900,95700,95900,95700,1475
20240730,143900,104298346800,95800,95700,95800,95600,512
20240730,143800,104249343500,95700,95600,95700,95500,686
20240730,143700,104183739800,95600,95600,95600,95500,987
20240730,143600,104089436000,95600,95500,95700,95500,2854
20240730,143500,103816558100,95500,95300,95600,95200,14539
20240730,143400,102430780100,95300,95400,95400,95300,2213
20240730,143300,102219730900,95400,95500,95600,95300,3337
20240730,143200,101901175200,95500,95600,95700,95500,2038
20240730,143100,101706415900,95600,95800,95800,95600,2929
20240730,143000,101426183200,95700,95900,95900,95700,534
20240730,142900,101375028300,95800,95700,95800,95700,808
20240730,142800,101297668200,95800,95700,95800,95700,1747
20240730,142700,101130386500,95700,95900,95900,95700,1664
20240730,142600,100971018100,95800,95800,95900,95800,520
20240730,142500,100921152800,95900,95800,95900,95800,1431
20240730,142400,100783991700,95800,95800,95900,95800,214
20240730,142300,100763483300,95800,95800,95900,95800,1548
20240730,142200,100615184700,95800,95900,95900,95700,2476
20240730,142100,100377984300,95900,96000,96000,95800,1113
20240730,142000,100271260200,95900,96000,96000,95900,966
20240730,141900,100178618300,95900,96000,96200,95900,2030
20240730,141800,99983855800,96000,96200,96200,96000,1200
20240730,141700,99868570200,96300,96300,96300,96100,1219
20240730,141600,99751324100,96300,96200,96300,96200,685
20240730,141500,99685372300,96300,96200,96300,96200,227
20240730,141400,99663516600,96200,96100,96200,96100,341
20240730,141300,99630713100,96100,96100,96200,96000,1061
20240730,141200,99528799700,96100,96100,96100,96000,627
20240730,141100,99468569200,96000,96000,96100,95900,1048
20240730,141000,99367967800,96000,96000,96000,95900,451
20240730,140900,99324678200,95900,96100,96100,95900,1694
20240730,140800,99162082500,96100,96100,96100,95900,465
20240730,140700,99117438500,96000,95900,96000,95800,2471
20240730,140600,98880563500,95900,96000,96000,95800,3801
20240730,140500,98516238600,96000,96000,96100,95900,1478
20240730,140400,98374355100,96000,96200,96200,96000,1348
20240730,140300,98244868900,96200,96100,96300,96100,1240
20240730,140200,98125660500,96100,96300,96400,96100,1370
20240730,140100,97993830700,96400,96400,96400,96200,823
20240730,140000,97914571600,96400,96100,96400,96100,611
20240730,135900,97855770400,96100,96300,96300,96100,280
20240730,135800,97828837300,96200,96200,96600,96100,1038
20240730,135700,97728967800,96100,96300,96300,96100,1199
20240730,135600,97613724600,96600,96300,96700,96200,2195
20240730,135500,97402348200,96200,96300,96500,96200,1043
20240730,135400,97301866000,96400,96300,96400,96200,785
20240730,135300,97226294400,96300,96200,96300,96200,354
20240730,135200,97192218900,96200,96300,96400,96200,1157
20240730,135100,97080875300,96300,96300,96500,96000,2117
20240730,135000,96877261800,96200,96200,96500,96200,765
20240730,134900,96803593600,96200,96000,96200,95900,3285
20240730,134800,96488043500,95900,95900,96000,95900,1976
20240730,134700,96298474400,95900,96000,96100,95900,5209
20240730,134600,95798584100,96000,96200,96300,96000,7711
20240730,134500,95057815400,96300,96400,96400,96200,1851
20240730,134400,94879600500,96300,96300,96400,96300,538
20240730,134300,94827782300,96300,96300,96400,96300,1216
20240730,134200,94710670500,96400,96600,96700,96200,4516
20240730,134100,94275570400,96600,96900,96900,96500,6684
20240730,134000,93628985100,97000,96900,97000,96900,171
20240730,133900,93612407200,96900,96800,96900,96800,424
20240730,133800,93571326700,96800,97000,97000,96800,1165
20240730,133700,93458446300,97000,97000,97000,96900,1360
20240730,133600,93326596500,97000,96900,97000,96900,1503
20240730,133500,93180851900,96900,97000,97000,96900,307
20240730,133400,93151084000,97000,97000,97000,96900,591
20240730,133300,93093761000,97000,96900,97000,96900,424
20240730,133200,93052633700,96900,97000,97000,96900,646
20240730,133100,92989999000,97000,96700,97000,96700,1779
20240730,133000,92817651200,96800,96700,96800,96600,553
20240730,132900,92764195400,96700,96600,96700,96600,265
20240730,132800,92738571900,96600,96600,96700,96600,483
20240730,132700,92691906200,96600,96800,96800,96500,1579
20240730,132600,92539317800,96800,96700,96800,96600,847
20240730,132500,92457439400,96700,96600,96700,96600,1159
20240730,132400,92345419400,96600,96900,97000,96500,8315
20240730,132300,91541379200,96900,97100,97100,96900,824
20240730,132200,91461452600,97100,97100,97100,97000,478
20240730,132100,91415086100,97100,97100,97100,96900,950
20240730,132000,91322911700,97100,96900,97100,96900,349
20240730,131900,91289059100,97000,97000,97000,96900,344
20240730,131800,91255712800,96900,96800,97000,96800,1084
20240730,131700,91150729900,96800,96800,96800,96700,485
20240730,131600,91103783000,96800,96700,96800,96700,1275
20240730,131500,90980402600,96800,96900,97000,96800,4117
20240730,131400,90581660700,96900,97300,97300,96900,5877
20240730,131300,90010921900,97300,97300,97300,97200,1182
20240730,131200,89895935600,97300,97300,97400,97200,3575
20240730,131100,89548179900,97300,97600,97700,97300,3986
20240730,131000,89159510500,97600,97600,97700,97600,737
20240730,130900,89087567000,97600,97600,97700,97600,352
20240730,130800,89053202800,97700,97700,97700,97600,866
20240730,130700,88968618900,97600,97600,97700,97500,4213
20240730,130600,88557066200,97600,97700,97700,97600,2181
20240730,130500,88344069000,97600,97400,97700,97400,5455
20240730,130400,87811982700,97300,97400,97400,97300,265
20240730,130300,87786177200,97400,97300,97400,97300,182
20240730,130200,87768460100,97300,97300,97400,97300,318
20240730,130100,87737517800,97300,97300,97400,97200,2660
20240730,130000,87478708100,97300,97500,97500,97300,3272
20240730,125900,87160069000,97500,97400,97500,97400,176
20240730,125800,87142925300,97500,97500,97600,97400,1007
20240730,125700,87044742200,97500,97600,97600,97500,1237
20240730,125600,86924123000,97600,97600,97600,97500,589
20240730,125500,86866676500,97600,97600,97700,97500,1192
20240730,125400,86750339700,97600,97600,97600,97500,931
20240730,125300,86659482000,97500,97500,97700,97500,3396
20240730,125200,86328043900,97500,97500,97600,97500,750
20240730,125100,86254917300,97500,97400,97600,97300,5147
20240730,125000,85753210200,97400,97400,97400,97300,339
20240730,124900,85720204700,97400,97400,97500,97300,1208
20240730,124800,85602571200,97500,97400,97500,97300,1107
20240730,124700,85494748000,97400,97300,97400,97300,2212
20240730,124600,85279350800,97300,97400,97400,97300,1628
20240730,124500,85120884600,97400,97300,97400,97300,480
20240730,124400,85074138500,97300,97300,97400,97300,260
20240730,124300,85048829600,97300,97200,97400,97200,496
20240730,124200,85000549500,97200,97200,97400,97200,2462
20240730,124100,84761012900,97200,97200,97300,97200,1567
20240730,124000,84608699200,97200,97300,97300,97200,781
20240730,123900,84532770100,97300,97300,97300,97200,1092
20240730,123800,84426608100,97200,97300,97300,97200,572
20240730,123700,84370988700,97300,97300,97300,97200,534
20240730,123600,84319046800,97300,97200,97300,97200,515
20240730,123500,84268940100,97200,97200,97300,97200,1545
20240730,123400,84118754700,97100,97100,97100,97000,1319
20240730,123300,83990711700,97100,97000,97100,97000,294
20240730,123200,83962191200,97000,97100,97100,97000,169
20240730,123100,83945796100,97100,97000,97100,97000,305
20240730,123000,83916199100,97000,97100,97100,96900,2677
20240730,122900,83656511400,97100,97100,97200,97000,1382
20240730,122800,83522364600,97100,97200,97200,97100,110
20240730,122700,83511679900,97100,97200,97200,97100,539
20240730,122600,83459334000,97100,97200,97200,97100,703
20240730,122500,83391016000,97100,97100,97200,97000,216
20240730,122400,83370042700,97100,97100,97100,97000,2241
20240730,122300,83152445700,97100,97200,97200,97100,827
20240730,122200,83072128400,97200,97100,97200,97000,1065
20240730,122100,82968719700,97000,97000,97100,97000,477
20240730,122000,82922418000,97100,97100,97100,97000,193
20240730,121900,82903687200,97000,97100,97100,97000,1166
20240730,121800,82790527200,97200,97100,97200,97100,440
20240730,121700,82747797300,97100,97100,97200,97100,336
20240730,121600,82715159400,97100,97200,97200,97100,635
20240730,121500,82653481600,97200,97100,97200,97100,86
20240730,121400,82645129100,97100,97200,97200,97100,367
20240730,121300,82609486200,97100,97000,97200,97000,2046
20240730,121200,82410807700,97100,97100,97200,97100,2357
20240730,121100,82181939500,97100,97100,97200,97100,279
20240730,121000,82154846500,97100,97200,97300,97100,1327
20240730,120900,82025854500,97200,97400,97400,97200,1899
20240730,120800,81841082600,97300,97300,97400,97300,290
20240730,120700,81812863700,97300,97400,97400,97300,586
20240730,120600,81755828700,97300,97500,97500,97300,1367
20240730,120500,81622687700,97500,97400,97500,97300,471
20240730,120400,81576809600,97400,97300,97400,97200,1535
20240730,120300,81427459500,97200,97400,97500,97200,2768
20240730,120200,81157991000,97500,97500,97600,97400,3182
20240730,120100,80847771700,97500,97600,97600,97400,1933
20240730,120000,80659210300,97700,97700,97800,97600,2640
20240730,115900,80401266800,97700,97600,97800,97600,3367
20240730,115800,80072208700,97600,97600,97700,97500,1948
20240730,115700,79882133300,97500,97600,97600,97500,685
20240730,115600,79815292400,97600,97500,97600,97500,433
20240730,115500,79773049800,97500,97500,97600,97400,1255
20240730,115400,79650694800,97500,97600,97600,97400,1284
20240730,115300,79525502700,97500,97300,97600,97300,2340
20240730,115200,79297539600,97300,97400,97400,97200,1568
20240730,115100,79145005300,97400,97300,97400,97200,1578
20240730,115000,78991473300,97300,97200,97400,97100,986
20240730,114900,78895549900,97200,97700,97700,97100,3471
20240730,114800,78557607400,97700,97600,97900,97600,11812
20240730,114700,77402734300,97600,97500,97700,97500,2764
20240730,114600,77133014600,97500,97400,97600,97400,1846
20240730,114500,76953010000,97400,97500,97500,97400,1543
20240730,114400,76802708500,97500,97400,97500,97300,1877
20240730,114300,76619889200,97400,97200,97400,97200,1031
20240730,114200,76519574700,97200,97200,97300,97100,638
20240730,114100,76457561500,97200,97300,97300,97200,1613
20240730,114000,76300673400,97300,97200,97400,97200,863
20240730,113900,76216699800,97200,97100,97300,97100,1557
20240730,113800,76065373300,97200,97000,97200,97000,799
20240730,113700,75987789900,97000,97000,97100,96900,1643
20240730,113600,75828411300,97000,97000,97200,96600,2156
20240730,113500,75619464700,96700,97400,97400,96700,2576
20240730,113400,75369521500,97400,97600,97700,97300,3366
20240730,113300,75041268100,97600,97700,97700,97500,6695
20240730,113200,74387678200,97700,97200,97700,97200,15147
20240730,113100,72911457500,97200,97000,97200,97000,4129
20240730,113000,72510478600,97000,97000,97100,96900,2741
20240730,112900,72244461900,97000,97000,97100,97000,1199
20240730,112800,72128136400,97100,96900,97200,96900,5333
20240730,112700,71610625500,96900,96900,96900,96800,1338
20240730,112600,71480997600,96900,96900,96900,96800,1082
20240730,112500,71376170700,96900,96700,96900,96700,2466
20240730,112400,71137447900,96700,96700,96800,96700,710
20240730,112300,71068788900,96700,96500,96700,96400,2980
20240730,112200,70780907000,96500,96400,96500,96400,339
20240730,112100,70748200600,96400,96400,96500,96400,784
20240730,112000,70672622900,96400,96200,96400,96200,1801
20240730,111900,70499202600,96200,96100,96300,96100,280
20240730,111800,70472265800,96100,96100,96200,96000,2514
20240730,111700,70230489700,96100,96100,96200,96000,233
20240730,111600,70208093700,96100,96100,96200,96100,598
20240730,111500,70150619000,96100,96100,96100,96000,754
20240730,111400,70078162100,96100,96100,96200,96100,720
20240730,111300,70008969600,96100,96200,96200,96100,307
20240730,111200,69979463800,96200,96200,96200,96100,366
20240730,111100,69944277300,96200,96300,96300,96200,421
20240730,111000,69903771900,96200,96200,96200,96100,463
20240730,110900,69859243700,96100,96100,96200,96100,269
20240730,110800,69833384700,96200,96300,96300,96100,1449
20240730,110700,69693988800,96200,96300,96300,96200,432
20240730,110600,69652425900,96300,96200,96300,96200,409
20240730,110500,69613050000,96300,96300,96300,96200,983
20240730,110400,69518443500,96200,96400,96500,96200,1000
20240730,110300,69422139300,96400,96500,96500,96400,599
20240730,110200,69364392500,96500,96400,96500,96300,1496
20240730,110100,69220191100,96300,96200,96400,96200,404
20240730,110000,69181294500,96200,96400,96400,96200,909
20240730,105900,69093764500,96300,96300,96400,96300,573
20240730,105800,69038579100,96100,96400,96400,96100,736
20240730,105700,68967729200,96300,96000,96500,96000,2676
20240730,105600,68710045000,96000,95900,96000,95800,2178
20240730,105500,68501070100,95900,95900,96000,95800,1117
20240730,105400,68393994300,95900,95900,96000,95800,8455
20240730,105300,67583550500,95900,96000,96100,95900,4572
20240730,105200,67144616700,96000,96100,96200,96000,2482
20240730,105100,66906098400,96100,96300,96400,96100,4833
20240730,105000,66441267500,96400,96500,96500,96300,4155
20240730,104900,66040765600,96500,96600,96600,96400,5095
20240730,104800,65549062700,96500,96500,96600,96500,698
20240730,104700,65481648100,96500,96500,96600,96500,502
20240730,104600,65433190000,96600,96600,96700,96500,423
20240730,104500,65392330800,96600,96600,96600,96500,1488
20240730,104400,65248592000,96500,96600,96600,96500,1347
20240730,104300,65118604900,96500,96600,96600,96500,393
20240730,104200,65080672000,96500,96600,96600,96500,579
20240730,104100,65024768700,96600,96600,96600,96500,1049
20240730,104000,64923459700,96500,96600,96600,96500,1538
20240730,103900,64775035400,96600,96600,96700,96500,1862
20240730,103800,64595336100,96700,96700,96700,96500,3623
20240730,103700,64245299000,96600,96700,96700,96600,1469
20240730,103600,64103270000,96700,96600,96700,96500,1275
20240730,103500,63980104500,96600,96600,96700,96600,762
20240730,103400,63906487400,96600,96700,96700,96500,698
20240730,103300,63839063100,96600,96700,96700,96600,1277
20240730,103200,63715678700,96700,96700,96800,96600,558
20240730,103100,63661700400,96800,96700,96800,96700,2845
20240730,103000,63386580000,96700,96700,96800,96700,1320
20240730,102900,63258919900,96800,96800,96800,96700,1457
20240730,102800,63117988900,96900,96800,96900,96700,1468
20240730,102700,62975880200,96800,97000,97000,96800,1760
20240730,102600,62805269100,97000,97100,97200,97000,1487
20240730,102500,62660892100,97100,97100,97100,97000,754
20240730,102400,62587706500,97000,97000,97100,97000,2525
20240730,102300,62342639500,97000,97000,97100,97000,1704
20240730,102200,62177351400,97000,97000,97000,96900,1472
20240730,102100,62034629400,97000,97000,97000,96900,921
20240730,102000,61945316700,97000,97000,97000,96900,447
20240730,101900,61901972600,97000,96900,97000,96800,825
20240730,101800,61822034300,96900,96700,96900,96600,1819
20240730,101700,61645998700,96600,96600,96700,96600,1766
20240730,101600,61475366800,96600,96500,96700,96500,1503
20240730,101500,61330199400,96600,96600,96600,96500,1986
20240730,101400,61138514800,96600,96600,96600,96500,3312
20240730,101300,60818851600,96600,96700,96800,96500,5462
20240730,101200,60290976000,96700,96800,96800,96700,956
20240730,101100,60198492000,96700,96800,96900,96700,2173
20240730,101000,59988119900,96800,96800,96900,96800,1316
20240730,100900,59860651800,96800,96800,96900,96700,2438
20240730,100800,59624635600,96800,96800,97000,96700,5817
20240730,100700,59061325500,96800,96800,96900,96700,2638
20240730,100600,58806033900,96800,96700,96900,96700,2108
20240730,100500,58602020400,96700,96900,97000,96700,3843
20240730,100400,58229923100,96900,97000,97100,96900,2215
20240730,100300,58015112800,97000,97200,97200,97000,3667
20240730,100200,57659127900,97100,97500,97500,97100,3610
20240730,100100,57307718600,97400,97400,97500,97400,2144
20240730,100000,57098731700,97400,97300,97400,97200,4349
20240730,095900,56675514500,97200,97100,97300,96900,4368
20240730,095800,56251330600,97000,97100,97200,97000,3775
20240730,095700,55885006600,97100,97300,97300,97000,6316
20240730,095600,55271308900,97200,97500,97600,97200,4483
20240730,095500,54834615300,97600,97500,97600,97400,3764
20240730,095400,54467747400,97400,97300,97400,97200,3680
20240730,095300,54109603900,97300,97400,97500,97300,3653
20240730,095200,53753865200,97300,97800,97800,97300,12483
20240730,095100,52535987200,97800,97600,97900,97400,9083
20240730,095000,51648576300,97700,97800,97900,97500,10962
20240730,094900,50577545100,97900,97800,97900,97600,7187
20240730,094800,49875022300,97700,97800,98000,97600,24237
20240730,094700,47502372400,97700,97500,97900,97400,23522
20240730,094600,45202917600,97500,97300,97700,97200,9888
20240730,094500,44238681100,97300,97100,97400,96900,6909
20240730,094400,43567869800,97100,97300,97400,97000,10769
20240730,094300,42521401500,97400,97500,97600,97100,9418
20240730,094200,41604900800,97600,97700,97800,97500,10781
20240730,094100,40552051500,97700,97200,97900,97100,41163
20240730,094000,36534357600,97200,97100,97300,97000,8872
20240730,093900,35672255100,97100,96700,97200,96600,6821
20240730,093800,35010823100,96700,96600,96900,96500,4570
20240730,093700,34569001200,96500,96400,96600,96400,3229
20240730,093600,34257348200,96400,96300,96400,96200,3097
20240730,093500,33958979300,96300,96400,96400,96100,5402
20240730,093400,33439072200,96300,96600,96600,96100,12352
20240730,093300,32249161500,96500,96900,96900,96500,4773
20240730,093200,31787656900,96800,97100,97200,96800,5880
20240730,093100,31216965500,97000,97100,97200,96700,6419
20240730,093000,30594132000,97100,96400,97200,96400,11942
20240730,092900,29438934700,96400,96600,96700,96300,7337
20240730,092800,28731380900,96600,96700,96800,96500,6310
20240730,092700,28121845200,96700,96500,96900,96500,7618
20240730,092600,27385099800,96500,96900,97000,96400,11447
20240730,092500,26277850200,96900,97400,97500,96900,8848
20240730,092400,25417024100,97500,96900,97700,96800,23561
20240730,092300,23123387300,96900,97100,97100,96700,11465
20240730,092200,22012737000,97000,96900,97200,96800,13156
20240730,092100,20736858300,96800,97000,97000,96700,11846
20240730,092000,19589097500,97100,97000,97300,96900,22211
20240730,091900,17432378600,97000,96700,97000,96600,13761
20240730,091800,16100441200,96700,96400,96800,96400,20681
20240730,091700,14101965700,96400,96000,96400,96000,8546
20240730,091600,13279590800,96000,95300,96000,95300,6524
20240730,091500,12655291600,95300,95500,95600,95300,5856
20240730,091400,12096954200,95500,95300,95600,95300,10045
20240730,091300,11137819400,95400,95600,95900,95300,6836
20240730,091200,10484378600,95600,95800,95800,95400,4331
20240730,091100,10070444100,95800,95900,96000,95500,6381
20240730,091000,9459303700,95900,96500,96500,95800,9337
20240730,090900,8561776800,96400,95900,96700,95900,18422
20240730,090800,6786317600,95900,95400,96000,95300,8957
20240730,090700,5929256800,95400,95100,95400,94900,6337
20240730,090600,5326027100,95100,94900,95100,94900,1909
20240730,090500,5144653200,94900,95000,95000,94500,5318
20240730,090400,4640661600,95000,94500,95100,94500,3125
20240730,090300,4343948400,94600,94700,94900,94300,7073
20240730,090200,3675455900,94600,94500,94800,94500,4985
20240730,090100,3204042400,94600,94900,95400,94500,17389
20240730,090000,1553191300,94900,94500,95100,94500,16013