KissMeData/089030/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195600,53306183000,51500,51500,51500,51500,15437
20240722,195500,53306183000,51500,51500,51500,51500,0
20240722,195400,53306183000,51500,51500,51500,51500,0
20240722,195300,53306183000,51500,51500,51500,51500,0
20240722,195200,53306183000,51500,51500,51500,51500,0
20240722,195100,53306183000,51500,51500,51500,51500,0
20240722,195000,53306183000,51500,51500,51500,51500,0
20240722,194900,53306183000,51500,51500,51500,51500,0
20240722,194800,53306183000,51500,51500,51500,51500,0
20240722,194700,53306183000,51500,51500,51500,51500,0
20240722,194600,53306183000,51500,51500,51500,51500,0
20240722,194500,53306183000,51500,51500,51500,51500,0
20240722,194400,53306183000,51500,51500,51500,51500,0
20240722,194300,53306183000,51500,51500,51500,51500,0
20240722,194200,53306183000,51500,51500,51500,51500,0
20240722,194100,53306183000,51500,51500,51500,51500,0
20240722,194000,53306183000,51500,51500,51500,51500,0
20240722,193900,53306183000,51500,51500,51500,51500,0
20240722,193800,53306183000,51500,51500,51500,51500,0
20240722,193700,53306183000,51500,51500,51500,51500,0
20240722,193600,53306183000,51500,51500,51500,51500,0
20240722,193500,53306183000,51500,51500,51500,51500,0
20240722,193400,53306183000,51500,51500,51500,51500,0
20240722,193300,53306183000,51500,51500,51500,51500,0
20240722,193200,53306183000,51500,51500,51500,51500,0
20240722,193100,53306183000,51500,51500,51500,51500,0
20240722,193000,53306183000,51500,51500,51500,51500,0
20240722,192900,53306183000,51500,51500,51500,51500,0
20240722,192800,53306183000,51500,51500,51500,51500,0
20240722,192700,53306183000,51500,51500,51500,51500,0
20240722,192600,53306183000,51500,51500,51500,51500,15437
20240722,192500,53306183000,51500,51500,51500,51500,0
20240722,192400,53306183000,51500,51500,51500,51500,0
20240722,192300,53306183000,51500,51500,51500,51500,0
20240722,192200,53306183000,51500,51500,51500,51500,0
20240722,192100,53306183000,51500,51500,51500,51500,0
20240722,192000,53306183000,51500,51500,51500,51500,0
20240722,191900,53306183000,51500,51500,51500,51500,0
20240722,191800,53306183000,51500,51500,51500,51500,0
20240722,191700,53306183000,51500,51500,51500,51500,0
20240722,191600,53306183000,51500,51500,51500,51500,0
20240722,191500,53306183000,51500,51500,51500,51500,0
20240722,191400,53306183000,51500,51500,51500,51500,0
20240722,191300,53306183000,51500,51500,51500,51500,0
20240722,191200,53306183000,51500,51500,51500,51500,0
20240722,191100,53306183000,51500,51500,51500,51500,0
20240722,191000,53306183000,51500,51500,51500,51500,0
20240722,190900,53306183000,51500,51500,51500,51500,0
20240722,190800,53306183000,51500,51500,51500,51500,0
20240722,190700,53306183000,51500,51500,51500,51500,0
20240722,190600,53306183000,51500,51500,51500,51500,0
20240722,190500,53306183000,51500,51500,51500,51500,0
20240722,190400,53306183000,51500,51500,51500,51500,0
20240722,190300,53306183000,51500,51500,51500,51500,0
20240722,190200,53306183000,51500,51500,51500,51500,0
20240722,190100,53306183000,51500,51500,51500,51500,0
20240722,190000,53306183000,51500,51500,51500,51500,0
20240722,185900,53306183000,51500,51500,51500,51500,0
20240722,185800,53306183000,51500,51500,51500,51500,0
20240722,185700,53306183000,51500,51500,51500,51500,0
20240722,185600,53306183000,51500,51500,51500,51500,15437
20240722,185500,53306183000,51500,51500,51500,51500,0
20240722,185400,53306183000,51500,51500,51500,51500,0
20240722,185300,53306183000,51500,51500,51500,51500,0
20240722,185200,53306183000,51500,51500,51500,51500,0
20240722,185100,53306183000,51500,51500,51500,51500,0
20240722,185000,53306183000,51500,51500,51500,51500,0
20240722,184900,53306183000,51500,51500,51500,51500,0
20240722,184800,53306183000,51500,51500,51500,51500,0
20240722,184700,53306183000,51500,51500,51500,51500,0
20240722,184600,53306183000,51500,51500,51500,51500,0
20240722,184500,53306183000,51500,51500,51500,51500,0
20240722,184400,53306183000,51500,51500,51500,51500,0
20240722,184300,53306183000,51500,51500,51500,51500,0
20240722,184200,53306183000,51500,51500,51500,51500,0
20240722,184100,53306183000,51500,51500,51500,51500,0
20240722,184000,53306183000,51500,51500,51500,51500,0
20240722,183900,53306183000,51500,51500,51500,51500,0
20240722,183800,53306183000,51500,51500,51500,51500,0
20240722,183700,53306183000,51500,51500,51500,51500,0
20240722,183600,53306183000,51500,51500,51500,51500,0
20240722,183500,53306183000,51500,51500,51500,51500,0
20240722,183400,53306183000,51500,51500,51500,51500,0
20240722,183300,53306183000,51500,51500,51500,51500,0
20240722,183200,53306183000,51500,51500,51500,51500,0
20240722,183100,53306183000,51500,51500,51500,51500,0
20240722,183000,53306183000,51500,51500,51500,51500,0
20240722,182900,53306183000,51500,51500,51500,51500,0
20240722,182800,53306183000,51500,51500,51500,51500,0
20240722,182700,53306183000,51500,51500,51500,51500,0
20240722,182600,53306183000,51500,51500,51500,51500,15437
20240722,182500,53306183000,51500,51500,51500,51500,0
20240722,182400,53306183000,51500,51500,51500,51500,0
20240722,182300,53306183000,51500,51500,51500,51500,0
20240722,182200,53306183000,51500,51500,51500,51500,0
20240722,182100,53306183000,51500,51500,51500,51500,0
20240722,182000,53306183000,51500,51500,51500,51500,0
20240722,181900,53306183000,51500,51500,51500,51500,0
20240722,181800,53306183000,51500,51500,51500,51500,0
20240722,181700,53306183000,51500,51500,51500,51500,0
20240722,181600,53306183000,51500,51500,51500,51500,0
20240722,181500,53306183000,51500,51500,51500,51500,0
20240722,181400,53306183000,51500,51500,51500,51500,0
20240722,181300,53306183000,51500,51500,51500,51500,0
20240722,181200,53306183000,51500,51500,51500,51500,0
20240722,181100,53306183000,51500,51500,51500,51500,0
20240722,181000,53306183000,51500,51500,51500,51500,0
20240722,180900,53306183000,51500,51500,51500,51500,0
20240722,180800,53306183000,51500,51500,51500,51500,0
20240722,180700,53306183000,51500,51500,51500,51500,0
20240722,180600,53306183000,51500,51500,51500,51500,0
20240722,180500,53306183000,51500,51500,51500,51500,0
20240722,180400,53306183000,51500,51500,51500,51500,0
20240722,180300,53306183000,51500,51500,51500,51500,0
20240722,180200,53306183000,51500,51500,51500,51500,0
20240722,180100,53306183000,51500,51500,51500,51500,0
20240722,180000,53306183000,51500,51500,51500,51500,0
20240722,175900,53306183000,51500,51500,51500,51500,0
20240722,175800,53306183000,51500,51500,51500,51500,0
20240722,175700,53306183000,51500,51500,51500,51500,0
20240722,175600,53306183000,51500,51500,51500,51500,15437
20240722,175500,53306183000,51500,51500,51500,51500,0
20240722,175400,53306183000,51500,51500,51500,51500,0
20240722,175300,53306183000,51500,51500,51500,51500,0
20240722,175200,53306183000,51500,51500,51500,51500,0
20240722,175100,53306183000,51500,51500,51500,51500,0
20240722,175000,53306183000,51500,51500,51500,51500,0
20240722,174900,53306183000,51500,51500,51500,51500,0
20240722,174800,53306183000,51500,51500,51500,51500,0
20240722,174700,53306183000,51500,51500,51500,51500,0
20240722,174600,53306183000,51500,51500,51500,51500,0
20240722,174500,53306183000,51500,51500,51500,51500,0
20240722,174400,53306183000,51500,51500,51500,51500,0
20240722,174300,53306183000,51500,51500,51500,51500,0
20240722,174200,53306183000,51500,51500,51500,51500,0
20240722,174100,53306183000,51500,51500,51500,51500,0
20240722,174000,53306183000,51500,51500,51500,51500,0
20240722,173900,53306183000,51500,51500,51500,51500,0
20240722,173800,53306183000,51500,51500,51500,51500,0
20240722,173700,53306183000,51500,51500,51500,51500,0
20240722,173600,53306183000,51500,51500,51500,51500,0
20240722,173500,53306183000,51500,51500,51500,51500,0
20240722,173400,53306183000,51500,51500,51500,51500,0
20240722,173300,53306183000,51500,51500,51500,51500,0
20240722,173200,53306183000,51500,51500,51500,51500,0
20240722,173100,53306183000,51500,51500,51500,51500,0
20240722,173000,53306183000,51500,51500,51500,51500,0
20240722,172900,53306183000,51500,51500,51500,51500,0
20240722,172800,53306183000,51500,51500,51500,51500,0
20240722,172700,53306183000,51500,51500,51500,51500,0
20240722,172600,53306183000,51500,51500,51500,51500,15437
20240722,172500,53306183000,51500,51500,51500,51500,0
20240722,172400,53306183000,51500,51500,51500,51500,0
20240722,172300,53306183000,51500,51500,51500,51500,0
20240722,172200,53306183000,51500,51500,51500,51500,0
20240722,172100,53306183000,51500,51500,51500,51500,0
20240722,172000,53306183000,51500,51500,51500,51500,0
20240722,171900,53306183000,51500,51500,51500,51500,0
20240722,171800,53306183000,51500,51500,51500,51500,0
20240722,171700,53306183000,51500,51500,51500,51500,0
20240722,171600,53306183000,51500,51500,51500,51500,0
20240722,171500,53306183000,51500,51500,51500,51500,0
20240722,171400,53306183000,51500,51500,51500,51500,0
20240722,171300,53306183000,51500,51500,51500,51500,0
20240722,171200,53306183000,51500,51500,51500,51500,0
20240722,171100,53306183000,51500,51500,51500,51500,0
20240722,171000,53306183000,51500,51500,51500,51500,0
20240722,170900,53306183000,51500,51500,51500,51500,0
20240722,170800,53306183000,51500,51500,51500,51500,0
20240722,170700,53306183000,51500,51500,51500,51500,0
20240722,170600,53306183000,51500,51500,51500,51500,0
20240722,170500,53306183000,51500,51500,51500,51500,0
20240722,170400,53306183000,51500,51500,51500,51500,0
20240722,170300,53306183000,51500,51500,51500,51500,0
20240722,170200,53306183000,51500,51500,51500,51500,0
20240722,170100,53306183000,51500,51500,51500,51500,0
20240722,170000,53306183000,51500,51500,51500,51500,0
20240722,165900,53306183000,51500,51500,51500,51500,0
20240722,165800,53306183000,51500,51500,51500,51500,0
20240722,165700,53306183000,51500,51500,51500,51500,0
20240722,165600,53306183000,51500,51500,51500,51500,15437
20240722,165500,53306183000,51500,51500,51500,51500,0
20240722,165400,53306183000,51500,51500,51500,51500,0
20240722,165300,53306183000,51500,51500,51500,51500,0
20240722,165200,53306183000,51500,51500,51500,51500,0
20240722,165100,53306183000,51500,51500,51500,51500,0
20240722,165000,53306183000,51500,51500,51500,51500,0
20240722,164900,53306183000,51500,51500,51500,51500,0
20240722,164800,53306183000,51500,51500,51500,51500,0
20240722,164700,53306183000,51500,51500,51500,51500,0
20240722,164600,53306183000,51500,51500,51500,51500,0
20240722,164500,53306183000,51500,51500,51500,51500,0
20240722,164400,53306183000,51500,51500,51500,51500,0
20240722,164300,53306183000,51500,51500,51500,51500,0
20240722,164200,53306183000,51500,51500,51500,51500,0
20240722,164100,53306183000,51500,51500,51500,51500,0
20240722,164000,53306183000,51500,51500,51500,51500,0
20240722,163900,53306183000,51500,51500,51500,51500,0
20240722,163800,53306183000,51500,51500,51500,51500,0
20240722,163700,53306183000,51500,51500,51500,51500,0
20240722,163600,53306183000,51500,51500,51500,51500,0
20240722,163500,53306183000,51500,51500,51500,51500,0
20240722,163400,53306183000,51500,51500,51500,51500,0
20240722,163300,53306183000,51500,51500,51500,51500,0
20240722,163200,53306183000,51500,51500,51500,51500,0
20240722,163100,53306183000,51500,51500,51500,51500,0
20240722,163000,53306183000,51500,51500,51500,51500,0
20240722,162900,53306183000,51500,51500,51500,51500,0
20240722,162800,53306183000,51500,51500,51500,51500,0
20240722,162700,53306183000,51500,51500,51500,51500,0
20240722,162600,53306183000,51500,51500,51500,51500,15437
20240722,162500,53306183000,51500,51500,51500,51500,0
20240722,162400,53306183000,51500,51500,51500,51500,0
20240722,162300,53306183000,51500,51500,51500,51500,0
20240722,162200,53306183000,51500,51500,51500,51500,0
20240722,162100,53306183000,51500,51500,51500,51500,0
20240722,162000,53306183000,51500,51500,51500,51500,0
20240722,161900,53306183000,51500,51500,51500,51500,0
20240722,161800,53306183000,51500,51500,51500,51500,0
20240722,161700,53306183000,51500,51500,51500,51500,0
20240722,161600,53306183000,51500,51500,51500,51500,0
20240722,161500,53306183000,51500,51500,51500,51500,0
20240722,161400,53306183000,51500,51500,51500,51500,0
20240722,161300,53306183000,51500,51500,51500,51500,0
20240722,161200,53306183000,51500,51500,51500,51500,0
20240722,161100,53306183000,51500,51500,51500,51500,0
20240722,161000,53306183000,51500,51500,51500,51500,0
20240722,160900,53306183000,51500,51500,51500,51500,0
20240722,160800,53306183000,51500,51500,51500,51500,0
20240722,160700,53306183000,51500,51500,51500,51500,0
20240722,160600,53306183000,51500,51500,51500,51500,0
20240722,160500,53306183000,51500,51500,51500,51500,0
20240722,160400,53306183000,51500,51500,51500,51500,0
20240722,160300,53306183000,51500,51500,51500,51500,0
20240722,160200,53306183000,51500,51500,51500,51500,0
20240722,160100,53306183000,51500,51500,51500,51500,0
20240722,160000,53306183000,51500,51500,51500,51500,0
20240722,155900,53306183000,51500,51500,51500,51500,0
20240722,155800,53306183000,51500,51500,51500,51500,0
20240722,155700,53306183000,51500,51500,51500,51500,0
20240722,155600,53306183000,51500,51500,51500,51500,15437
20240722,155500,53306183000,51500,51500,51500,51500,0
20240722,155400,53306183000,51500,51500,51500,51500,0
20240722,155300,53306183000,51500,51500,51500,51500,0
20240722,155200,53306183000,51500,51500,51500,51500,0
20240722,155100,53306183000,51500,51500,51500,51500,0
20240722,155000,53306183000,51500,51500,51500,51500,0
20240722,154900,53306183000,51500,51500,51500,51500,0
20240722,154800,53306183000,51500,51500,51500,51500,0
20240722,154700,53306183000,51500,51500,51500,51500,0
20240722,154600,53306183000,51500,51500,51500,51500,0
20240722,154500,53306183000,51500,51500,51500,51500,0
20240722,154400,53306183000,51500,51500,51500,51500,0
20240722,154300,53306183000,51500,51500,51500,51500,0
20240722,154200,53306183000,51500,51500,51500,51500,0
20240722,154100,53306183000,51500,51500,51500,51500,0
20240722,154000,53306183000,51500,51500,51500,51500,0
20240722,153900,53306183000,51500,51500,51500,51500,0
20240722,153800,53306183000,51500,51500,51500,51500,0
20240722,153700,53306183000,51500,51500,51500,51500,0
20240722,153600,53306183000,51500,51500,51500,51500,0
20240722,153500,53306183000,51500,51500,51500,51500,0
20240722,153400,53306183000,51500,51500,51500,51500,0
20240722,153300,53306183000,51500,51500,51500,51500,0
20240722,153200,53306183000,51500,51500,51500,51500,0
20240722,153100,53306183000,51500,51500,51500,51500,0
20240722,153000,53306183000,51500,51500,51500,51500,15437
20240722,152900,52511177500,51600,51600,51600,51600,0
20240722,152800,52511177500,51600,51600,51600,51600,0
20240722,152700,52511177500,51600,51600,51600,51600,0
20240722,152600,52511177500,51600,51600,51600,51600,0
20240722,152500,52511177500,51600,51600,51600,51600,0
20240722,152400,52511177500,51600,51600,51600,51600,0
20240722,152300,52511177500,51600,51600,51600,51600,0
20240722,152200,52511177500,51600,51600,51600,51600,0
20240722,152100,52511177500,51600,51600,51600,51600,0
20240722,152000,52511177500,51600,51600,51600,51600,0
20240722,151900,52511177500,51600,51700,51700,51500,1498
20240722,151800,52433952400,51600,51600,51700,51600,5179
20240722,151700,52166236100,51600,51500,51700,51500,1844
20240722,151600,52071023200,51500,51600,51600,51500,1174
20240722,151500,52010520300,51600,51700,51800,51500,2696
20240722,151400,51871240200,51800,51500,51800,51500,2077
20240722,151300,51763932900,51600,51400,51600,51400,1799
20240722,151200,51671268000,51400,51500,51500,51300,1365
20240722,151100,51601096000,51400,51400,51500,51300,2576
20240722,151000,51468769600,51400,51600,51600,51400,960
20240722,150900,51419354400,51600,51600,51700,51400,3613
20240722,150800,51233296600,51600,51600,51700,51500,854
20240722,150700,51189201600,51600,51600,51700,51500,2417
20240722,150600,51064439500,51500,51400,51600,51400,1363
20240722,150500,50994215300,51500,51400,51500,51400,825
20240722,150400,50951750900,51400,51300,51500,51300,1517
20240722,150300,50873725100,51300,51300,51400,51300,829
20240722,150200,50831134500,51400,51500,51600,51300,1328
20240722,150100,50762799000,51500,51400,51500,51300,1683
20240722,150000,50676162700,51400,51400,51500,51300,1362
20240722,145900,50606168300,51300,51500,51500,51300,1860
20240722,145800,50510628800,51400,51300,51500,51300,1199
20240722,145700,50448989000,51300,51300,51400,51300,1316
20240722,145600,50381456600,51400,51400,51500,51300,2163
20240722,145500,50270269900,51400,51400,51500,51400,945
20240722,145400,50221659600,51400,51500,51600,51400,962
20240722,145300,50172104400,51500,51600,51600,51400,2579
20240722,145200,50039295400,51500,51600,51600,51500,897
20240722,145100,49993064600,51600,51500,51600,51500,1199
20240722,145000,49931280900,51600,51500,51600,51400,2809
20240722,144900,49786536600,51600,51500,51600,51500,1075
20240722,144800,49731142300,51500,51600,51700,51500,2160
20240722,144700,49619768600,51600,51700,51800,51600,2400
20240722,144600,49495767300,51800,51700,51800,51600,1677
20240722,144500,49409009200,51700,51700,51700,51600,992
20240722,144400,49357781300,51600,51700,51800,51500,2729
20240722,144300,49217000700,51700,51700,51800,51600,1128
20240722,144200,49158694500,51600,51700,51700,51600,698
20240722,144100,49122649900,51600,51700,51800,51600,2881
20240722,144000,48973839600,51700,51700,51800,51600,1486
20240722,143900,48897026500,51700,51700,51800,51500,2477
20240722,143800,48768956200,51600,51700,51700,51500,2236
20240722,143700,48653629400,51700,51400,51700,51400,1847
20240722,143600,48558453200,51400,51400,51500,51400,918
20240722,143500,48511237000,51400,51400,51500,51400,900
20240722,143400,48464940200,51400,51400,51500,51400,1058
20240722,143300,48410536000,51500,51500,51600,51400,1307
20240722,143200,48343248600,51500,51500,51600,51500,996
20240722,143100,48291937600,51500,51600,51600,51500,965
20240722,143000,48242196800,51500,51600,51800,51500,1773
20240722,142900,48150663900,51600,51600,51700,51600,1012
20240722,142800,48098387000,51700,51600,51700,51600,1607
20240722,142700,48015405300,51600,51600,51700,51600,1354
20240722,142600,47945495200,51600,51600,51700,51500,1753
20240722,142500,47855044700,51500,51400,51600,51400,2874
20240722,142400,47707053300,51400,51400,51500,51400,1756
20240722,142300,47616671300,51400,51300,51500,51300,2181
20240722,142200,47504607100,51300,51300,51400,51200,1904
20240722,142100,47407012600,51300,51200,51400,51200,1858
20240722,142000,47311766200,51200,51300,51400,51200,2405
20240722,141900,47188422400,51200,51200,51300,51200,1042
20240722,141800,47135045200,51200,51300,51300,51200,839
20240722,141700,47092045000,51200,51300,51300,51200,660
20240722,141600,47058230100,51200,51100,51300,51100,1006
20240722,141500,47006695600,51100,51100,51300,51100,1239
20240722,141400,46943334100,51100,51100,51300,51100,816
20240722,141300,46901569300,51100,51200,51200,51100,878
20240722,141200,46856669600,51200,51100,51200,51100,535
20240722,141100,46829312100,51100,51100,51300,51100,1724
20240722,141000,46741140300,51100,51100,51200,51100,858
20240722,140900,46697244300,51100,51100,51300,51100,870
20240722,140800,46652735900,51100,51200,51300,51100,1031
20240722,140700,46600013200,51300,51300,51400,51200,1984
20240722,140600,46498181400,51200,51100,51300,51000,919
20240722,140500,46451177900,51100,51000,51200,51000,4488
20240722,140400,46221831100,51100,51100,51200,51000,1893
20240722,140300,46125146700,51100,51200,51200,51100,1185
20240722,140200,46064563700,51100,51300,51400,51100,1279
20240722,140100,45999111000,51300,51300,51300,51200,981
20240722,140000,45948831500,51300,51100,51300,51100,889
20240722,135900,45903290300,51200,51200,51300,51100,893
20240722,135800,45857593000,51200,51300,51300,51200,1259
20240722,135700,45793096600,51400,51300,51400,51200,2361
20240722,135600,45671892900,51300,51400,51500,51300,1303
20240722,135500,45604917200,51300,51300,51500,51300,991
20240722,135400,45553976000,51300,51400,51500,51300,1586
20240722,135300,45472512500,51300,51200,51400,51200,1150
20240722,135200,45413535400,51200,51300,51300,51200,779
20240722,135100,45373620900,51300,51300,51400,51100,1631
20240722,135000,45290072300,51200,51200,51300,51200,1187
20240722,134900,45229254000,51200,51300,51300,51200,1057
20240722,134800,45175078400,51200,51200,51400,51100,1470
20240722,134700,45099751200,51100,51000,51200,51000,633
20240722,134600,45067386500,51000,51100,51200,51000,982
20240722,134500,45017223300,51100,51100,51200,50900,8560
20240722,134400,44580652000,51100,51200,51300,51100,1042
20240722,134300,44527295900,51200,51300,51300,51200,787
20240722,134200,44486978700,51200,51200,51300,51100,1164
20240722,134100,44427350700,51100,51200,51200,51100,1207
20240722,134000,44365621800,51200,51200,51300,51000,2389
20240722,133900,44243474400,51200,51400,51500,51200,1107
20240722,133800,44186656100,51400,51400,51500,51300,1077
20240722,133700,44131274100,51400,51300,51500,51300,1480
20240722,133600,44055219200,51300,51400,51400,51200,953
20240722,133500,44006307000,51300,51400,51400,51200,1635
20240722,133400,43922431400,51400,51300,51400,51300,697
20240722,133300,43886659300,51400,51400,51500,51300,2131
20240722,133200,43777151400,51300,51300,51400,51300,696
20240722,133100,43741427200,51300,51200,51300,51100,2382
20240722,133000,43619386000,51100,51000,51100,50900,592
20240722,132900,43589175700,51000,51000,51100,50900,842
20240722,132800,43546288800,51000,51000,51100,50900,1097
20240722,132700,43490351300,51000,50900,51000,50800,1294
20240722,132600,43424510900,50900,51000,51100,50900,663
20240722,132500,43390707600,51100,51000,51100,51000,1144
20240722,132400,43332339800,51000,51100,51100,51000,682
20240722,132300,43297533600,51000,51100,51200,51000,582
20240722,132200,43267818800,51000,51200,51200,51000,1006
20240722,132100,43216444300,51200,51100,51200,51000,1505
20240722,132000,43139535700,51000,51000,51100,50900,1397
20240722,131900,43068266200,51000,51000,51000,50800,1106
20240722,131800,43011979800,51000,50800,51000,50800,724
20240722,131700,42975121900,50900,51000,51000,50800,1044
20240722,131600,42922017600,51000,50900,51000,50900,931
20240722,131500,42874564600,50900,50800,51000,50700,1787
20240722,131400,42783639500,50800,51000,51000,50800,576
20240722,131300,42754326400,51000,50900,51000,50800,410
20240722,131200,42733464900,50900,51000,51000,50900,803
20240722,131100,42692554100,50900,50900,51000,50900,591
20240722,131000,42662451200,51000,50900,51100,50800,1766
20240722,130900,42572406400,50900,50900,51000,50800,2024
20240722,130800,42469415600,50900,51000,51100,50900,792
20240722,130700,42429057100,51000,51000,51100,50900,1767
20240722,130600,42338963600,50900,50900,51000,50900,1213
20240722,130500,42277151600,50900,50700,51000,50700,2986
20240722,130400,42125003300,50700,50800,50900,50700,792
20240722,130300,42084772000,50800,50800,51000,50700,1270
20240722,130200,42020245200,50800,50900,51000,50800,692
20240722,130100,41985018000,50900,51000,51200,50900,1085
20240722,130000,41929632100,51100,51000,51100,50900,600
20240722,125900,41899032900,51000,50900,51100,50900,1377
20240722,125800,41828815500,51000,51000,51100,50800,673
20240722,125700,41794552700,51000,51000,51100,50900,1733
20240722,125600,41706149500,51000,51000,51100,51000,1033
20240722,125500,41653453000,51100,50900,51100,50900,1044
20240722,125400,41600203500,50900,50900,51100,50800,3016
20240722,125300,41446429100,50900,50800,51000,50700,2229
20240722,125200,41333152400,50700,50700,50800,50600,644
20240722,125100,41300521200,50700,50600,50800,50500,1945
20240722,125000,41201975100,50600,50600,50700,50600,1019
20240722,124900,41150381200,50600,50600,50700,50600,764
20240722,124800,41111688600,50600,50700,50800,50600,960
20240722,124700,41063054600,50700,50700,50800,50600,684
20240722,124600,41028392400,50600,50700,50800,50600,591
20240722,124500,40998457700,50700,50500,50700,50500,1087
20240722,124400,40943460400,50500,50500,50600,50500,1633
20240722,124300,40860950000,50600,50600,50700,50400,3907
20240722,124200,40663607700,50500,50500,50700,50500,1459
20240722,124100,40589807700,50500,50500,50700,50500,532
20240722,124000,40562930100,50500,50500,50700,50400,1305
20240722,123900,40497005600,50500,50700,50700,50400,3765
20240722,123800,40306782400,50700,50700,50800,50600,592
20240722,123700,40276792400,50700,50800,50900,50600,664
20240722,123600,40243101500,50600,50700,50800,50600,428
20240722,123500,40221408300,50700,50700,50800,50700,667
20240722,123400,40187571100,50700,50800,50800,50600,651
20240722,123300,40154537300,50700,50700,50800,50600,838
20240722,123200,40112025000,50700,50800,50800,50600,611
20240722,123100,40081044300,50800,50700,50800,50700,509
20240722,123000,40055224600,50700,50700,50900,50600,2378
20240722,122900,39934499700,50600,50700,50800,50600,1283
20240722,122800,39869479200,50700,50700,50800,50600,1894
20240722,122700,39773466700,50800,50700,50800,50700,2012
20240722,122600,39671427800,50800,50800,50900,50700,581
20240722,122500,39641920600,50800,50800,50900,50700,534
20240722,122400,39614785100,50900,50800,51000,50800,448
20240722,122300,39592014100,50900,50900,51000,50800,783
20240722,122200,39552172100,51000,50800,51000,50800,1359
20240722,122100,39482995800,50800,50800,51000,50800,734
20240722,122000,39445650700,50800,50700,50800,50700,433
20240722,121900,39423676400,50700,50700,50800,50600,803
20240722,121800,39382930900,50700,50700,50800,50700,741
20240722,121700,39345337500,50800,50800,50800,50700,1004
20240722,121600,39294372800,50800,50800,50900,50700,1259
20240722,121500,39230441300,50800,50800,50900,50700,1184
20240722,121400,39170337900,50800,50800,50900,50800,649
20240722,121300,39137353800,50800,50800,50900,50700,974
20240722,121200,39087886800,50700,50800,50900,50700,639
20240722,121100,39055429600,50800,50900,50900,50700,434
20240722,121000,39033384000,50800,50800,50900,50700,565
20240722,120900,39004667500,50900,51000,51000,50800,619
20240722,120800,38973191200,50900,50900,50900,50800,543
20240722,120700,38945580300,50900,50900,51000,50800,863
20240722,120600,38901635700,50900,50700,51000,50700,1718
20240722,120500,38814273700,50700,50800,50900,50700,1313
20240722,120400,38747601700,50800,50700,50900,50700,912
20240722,120300,38701286800,50700,50600,50700,50500,1562
20240722,120200,38622205400,50600,50700,50800,50600,1524
20240722,120100,38544971500,50700,50700,50800,50700,784
20240722,120000,38505212800,50800,50500,50800,50500,2616
20240722,115900,38372811500,50600,50600,50700,50500,2504
20240722,115800,38246295000,50600,50600,50700,50600,968
20240722,115700,38197306700,50600,50700,50700,50600,616
20240722,115600,38166117000,50600,50700,50700,50600,659
20240722,115500,38132740100,50700,50700,50800,50600,993
20240722,115400,38082390300,50700,50700,50800,50700,637
20240722,115300,38050068700,50800,50700,50800,50600,2457
20240722,115200,37925483200,50600,50700,50800,50600,959
20240722,115100,37876887100,50800,50900,50900,50600,1332
20240722,115000,37809324300,50900,50700,50900,50700,1815
20240722,114900,37717164400,50700,50700,50800,50600,1307
20240722,114800,37650862300,50700,50800,50900,50700,1811
20240722,114700,37558851200,50800,50800,50900,50800,720
20240722,114600,37522263400,50800,50800,50900,50800,1198
20240722,114500,37461397000,50800,50800,50900,50800,755
20240722,114400,37423009200,50800,50800,51000,50800,709
20240722,114300,37386942100,50800,51000,51100,50800,644
20240722,114200,37354185700,50900,50900,51000,50800,1167
20240722,114100,37294743000,50900,51100,51200,50800,1217
20240722,114000,37232718700,51200,50800,51200,50700,2488
20240722,113900,37105900600,50900,50800,51000,50700,1661
20240722,113800,37021515700,50800,50900,50900,50800,907
20240722,113700,36975405100,51000,50800,51000,50700,589
20240722,113600,36945455600,50800,50900,51000,50700,1343
20240722,113500,36877192600,50900,50700,50900,50700,1309
20240722,113400,36810721700,50800,50800,50900,50800,767
20240722,113300,36771731000,50800,50700,50900,50700,1600
20240722,113200,36690470500,50700,50700,50800,50600,944
20240722,113100,36642594000,50800,50900,50900,50700,695
20240722,113000,36607300100,50800,50700,50900,50700,2303
20240722,112900,36490337700,50700,50700,50900,50600,1846
20240722,112800,36396693400,50700,50600,50800,50500,1640
20240722,112700,36313653900,50600,50600,50800,50600,1526
20240722,112600,36236386800,50600,50700,50800,50600,782
20240722,112500,36196747800,50700,50700,50800,50600,839
20240722,112400,36154225800,50700,50600,50900,50600,2248
20240722,112300,36040193400,50700,50600,50700,50600,703
20240722,112200,36004606400,50600,50600,50700,50600,999
20240722,112100,35954039400,50600,50700,50700,50600,1121
20240722,112000,35897272600,50700,50700,50800,50600,854
20240722,111900,35853996700,50800,50800,50800,50600,3040
20240722,111800,35699906000,50800,50700,50900,50700,1276
20240722,111700,35635167000,50700,50800,50900,50700,3017
20240722,111600,35481840900,50800,50900,50900,50800,1286
20240722,111500,35416453100,50900,50900,51000,50800,1546
20240722,111400,35337825800,50900,51000,51000,50900,882
20240722,111300,35292905100,50900,51000,51100,50900,1451
20240722,111200,35218936500,50900,50900,51000,50900,832
20240722,111100,35176574100,51000,50800,51000,50800,856
20240722,111000,35133034100,50800,50800,51000,50800,860
20240722,110900,35089313600,50800,50800,51000,50800,2114
20240722,110800,34981769900,50800,50700,50900,50700,813
20240722,110700,34940478000,50700,50800,50900,50700,1405
20240722,110600,34869105400,50800,50800,51000,50700,1214
20240722,110500,34807397600,50800,50900,50900,50700,966
20240722,110400,34758315700,50900,50700,50900,50700,2147
20240722,110300,34649354800,50700,50900,51000,50700,2238
20240722,110200,34535570200,50900,50700,51000,50700,1189
20240722,110100,34475081100,50700,50900,51000,50700,3435
20240722,110000,34300369500,51000,51100,51200,51000,2327
20240722,105900,34181540400,51000,51200,51300,51000,1176
20240722,105800,34121343600,51200,51400,51400,51100,820
20240722,105700,34079370900,51300,51100,51400,51000,2717
20240722,105600,33940253100,51000,51000,51200,51000,1400
20240722,105500,33868745500,51000,51100,51200,51000,1760
20240722,105400,33778950700,51100,51000,51200,50900,2850
20240722,105300,33633398600,50900,51100,51200,50900,1241
20240722,105200,33570111400,51100,51000,51200,50800,2472
20240722,105100,33443927800,51000,51200,51200,50900,3164
20240722,105000,33282409500,51100,51200,51400,51100,1403
20240722,104900,33210558300,51200,51100,51500,51100,2496
20240722,104800,33082467900,51100,51300,51300,51100,895
20240722,104700,33036674800,51300,51100,51300,51100,1128
20240722,104600,32978919500,51200,51200,51400,51200,1068
20240722,104500,32924162000,51200,51400,51500,51200,1076
20240722,104400,32868918900,51400,51300,51500,51200,905
20240722,104300,32822443700,51300,51100,51400,51100,2331
20240722,104200,32703142400,51100,51000,51200,51000,1203
20240722,104100,32641624800,51000,51000,51200,51000,3029
20240722,104000,32486855600,51000,51100,51200,51000,1602
20240722,103900,32405031400,51000,51100,51300,51000,2072
20240722,103800,32299068100,51100,51200,51300,51100,1771
20240722,103700,32208427300,51200,51400,51500,51200,2319
20240722,103600,32089433500,51400,51300,51600,51300,1972
20240722,103500,31987961700,51300,51300,51400,51000,3035
20240722,103400,31832493000,51300,51500,51600,51300,2066
20240722,103300,31726133100,51500,51600,51700,51500,1640
20240722,103200,31641590400,51700,51700,51800,51600,1409
20240722,103100,31568794300,51800,51900,52000,51700,1387
20240722,103000,31496889800,51900,52000,52100,51900,1318
20240722,102900,31428332500,52000,52000,52200,52000,1855
20240722,102800,31331743300,52100,52100,52200,51900,3833
20240722,102700,31132289600,52100,52000,52200,51800,4788
20240722,102600,30883191000,52000,51900,52000,51800,2117
20240722,102500,30773257800,51900,51900,52200,51900,1858
20240722,102400,30676571500,52000,52100,52200,51900,3761
20240722,102300,30480900700,52000,52000,52100,51800,6600
20240722,102200,30138726000,52000,52000,52200,51800,5345
20240722,102100,29860706400,52000,51800,52200,51700,6853
20240722,102000,29504557700,51800,52000,52100,51800,4079
20240722,101900,29292641100,52000,51500,52000,51500,3996
20240722,101800,29085631900,51500,51500,52000,51500,6016
20240722,101700,28774606300,51600,51500,51700,51500,1634
20240722,101600,28690262800,51600,51600,51900,51300,4626
20240722,101500,28451588100,51600,51700,52000,51400,8603
20240722,101400,28006910800,51800,52000,52100,51600,26949
20240722,101300,26611351200,51900,51600,51900,51400,8830
20240722,101200,26155645300,51500,51400,52100,51400,6682
20240722,101100,25809951300,51500,51300,51500,51200,2053
20240722,101000,25704578100,51300,51200,51400,51000,1681
20240722,100900,25618555100,51200,51400,51700,51100,6022
20240722,100800,25308982300,51500,51300,51500,51300,6287
20240722,100700,24985952100,51400,51500,51600,51300,5285
20240722,100600,24714381500,51500,51300,51500,51000,5117
20240722,100500,24451683300,51300,50900,51600,50700,8445
20240722,100400,24018714600,50900,50900,51100,50700,4577
20240722,100300,23785545700,50900,50700,51200,50500,8556
20240722,100200,23350109800,50700,50500,50700,50500,1942
20240722,100100,23251842700,50500,50400,50700,50400,1719
20240722,100000,23164953100,50400,50600,50900,50400,5543
20240722,095900,22884390500,50500,50500,50600,50300,4592
20240722,095800,22652577500,50500,50500,50600,50500,2724
20240722,095700,22514997100,50500,51000,51000,50500,5664
20240722,095600,22227601100,51000,50800,51000,50400,7968
20240722,095500,21823026700,50700,50500,50900,50500,9744
20240722,095400,21328444400,50600,50500,50700,50300,3484
20240722,095300,21152422400,50600,50500,50600,50400,2423
20240722,095200,21030086400,50500,50500,50600,50400,4166
20240722,095100,20819491900,50500,50200,50600,50100,10176
20240722,095000,20306306800,50100,50000,50300,50000,9570
20240722,094900,19826030100,50100,50000,50100,49900,3911
20240722,094800,19630544250,50100,50300,50400,50100,2767
20240722,094700,19491586550,50400,50000,50500,50000,4171
20240722,094600,19281917850,50100,50400,50400,50000,4643
20240722,094500,19048697650,50400,50100,50400,50000,6091
20240722,094400,18742404350,50000,50100,50200,50000,2327
20240722,094300,18625893650,50100,50000,50200,49950,2915
20240722,094200,18479978800,50000,50000,50100,50000,2882
20240722,094100,18335877500,50000,50000,50100,49950,3214
20240722,094000,18175152500,50000,50100,50200,50000,2269
20240722,093900,18061580700,50100,50300,50400,50000,2789
20240722,093800,17921670000,50300,50100,50300,50100,1895
20240722,093700,17826517500,50100,50000,50200,49950,10417
20240722,093600,17305219900,50000,50100,50200,49900,3520
20240722,093500,17129256900,50200,49700,50200,49600,19319
20240722,093400,16167444000,49700,49850,49900,49700,4936
20240722,093300,15921667750,49850,50000,50100,49850,5598
20240722,093200,15642185200,50000,50200,50500,50000,7534
20240722,093100,15264452600,50200,50300,50400,50200,3315
20240722,093000,15097581200,50400,50000,50400,50000,8355
20240722,092900,14678490100,50000,50000,50100,49950,3058
20240722,092800,14525637150,50000,49950,50100,49950,3993
20240722,092700,14326033200,49950,50000,50100,49900,7380
20240722,092600,13957195700,49950,50000,50200,49950,5055
20240722,092500,13704184000,49950,49950,50200,49900,9392
20240722,092400,13234245250,49900,50100,50200,49900,7753
20240722,092300,12846279950,50200,50500,50500,50000,5509
20240722,092200,12569605650,50500,50000,50500,50000,9550
20240722,092100,12090631550,50000,50200,50400,49950,7615
20240722,092000,11708863900,50300,49700,50300,49650,13916
20240722,091900,11013130500,49700,49750,49800,49550,13147
20240722,091800,10360005200,49750,49800,49900,49550,12817
20240722,091700,9722871700,49750,49900,49950,49650,10727
20240722,091600,9188736650,49900,50100,50200,49900,9892
20240722,091500,8694110800,50100,50600,50600,49950,22287
20240722,091400,7575873100,50700,50600,50700,50500,4195
20240722,091300,7363774500,50700,51100,51200,50700,3901
20240722,091200,7165105100,51000,50400,51000,50400,6100
20240722,091100,6855636200,50500,50500,50700,50400,4766
20240722,091000,6614721500,50600,50700,50800,50400,14217
20240722,090900,5895564100,50700,50900,51000,50500,5768
20240722,090800,5603224400,50800,50900,51000,50500,5673
20240722,090700,5314891600,51000,51000,51100,50400,14158
20240722,090600,4596920300,51100,50500,51200,50500,11706
20240722,090500,4001474500,50600,50800,51000,50400,10448
20240722,090400,3471780900,50800,50700,51000,50600,3551
20240722,090300,3291485900,50800,50600,51000,50100,21445
20240722,090200,2209081200,50400,51300,51300,50300,18229
20240722,090100,1283844900,51400,51200,51400,50800,8796
20240722,090000,833948000,51100,52000,52000,51100,15956