KissMeData/089030/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195600,60779543100,53000,53000,53000,53000,12790
20240730,195500,60779543100,53000,53000,53000,53000,0
20240730,195400,60779543100,53000,53000,53000,53000,0
20240730,195300,60779543100,53000,53000,53000,53000,0
20240730,195200,60779543100,53000,53000,53000,53000,0
20240730,195100,60779543100,53000,53000,53000,53000,0
20240730,195000,60779543100,53000,53000,53000,53000,0
20240730,194900,60779543100,53000,53000,53000,53000,0
20240730,194800,60779543100,53000,53000,53000,53000,0
20240730,194700,60779543100,53000,53000,53000,53000,0
20240730,194600,60779543100,53000,53000,53000,53000,0
20240730,194500,60779543100,53000,53000,53000,53000,0
20240730,194400,60779543100,53000,53000,53000,53000,0
20240730,194300,60779543100,53000,53000,53000,53000,0
20240730,194200,60779543100,53000,53000,53000,53000,0
20240730,194100,60779543100,53000,53000,53000,53000,0
20240730,194000,60779543100,53000,53000,53000,53000,0
20240730,193900,60779543100,53000,53000,53000,53000,0
20240730,193800,60779543100,53000,53000,53000,53000,0
20240730,193700,60779543100,53000,53000,53000,53000,0
20240730,193600,60779543100,53000,53000,53000,53000,0
20240730,193500,60779543100,53000,53000,53000,53000,0
20240730,193400,60779543100,53000,53000,53000,53000,0
20240730,193300,60779543100,53000,53000,53000,53000,0
20240730,193200,60779543100,53000,53000,53000,53000,0
20240730,193100,60779543100,53000,53000,53000,53000,0
20240730,193000,60779543100,53000,53000,53000,53000,0
20240730,192900,60779543100,53000,53000,53000,53000,0
20240730,192800,60779543100,53000,53000,53000,53000,0
20240730,192700,60779543100,53000,53000,53000,53000,0
20240730,192600,60779543100,53000,53000,53000,53000,12790
20240730,192500,60779543100,53000,53000,53000,53000,0
20240730,192400,60779543100,53000,53000,53000,53000,0
20240730,192300,60779543100,53000,53000,53000,53000,0
20240730,192200,60779543100,53000,53000,53000,53000,0
20240730,192100,60779543100,53000,53000,53000,53000,0
20240730,192000,60779543100,53000,53000,53000,53000,0
20240730,191900,60779543100,53000,53000,53000,53000,0
20240730,191800,60779543100,53000,53000,53000,53000,0
20240730,191700,60779543100,53000,53000,53000,53000,0
20240730,191600,60779543100,53000,53000,53000,53000,0
20240730,191500,60779543100,53000,53000,53000,53000,0
20240730,191400,60779543100,53000,53000,53000,53000,0
20240730,191300,60779543100,53000,53000,53000,53000,0
20240730,191200,60779543100,53000,53000,53000,53000,0
20240730,191100,60779543100,53000,53000,53000,53000,0
20240730,191000,60779543100,53000,53000,53000,53000,0
20240730,190900,60779543100,53000,53000,53000,53000,0
20240730,190800,60779543100,53000,53000,53000,53000,0
20240730,190700,60779543100,53000,53000,53000,53000,0
20240730,190600,60779543100,53000,53000,53000,53000,0
20240730,190500,60779543100,53000,53000,53000,53000,0
20240730,190400,60779543100,53000,53000,53000,53000,0
20240730,190300,60779543100,53000,53000,53000,53000,0
20240730,190200,60779543100,53000,53000,53000,53000,0
20240730,190100,60779543100,53000,53000,53000,53000,0
20240730,190000,60779543100,53000,53000,53000,53000,0
20240730,185900,60779543100,53000,53000,53000,53000,0
20240730,185800,60779543100,53000,53000,53000,53000,0
20240730,185700,60779543100,53000,53000,53000,53000,0
20240730,185600,60779543100,53000,53000,53000,53000,12790
20240730,185500,60779543100,53000,53000,53000,53000,0
20240730,185400,60779543100,53000,53000,53000,53000,0
20240730,185300,60779543100,53000,53000,53000,53000,0
20240730,185200,60779543100,53000,53000,53000,53000,0
20240730,185100,60779543100,53000,53000,53000,53000,0
20240730,185000,60779543100,53000,53000,53000,53000,0
20240730,184900,60779543100,53000,53000,53000,53000,0
20240730,184800,60779543100,53000,53000,53000,53000,0
20240730,184700,60779543100,53000,53000,53000,53000,0
20240730,184600,60779543100,53000,53000,53000,53000,0
20240730,184500,60779543100,53000,53000,53000,53000,0
20240730,184400,60779543100,53000,53000,53000,53000,0
20240730,184300,60779543100,53000,53000,53000,53000,0
20240730,184200,60779543100,53000,53000,53000,53000,0
20240730,184100,60779543100,53000,53000,53000,53000,0
20240730,184000,60779543100,53000,53000,53000,53000,0
20240730,183900,60779543100,53000,53000,53000,53000,0
20240730,183800,60779543100,53000,53000,53000,53000,0
20240730,183700,60779543100,53000,53000,53000,53000,0
20240730,183600,60779543100,53000,53000,53000,53000,0
20240730,183500,60779543100,53000,53000,53000,53000,0
20240730,183400,60779543100,53000,53000,53000,53000,0
20240730,183300,60779543100,53000,53000,53000,53000,0
20240730,183200,60779543100,53000,53000,53000,53000,0
20240730,183100,60779543100,53000,53000,53000,53000,0
20240730,183000,60779543100,53000,53000,53000,53000,0
20240730,182900,60779543100,53000,53000,53000,53000,0
20240730,182800,60779543100,53000,53000,53000,53000,0
20240730,182700,60779543100,53000,53000,53000,53000,0
20240730,182600,60779543100,53000,53000,53000,53000,12790
20240730,182500,60779543100,53000,53000,53000,53000,0
20240730,182400,60779543100,53000,53000,53000,53000,0
20240730,182300,60779543100,53000,53000,53000,53000,0
20240730,182200,60779543100,53000,53000,53000,53000,0
20240730,182100,60779543100,53000,53000,53000,53000,0
20240730,182000,60779543100,53000,53000,53000,53000,0
20240730,181900,60779543100,53000,53000,53000,53000,0
20240730,181800,60779543100,53000,53000,53000,53000,0
20240730,181700,60779543100,53000,53000,53000,53000,0
20240730,181600,60779543100,53000,53000,53000,53000,0
20240730,181500,60779543100,53000,53000,53000,53000,0
20240730,181400,60779543100,53000,53000,53000,53000,0
20240730,181300,60779543100,53000,53000,53000,53000,0
20240730,181200,60779543100,53000,53000,53000,53000,0
20240730,181100,60779543100,53000,53000,53000,53000,0
20240730,181000,60779543100,53000,53000,53000,53000,0
20240730,180900,60779543100,53000,53000,53000,53000,0
20240730,180800,60779543100,53000,53000,53000,53000,0
20240730,180700,60779543100,53000,53000,53000,53000,0
20240730,180600,60779543100,53000,53000,53000,53000,0
20240730,180500,60779543100,53000,53000,53000,53000,0
20240730,180400,60779543100,53000,53000,53000,53000,0
20240730,180300,60779543100,53000,53000,53000,53000,0
20240730,180200,60779543100,53000,53000,53000,53000,0
20240730,180100,60779543100,53000,53000,53000,53000,0
20240730,180000,60779543100,53000,53000,53000,53000,0
20240730,175900,60779543100,53000,53000,53000,53000,0
20240730,175800,60779543100,53000,53000,53000,53000,0
20240730,175700,60779543100,53000,53000,53000,53000,0
20240730,175600,60779543100,53000,53000,53000,53000,12790
20240730,175500,60779543100,53000,53000,53000,53000,0
20240730,175400,60779543100,53000,53000,53000,53000,0
20240730,175300,60779543100,53000,53000,53000,53000,0
20240730,175200,60779543100,53000,53000,53000,53000,0
20240730,175100,60779543100,53000,53000,53000,53000,0
20240730,175000,60779543100,53000,53000,53000,53000,0
20240730,174900,60779543100,53000,53000,53000,53000,0
20240730,174800,60779543100,53000,53000,53000,53000,0
20240730,174700,60779543100,53000,53000,53000,53000,0
20240730,174600,60779543100,53000,53000,53000,53000,0
20240730,174500,60779543100,53000,53000,53000,53000,0
20240730,174400,60779543100,53000,53000,53000,53000,0
20240730,174300,60779543100,53000,53000,53000,53000,0
20240730,174200,60779543100,53000,53000,53000,53000,0
20240730,174100,60779543100,53000,53000,53000,53000,0
20240730,174000,60779543100,53000,53000,53000,53000,0
20240730,173900,60779543100,53000,53000,53000,53000,0
20240730,173800,60779543100,53000,53000,53000,53000,0
20240730,173700,60779543100,53000,53000,53000,53000,0
20240730,173600,60779543100,53000,53000,53000,53000,0
20240730,173500,60779543100,53000,53000,53000,53000,0
20240730,173400,60779543100,53000,53000,53000,53000,0
20240730,173300,60779543100,53000,53000,53000,53000,0
20240730,173200,60779543100,53000,53000,53000,53000,0
20240730,173100,60779543100,53000,53000,53000,53000,0
20240730,173000,60779543100,53000,53000,53000,53000,0
20240730,172900,60779543100,53000,53000,53000,53000,0
20240730,172800,60779543100,53000,53000,53000,53000,0
20240730,172700,60779543100,53000,53000,53000,53000,0
20240730,172600,60779543100,53000,53000,53000,53000,12790
20240730,172500,60779543100,53000,53000,53000,53000,0
20240730,172400,60779543100,53000,53000,53000,53000,0
20240730,172300,60779543100,53000,53000,53000,53000,0
20240730,172200,60779543100,53000,53000,53000,53000,0
20240730,172100,60779543100,53000,53000,53000,53000,0
20240730,172000,60779543100,53000,53000,53000,53000,0
20240730,171900,60779543100,53000,53000,53000,53000,0
20240730,171800,60779543100,53000,53000,53000,53000,0
20240730,171700,60779543100,53000,53000,53000,53000,0
20240730,171600,60779543100,53000,53000,53000,53000,0
20240730,171500,60779543100,53000,53000,53000,53000,0
20240730,171400,60779543100,53000,53000,53000,53000,0
20240730,171300,60779543100,53000,53000,53000,53000,0
20240730,171200,60779543100,53000,53000,53000,53000,0
20240730,171100,60779543100,53000,53000,53000,53000,0
20240730,171000,60779543100,53000,53000,53000,53000,0
20240730,170900,60779543100,53000,53000,53000,53000,0
20240730,170800,60779543100,53000,53000,53000,53000,0
20240730,170700,60779543100,53000,53000,53000,53000,0
20240730,170600,60779543100,53000,53000,53000,53000,0
20240730,170500,60779543100,53000,53000,53000,53000,0
20240730,170400,60779543100,53000,53000,53000,53000,0
20240730,170300,60779543100,53000,53000,53000,53000,0
20240730,170200,60779543100,53000,53000,53000,53000,0
20240730,170100,60779543100,53000,53000,53000,53000,0
20240730,170000,60779543100,53000,53000,53000,53000,0
20240730,165900,60779543100,53000,53000,53000,53000,0
20240730,165800,60779543100,53000,53000,53000,53000,0
20240730,165700,60779543100,53000,53000,53000,53000,0
20240730,165600,60779543100,53000,53000,53000,53000,12790
20240730,165500,60779543100,53000,53000,53000,53000,0
20240730,165400,60779543100,53000,53000,53000,53000,0
20240730,165300,60779543100,53000,53000,53000,53000,0
20240730,165200,60779543100,53000,53000,53000,53000,0
20240730,165100,60779543100,53000,53000,53000,53000,0
20240730,165000,60779543100,53000,53000,53000,53000,0
20240730,164900,60779543100,53000,53000,53000,53000,0
20240730,164800,60779543100,53000,53000,53000,53000,0
20240730,164700,60779543100,53000,53000,53000,53000,0
20240730,164600,60779543100,53000,53000,53000,53000,0
20240730,164500,60779543100,53000,53000,53000,53000,0
20240730,164400,60779543100,53000,53000,53000,53000,0
20240730,164300,60779543100,53000,53000,53000,53000,0
20240730,164200,60779543100,53000,53000,53000,53000,0
20240730,164100,60779543100,53000,53000,53000,53000,0
20240730,164000,60779543100,53000,53000,53000,53000,0
20240730,163900,60779543100,53000,53000,53000,53000,0
20240730,163800,60779543100,53000,53000,53000,53000,0
20240730,163700,60779543100,53000,53000,53000,53000,0
20240730,163600,60779543100,53000,53000,53000,53000,0
20240730,163500,60779543100,53000,53000,53000,53000,0
20240730,163400,60779543100,53000,53000,53000,53000,0
20240730,163300,60779543100,53000,53000,53000,53000,0
20240730,163200,60779543100,53000,53000,53000,53000,0
20240730,163100,60779543100,53000,53000,53000,53000,0
20240730,163000,60779543100,53000,53000,53000,53000,0
20240730,162900,60779543100,53000,53000,53000,53000,0
20240730,162800,60779543100,53000,53000,53000,53000,0
20240730,162700,60779543100,53000,53000,53000,53000,0
20240730,162600,60779543100,53000,53000,53000,53000,12790
20240730,162500,60779543100,53000,53000,53000,53000,0
20240730,162400,60779543100,53000,53000,53000,53000,0
20240730,162300,60779543100,53000,53000,53000,53000,0
20240730,162200,60779543100,53000,53000,53000,53000,0
20240730,162100,60779543100,53000,53000,53000,53000,0
20240730,162000,60779543100,53000,53000,53000,53000,0
20240730,161900,60779543100,53000,53000,53000,53000,0
20240730,161800,60779543100,53000,53000,53000,53000,0
20240730,161700,60779543100,53000,53000,53000,53000,0
20240730,161600,60779543100,53000,53000,53000,53000,0
20240730,161500,60779543100,53000,53000,53000,53000,0
20240730,161400,60779543100,53000,53000,53000,53000,0
20240730,161300,60779543100,53000,53000,53000,53000,0
20240730,161200,60779543100,53000,53000,53000,53000,0
20240730,161100,60779543100,53000,53000,53000,53000,0
20240730,161000,60779543100,53000,53000,53000,53000,0
20240730,160900,60779543100,53000,53000,53000,53000,0
20240730,160800,60779543100,53000,53000,53000,53000,0
20240730,160700,60779543100,53000,53000,53000,53000,0
20240730,160600,60779543100,53000,53000,53000,53000,0
20240730,160500,60779543100,53000,53000,53000,53000,0
20240730,160400,60779543100,53000,53000,53000,53000,0
20240730,160300,60779543100,53000,53000,53000,53000,0
20240730,160200,60779543100,53000,53000,53000,53000,0
20240730,160100,60779543100,53000,53000,53000,53000,0
20240730,160000,60779543100,53000,53000,53000,53000,0
20240730,155900,60779543100,53000,53000,53000,53000,0
20240730,155800,60779543100,53000,53000,53000,53000,0
20240730,155700,60779543100,53000,53000,53000,53000,0
20240730,155600,60779543100,53000,53000,53000,53000,12790
20240730,155500,60779543100,53000,53000,53000,53000,0
20240730,155400,60779543100,53000,53000,53000,53000,0
20240730,155300,60779543100,53000,53000,53000,53000,0
20240730,155200,60779543100,53000,53000,53000,53000,0
20240730,155100,60779543100,53000,53000,53000,53000,0
20240730,155000,60779543100,53000,53000,53000,53000,0
20240730,154900,60779543100,53000,53000,53000,53000,0
20240730,154800,60779543100,53000,53000,53000,53000,0
20240730,154700,60779543100,53000,53000,53000,53000,0
20240730,154600,60779543100,53000,53000,53000,53000,0
20240730,154500,60779543100,53000,53000,53000,53000,0
20240730,154400,60779543100,53000,53000,53000,53000,0
20240730,154300,60779543100,53000,53000,53000,53000,0
20240730,154200,60779543100,53000,53000,53000,53000,0
20240730,154100,60779543100,53000,53000,53000,53000,0
20240730,154000,60779543100,53000,53000,53000,53000,0
20240730,153900,60779543100,53000,53000,53000,53000,0
20240730,153800,60779543100,53000,53000,53000,53000,0
20240730,153700,60779543100,53000,53000,53000,53000,0
20240730,153600,60779543100,53000,53000,53000,53000,0
20240730,153500,60779543100,53000,53000,53000,53000,0
20240730,153400,60779543100,53000,53000,53000,53000,0
20240730,153300,60779543100,53000,53000,53000,53000,0
20240730,153200,60779543100,53000,53000,53000,53000,0
20240730,153100,60779543100,53000,53000,53000,53000,0
20240730,153000,60779543100,53000,53000,53000,53000,12790
20240730,152900,60101673100,52600,52600,52600,52600,0
20240730,152800,60101673100,52600,52600,52600,52600,0
20240730,152700,60101673100,52600,52600,52600,52600,0
20240730,152600,60101673100,52600,52600,52600,52600,0
20240730,152500,60101673100,52600,52600,52600,52600,0
20240730,152400,60101673100,52600,52600,52600,52600,0
20240730,152300,60101673100,52600,52600,52600,52600,0
20240730,152200,60101673100,52600,52600,52600,52600,0
20240730,152100,60101673100,52600,52600,52600,52600,0
20240730,152000,60101673100,52600,52600,52600,52600,0
20240730,151900,60101673100,52600,52800,52900,52600,6258
20240730,151800,59771780000,52800,52800,52900,52700,2835
20240730,151700,59622103100,52800,53100,53200,52700,4889
20240730,151600,59363376000,53100,53100,53200,53000,2423
20240730,151500,59234728700,53100,53100,53100,53000,1343
20240730,151400,59163505500,53100,52800,53100,52700,3294
20240730,151300,58989313100,52800,52900,52900,52700,1683
20240730,151200,58900383000,52800,52900,52900,52700,3637
20240730,151100,58708300100,52900,52900,52900,52700,3372
20240730,151000,58530175900,52900,53200,53200,52700,8048
20240730,150900,58104260800,53200,53100,53200,53000,3867
20240730,150800,57898642200,53100,53300,53400,53000,4876
20240730,150700,57639376500,53300,53400,53400,53200,2786
20240730,150600,57490948100,53400,53300,53400,53000,5854
20240730,150500,57179445600,53300,53300,53500,53200,2385
20240730,150400,57052216400,53300,53400,53400,53200,2850
20240730,150300,56900164200,53400,53400,53600,53200,6032
20240730,150200,56578378900,53400,53100,53600,53100,6436
20240730,150100,56234279100,53100,53200,53400,53100,3560
20240730,150000,56044650600,53200,53400,53500,53100,6428
20240730,145900,55702168500,53400,53500,53700,53200,10989
20240730,145800,55115151100,53500,53100,53500,52900,7811
20240730,145700,54699477000,53100,52900,53200,52800,4049
20240730,145600,54484543800,52900,53000,53300,52800,11108
20240730,145500,53894677700,52900,52600,52900,52500,9387
20240730,145400,53398673400,52700,52800,52800,52600,3429
20240730,145300,53217735000,52700,52400,52700,52300,12114
20240730,145200,52581152700,52400,52500,52500,52300,3712
20240730,145100,52386461800,52500,52700,52700,52400,4724
20240730,145000,52138205900,52700,52600,52800,52500,9304
20240730,144900,51648189300,52500,52500,52600,52400,4094
20240730,144800,51433387600,52500,52400,52500,52300,2406
20240730,144700,51307333300,52400,52400,52400,52100,7763
20240730,144600,50901368800,52400,52400,52500,52300,6266
20240730,144500,50572889400,52300,52200,52500,52100,8140
20240730,144400,50146876900,52200,52000,52200,51900,3743
20240730,144300,49952099900,52000,51800,52000,51700,3724
20240730,144200,49759108400,51800,51700,51800,51700,2940
20240730,144100,49606933100,51800,51800,51800,51700,2258
20240730,144000,49490034100,51800,51700,51800,51600,1846
20240730,143900,49394596600,51700,51600,51800,51500,3403
20240730,143800,49218885900,51500,51500,51600,51500,1108
20240730,143700,49161768900,51600,51700,51700,51500,1687
20240730,143600,49074715200,51700,51800,51800,51500,2086
20240730,143500,48966936300,51800,51800,51900,51700,2153
20240730,143400,48855409900,51700,51700,51700,51600,1595
20240730,143300,48773019800,51600,51800,51800,51600,1336
20240730,143200,48703954100,51800,51900,51900,51700,2622
20240730,143100,48568241600,51800,52200,52200,51800,4060
20240730,143000,48357157800,52200,52000,52300,51900,14802
20240730,142900,47585418700,51900,51600,52100,51600,9233
20240730,142800,47106082200,51600,51500,51600,51400,3724
20240730,142700,46914189400,51400,51500,51600,51300,5263
20240730,142600,46643567800,51500,51800,51800,51200,16015
20240730,142500,45819262000,51800,51400,52200,51400,18119
20240730,142400,44880591400,51400,51200,51400,51200,5407
20240730,142300,44602876700,51200,51300,51300,51200,1922
20240730,142200,44504355900,51300,51300,51400,51300,2042
20240730,142100,44399541800,51300,51300,51400,51200,2587
20240730,142000,44266763500,51200,51300,51400,51200,3197
20240730,141900,44102666000,51400,51300,51400,51300,845
20240730,141800,44059246800,51400,51200,51400,51200,2295
20240730,141700,43941524300,51200,51000,51300,51000,1223
20240730,141600,43878921000,51200,51000,51200,50900,5122
20240730,141500,43617315500,51000,51100,51200,50900,3639
20240730,141400,43431799800,51200,51100,51200,51100,1083
20240730,141300,43376411500,51200,51100,51200,51000,2687
20240730,141200,43239125900,51100,51000,51100,51000,456
20240730,141100,43215848700,51000,51100,51100,50900,1610
20240730,141000,43133738900,51000,51000,51100,51000,881
20240730,140900,43088799200,51000,51200,51200,51000,929
20240730,140800,43041313200,51200,51200,51200,51000,2537
20240730,140700,42911611400,51100,50900,51200,50800,3329
20240730,140600,42741872400,50800,50900,50900,50800,609
20240730,140500,42710920700,50900,51100,51100,50900,6745
20240730,140400,42366956200,51000,51100,51100,51000,754
20240730,140300,42328458100,51100,51100,51100,51000,613
20240730,140200,42297152700,51100,50900,51200,50900,3497
20240730,140100,42118620900,50900,50800,50900,50800,3212
20240730,140000,41955149700,50800,50900,51000,50800,2063
20240730,135900,41850136500,50900,50600,51100,50600,7746
20240730,135800,41455983800,50700,50800,50800,50600,2750
20240730,135700,41316571100,50700,50700,50800,50700,1698
20240730,135600,41230363800,50700,50600,50700,50600,1114
20240730,135500,41173893300,50700,50500,50700,50500,2712
20240730,135400,41036600400,50500,50600,50600,50500,1735
20240730,135300,40948856500,50700,50600,50700,50600,1719
20240730,135200,40861728600,50700,50400,50700,50400,4174
20240730,135100,40650810100,50500,50300,50500,50300,3075
20240730,135000,40495797100,50300,50300,50400,50300,260
20240730,134900,40482716100,50300,50400,50400,50300,458
20240730,134800,40459666200,50400,50200,50400,50200,1035
20240730,134700,40407628400,50200,50300,50400,50200,697
20240730,134600,40372575900,50400,50400,50500,50300,1358
20240730,134500,40304130900,50500,50400,50500,50400,443
20240730,134400,40281801000,50400,50400,50500,50300,867
20240730,134300,40238101500,50400,50200,50400,50200,2029
20240730,134200,40136150600,50300,50400,50400,50200,1133
20240730,134100,40079148900,50400,50400,50500,50400,2343
20240730,134000,39961032500,50400,50400,50500,50400,571
20240730,133900,39932208500,50400,50500,50500,50400,1175
20240730,133800,39872911400,50500,50400,50500,50400,194
20240730,133700,39863131400,50500,50500,50700,50400,3194
20240730,133600,39701748400,50500,50500,50500,50400,921
20240730,133500,39655287900,50500,50400,50500,50300,2027
20240730,133400,39553099400,50300,50400,50400,50300,693
20240730,133300,39518198000,50300,50300,50400,50300,1253
20240730,133200,39455144200,50300,50300,50300,50200,849
20240730,133100,39412456900,50300,50300,50500,50200,3337
20240730,133000,39244370500,50400,50200,50400,50200,2886
20240730,132900,39099023500,50300,50200,50300,50100,1720
20240730,132800,39012682800,50100,50000,50200,50000,2010
20240730,132700,38911971300,50000,50000,50100,50000,671
20240730,132600,38878391700,50100,49950,50100,49950,1338
20240730,132500,38811490000,49950,50000,50000,49950,626
20240730,132400,38780196750,50000,50000,50200,50000,1874
20240730,132300,38686381550,50000,49850,50000,49850,4199
20240730,132200,38476783850,49850,49650,49900,49650,1123
20240730,132100,38420888250,49650,49600,49700,49600,2217
20240730,132000,38310828600,49650,49650,49700,49600,1119
20240730,131900,38255278750,49650,49750,49800,49650,2537
20240730,131800,38129237150,49750,49850,49850,49750,1266
20240730,131700,38066177550,49850,49700,49900,49700,1607
20240730,131600,37986172250,49700,49650,49700,49650,1588
20240730,131500,37907286350,49650,49700,49750,49650,744
20240730,131400,37870313200,49750,49800,49800,49700,1015
20240730,131300,37819804100,49750,49700,49750,49650,3075
20240730,131200,37666952050,49700,49850,49850,49700,2870
20240730,131100,37524119350,49800,49900,49900,49800,626
20240730,131000,37492933650,49900,49800,49900,49800,835
20240730,130900,37451310050,49800,49900,49900,49800,1329
20240730,130800,37385072200,49850,49900,49900,49850,558
20240730,130700,37357244700,49900,49900,49950,49800,1324
20240730,130600,37291225400,49900,49950,50000,49900,718
20240730,130500,37255378550,49950,50000,50100,49950,780
20240730,130400,37216399800,50000,49900,50100,49850,2195
20240730,130300,37106774700,49800,49900,49900,49700,1304
20240730,130200,37041820350,49900,49850,49950,49750,2740
20240730,130100,36905267300,49850,49750,49850,49700,2017
20240730,130000,36804896050,49750,49750,49800,49700,1595
20240730,125900,36725555200,49750,49800,49800,49750,723
20240730,125800,36689580800,49800,49900,49900,49800,1354
20240730,125700,36622116900,49850,49850,49900,49850,589
20240730,125600,36592750700,49850,49800,49850,49750,1385
20240730,125500,36523756600,49800,49700,49850,49650,2348
20240730,125400,36406994850,49700,49650,49700,49600,957
20240730,125300,36359478650,49600,49700,49700,49600,895
20240730,125200,36315047800,49650,49600,49700,49600,1977
20240730,125100,36216952150,49550,49550,49600,49550,1271
20240730,125000,36153956500,49550,49550,49600,49550,702
20240730,124900,36119168750,49600,49550,49600,49550,874
20240730,124800,36075850350,49600,49600,49600,49550,315
20240730,124700,36060240150,49550,49600,49650,49550,708
20240730,124600,36025121550,49650,49500,49650,49500,2078
20240730,124500,35922113300,49500,49500,49550,49500,479
20240730,124400,35898401450,49550,49650,49650,49500,771
20240730,124300,35860173050,49600,49450,49650,49450,2230
20240730,124200,35749755700,49450,49450,49500,49450,567
20240730,124100,35721716200,49500,49500,49500,49450,551
20240730,124000,35694454650,49500,49400,49500,49350,2347
20240730,123900,35578398050,49400,49400,49450,49400,1483
20240730,123800,35505127050,49400,49400,49450,49400,326
20240730,123700,35489022350,49400,49400,49450,49400,1698
20240730,123600,35405134600,49350,49450,49450,49350,1938
20240730,123500,35309421300,49450,49400,49550,49400,1610
20240730,123400,35229806150,49400,49300,49450,49250,3281
20240730,123300,35068010500,49300,49400,49450,49300,1467
20240730,123200,34995611500,49400,49500,49500,49400,2024
20240730,123100,34895598100,49500,49350,49500,49300,3797
20240730,123000,34708058150,49350,49650,49700,49300,17693
20240730,122900,33832539350,49650,49750,49750,49650,1996
20240730,122800,33733355850,49750,49750,49800,49750,1699
20240730,122700,33648827050,49800,49900,49900,49800,1922
20240730,122600,33553072750,49900,49950,49950,49850,784
20240730,122500,33513951650,49900,49950,50000,49900,423
20240730,122400,33492824050,49950,49850,50000,49850,2336
20240730,122300,33376193900,49900,49850,49900,49850,711
20240730,122200,33340750300,49850,49800,49850,49750,1236
20240730,122100,33279203650,49850,49800,49850,49800,414
20240730,122000,33258579500,49850,49750,49850,49750,1235
20240730,121900,33197102700,49750,49800,49850,49750,2053
20240730,121800,33094915050,49750,49750,49800,49750,1339
20240730,121700,33028243250,49750,49800,49800,49700,847
20240730,121600,32986113700,49750,49800,49850,49750,158
20240730,121500,32978243700,49800,49700,49900,49650,4522
20240730,121400,32753352950,49700,49750,49800,49650,1573
20240730,121300,32675162900,49750,49750,49800,49750,275
20240730,121200,32661480000,49750,49700,49800,49550,3583
20240730,121100,32483563350,49700,49750,49800,49700,1828
20240730,121000,32392671250,49700,49750,49800,49550,7666
20240730,120900,32012064300,49750,49850,49850,49750,681
20240730,120800,31978138250,49850,49850,49900,49850,432
20240730,120700,31956602850,49850,49950,49950,49850,373
20240730,120600,31937997150,49950,49850,50000,49850,1118
20240730,120500,31882199100,49900,49900,49950,49750,1123
20240730,120400,31826190650,49900,49950,49950,49900,350
20240730,120300,31808718100,49950,50100,50200,49950,3341
20240730,120200,31641314350,50100,49800,50100,49800,1912
20240730,120100,31545834950,49850,49750,49900,49700,2343
20240730,120000,31429210250,49750,49650,49800,49650,802
20240730,115900,31389318650,49700,49700,49900,49650,2840
20240730,115800,31248041750,49750,49600,49750,49600,1855
20240730,115700,31155929300,49700,49700,49700,49600,996
20240730,115600,31106502850,49700,49800,49800,49700,921
20240730,115500,31060699700,49800,49800,49800,49750,632
20240730,115400,31029255550,49800,49750,49800,49750,760
20240730,115300,30991435500,49800,49800,49850,49750,2018
20240730,115200,30890947350,49750,49550,49850,49550,1018
20240730,115100,30840287550,49550,49600,49900,49550,6346
20240730,115000,30524913300,49600,49600,49700,49600,2577
20240730,114900,30396991600,49600,49650,49750,49550,6571
20240730,114800,30070888450,49700,49750,49750,49650,2408
20240730,114700,29951309200,49750,49750,49800,49700,1813
20240730,114600,29861178400,49750,49800,49800,49750,971
20240730,114500,29812867750,49750,49800,49850,49750,1471
20240730,114400,29739633950,49800,49850,49850,49800,1339
20240730,114300,29672937400,49850,49900,49900,49800,1567
20240730,114200,29594821650,49950,50000,50000,49900,816
20240730,114100,29554080300,49950,50100,50100,49950,960
20240730,114000,29506078400,50000,50100,50200,50000,2471
20240730,113900,29382358900,50100,49950,50100,49950,3033
20240730,113800,29230732250,49900,49700,49950,49650,4958
20240730,113700,28984045450,49700,49800,49850,49700,1639
20240730,113600,28902493800,49800,49750,49900,49700,4511
20240730,113500,28678020500,49750,49850,49850,49750,5013
20240730,113400,28428340700,49850,49950,50000,49850,6381
20240730,113300,28109823200,50000,50100,50100,49950,1131
20240730,113200,28053280650,50100,50000,50100,50000,2567
20240730,113100,27924896350,50000,50000,50100,50000,1207
20240730,113000,27864545950,50100,50100,50100,50000,1221
20240730,112900,27803424850,50100,50200,50300,50100,972
20240730,112800,27754645850,50200,50300,50300,50200,1019
20240730,112700,27703452950,50200,50000,50300,50000,3276
20240730,112600,27539316650,50000,50000,50100,50000,1099
20240730,112500,27484353150,50000,50000,50100,50000,530
20240730,112400,27457831750,50000,50000,50100,49950,3337
20240730,112300,27290988800,50000,50100,50100,50000,359
20240730,112200,27273028700,50000,50100,50100,49950,4553
20240730,112100,27045448100,50000,50100,50100,50000,8853
20240730,112000,26602744500,50100,50100,50300,50100,8167
20240730,111900,26193408700,50300,50300,50300,50100,728
20240730,111800,26156860200,50200,50400,50400,50200,3460
20240730,111700,25983150400,50400,50400,50500,50300,2676
20240730,111600,25848462700,50500,50200,50500,50200,3710
20240730,111500,25661588100,50200,50300,50300,50200,967
20240730,111400,25613025700,50300,50200,50300,50200,953
20240730,111300,25565175700,50200,50300,50300,50200,1268
20240730,111200,25501418000,50300,50300,50300,50200,1911
20240730,111100,25405411400,50200,50300,50300,50200,440
20240730,111000,25383302100,50300,50300,50400,50300,940
20240730,110900,25336017700,50400,50300,50400,50300,1816
20240730,110800,25244645200,50300,50300,50400,50300,1088
20240730,110700,25189916500,50300,50300,50400,50300,822
20240730,110600,25148547000,50300,50200,50400,50200,1423
20240730,110500,25077000200,50200,50400,50400,50200,3041
20240730,110400,24924042700,50300,50400,50500,50300,3665
20240730,110300,24739272900,50500,50400,50500,50400,610
20240730,110200,24708508400,50400,50500,50600,50400,1452
20240730,110100,24635261500,50500,50700,50700,50500,1692
20240730,110000,24549651900,50700,50700,50700,50600,1789
20240730,105900,24458986100,50700,50800,50800,50600,1723
20240730,105800,24371738800,50700,50700,50800,50600,1811
20240730,105700,24279915100,50600,50400,50900,50400,4576
20240730,105600,24048047900,50500,50500,50600,50400,1406
20240730,105500,23977069400,50500,50500,50600,50400,799
20240730,105400,23936745800,50400,50500,50600,50400,1857
20240730,105300,23842973200,50500,50500,50500,50400,3175
20240730,105200,23682932300,50500,50600,50600,50400,706
20240730,105100,23647304800,50600,50500,50600,50500,674
20240730,105000,23613250700,50500,50400,50600,50400,2790
20240730,104900,23472403600,50400,50400,50500,50300,735
20240730,104800,23435374700,50400,50500,50500,50300,2743
20240730,104700,23297116700,50400,50400,50500,50300,1855
20240730,104600,23203613900,50400,50600,50700,50400,5040
20240730,104500,22949100800,50700,50600,50700,50600,575
20240730,104400,22919984400,50600,50800,50800,50600,1274
20240730,104300,22855403100,50700,50600,50800,50600,2608
20240730,104200,22723211000,50600,50600,50700,50600,572
20240730,104100,22694245500,50600,50800,50800,50600,2452
20240730,104000,22569989400,50700,50700,50700,50600,1609
20240730,103900,22488446700,50700,50500,50700,50500,1406
20240730,103800,22417305300,50500,50500,50600,50400,1220
20240730,103700,22355713500,50400,50500,50500,50400,2404
20240730,103600,22234491800,50500,50500,50500,50400,2310
20240730,103500,22117996600,50500,50600,50600,50400,2657
20240730,103400,21984016500,50600,50400,50600,50400,4468
20240730,103300,21758257700,50500,50500,50500,50400,1666
20240730,103200,21674287000,50400,50500,50600,50400,2597
20240730,103100,21543200900,50600,50600,50600,50500,1728
20240730,103000,21455894900,50500,50600,50600,50500,785
20240730,102900,21416241700,50500,50600,50700,50500,664
20240730,102800,21382661200,50600,50600,50700,50600,1216
20240730,102700,21321128700,50600,50600,50700,50600,765
20240730,102600,21282413400,50600,50700,50800,50600,997
20240730,102500,21231925400,50800,50800,50900,50700,3551
20240730,102400,21051651500,50900,50900,50900,50800,505
20240730,102300,21025991300,50900,50900,51000,50800,1025
20240730,102200,20973843300,50900,50800,50900,50700,3145
20240730,102100,20813891900,50700,50800,50900,50700,1206
20240730,102000,20752680900,50900,50800,50900,50800,1621
20240730,101900,20670331100,50800,50800,50900,50800,759
20240730,101800,20631768200,50800,50700,50900,50700,1821
20240730,101700,20539252000,50700,50800,50900,50700,1501
20240730,101600,20463006800,50800,50700,50800,50700,1633
20240730,101500,20380094900,50700,51100,51100,50600,3950
20240730,101400,20179648700,51000,51000,51100,50900,2268
20240730,101300,20063994400,51000,51000,51100,50900,3973
20240730,101200,19861264700,50900,50600,51000,50600,5444
20240730,101100,19585123000,50500,50600,50600,50500,1099
20240730,101000,19529617800,50500,50600,50700,50500,1183
20240730,100900,19469751300,50600,50600,50700,50600,1046
20240730,100800,19416823300,50600,50600,50700,50600,508
20240730,100700,19391103700,50700,50800,50800,50600,1306
20240730,100600,19324869500,50800,50600,50800,50600,1075
20240730,100500,19270380700,50600,50600,50700,50600,2097
20240730,100400,19164140200,50700,50800,50800,50600,1192
20240730,100300,19103707600,50700,50900,50900,50700,3023
20240730,100200,18950118500,50900,51000,51200,50900,2999
20240730,100100,18796985400,51000,50800,51100,50800,3999
20240730,100000,18593340900,50800,50900,50900,50800,1837
20240730,095900,18499889700,50800,50800,50900,50700,1726
20240730,095800,18412182800,50700,50800,50900,50600,4686
20240730,095700,18174355400,50900,50700,51000,50700,4385
20240730,095600,17951443700,50800,50600,50800,50500,2574
20240730,095500,17821116900,50700,50700,50800,50500,7365
20240730,095400,17448653300,50700,50400,50700,50400,3425
20240730,095300,17275481600,50400,50300,50700,50300,6890
20240730,095200,16927639100,50300,50200,50400,50200,6239
20240730,095100,16614062500,50300,50400,50400,50000,16721
20240730,095000,15775091900,50400,50700,50700,50300,19657
20240730,094900,14783128900,50700,50900,50900,50700,7645
20240730,094800,14395027500,50900,51000,51100,50800,5799
20240730,094700,14099434400,51000,51200,51300,51000,7054
20240730,094600,13738935600,51200,51300,51400,51200,2058
20240730,094500,13633362100,51400,51400,51500,51300,4834
20240730,094400,13384726700,51500,51400,51500,51400,431
20240730,094300,13362547200,51400,51600,51600,51300,5243
20240730,094200,13092723200,51600,51500,51600,51500,1053
20240730,094100,13038429700,51500,51500,51600,51500,2440
20240730,094000,12912594700,51500,51600,51600,51500,1520
20240730,093900,12834193500,51600,51800,51900,51600,3990
20240730,093800,12627615700,51800,51900,51900,51800,2511
20240730,093700,12497416100,51800,51800,51900,51800,1055
20240730,093600,12442759600,51700,51900,51900,51700,3756
20240730,093500,12248189100,51900,52000,52100,51900,1429
20240730,093400,12173890600,52000,52300,52500,51800,6468
20240730,093300,11837135200,52300,52400,52500,52300,1097
20240730,093200,11779634000,52300,52600,52600,52300,1753
20240730,093100,11687799000,52600,52300,52600,52300,1917
20240730,093000,11587268200,52200,52200,52300,52100,3381
20240730,092900,11410580400,52100,52400,52500,52000,5137
20240730,092800,11142500100,52400,52700,52700,52400,2839
20240730,092700,10993394400,52700,52600,52700,52400,3315
20240730,092600,10819172200,52600,52600,52700,52500,4365
20240730,092500,10589453000,52600,52600,52900,52500,14086
20240730,092400,9848323200,52500,52300,52500,52300,1905
20240730,092300,9748494200,52300,52300,52400,52200,1298
20240730,092200,9680638400,52300,52400,52400,52000,3631
20240730,092100,9491001400,52400,52400,52400,52200,2253
20240730,092000,9373079900,52400,51800,52400,51800,6020
20240730,091900,9059352500,51800,51900,52000,51800,1474
20240730,091800,8982860900,51900,51900,51900,51800,3525
20240730,091700,8800056000,51900,51800,52000,51800,3481
20240730,091600,8619404700,51800,52000,52000,51700,2835
20240730,091500,8472416000,52000,51600,52100,51600,6437
20240730,091400,8138619800,51700,51700,51800,51600,3148
20240730,091300,7975834100,51700,51200,51700,51200,3749
20240730,091200,7783135700,51200,51300,51300,51000,5126
20240730,091100,7520905900,51200,51300,51300,51200,1052
20240730,091000,7467002600,51300,51000,51300,50800,7399
20240730,090900,7089768200,51000,51200,51200,50900,12969
20240730,090800,6428218700,51200,51000,51400,51000,6939
20240730,090700,6072865900,51100,51300,51300,51000,6072
20240730,090600,5762775000,51200,51100,51300,50800,8962
20240730,090500,5306259600,51000,51700,51800,51000,17361
20240730,090400,4416128800,51700,51600,51700,51600,2777
20240730,090300,4272748600,51500,51200,51700,51000,9239
20240730,090200,3797614900,51200,51300,51900,51100,18880
20240730,090100,2825376400,51200,51500,51700,51100,13183
20240730,090000,2148222600,51400,51200,51600,50600,41779