KissMeData/086790/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195500,134983276500,63000,63000,63000,63000,112056
20240729,195400,134983276500,63000,63000,63000,63000,0
20240729,195300,134983276500,63000,63000,63000,63000,0
20240729,195200,134983276500,63000,63000,63000,63000,0
20240729,195100,134983276500,63000,63000,63000,63000,0
20240729,195000,134983276500,63000,63000,63000,63000,0
20240729,194900,134983276500,63000,63000,63000,63000,0
20240729,194800,134983276500,63000,63000,63000,63000,0
20240729,194700,134983276500,63000,63000,63000,63000,0
20240729,194600,134983276500,63000,63000,63000,63000,0
20240729,194500,134983276500,63000,63000,63000,63000,0
20240729,194400,134983276500,63000,63000,63000,63000,0
20240729,194300,134983276500,63000,63000,63000,63000,0
20240729,194200,134983276500,63000,63000,63000,63000,0
20240729,194100,134983276500,63000,63000,63000,63000,0
20240729,194000,134983276500,63000,63000,63000,63000,0
20240729,193900,134983276500,63000,63000,63000,63000,0
20240729,193800,134983276500,63000,63000,63000,63000,0
20240729,193700,134983276500,63000,63000,63000,63000,0
20240729,193600,134983276500,63000,63000,63000,63000,0
20240729,193500,134983276500,63000,63000,63000,63000,0
20240729,193400,134983276500,63000,63000,63000,63000,0
20240729,193300,134983276500,63000,63000,63000,63000,0
20240729,193200,134983276500,63000,63000,63000,63000,0
20240729,193100,134983276500,63000,63000,63000,63000,0
20240729,193000,134983276500,63000,63000,63000,63000,0
20240729,192900,134983276500,63000,63000,63000,63000,0
20240729,192800,134983276500,63000,63000,63000,63000,0
20240729,192700,134983276500,63000,63000,63000,63000,0
20240729,192600,134983276500,63000,63000,63000,63000,0
20240729,192500,134983276500,63000,63000,63000,63000,112056
20240729,192400,134983276500,63000,63000,63000,63000,0
20240729,192300,134983276500,63000,63000,63000,63000,0
20240729,192200,134983276500,63000,63000,63000,63000,0
20240729,192100,134983276500,63000,63000,63000,63000,0
20240729,192000,134983276500,63000,63000,63000,63000,0
20240729,191900,134983276500,63000,63000,63000,63000,0
20240729,191800,134983276500,63000,63000,63000,63000,0
20240729,191700,134983276500,63000,63000,63000,63000,0
20240729,191600,134983276500,63000,63000,63000,63000,0
20240729,191500,134983276500,63000,63000,63000,63000,0
20240729,191400,134983276500,63000,63000,63000,63000,0
20240729,191300,134983276500,63000,63000,63000,63000,0
20240729,191200,134983276500,63000,63000,63000,63000,0
20240729,191100,134983276500,63000,63000,63000,63000,0
20240729,191000,134983276500,63000,63000,63000,63000,0
20240729,190900,134983276500,63000,63000,63000,63000,0
20240729,190800,134983276500,63000,63000,63000,63000,0
20240729,190700,134983276500,63000,63000,63000,63000,0
20240729,190600,134983276500,63000,63000,63000,63000,0
20240729,190500,134983276500,63000,63000,63000,63000,0
20240729,190400,134983276500,63000,63000,63000,63000,0
20240729,190300,134983276500,63000,63000,63000,63000,0
20240729,190200,134983276500,63000,63000,63000,63000,0
20240729,190100,134983276500,63000,63000,63000,63000,0
20240729,190000,134983276500,63000,63000,63000,63000,0
20240729,185900,134983276500,63000,63000,63000,63000,0
20240729,185800,134983276500,63000,63000,63000,63000,0
20240729,185700,134983276500,63000,63000,63000,63000,0
20240729,185600,134983276500,63000,63000,63000,63000,0
20240729,185500,134983276500,63000,63000,63000,63000,112056
20240729,185400,134983276500,63000,63000,63000,63000,0
20240729,185300,134983276500,63000,63000,63000,63000,0
20240729,185200,134983276500,63000,63000,63000,63000,0
20240729,185100,134983276500,63000,63000,63000,63000,0
20240729,185000,134983276500,63000,63000,63000,63000,0
20240729,184900,134983276500,63000,63000,63000,63000,0
20240729,184800,134983276500,63000,63000,63000,63000,0
20240729,184700,134983276500,63000,63000,63000,63000,0
20240729,184600,134983276500,63000,63000,63000,63000,0
20240729,184500,134983276500,63000,63000,63000,63000,0
20240729,184400,134983276500,63000,63000,63000,63000,0
20240729,184300,134983276500,63000,63000,63000,63000,0
20240729,184200,134983276500,63000,63000,63000,63000,0
20240729,184100,134983276500,63000,63000,63000,63000,0
20240729,184000,134983276500,63000,63000,63000,63000,0
20240729,183900,134983276500,63000,63000,63000,63000,0
20240729,183800,134983276500,63000,63000,63000,63000,0
20240729,183700,134983276500,63000,63000,63000,63000,0
20240729,183600,134983276500,63000,63000,63000,63000,0
20240729,183500,134983276500,63000,63000,63000,63000,0
20240729,183400,134983276500,63000,63000,63000,63000,0
20240729,183300,134983276500,63000,63000,63000,63000,0
20240729,183200,134983276500,63000,63000,63000,63000,0
20240729,183100,134983276500,63000,63000,63000,63000,0
20240729,183000,134983276500,63000,63000,63000,63000,0
20240729,182900,134983276500,63000,63000,63000,63000,0
20240729,182800,134983276500,63000,63000,63000,63000,0
20240729,182700,134983276500,63000,63000,63000,63000,0
20240729,182600,134983276500,63000,63000,63000,63000,0
20240729,182500,134983276500,63000,63000,63000,63000,112056
20240729,182400,134983276500,63000,63000,63000,63000,0
20240729,182300,134983276500,63000,63000,63000,63000,0
20240729,182200,134983276500,63000,63000,63000,63000,0
20240729,182100,134983276500,63000,63000,63000,63000,0
20240729,182000,134983276500,63000,63000,63000,63000,0
20240729,181900,134983276500,63000,63000,63000,63000,0
20240729,181800,134983276500,63000,63000,63000,63000,0
20240729,181700,134983276500,63000,63000,63000,63000,0
20240729,181600,134983276500,63000,63000,63000,63000,0
20240729,181500,134983276500,63000,63000,63000,63000,0
20240729,181400,134983276500,63000,63000,63000,63000,0
20240729,181300,134983276500,63000,63000,63000,63000,0
20240729,181200,134983276500,63000,63000,63000,63000,0
20240729,181100,134983276500,63000,63000,63000,63000,0
20240729,181000,134983276500,63000,63000,63000,63000,0
20240729,180900,134983276500,63000,63000,63000,63000,0
20240729,180800,134983276500,63000,63000,63000,63000,0
20240729,180700,134983276500,63000,63000,63000,63000,0
20240729,180600,134983276500,63000,63000,63000,63000,0
20240729,180500,134983276500,63000,63000,63000,63000,0
20240729,180400,134983276500,63000,63000,63000,63000,0
20240729,180300,134983276500,63000,63000,63000,63000,0
20240729,180200,134983276500,63000,63000,63000,63000,0
20240729,180100,134983276500,63000,63000,63000,63000,0
20240729,180000,134983276500,63000,63000,63000,63000,0
20240729,175900,134983276500,63000,63000,63000,63000,0
20240729,175800,134983276500,63000,63000,63000,63000,0
20240729,175700,134983276500,63000,63000,63000,63000,0
20240729,175600,134983276500,63000,63000,63000,63000,0
20240729,175500,134983276500,63000,63000,63000,63000,112056
20240729,175400,134983276500,63000,63000,63000,63000,0
20240729,175300,134983276500,63000,63000,63000,63000,0
20240729,175200,134983276500,63000,63000,63000,63000,0
20240729,175100,134983276500,63000,63000,63000,63000,0
20240729,175000,134983276500,63000,63000,63000,63000,0
20240729,174900,134983276500,63000,63000,63000,63000,0
20240729,174800,134983276500,63000,63000,63000,63000,0
20240729,174700,134983276500,63000,63000,63000,63000,0
20240729,174600,134983276500,63000,63000,63000,63000,0
20240729,174500,134983276500,63000,63000,63000,63000,0
20240729,174400,134983276500,63000,63000,63000,63000,0
20240729,174300,134983276500,63000,63000,63000,63000,0
20240729,174200,134983276500,63000,63000,63000,63000,0
20240729,174100,134983276500,63000,63000,63000,63000,0
20240729,174000,134983276500,63000,63000,63000,63000,0
20240729,173900,134983276500,63000,63000,63000,63000,0
20240729,173800,134983276500,63000,63000,63000,63000,0
20240729,173700,134983276500,63000,63000,63000,63000,0
20240729,173600,134983276500,63000,63000,63000,63000,0
20240729,173500,134983276500,63000,63000,63000,63000,0
20240729,173400,134983276500,63000,63000,63000,63000,0
20240729,173300,134983276500,63000,63000,63000,63000,0
20240729,173200,134983276500,63000,63000,63000,63000,0
20240729,173100,134983276500,63000,63000,63000,63000,0
20240729,173000,134983276500,63000,63000,63000,63000,0
20240729,172900,134983276500,63000,63000,63000,63000,0
20240729,172800,134983276500,63000,63000,63000,63000,0
20240729,172700,134983276500,63000,63000,63000,63000,0
20240729,172600,134983276500,63000,63000,63000,63000,0
20240729,172500,134983276500,63000,63000,63000,63000,112056
20240729,172400,134983276500,63000,63000,63000,63000,0
20240729,172300,134983276500,63000,63000,63000,63000,0
20240729,172200,134983276500,63000,63000,63000,63000,0
20240729,172100,134983276500,63000,63000,63000,63000,0
20240729,172000,134983276500,63000,63000,63000,63000,0
20240729,171900,134983276500,63000,63000,63000,63000,0
20240729,171800,134983276500,63000,63000,63000,63000,0
20240729,171700,134983276500,63000,63000,63000,63000,0
20240729,171600,134983276500,63000,63000,63000,63000,0
20240729,171500,134983276500,63000,63000,63000,63000,0
20240729,171400,134983276500,63000,63000,63000,63000,0
20240729,171300,134983276500,63000,63000,63000,63000,0
20240729,171200,134983276500,63000,63000,63000,63000,0
20240729,171100,134983276500,63000,63000,63000,63000,0
20240729,171000,134983276500,63000,63000,63000,63000,0
20240729,170900,134983276500,63000,63000,63000,63000,0
20240729,170800,134983276500,63000,63000,63000,63000,0
20240729,170700,134983276500,63000,63000,63000,63000,0
20240729,170600,134983276500,63000,63000,63000,63000,0
20240729,170500,134983276500,63000,63000,63000,63000,0
20240729,170400,134983276500,63000,63000,63000,63000,0
20240729,170300,134983276500,63000,63000,63000,63000,0
20240729,170200,134983276500,63000,63000,63000,63000,0
20240729,170100,134983276500,63000,63000,63000,63000,0
20240729,170000,134983276500,63000,63000,63000,63000,0
20240729,165900,134983276500,63000,63000,63000,63000,0
20240729,165800,134983276500,63000,63000,63000,63000,0
20240729,165700,134983276500,63000,63000,63000,63000,0
20240729,165600,134983276500,63000,63000,63000,63000,0
20240729,165500,134983276500,63000,63000,63000,63000,112056
20240729,165400,134983276500,63000,63000,63000,63000,0
20240729,165300,134983276500,63000,63000,63000,63000,0
20240729,165200,134983276500,63000,63000,63000,63000,0
20240729,165100,134983276500,63000,63000,63000,63000,0
20240729,165000,134983276500,63000,63000,63000,63000,0
20240729,164900,134983276500,63000,63000,63000,63000,0
20240729,164800,134983276500,63000,63000,63000,63000,0
20240729,164700,134983276500,63000,63000,63000,63000,0
20240729,164600,134983276500,63000,63000,63000,63000,0
20240729,164500,134983276500,63000,63000,63000,63000,0
20240729,164400,134983276500,63000,63000,63000,63000,0
20240729,164300,134983276500,63000,63000,63000,63000,0
20240729,164200,134983276500,63000,63000,63000,63000,0
20240729,164100,134983276500,63000,63000,63000,63000,0
20240729,164000,134983276500,63000,63000,63000,63000,0
20240729,163900,134983276500,63000,63000,63000,63000,0
20240729,163800,134983276500,63000,63000,63000,63000,0
20240729,163700,134983276500,63000,63000,63000,63000,0
20240729,163600,134983276500,63000,63000,63000,63000,0
20240729,163500,134983276500,63000,63000,63000,63000,0
20240729,163400,134983276500,63000,63000,63000,63000,0
20240729,163300,134983276500,63000,63000,63000,63000,0
20240729,163200,134983276500,63000,63000,63000,63000,0
20240729,163100,134983276500,63000,63000,63000,63000,0
20240729,163000,134983276500,63000,63000,63000,63000,0
20240729,162900,134983276500,63000,63000,63000,63000,0
20240729,162800,134983276500,63000,63000,63000,63000,0
20240729,162700,134983276500,63000,63000,63000,63000,0
20240729,162600,134983276500,63000,63000,63000,63000,0
20240729,162500,134983276500,63000,63000,63000,63000,112056
20240729,162400,134983276500,63000,63000,63000,63000,0
20240729,162300,134983276500,63000,63000,63000,63000,0
20240729,162200,134983276500,63000,63000,63000,63000,0
20240729,162100,134983276500,63000,63000,63000,63000,0
20240729,162000,134983276500,63000,63000,63000,63000,0
20240729,161900,134983276500,63000,63000,63000,63000,0
20240729,161800,134983276500,63000,63000,63000,63000,0
20240729,161700,134983276500,63000,63000,63000,63000,0
20240729,161600,134983276500,63000,63000,63000,63000,0
20240729,161500,134983276500,63000,63000,63000,63000,0
20240729,161400,134983276500,63000,63000,63000,63000,0
20240729,161300,134983276500,63000,63000,63000,63000,0
20240729,161200,134983276500,63000,63000,63000,63000,0
20240729,161100,134983276500,63000,63000,63000,63000,0
20240729,161000,134983276500,63000,63000,63000,63000,0
20240729,160900,134983276500,63000,63000,63000,63000,0
20240729,160800,134983276500,63000,63000,63000,63000,0
20240729,160700,134983276500,63000,63000,63000,63000,0
20240729,160600,134983276500,63000,63000,63000,63000,0
20240729,160500,134983276500,63000,63000,63000,63000,0
20240729,160400,134983276500,63000,63000,63000,63000,0
20240729,160300,134983276500,63000,63000,63000,63000,0
20240729,160200,134983276500,63000,63000,63000,63000,0
20240729,160100,134983276500,63000,63000,63000,63000,0
20240729,160000,134983276500,63000,63000,63000,63000,0
20240729,155900,134983276500,63000,63000,63000,63000,0
20240729,155800,134983276500,63000,63000,63000,63000,0
20240729,155700,134983276500,63000,63000,63000,63000,0
20240729,155600,134983276500,63000,63000,63000,63000,0
20240729,155500,134983276500,63000,63000,63000,63000,112056
20240729,155400,134983276500,63000,63000,63000,63000,0
20240729,155300,134983276500,63000,63000,63000,63000,0
20240729,155200,134983276500,63000,63000,63000,63000,0
20240729,155100,134983276500,63000,63000,63000,63000,0
20240729,155000,134983276500,63000,63000,63000,63000,0
20240729,154900,134983276500,63000,63000,63000,63000,0
20240729,154800,134983276500,63000,63000,63000,63000,0
20240729,154700,134983276500,63000,63000,63000,63000,0
20240729,154600,134983276500,63000,63000,63000,63000,0
20240729,154500,134983276500,63000,63000,63000,63000,0
20240729,154400,134983276500,63000,63000,63000,63000,0
20240729,154300,134983276500,63000,63000,63000,63000,0
20240729,154200,134983276500,63000,63000,63000,63000,0
20240729,154100,134983276500,63000,63000,63000,63000,0
20240729,154000,134983276500,63000,63000,63000,63000,0
20240729,153900,134983276500,63000,63000,63000,63000,0
20240729,153800,134983276500,63000,63000,63000,63000,0
20240729,153700,134983276500,63000,63000,63000,63000,0
20240729,153600,134983276500,63000,63000,63000,63000,0
20240729,153500,134983276500,63000,63000,63000,63000,0
20240729,153400,134983276500,63000,63000,63000,63000,0
20240729,153300,134983276500,63000,63000,63000,63000,0
20240729,153200,134983276500,63000,63000,63000,63000,0
20240729,153100,134983276500,63000,63000,63000,63000,0
20240729,153000,134983276500,63000,63000,63000,63000,112056
20240729,152900,127923748500,63200,63200,63200,63200,0
20240729,152800,127923748500,63200,63200,63200,63200,0
20240729,152700,127923748500,63200,63200,63200,63200,0
20240729,152600,127923748500,63200,63200,63200,63200,0
20240729,152500,127923748500,63200,63200,63200,63200,0
20240729,152400,127923748500,63200,63200,63200,63200,0
20240729,152300,127923748500,63200,63200,63200,63200,0
20240729,152200,127923748500,63200,63200,63200,63200,0
20240729,152100,127923748500,63200,63200,63200,63200,0
20240729,152000,127923748500,63200,63200,63200,63200,0
20240729,151900,127923748500,63200,63200,63300,63100,5531
20240729,151800,127574358600,63200,63300,63400,63200,866
20240729,151700,127519493700,63300,63300,63500,63200,17505
20240729,151600,126410123300,63400,63300,63400,63300,2757
20240729,151500,126235386100,63300,63200,63400,63200,2191
20240729,151400,126096645700,63300,63200,63300,63200,2668
20240729,151300,125927852400,63300,63300,63300,63200,2223
20240729,151200,125787187400,63200,63300,63300,63200,3063
20240729,151100,125593350400,63200,63300,63400,63200,3535
20240729,151000,125369617100,63300,63400,63400,63300,2547
20240729,150900,125208234200,63400,63300,63400,63300,2195
20240729,150800,125069170700,63300,63400,63400,63300,2552
20240729,150700,124907514300,63400,63300,63400,63200,5733
20240729,150600,124544693600,63300,63300,63300,63200,1446
20240729,150500,124453263700,63200,63200,63300,63200,2524
20240729,150400,124293629700,63300,63300,63400,63200,6299
20240729,150300,123894815100,63300,63100,63300,63100,2094
20240729,150200,123762408800,63200,63200,63300,63100,2906
20240729,150100,123578623600,63300,63400,63400,63100,5336
20240729,150000,123241262100,63300,63300,63400,63200,6623
20240729,145900,122822119200,63200,63200,63300,63100,3297
20240729,145800,122613712000,63100,63100,63200,63100,2310
20240729,145700,122467811000,63200,63200,63200,63100,2997
20240729,145600,122278556800,63100,63200,63300,63100,4251
20240729,145500,122009806300,63200,63200,63300,63100,8416
20240729,145400,121478001600,63200,63200,63200,63100,4277
20240729,145300,121207902100,63100,63200,63200,63100,1813
20240729,145200,121093414600,63200,63100,63200,63100,3698
20240729,145100,120859859100,63100,63200,63400,63100,6288
20240729,145000,120462413600,63300,63200,63400,63100,5878
20240729,144900,120090666700,63300,63300,63300,63200,3005
20240729,144800,119900587300,63200,63100,63300,63100,3766
20240729,144700,119662513400,63100,63200,63300,63100,2888
20240729,144600,119480060600,63200,63100,63200,63100,1649
20240729,144500,119375908400,63100,63100,63400,63100,6709
20240729,144400,118951442100,63200,63100,63300,63100,2230
20240729,144300,118810494300,63100,63200,63200,63000,5622
20240729,144200,118455934200,63100,63200,63200,63100,1819
20240729,144100,118341084300,63200,63100,63200,63000,4284
20240729,144000,118070698500,63100,63100,63200,63000,3606
20240729,143900,117843191700,63000,63000,63100,63000,2922
20240729,143800,117658959600,63000,63100,63100,63000,2343
20240729,143700,117511262700,63000,63000,63100,63000,2052
20240729,143600,117381908900,63000,63000,63100,63000,2745
20240729,143500,117208856400,63100,63200,63200,62900,9433
20240729,143400,116614122900,63100,63100,63300,63000,3438
20240729,143300,116397078900,63100,63000,63100,63000,3078
20240729,143200,116203036700,63100,63000,63100,63000,4345
20240729,143100,115928949600,63100,63000,63100,63000,5492
20240729,143000,115582588300,63000,63300,63400,63000,26093
20240729,142900,113932716900,63300,63300,63400,63300,2783
20240729,142800,113756431000,63400,63300,63400,63300,3260
20240729,142700,113549818400,63300,63300,63400,63300,2626
20240729,142600,113383402400,63400,63300,63400,63300,2172
20240729,142500,113245778900,63400,63300,63400,63300,1342
20240729,142400,113160761800,63300,63300,63400,63300,4549
20240729,142300,112872570400,63300,63300,63400,63300,2138
20240729,142200,112737112500,63300,63300,63400,63300,1151
20240729,142100,112664221400,63400,63300,63400,63300,3114
20240729,142000,112466857000,63400,63300,63400,63300,2892
20240729,141900,112283561200,63400,63400,63400,63300,1617
20240729,141800,112181107800,63300,63300,63400,63300,1201
20240729,141700,112104997500,63300,63400,63400,63300,2681
20240729,141600,111935209900,63400,63300,63400,63200,13383
20240729,141500,111087810800,63300,63400,63400,63300,1625
20240729,141400,110984806500,63400,63300,63400,63300,1073
20240729,141300,110916809500,63300,63300,63400,63200,3232
20240729,141200,110712174300,63300,63300,63300,63200,2981
20240729,141100,110523595000,63300,63300,63300,63200,2615
20240729,141000,110358095200,63200,63300,63300,63200,1368
20240729,140900,110271516700,63300,63300,63300,63200,2536
20240729,140800,110111089600,63300,63300,63300,63200,2296
20240729,140700,109965772000,63200,63200,63300,63200,950
20240729,140600,109905643900,63200,63200,63300,63100,3929
20240729,140500,109657192500,63200,63200,63200,63100,1887
20240729,140400,109537957800,63100,63100,63200,63100,2450
20240729,140300,109383145300,63200,63100,63200,63100,1611
20240729,140200,109281345500,63200,63200,63200,63100,2298
20240729,140100,109136138600,63200,63200,63300,63100,4967
20240729,140000,108822223700,63200,63300,63300,63200,1347
20240729,135900,108736964900,63200,63300,63300,63200,864
20240729,135800,108682283400,63200,63200,63300,63100,4306
20240729,135700,108410059600,63200,63300,63300,63100,4295
20240729,135600,108138748400,63200,63200,63200,63100,2658
20240729,135500,107970782100,63200,63100,63200,63100,2364
20240729,135400,107821425000,63200,63400,63400,63100,16199
20240729,135300,106796436100,63300,63300,63400,63300,1517
20240729,135200,106700269700,63300,63400,63400,63300,2458
20240729,135100,106544485300,63400,63300,63400,63300,2100
20240729,135000,106411384100,63400,63300,63400,63300,1167
20240729,134900,106337423800,63300,63300,63400,63300,1058
20240729,134800,106270352200,63300,63500,63500,63300,3759
20240729,134700,106031932900,63400,63400,63500,63400,1008
20240729,134600,105967963900,63400,63500,63600,63400,2127
20240729,134500,105832904900,63500,63600,63600,63300,22222
20240729,134400,104421970000,63600,63600,63600,63500,2443
20240729,134300,104266665800,63600,63600,63600,63500,1784
20240729,134200,104153210100,63600,63500,63600,63500,1268
20240729,134100,104072581500,63500,63500,63700,63500,7807
20240729,134000,103576070200,63500,63500,63600,63500,1915
20240729,133900,103454280700,63500,63500,63600,63400,2722
20240729,133800,103281425000,63500,63500,63500,63400,5650
20240729,133700,102922978100,63400,63500,63500,63400,1951
20240729,133600,102799093900,63500,63300,63500,63300,1984
20240729,133500,102673190400,63300,63400,63500,63300,1462
20240729,133400,102580504900,63400,63500,63600,63300,4577
20240729,133300,102290142700,63500,63600,63600,63500,1404
20240729,133200,102200896000,63500,63500,63600,63500,1268
20240729,133100,102120267100,63600,63600,63600,63500,2471
20240729,133000,101963152800,63500,63400,63600,63400,4058
20240729,132900,101705569800,63300,63400,63400,63300,1226
20240729,132800,101627848200,63400,63300,63400,63300,4371
20240729,132700,101350749600,63300,63500,63500,63300,5905
20240729,132600,100976318200,63500,63400,63500,63400,1685
20240729,132500,100869380300,63500,63300,63500,63300,3658
20240729,132400,100637421000,63400,63400,63400,63300,2339
20240729,132300,100489152300,63300,63500,63600,63300,26851
20240729,132200,98784885900,63500,63700,63800,63500,12691
20240729,132100,97976933300,63800,63700,63800,63700,1124
20240729,132000,97905274200,63800,63800,63800,63700,2881
20240729,131900,97721507800,63700,63800,63800,63700,1768
20240729,131800,97608735500,63700,63800,63800,63700,1950
20240729,131700,97484428200,63800,63800,63900,63700,1642
20240729,131600,97379690500,63800,63700,63800,63700,4404
20240729,131500,97098831100,63800,63800,63800,63700,1354
20240729,131400,97012451200,63700,63700,63800,63700,903
20240729,131300,96954850600,63700,63800,63800,63700,2500
20240729,131200,96795399000,63800,63800,63800,63700,1552
20240729,131100,96696405500,63700,63700,63800,63700,1400
20240729,131000,96607121100,63800,63800,63800,63700,1528
20240729,130900,96509660600,63800,63700,63800,63600,2352
20240729,130800,96359806000,63700,63800,63900,63600,4766
20240729,130700,96056003500,63900,63800,63900,63800,1132
20240729,130600,95983685400,63800,63700,63900,63700,1978
20240729,130500,95857479700,63700,63800,63900,63700,1809
20240729,130400,95742036100,63800,63700,63900,63700,1879
20240729,130300,95622096100,63800,63600,63800,63600,814
20240729,130200,95570237400,63700,63700,63900,63600,3187
20240729,130100,95367197900,63700,63600,63800,63600,2330
20240729,130000,95218733600,63600,63600,63800,63600,1241
20240729,125900,95139685700,63600,63700,63800,63600,2059
20240729,125800,95008549700,63700,63600,63700,63600,1639
20240729,125700,94904156100,63600,63700,63800,63600,2523
20240729,125600,94743514300,63600,63800,63800,63600,873
20240729,125500,94687892500,63700,63600,63800,63600,2788
20240729,125400,94510292800,63600,63500,63700,63500,2442
20240729,125300,94355001900,63600,63500,63600,63500,2095
20240729,125200,94221769200,63600,63600,63600,63500,2358
20240729,125100,94071804500,63500,63500,63600,63500,2798
20240729,125000,93894008400,63600,63500,63600,63500,2033
20240729,124900,93764716700,63600,63600,63600,63500,2738
20240729,124800,93590586600,63500,63600,63600,63500,4515
20240729,124700,93303702600,63600,63600,63600,63500,1049
20240729,124600,93236991500,63600,63500,63600,63500,1268
20240729,124500,93156368700,63500,63600,63800,63500,16679
20240729,124400,92095588800,63700,63700,63700,63600,1730
20240729,124300,91985452500,63700,63700,63800,63600,9805
20240729,124200,91360957800,63800,63800,63800,63700,1273
20240729,124100,91279773000,63800,63700,63900,63700,8492
20240729,124000,90738437600,63700,63700,63800,63700,1801
20240729,123900,90623565100,63700,63700,63800,63700,1617
20240729,123800,90520404900,63800,63800,63900,63700,2407
20240729,123700,90366730100,63800,63800,64000,63800,2917
20240729,123600,90180386500,63900,63900,64000,63800,5306
20240729,123500,89841639600,64000,63900,64000,63800,1990
20240729,123400,89714430300,63900,63900,64000,63800,3090
20240729,123300,89516900800,63900,63800,64000,63800,2570
20240729,123200,89352657300,63900,63900,64000,63800,2122
20240729,123100,89217069200,64000,63900,64000,63800,1837
20240729,123000,89099617900,63800,63900,64000,63800,1078
20240729,122900,89030739500,63800,63800,64000,63800,2504
20240729,122800,88870734200,63900,63900,64000,63800,4922
20240729,122700,88556179800,64000,64000,64100,63900,2002
20240729,122600,88427994300,64000,63900,64100,63900,3577
20240729,122500,88199036000,64000,63900,64000,63900,1860
20240729,122400,88080005800,63900,63900,64000,63800,1593
20240729,122300,87978060400,63900,63800,63900,63800,1379
20240729,122200,87889974900,63800,64000,64100,63800,4027
20240729,122100,87632444400,64000,64000,64000,63900,2376
20240729,122000,87480429500,64000,63900,64000,63900,1712
20240729,121900,87370931800,63900,63900,64100,63900,3881
20240729,121800,87122518200,64000,63800,64000,63800,4012
20240729,121700,86866031800,63800,63900,63900,63800,2735
20240729,121600,86691275000,63900,63900,63900,63800,4776
20240729,121500,86386419100,63800,63800,63900,63800,1897
20240729,121400,86265222000,63800,64000,64000,63800,2252
20240729,121300,86121266800,63900,64000,64000,63800,9311
20240729,121200,85526180700,64000,63900,64000,63900,1711
20240729,121100,85416709400,63900,64100,64100,63900,2354
20240729,121000,85265994900,64100,64000,64100,63900,1618
20240729,120900,85162384400,63900,64000,64100,63900,7532
20240729,120800,84680231100,64000,64000,64000,63900,4730
20240729,120700,84377518300,63900,63900,64000,63900,1314
20240729,120600,84293451900,64000,64000,64100,63900,5769
20240729,120500,83924163300,64100,64000,64100,63900,9538
20240729,120400,83313570300,64000,64100,64100,64000,2316
20240729,120300,83165212500,64100,64100,64100,64000,2192
20240729,120200,83024774800,64100,64100,64100,64000,1579
20240729,120100,82923642200,64000,64100,64100,64000,2653
20240729,120000,82753710300,64100,64000,64100,64000,1186
20240729,115900,82677723500,64100,63900,64100,63900,1560
20240729,115800,82577842400,63900,63900,64100,63900,3239
20240729,115700,82370494200,64000,64100,64100,63900,5845
20240729,115600,81996297300,64000,64100,64100,64000,1408
20240729,115500,81906091700,64000,64100,64100,64000,5105
20240729,115400,81579272300,64000,63900,64200,63900,11590
20240729,115300,80837136400,63900,64000,64000,63900,1827
20240729,115200,80720230100,64000,63900,64100,63900,3038
20240729,115100,80525659000,64000,64000,64000,63800,8707
20240729,115000,79968715000,64100,64000,64100,64000,1681
20240729,114900,79861043500,64000,64100,64100,64000,2452
20240729,114800,79703939600,64000,64000,64100,64000,1834
20240729,114700,79586401700,64100,64000,64100,64000,1886
20240729,114600,79465566600,64000,64000,64100,63900,3487
20240729,114500,79242339100,64000,64000,64000,63900,3084
20240729,114400,79044992700,64000,63900,64000,63900,1695
20240729,114300,78936585100,64000,63900,64000,63900,4232
20240729,114200,78665966500,63900,63800,64000,63800,1451
20240729,114100,78573162700,63800,63900,64000,63800,2131
20240729,114000,78436952500,63900,63900,64000,63800,3281
20240729,113900,78227210300,63800,63900,64000,63800,8829
20240729,113800,77663015500,64000,64000,64000,63900,1965
20240729,113700,77537274700,64000,63900,64000,63900,2525
20240729,113600,77375710800,64000,64000,64000,63900,1700
20240729,113500,77266952900,64000,64000,64100,63900,2083
20240729,113400,77133631700,64000,64000,64100,63900,2343
20240729,113300,76983636500,64000,63900,64100,63900,2964
20240729,113200,76793969100,64000,64000,64000,63800,4006
20240729,113100,76537883000,64000,64100,64100,63900,6640
20240729,113000,76113058600,64000,64100,64100,64000,2896
20240729,112900,75927472100,64000,64000,64100,64000,1844
20240729,112800,75809297800,64000,64200,64300,64000,11185
20240729,112700,75092127500,64300,64100,64300,64000,22694
20240729,112600,73639077900,64100,64000,64300,63900,16992
20240729,112500,72549911400,64000,64000,64000,63900,2618
20240729,112400,72382408400,64000,64000,64000,63900,2400
20240729,112300,72228964100,64000,64000,64000,63900,3112
20240729,112200,72029945900,64000,63900,64000,63900,4600
20240729,112100,71735850800,64000,63900,64000,63700,23205
20240729,112000,70253757900,64000,64000,64000,63900,2596
20240729,111900,70087663900,64000,63900,64000,63900,1982
20240729,111800,69960875200,63900,64000,64000,63900,1760
20240729,111700,69848281300,64000,63900,64000,63900,2690
20240729,111600,69676178000,63900,64000,64000,63900,1577
20240729,111500,69575299500,63900,63900,64100,63900,25990
20240729,111400,67912091300,63900,64000,64000,63900,1627
20240729,111300,67808036300,63900,63900,64000,63900,3589
20240729,111200,67578480900,64000,64000,64000,63800,4404
20240729,111100,67297130700,63900,63800,64000,63800,2141
20240729,111000,67160213200,64000,63900,64000,63900,4574
20240729,110900,66867731400,64000,64100,64100,63900,10192
20240729,110800,66215793400,64100,64000,64100,63900,6119
20240729,110700,65823929600,64000,64000,64200,63900,20143
20240729,110600,64534057200,63900,63900,64000,63900,1414
20240729,110500,64443592800,64000,64000,64000,63900,2745
20240729,110400,64267944800,64000,63800,64000,63800,4735
20240729,110300,63965522600,63800,63800,63800,63700,1914
20240729,110200,63843435300,63800,63800,63800,63700,1718
20240729,110100,63733856200,63700,63800,63800,63700,2955
20240729,110000,63545427600,63800,64000,64000,63800,8829
20240729,105900,62981412500,64000,64000,64000,63900,2040
20240729,105800,62850881300,64000,63900,64000,63900,4229
20240729,105700,62580525500,63800,63800,63900,63700,7488
20240729,105600,62102683200,63700,64100,64100,63700,9369
20240729,105500,61504235100,64100,64000,64100,63900,4464
20240729,105400,61218520900,64000,63900,64000,63800,5580
20240729,105300,60861870400,63900,64000,64000,63900,2202
20240729,105200,60721011500,64000,63800,64000,63800,3463
20240729,105100,60499568500,63900,63800,63900,63800,2365
20240729,105000,60348593400,63800,64000,64000,63800,7003
20240729,104900,59901262700,64000,64000,64000,63900,2937
20240729,104800,59713349000,64000,64100,64100,63900,5063
20240729,104700,59389328200,64100,64000,64100,63900,7479
20240729,104600,58910634100,64000,63900,64100,63800,13937
20240729,104500,58018725000,63900,64100,64200,63800,28632
20240729,104400,56185450200,64100,64400,64400,64100,8678
20240729,104300,55627716400,64500,64500,64500,64400,1229
20240729,104200,55548509100,64400,64500,64600,64400,1887
20240729,104100,55426776700,64600,64500,64600,64300,7160
20240729,104000,54965506400,64500,64700,64700,64400,7193
20240729,103900,54501364400,64700,64600,64700,64500,2704
20240729,103800,54326558900,64600,64600,64600,64500,1261
20240729,103700,54245100400,64600,64600,64700,64500,6025
20240729,103600,53855761900,64600,64600,64700,64500,2185
20240729,103500,53714597600,64600,64700,64800,64600,7939
20240729,103400,53201522200,64800,64700,64800,64600,3319
20240729,103300,52986824300,64700,64800,64800,64600,2947
20240729,103200,52796184100,64800,64800,64800,64700,1622
20240729,103100,52691148200,64800,64700,64800,64500,2362
20240729,103000,52538407500,64800,64700,64800,64600,2088
20240729,102900,52403297800,64700,64600,64700,64500,4949
20240729,102800,52083274700,64600,64500,64600,64400,2037
20240729,102700,51951850600,64500,64400,64500,64400,10400
20240729,102600,51281642300,64500,64600,64600,64400,2951
20240729,102500,51091331600,64600,64500,64600,64400,6074
20240729,102400,50699431200,64400,64600,64600,64400,7708
20240729,102300,50202403000,64600,64600,64700,64500,2196
20240729,102200,50060602100,64600,64700,64800,64500,2961
20240729,102100,49869158400,64800,64700,64800,64600,5228
20240729,102000,49530715900,64700,64700,64700,64600,1669
20240729,101900,49422774500,64700,64600,64700,64600,2091
20240729,101800,49287520200,64700,64900,64900,64600,5038
20240729,101700,48961327200,64800,64900,64900,64800,2216
20240729,101600,48817564100,64900,64900,64900,64800,2157
20240729,101500,48677651400,64900,64900,64900,64800,1337
20240729,101400,48590925900,64900,64800,64900,64700,4877
20240729,101300,48274804000,64800,64700,64800,64600,4686
20240729,101200,47971645200,64800,64700,64800,64600,1749
20240729,101100,47858495100,64700,64700,64700,64600,2275
20240729,101000,47711482200,64700,64800,64900,64700,2744
20240729,100900,47533865000,64800,64800,64900,64700,3654
20240729,100800,47297059200,64800,64800,64900,64800,5198
20240729,100700,46960142800,64900,65100,65100,64800,6135
20240729,100600,46561333700,65100,65000,65100,65000,4832
20240729,100500,46246927300,65000,64800,65000,64800,3384
20240729,100400,46027247500,64800,64700,64800,64700,2058
20240729,100300,45893924200,64700,64900,64900,64700,4632
20240729,100200,45593937300,64900,64800,64900,64700,1450
20240729,100100,45499950400,64800,64900,64900,64700,4375
20240729,100000,45216441300,64900,64800,65000,64800,2178
20240729,095900,45075065100,64800,65100,65100,64800,4649
20240729,095800,44772921300,65100,65000,65100,64900,7005
20240729,095700,44317539100,65000,65000,65000,64800,4506
20240729,095600,44025046500,65000,64900,65000,64900,3568
20240729,095500,43793367500,64900,64800,64900,64700,5223
20240729,095400,43454652600,64800,64800,64900,64700,1953
20240729,095300,43328168100,64800,64800,64900,64700,3745
20240729,095200,43085417800,64800,64800,64800,64700,3041
20240729,095100,42888477400,64700,64600,64700,64500,4582
20240729,095000,42592523000,64600,64600,64700,64400,6377
20240729,094900,42180882700,64700,64800,65000,64600,5344
20240729,094800,41834695800,64800,64800,64800,64600,2784
20240729,094700,41654420400,64900,64800,64900,64600,9846
20240729,094600,41017038900,64900,64900,65100,64800,2395
20240729,094500,40861478000,64900,65000,65000,64700,4973
20240729,094400,40539055500,64900,65300,65300,64900,17734
20240729,094300,39384759300,65300,65300,65300,65100,2376
20240729,094200,39229762100,65300,65100,65400,65100,6726
20240729,094100,38790835300,65200,65200,65300,65000,6353
20240729,094000,38376875600,65100,65400,65500,65100,10205
20240729,093900,37710069000,65400,65700,65800,65300,10992
20240729,093800,36989667700,65700,65400,65700,65300,5116
20240729,093700,36654442700,65400,65600,65700,65300,11365
20240729,093600,35909480500,65600,65500,65600,65300,13924
20240729,093500,34997822300,65600,65500,65700,65400,7138
20240729,093400,34530019200,65500,65400,65600,65200,9999
20240729,093300,33875621100,65400,65300,65400,65000,23736
20240729,093200,32326972000,65300,65300,65400,65200,13339
20240729,093100,31455331900,65400,65900,66000,65300,14425
20240729,093000,30509797100,65900,66000,66000,65800,7644
20240729,092900,30005799100,65800,66300,66400,65700,40180
20240729,092800,27351518300,66400,66000,66400,65800,43017
20240729,092700,24506489300,66000,65800,66100,65600,32838
20240729,092600,22343188700,65800,65500,65800,65400,17013
20240729,092500,21226985800,65500,65500,65600,65200,19133
20240729,092400,19976472700,65600,65200,65800,65100,35148
20240729,092300,17673684700,65200,64900,65400,64800,40434
20240729,092200,15039169200,64900,64700,64900,64600,27914
20240729,092100,13231400200,64700,64400,64700,64400,8536
20240729,092000,12680195100,64400,64400,64500,64300,9385
20240729,091900,12075408000,64400,64200,64500,64200,13334
20240729,091800,11217617700,64100,64000,64200,63900,12985
20240729,091700,10385569600,64000,64200,64300,63900,14256
20240729,091600,9471270100,64300,64000,64300,63900,6975
20240729,091500,9024092200,64000,64100,64100,63800,9644
20240729,091400,8406987600,64100,63800,64200,63800,13393
20240729,091300,7549336400,63900,63700,63900,63500,4516
20240729,091200,7261660100,63600,63800,63900,63600,9536
20240729,091100,6654462600,63800,63600,63800,63600,7021
20240729,091000,6207089700,63700,63600,63700,63400,9520
20240729,090900,5602167400,63600,63500,63700,63500,5561
20240729,090800,5248358400,63500,63500,63600,63400,4527
20240729,090700,4961001100,63500,63400,63600,63300,8631
20240729,090600,4412977700,63400,63500,63600,63300,5061
20240729,090500,4091623900,63500,63300,63700,63300,4560
20240729,090400,3802300900,63300,63600,63800,63300,7369
20240729,090300,3334167000,63600,63600,63700,63400,13805
20240729,090200,2457501200,63600,63500,63800,63400,5517
20240729,090100,2106701800,63500,63100,63600,62900,10275
20240729,090000,1458355700,63100,63500,63800,63000,22587