KissMeData/329180/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,210700,84976555000,208000,208000,208000,208000,11027
20240729,210600,84976555000,208000,208000,208000,208000,0
20240729,210500,84976555000,208000,208000,208000,208000,0
20240729,210400,84976555000,208000,208000,208000,208000,0
20240729,210300,84976555000,208000,208000,208000,208000,0
20240729,210200,84976555000,208000,208000,208000,208000,0
20240729,210100,84976555000,208000,208000,208000,208000,0
20240729,210000,84976555000,208000,208000,208000,208000,0
20240729,205900,84976555000,208000,208000,208000,208000,0
20240729,205800,84976555000,208000,208000,208000,208000,0
20240729,205700,84976555000,208000,208000,208000,208000,0
20240729,205600,84976555000,208000,208000,208000,208000,0
20240729,205500,84976555000,208000,208000,208000,208000,0
20240729,205400,84976555000,208000,208000,208000,208000,0
20240729,205300,84976555000,208000,208000,208000,208000,0
20240729,205200,84976555000,208000,208000,208000,208000,0
20240729,205100,84976555000,208000,208000,208000,208000,0
20240729,205000,84976555000,208000,208000,208000,208000,0
20240729,204900,84976555000,208000,208000,208000,208000,0
20240729,204800,84976555000,208000,208000,208000,208000,0
20240729,204700,84976555000,208000,208000,208000,208000,0
20240729,204600,84976555000,208000,208000,208000,208000,0
20240729,204500,84976555000,208000,208000,208000,208000,0
20240729,204400,84976555000,208000,208000,208000,208000,0
20240729,204300,84976555000,208000,208000,208000,208000,0
20240729,204200,84976555000,208000,208000,208000,208000,0
20240729,204100,84976555000,208000,208000,208000,208000,0
20240729,204000,84976555000,208000,208000,208000,208000,0
20240729,203900,84976555000,208000,208000,208000,208000,0
20240729,203800,84976555000,208000,208000,208000,208000,0
20240729,203700,84976555000,208000,208000,208000,208000,11027
20240729,203600,84976555000,208000,208000,208000,208000,0
20240729,203500,84976555000,208000,208000,208000,208000,0
20240729,203400,84976555000,208000,208000,208000,208000,0
20240729,203300,84976555000,208000,208000,208000,208000,0
20240729,203200,84976555000,208000,208000,208000,208000,0
20240729,203100,84976555000,208000,208000,208000,208000,0
20240729,203000,84976555000,208000,208000,208000,208000,0
20240729,202900,84976555000,208000,208000,208000,208000,0
20240729,202800,84976555000,208000,208000,208000,208000,0
20240729,202700,84976555000,208000,208000,208000,208000,0
20240729,202600,84976555000,208000,208000,208000,208000,0
20240729,202500,84976555000,208000,208000,208000,208000,0
20240729,202400,84976555000,208000,208000,208000,208000,0
20240729,202300,84976555000,208000,208000,208000,208000,0
20240729,202200,84976555000,208000,208000,208000,208000,0
20240729,202100,84976555000,208000,208000,208000,208000,0
20240729,202000,84976555000,208000,208000,208000,208000,0
20240729,201900,84976555000,208000,208000,208000,208000,0
20240729,201800,84976555000,208000,208000,208000,208000,0
20240729,201700,84976555000,208000,208000,208000,208000,0
20240729,201600,84976555000,208000,208000,208000,208000,0
20240729,201500,84976555000,208000,208000,208000,208000,0
20240729,201400,84976555000,208000,208000,208000,208000,0
20240729,201300,84976555000,208000,208000,208000,208000,0
20240729,201200,84976555000,208000,208000,208000,208000,0
20240729,201100,84976555000,208000,208000,208000,208000,0
20240729,201000,84976555000,208000,208000,208000,208000,0
20240729,200900,84976555000,208000,208000,208000,208000,0
20240729,200800,84976555000,208000,208000,208000,208000,0
20240729,200700,84976555000,208000,208000,208000,208000,11027
20240729,200600,84976555000,208000,208000,208000,208000,0
20240729,200500,84976555000,208000,208000,208000,208000,0
20240729,200400,84976555000,208000,208000,208000,208000,0
20240729,200300,84976555000,208000,208000,208000,208000,0
20240729,200200,84976555000,208000,208000,208000,208000,0
20240729,200100,84976555000,208000,208000,208000,208000,0
20240729,200000,84976555000,208000,208000,208000,208000,0
20240729,195900,84976555000,208000,208000,208000,208000,0
20240729,195800,84976555000,208000,208000,208000,208000,0
20240729,195700,84976555000,208000,208000,208000,208000,0
20240729,195600,84976555000,208000,208000,208000,208000,0
20240729,195500,84976555000,208000,208000,208000,208000,0
20240729,195400,84976555000,208000,208000,208000,208000,0
20240729,195300,84976555000,208000,208000,208000,208000,0
20240729,195200,84976555000,208000,208000,208000,208000,0
20240729,195100,84976555000,208000,208000,208000,208000,0
20240729,195000,84976555000,208000,208000,208000,208000,0
20240729,194900,84976555000,208000,208000,208000,208000,0
20240729,194800,84976555000,208000,208000,208000,208000,0
20240729,194700,84976555000,208000,208000,208000,208000,0
20240729,194600,84976555000,208000,208000,208000,208000,0
20240729,194500,84976555000,208000,208000,208000,208000,0
20240729,194400,84976555000,208000,208000,208000,208000,0
20240729,194300,84976555000,208000,208000,208000,208000,0
20240729,194200,84976555000,208000,208000,208000,208000,0
20240729,194100,84976555000,208000,208000,208000,208000,0
20240729,194000,84976555000,208000,208000,208000,208000,0
20240729,193900,84976555000,208000,208000,208000,208000,0
20240729,193800,84976555000,208000,208000,208000,208000,0
20240729,193700,84976555000,208000,208000,208000,208000,11027
20240729,193600,84976555000,208000,208000,208000,208000,0
20240729,193500,84976555000,208000,208000,208000,208000,0
20240729,193400,84976555000,208000,208000,208000,208000,0
20240729,193300,84976555000,208000,208000,208000,208000,0
20240729,193200,84976555000,208000,208000,208000,208000,0
20240729,193100,84976555000,208000,208000,208000,208000,0
20240729,193000,84976555000,208000,208000,208000,208000,0
20240729,192900,84976555000,208000,208000,208000,208000,0
20240729,192800,84976555000,208000,208000,208000,208000,0
20240729,192700,84976555000,208000,208000,208000,208000,0
20240729,192600,84976555000,208000,208000,208000,208000,0
20240729,192500,84976555000,208000,208000,208000,208000,0
20240729,192400,84976555000,208000,208000,208000,208000,0
20240729,192300,84976555000,208000,208000,208000,208000,0
20240729,192200,84976555000,208000,208000,208000,208000,0
20240729,192100,84976555000,208000,208000,208000,208000,0
20240729,192000,84976555000,208000,208000,208000,208000,0
20240729,191900,84976555000,208000,208000,208000,208000,0
20240729,191800,84976555000,208000,208000,208000,208000,0
20240729,191700,84976555000,208000,208000,208000,208000,0
20240729,191600,84976555000,208000,208000,208000,208000,0
20240729,191500,84976555000,208000,208000,208000,208000,0
20240729,191400,84976555000,208000,208000,208000,208000,0
20240729,191300,84976555000,208000,208000,208000,208000,0
20240729,191200,84976555000,208000,208000,208000,208000,0
20240729,191100,84976555000,208000,208000,208000,208000,0
20240729,191000,84976555000,208000,208000,208000,208000,0
20240729,190900,84976555000,208000,208000,208000,208000,0
20240729,190800,84976555000,208000,208000,208000,208000,0
20240729,190700,84976555000,208000,208000,208000,208000,11027
20240729,190600,84976555000,208000,208000,208000,208000,0
20240729,190500,84976555000,208000,208000,208000,208000,0
20240729,190400,84976555000,208000,208000,208000,208000,0
20240729,190300,84976555000,208000,208000,208000,208000,0
20240729,190200,84976555000,208000,208000,208000,208000,0
20240729,190100,84976555000,208000,208000,208000,208000,0
20240729,190000,84976555000,208000,208000,208000,208000,0
20240729,185900,84976555000,208000,208000,208000,208000,0
20240729,185800,84976555000,208000,208000,208000,208000,0
20240729,185700,84976555000,208000,208000,208000,208000,0
20240729,185600,84976555000,208000,208000,208000,208000,0
20240729,185500,84976555000,208000,208000,208000,208000,0
20240729,185400,84976555000,208000,208000,208000,208000,0
20240729,185300,84976555000,208000,208000,208000,208000,0
20240729,185200,84976555000,208000,208000,208000,208000,0
20240729,185100,84976555000,208000,208000,208000,208000,0
20240729,185000,84976555000,208000,208000,208000,208000,0
20240729,184900,84976555000,208000,208000,208000,208000,0
20240729,184800,84976555000,208000,208000,208000,208000,0
20240729,184700,84976555000,208000,208000,208000,208000,0
20240729,184600,84976555000,208000,208000,208000,208000,0
20240729,184500,84976555000,208000,208000,208000,208000,0
20240729,184400,84976555000,208000,208000,208000,208000,0
20240729,184300,84976555000,208000,208000,208000,208000,0
20240729,184200,84976555000,208000,208000,208000,208000,0
20240729,184100,84976555000,208000,208000,208000,208000,0
20240729,184000,84976555000,208000,208000,208000,208000,0
20240729,183900,84976555000,208000,208000,208000,208000,0
20240729,183800,84976555000,208000,208000,208000,208000,0
20240729,183700,84976555000,208000,208000,208000,208000,11027
20240729,183600,84976555000,208000,208000,208000,208000,0
20240729,183500,84976555000,208000,208000,208000,208000,0
20240729,183400,84976555000,208000,208000,208000,208000,0
20240729,183300,84976555000,208000,208000,208000,208000,0
20240729,183200,84976555000,208000,208000,208000,208000,0
20240729,183100,84976555000,208000,208000,208000,208000,0
20240729,183000,84976555000,208000,208000,208000,208000,0
20240729,182900,84976555000,208000,208000,208000,208000,0
20240729,182800,84976555000,208000,208000,208000,208000,0
20240729,182700,84976555000,208000,208000,208000,208000,0
20240729,182600,84976555000,208000,208000,208000,208000,0
20240729,182500,84976555000,208000,208000,208000,208000,0
20240729,182400,84976555000,208000,208000,208000,208000,0
20240729,182300,84976555000,208000,208000,208000,208000,0
20240729,182200,84976555000,208000,208000,208000,208000,0
20240729,182100,84976555000,208000,208000,208000,208000,0
20240729,182000,84976555000,208000,208000,208000,208000,0
20240729,181900,84976555000,208000,208000,208000,208000,0
20240729,181800,84976555000,208000,208000,208000,208000,0
20240729,181700,84976555000,208000,208000,208000,208000,0
20240729,181600,84976555000,208000,208000,208000,208000,0
20240729,181500,84976555000,208000,208000,208000,208000,0
20240729,181400,84976555000,208000,208000,208000,208000,0
20240729,181300,84976555000,208000,208000,208000,208000,0
20240729,181200,84976555000,208000,208000,208000,208000,0
20240729,181100,84976555000,208000,208000,208000,208000,0
20240729,181000,84976555000,208000,208000,208000,208000,0
20240729,180900,84976555000,208000,208000,208000,208000,0
20240729,180800,84976555000,208000,208000,208000,208000,0
20240729,180700,84976555000,208000,208000,208000,208000,11027
20240729,180600,84976555000,208000,208000,208000,208000,0
20240729,180500,84976555000,208000,208000,208000,208000,0
20240729,180400,84976555000,208000,208000,208000,208000,0
20240729,180300,84976555000,208000,208000,208000,208000,0
20240729,180200,84976555000,208000,208000,208000,208000,0
20240729,180100,84976555000,208000,208000,208000,208000,0
20240729,180000,84976555000,208000,208000,208000,208000,0
20240729,175900,84976555000,208000,208000,208000,208000,0
20240729,175800,84976555000,208000,208000,208000,208000,0
20240729,175700,84976555000,208000,208000,208000,208000,0
20240729,175600,84976555000,208000,208000,208000,208000,0
20240729,175500,84976555000,208000,208000,208000,208000,0
20240729,175400,84976555000,208000,208000,208000,208000,0
20240729,175300,84976555000,208000,208000,208000,208000,0
20240729,175200,84976555000,208000,208000,208000,208000,0
20240729,175100,84976555000,208000,208000,208000,208000,0
20240729,175000,84976555000,208000,208000,208000,208000,0
20240729,174900,84976555000,208000,208000,208000,208000,0
20240729,174800,84976555000,208000,208000,208000,208000,0
20240729,174700,84976555000,208000,208000,208000,208000,0
20240729,174600,84976555000,208000,208000,208000,208000,0
20240729,174500,84976555000,208000,208000,208000,208000,0
20240729,174400,84976555000,208000,208000,208000,208000,0
20240729,174300,84976555000,208000,208000,208000,208000,0
20240729,174200,84976555000,208000,208000,208000,208000,0
20240729,174100,84976555000,208000,208000,208000,208000,0
20240729,174000,84976555000,208000,208000,208000,208000,0
20240729,173900,84976555000,208000,208000,208000,208000,0
20240729,173800,84976555000,208000,208000,208000,208000,0
20240729,173700,84976555000,208000,208000,208000,208000,11027
20240729,173600,84976555000,208000,208000,208000,208000,0
20240729,173500,84976555000,208000,208000,208000,208000,0
20240729,173400,84976555000,208000,208000,208000,208000,0
20240729,173300,84976555000,208000,208000,208000,208000,0
20240729,173200,84976555000,208000,208000,208000,208000,0
20240729,173100,84976555000,208000,208000,208000,208000,0
20240729,173000,84976555000,208000,208000,208000,208000,0
20240729,172900,84976555000,208000,208000,208000,208000,0
20240729,172800,84976555000,208000,208000,208000,208000,0
20240729,172700,84976555000,208000,208000,208000,208000,0
20240729,172600,84976555000,208000,208000,208000,208000,0
20240729,172500,84976555000,208000,208000,208000,208000,0
20240729,172400,84976555000,208000,208000,208000,208000,0
20240729,172300,84976555000,208000,208000,208000,208000,0
20240729,172200,84976555000,208000,208000,208000,208000,0
20240729,172100,84976555000,208000,208000,208000,208000,0
20240729,172000,84976555000,208000,208000,208000,208000,0
20240729,171900,84976555000,208000,208000,208000,208000,0
20240729,171800,84976555000,208000,208000,208000,208000,0
20240729,171700,84976555000,208000,208000,208000,208000,0
20240729,171600,84976555000,208000,208000,208000,208000,0
20240729,171500,84976555000,208000,208000,208000,208000,0
20240729,171400,84976555000,208000,208000,208000,208000,0
20240729,171300,84976555000,208000,208000,208000,208000,0
20240729,171200,84976555000,208000,208000,208000,208000,0
20240729,171100,84976555000,208000,208000,208000,208000,0
20240729,171000,84976555000,208000,208000,208000,208000,0
20240729,170900,84976555000,208000,208000,208000,208000,0
20240729,170800,84976555000,208000,208000,208000,208000,0
20240729,170700,84976555000,208000,208000,208000,208000,11027
20240729,170600,84976555000,208000,208000,208000,208000,0
20240729,170500,84976555000,208000,208000,208000,208000,0
20240729,170400,84976555000,208000,208000,208000,208000,0
20240729,170300,84976555000,208000,208000,208000,208000,0
20240729,170200,84976555000,208000,208000,208000,208000,0
20240729,170100,84976555000,208000,208000,208000,208000,0
20240729,170000,84976555000,208000,208000,208000,208000,0
20240729,165900,84976555000,208000,208000,208000,208000,0
20240729,165800,84976555000,208000,208000,208000,208000,0
20240729,165700,84976555000,208000,208000,208000,208000,0
20240729,165600,84976555000,208000,208000,208000,208000,0
20240729,165500,84976555000,208000,208000,208000,208000,0
20240729,165400,84976555000,208000,208000,208000,208000,0
20240729,165300,84976555000,208000,208000,208000,208000,0
20240729,165200,84976555000,208000,208000,208000,208000,0
20240729,165100,84976555000,208000,208000,208000,208000,0
20240729,165000,84976555000,208000,208000,208000,208000,0
20240729,164900,84976555000,208000,208000,208000,208000,0
20240729,164800,84976555000,208000,208000,208000,208000,0
20240729,164700,84976555000,208000,208000,208000,208000,0
20240729,164600,84976555000,208000,208000,208000,208000,0
20240729,164500,84976555000,208000,208000,208000,208000,0
20240729,164400,84976555000,208000,208000,208000,208000,0
20240729,164300,84976555000,208000,208000,208000,208000,0
20240729,164200,84976555000,208000,208000,208000,208000,0
20240729,164100,84976555000,208000,208000,208000,208000,0
20240729,164000,84976555000,208000,208000,208000,208000,0
20240729,163900,84976555000,208000,208000,208000,208000,0
20240729,163800,84976555000,208000,208000,208000,208000,0
20240729,163700,84976555000,208000,208000,208000,208000,11027
20240729,163600,84976555000,208000,208000,208000,208000,0
20240729,163500,84976555000,208000,208000,208000,208000,0
20240729,163400,84976555000,208000,208000,208000,208000,0
20240729,163300,84976555000,208000,208000,208000,208000,0
20240729,163200,84976555000,208000,208000,208000,208000,0
20240729,163100,84976555000,208000,208000,208000,208000,0
20240729,163000,84976555000,208000,208000,208000,208000,0
20240729,162900,84976555000,208000,208000,208000,208000,0
20240729,162800,84976555000,208000,208000,208000,208000,0
20240729,162700,84976555000,208000,208000,208000,208000,0
20240729,162600,84976555000,208000,208000,208000,208000,0
20240729,162500,84976555000,208000,208000,208000,208000,0
20240729,162400,84976555000,208000,208000,208000,208000,0
20240729,162300,84976555000,208000,208000,208000,208000,0
20240729,162200,84976555000,208000,208000,208000,208000,0
20240729,162100,84976555000,208000,208000,208000,208000,0
20240729,162000,84976555000,208000,208000,208000,208000,0
20240729,161900,84976555000,208000,208000,208000,208000,0
20240729,161800,84976555000,208000,208000,208000,208000,0
20240729,161700,84976555000,208000,208000,208000,208000,0
20240729,161600,84976555000,208000,208000,208000,208000,0
20240729,161500,84976555000,208000,208000,208000,208000,0
20240729,161400,84976555000,208000,208000,208000,208000,0
20240729,161300,84976555000,208000,208000,208000,208000,0
20240729,161200,84976555000,208000,208000,208000,208000,0
20240729,161100,84976555000,208000,208000,208000,208000,0
20240729,161000,84976555000,208000,208000,208000,208000,0
20240729,160900,84976555000,208000,208000,208000,208000,0
20240729,160800,84976555000,208000,208000,208000,208000,0
20240729,160700,84976555000,208000,208000,208000,208000,11027
20240729,160600,84976555000,208000,208000,208000,208000,0
20240729,160500,84976555000,208000,208000,208000,208000,0
20240729,160400,84976555000,208000,208000,208000,208000,0
20240729,160300,84976555000,208000,208000,208000,208000,0
20240729,160200,84976555000,208000,208000,208000,208000,0
20240729,160100,84976555000,208000,208000,208000,208000,0
20240729,160000,84976555000,208000,208000,208000,208000,0
20240729,155900,84976555000,208000,208000,208000,208000,0
20240729,155800,84976555000,208000,208000,208000,208000,0
20240729,155700,84976555000,208000,208000,208000,208000,0
20240729,155600,84976555000,208000,208000,208000,208000,0
20240729,155500,84976555000,208000,208000,208000,208000,0
20240729,155400,84976555000,208000,208000,208000,208000,0
20240729,155300,84976555000,208000,208000,208000,208000,0
20240729,155200,84976555000,208000,208000,208000,208000,0
20240729,155100,84976555000,208000,208000,208000,208000,0
20240729,155000,84976555000,208000,208000,208000,208000,0
20240729,154900,84976555000,208000,208000,208000,208000,0
20240729,154800,84976555000,208000,208000,208000,208000,0
20240729,154700,84976555000,208000,208000,208000,208000,0
20240729,154600,84976555000,208000,208000,208000,208000,0
20240729,154500,84976555000,208000,208000,208000,208000,0
20240729,154400,84976555000,208000,208000,208000,208000,0
20240729,154300,84976555000,208000,208000,208000,208000,0
20240729,154200,84976555000,208000,208000,208000,208000,0
20240729,154100,84976555000,208000,208000,208000,208000,0
20240729,154000,84976555000,208000,208000,208000,208000,0
20240729,153900,84976555000,208000,208000,208000,208000,0
20240729,153800,84976555000,208000,208000,208000,208000,0
20240729,153700,84976555000,208000,208000,208000,208000,11027
20240729,153600,84976555000,208000,208000,208000,208000,0
20240729,153500,84976555000,208000,208000,208000,208000,0
20240729,153400,84976555000,208000,208000,208000,208000,0
20240729,153300,84976555000,208000,208000,208000,208000,0
20240729,153200,84976555000,208000,208000,208000,208000,0
20240729,153100,84976555000,208000,208000,208000,208000,0
20240729,153000,84976555000,208000,208000,208000,208000,11027
20240729,152900,82682939000,208500,208500,208500,208500,0
20240729,152800,82682939000,208500,208500,208500,208500,0
20240729,152700,82682939000,208500,208500,208500,208500,0
20240729,152600,82682939000,208500,208500,208500,208500,0
20240729,152500,82682939000,208500,208500,208500,208500,0
20240729,152400,82682939000,208500,208500,208500,208500,0
20240729,152300,82682939000,208500,208500,208500,208500,0
20240729,152200,82682939000,208500,208500,208500,208500,0
20240729,152100,82682939000,208500,208500,208500,208500,0
20240729,152000,82682939000,208500,208500,208500,208500,0
20240729,151900,82682939000,208500,208000,208500,208000,1300
20240729,151800,82412175000,208500,208000,208500,208000,728
20240729,151700,82260686000,208000,207500,208500,207500,670
20240729,151600,82121384000,207500,207500,208000,207500,417
20240729,151500,82034750500,208000,207500,208000,207500,600
20240729,151400,81910091000,207500,207500,208500,207500,530
20240729,151300,81799888000,208500,208500,208500,207500,503
20240729,151200,81695365000,208000,208000,208500,207500,1028
20240729,151100,81481464000,207500,207500,208000,207500,1149
20240729,151000,81242614500,207500,208000,208000,207500,794
20240729,150900,81077681500,208000,207500,208000,207500,429
20240729,150800,80988632000,207500,207000,208000,207000,524
20240729,150700,80879809500,207500,207500,208000,207000,856
20240729,150600,80701996500,207500,208000,208500,207500,2107
20240729,150500,80264571500,207500,207500,208500,207500,525
20240729,150400,80155452000,207500,207500,208000,207500,395
20240729,150300,80073444500,207500,207500,208000,207500,460
20240729,150200,79977959000,207500,208000,208500,207000,2080
20240729,150100,79546155500,207500,208000,208500,207500,1159
20240729,150000,79305348000,208000,208000,208500,208000,626
20240729,145900,79175058500,208500,207500,208500,207500,1683
20240729,145800,78824974500,207500,207500,208000,207500,461
20240729,145700,78729269000,207500,207500,208000,207500,464
20240729,145600,78632889500,207500,207500,208000,207000,569
20240729,145500,78514737000,207500,207500,208000,207000,392
20240729,145400,78433335000,207500,207500,208000,207000,485
20240729,145300,78332632000,207000,207500,208000,207000,383
20240729,145200,78253139500,207500,207000,208000,207000,400
20240729,145100,78170149000,207000,207000,208000,207000,473
20240729,145000,78072025500,207500,207500,208000,207000,1221
20240729,144900,77818614500,207500,208000,208000,207500,502
20240729,144800,77714403000,207500,208000,208000,207500,391
20240729,144700,77633164000,207500,207500,208000,207500,392
20240729,144600,77551749500,208000,208000,208000,207500,384
20240729,144500,77472017500,207500,207500,208000,207500,326
20240729,144400,77404262000,207500,207500,208000,207500,321
20240729,144300,77337579000,208000,207500,208000,207500,276
20240729,144200,77280264000,208000,208000,208500,207500,573
20240729,144100,77160997500,208500,208000,208500,208000,459
20240729,144000,77065416500,208000,208000,208500,208000,305
20240729,143900,77001890500,208000,208000,208500,207500,395
20240729,143800,76919660000,208000,208000,208500,207500,755
20240729,143700,76762573500,208000,208500,208500,208000,369
20240729,143600,76685727500,208500,208000,208500,208000,436
20240729,143500,76594910500,208000,208500,208500,208000,388
20240729,143400,76514137500,208000,208000,208500,208000,254
20240729,143300,76461204000,208000,208000,208500,208000,252
20240729,143200,76408750000,208500,208500,208500,208000,325
20240729,143100,76341122500,208500,208000,208500,207500,398
20240729,143000,76258309000,208500,208000,208500,207500,225
20240729,142900,76211474000,208000,208000,208500,208000,280
20240729,142800,76153181000,208500,208500,208500,208000,1153
20240729,142700,75913109000,208500,208500,209000,208000,1539
20240729,142600,75592184500,209000,209000,209000,208500,294
20240729,142500,75530798000,209000,209000,209000,208500,357
20240729,142400,75456211000,208500,208500,209000,208500,914
20240729,142300,75265328000,208500,208500,209000,208500,601
20240729,142200,75139945500,208500,208000,209000,208000,916
20240729,142100,74948882500,208500,208500,208500,208000,613
20240729,142000,74821110500,208500,208500,208500,208000,540
20240729,141900,74708573500,208000,208000,208500,208000,448
20240729,141800,74615273000,208000,208500,208500,208000,258
20240729,141700,74561535500,208000,208000,208500,208000,342
20240729,141600,74490285000,208000,208500,208500,208000,387
20240729,141500,74409695500,208000,208500,208500,208000,265
20240729,141400,74354517500,208500,208000,208500,208000,542
20240729,141300,74241572000,208500,208000,208500,208000,301
20240729,141200,74178871500,208000,208000,208500,208000,1337
20240729,141100,73900166500,208500,208000,208500,208000,1015
20240729,141000,73688611000,208500,208500,208500,208000,555
20240729,140900,73572979500,208000,208500,208500,208000,376
20240729,140800,73494666500,208000,208500,208500,208000,281
20240729,140700,73436102000,208500,207500,208500,207500,1418
20240729,140600,73141202500,207500,207500,208000,207500,392
20240729,140500,73059725000,207500,207000,208000,207000,4571
20240729,140400,72112198000,206500,207000,207000,206500,419
20240729,140300,72025591500,207000,206500,207000,206500,299
20240729,140200,71963762500,207000,206500,207000,206500,293
20240729,140100,71903180500,207000,206500,207000,206500,205
20240729,140000,71860802500,206500,207000,207000,206500,453
20240729,135900,71767097500,206500,206500,207000,206500,157
20240729,135800,71734647000,206500,206500,207000,206500,560
20240729,135700,71618983500,207000,206500,207000,206500,458
20240729,135600,71524255000,207000,206500,207000,206500,329
20240729,135500,71456269500,206500,207000,207000,206500,221
20240729,135400,71410568500,206500,206500,207000,206500,408
20240729,135300,71326190000,207000,207000,207000,206000,646
20240729,135200,71192720500,206500,206500,207000,206500,583
20240729,135100,71072247500,206500,207000,207000,206500,234
20240729,135000,71023838500,207000,206500,207000,206500,201
20240729,134900,70982288500,207000,206500,207000,206500,369
20240729,134800,70905984500,206500,206500,206500,206000,881
20240729,134700,70724119000,206000,206000,206500,206000,228
20240729,134600,70677082000,206000,206500,206500,206000,261
20240729,134500,70623249000,206000,206000,206500,206000,297
20240729,134400,70562009500,206500,206500,206500,206000,322
20240729,134300,70495607000,206000,206000,206500,206000,349
20240729,134200,70423626000,206000,206500,206500,206000,412
20240729,134100,70338631500,206000,206000,206500,206000,1458
20240729,134000,70038230500,205500,205500,206000,205500,398
20240729,133900,69956349500,205500,206000,206000,205500,452
20240729,133800,69863289000,206000,206000,206500,205500,428
20240729,133700,69775139000,206000,206000,206500,205500,1459
20240729,133600,69474561000,206000,205500,206500,205500,659
20240729,133500,69338773000,205500,206000,206000,205000,2666
20240729,133400,68790782500,206000,206000,206500,205500,1459
20240729,133300,68490039500,206500,206000,206500,206000,326
20240729,133200,68422841000,206000,205500,206500,205500,1252
20240729,133100,68164909000,206000,205500,206000,205500,395
20240729,133000,68083625000,206000,205500,206000,205500,139
20240729,132900,68055053000,206000,205500,206000,205500,472
20240729,132800,67957921000,206000,205500,206000,205500,815
20240729,132700,67790336000,205500,206000,206000,205500,2050
20240729,132600,67368133000,206000,206500,207000,206000,2127
20240729,132500,66928915000,206500,206500,207000,206500,303
20240729,132400,66866267000,206500,206500,207000,206500,330
20240729,132300,66798043000,207000,206500,207000,206500,683
20240729,132200,66656785500,206500,206500,207000,206500,377
20240729,132100,66578815500,207000,207000,207500,206500,1037
20240729,132000,66364203500,207500,207500,207500,207000,368
20240729,131900,66287907500,207000,207000,207500,207000,296
20240729,131800,66226559000,207000,207000,207500,207000,245
20240729,131700,66175821000,207000,207000,207500,206500,1028
20240729,131600,65963005500,206500,206500,207000,206500,196
20240729,131500,65922487500,207000,207000,207000,206500,280
20240729,131400,65864611500,207000,206500,207000,206500,652
20240729,131300,65729691500,206500,206500,207000,206500,183
20240729,131200,65691866000,206500,207000,207000,206500,352
20240729,131100,65619055000,206500,207000,207000,206500,389
20240729,131000,65538639000,207000,206500,207000,206500,373
20240729,130900,65461566000,206500,207000,207000,206500,444
20240729,130800,65369755000,206500,206500,207000,206500,383
20240729,130700,65290590500,206500,206000,207000,205500,2817
20240729,130600,64709717000,205500,206000,206000,205500,419
20240729,130500,64623498500,206000,206000,206000,205500,531
20240729,130400,64514332000,206000,206000,206500,205500,1355
20240729,130300,64235143500,206000,206000,206500,206000,628
20240729,130200,64105710500,206000,206500,206500,206000,923
20240729,130100,63915535500,206000,206500,206500,206000,487
20240729,130000,63815140000,206000,206500,206500,206000,525
20240729,125900,63706910000,206500,206500,206500,206000,2270
20240729,125800,63238276000,206500,207000,207000,206500,227
20240729,125700,63191367000,207000,207000,207000,206500,515
20240729,125600,63084818500,206500,207000,207000,206500,1275
20240729,125500,62821421500,207000,207500,207500,206500,1875
20240729,125400,62433323000,207000,207000,207500,207000,372
20240729,125300,62356208000,207000,207000,207500,207000,225
20240729,125200,62309598000,207500,207500,207500,207000,247
20240729,125100,62258403000,207000,207500,207500,207000,581
20240729,125000,62138002500,207500,207500,207500,207000,214
20240729,124900,62093673000,207000,207500,208000,207000,451
20240729,124800,62000068000,207500,207500,208000,207000,280
20240729,124700,61941994500,207000,207500,208000,207000,284
20240729,124600,61883125500,207000,207500,208000,207000,484
20240729,124500,61782709000,207500,207500,208000,207000,295
20240729,124400,61721525000,207500,207500,208000,207500,325
20240729,124300,61654012500,207500,208000,208000,207500,282
20240729,124200,61595423000,207500,208000,208000,207500,220
20240729,124100,61549745000,207500,207500,208000,207500,247
20240729,124000,61498413500,208000,207500,208000,207500,475
20240729,123900,61399777000,207500,208000,208000,207000,787
20240729,123800,61236424000,208000,207500,208000,207500,270
20240729,123700,61180360500,208000,207500,208000,207500,290
20240729,123600,61120110000,208000,207500,208000,207500,351
20240729,123500,61047191000,208000,208000,208000,207500,298
20240729,123400,60985284000,207500,207500,208000,207500,448
20240729,123300,60892145500,207500,207500,208000,207500,210
20240729,123200,60848516000,208000,208000,208000,207500,462
20240729,123100,60752448000,208000,208000,208000,207500,315
20240729,123000,60686964000,207500,207500,208000,207500,139
20240729,122900,60658084000,208000,208000,208500,207500,642
20240729,122800,60524545000,208000,207500,208500,207500,231
20240729,122700,60476509000,208000,207500,208000,207500,231
20240729,122600,60428480000,208500,208000,208500,207500,424
20240729,122500,60340328500,208000,208500,208500,207500,110
20240729,122400,60317462000,207500,208500,208500,207500,329
20240729,122300,60249020000,208000,208500,208500,207500,567
20240729,122200,60131059500,208000,208000,208500,208000,90
20240729,122100,60112336500,208000,208000,208500,208000,281
20240729,122000,60053775000,208500,208000,208500,208000,323
20240729,121900,59986510000,208000,208500,208500,208000,305
20240729,121800,59922999500,208500,208000,208500,208000,177
20240729,121700,59886134500,208000,208500,208500,208000,133
20240729,121600,59858407500,208000,208500,208500,208000,293
20240729,121500,59797347500,208000,208500,208500,208000,348
20240729,121400,59724893000,208000,208500,208500,208000,705
20240729,121300,59577964000,208500,208000,208500,207500,337
20240729,121200,59507829500,208000,208000,208500,207500,234
20240729,121100,59459170000,208000,208000,208000,207500,337
20240729,121000,59389102500,207500,208000,208500,207500,180
20240729,120900,59351692500,208000,207500,208500,207500,236
20240729,120800,59302596500,207500,208000,208000,207500,244
20240729,120700,59251869000,208000,208000,208500,207500,878
20240729,120600,59069199000,208500,208000,208500,208000,444
20240729,120500,58976712000,208500,208000,208500,208000,108
20240729,120400,58954232000,208000,208500,208500,208000,161
20240729,120300,58920688500,208000,208000,208500,208000,462
20240729,120200,58824409000,208500,208500,208500,208000,270
20240729,120100,58768191500,208500,208500,209000,208000,474
20240729,120000,58669209000,208500,208500,209000,208000,291
20240729,115900,58608572500,208500,208000,209000,208000,301
20240729,115800,58545700500,208500,208500,208500,208000,406
20240729,115700,58461089000,208000,208500,208500,208000,220
20240729,115600,58415252500,208500,208500,208500,208000,430
20240729,115500,58325630500,208000,208500,209000,208000,517
20240729,115400,58217813000,209000,208000,209000,208000,683
20240729,115300,58075375500,208000,208500,208500,208000,278
20240729,115200,58017447000,208500,208500,208500,208000,284
20240729,115100,57958262500,208000,208000,208500,208000,215
20240729,115000,57913459500,208000,208500,208500,208000,431
20240729,114900,57823719000,208500,208000,209000,208000,523
20240729,114800,57714682500,208500,208000,209000,208000,508
20240729,114700,57608778500,208000,208500,209000,208000,224
20240729,114600,57562102500,209000,208500,209000,208500,637
20240729,114500,57429150500,209000,209000,209000,208500,445
20240729,114400,57336316000,208500,208500,209000,208000,265
20240729,114300,57281017500,208500,208500,209000,208000,437
20240729,114200,57189906500,208500,208500,209000,208000,444
20240729,114100,57097282000,208500,209000,209000,208500,738
20240729,114000,56943244500,208500,208500,209000,208000,421
20240729,113900,56855421500,208500,208500,209000,208500,850
20240729,113800,56678101000,208500,207500,209000,207500,3831
20240729,113700,55879735000,207500,207500,208000,207500,316
20240729,113600,55814099000,207500,207000,208000,207000,970
20240729,113500,55612806500,207000,207000,207500,207000,334
20240729,113400,55543553000,207000,207000,207500,207000,229
20240729,113300,55496109000,207000,207500,207500,207000,367
20240729,113200,55419999000,207500,207500,208000,207000,359
20240729,113100,55345556000,207500,207500,208000,207500,477
20240729,113000,55246488500,208000,207500,208000,207500,770
20240729,112900,55086674500,208000,208000,208000,207500,252
20240729,112800,55034294000,207500,208000,208000,207500,345
20240729,112700,54962598000,208000,208000,208000,207500,270
20240729,112600,54906467000,207500,208500,208500,207500,1260
20240729,112500,54644730500,208000,208000,208500,207500,218
20240729,112400,54599363500,208000,209000,209000,208000,897
20240729,112300,54412666000,208500,208500,209000,208000,1036
20240729,112200,54196561500,208500,209000,209000,208500,318
20240729,112100,54130149000,208500,209000,209000,208500,451
20240729,112000,54035972500,209000,209000,209000,208500,267
20240729,111900,53980206000,208500,209000,209000,208000,344
20240729,111800,53908407500,208500,208500,209000,208000,575
20240729,111700,53788577000,208000,208000,208500,208000,444
20240729,111600,53696166000,208500,208500,209000,208000,191
20240729,111500,53656356000,208500,208500,209000,208000,449
20240729,111400,53562737000,208500,208000,209000,208000,419
20240729,111300,53475406500,208500,209000,209000,208000,1467
20240729,111200,53169488500,208500,208000,209000,208000,1537
20240729,111100,52848940000,208000,208500,208500,208000,405
20240729,111000,52764667000,208500,209000,209000,208000,2063
20240729,110900,52334527000,209000,208500,209000,208500,212
20240729,110800,52290256500,209000,209000,209000,208500,348
20240729,110700,52217548000,208500,209000,209000,208500,345
20240729,110600,52145477000,209000,208500,209000,208500,1091
20240729,110500,51917515500,209000,209000,209000,208500,309
20240729,110400,51852995500,208500,209500,210000,208500,2932
20240729,110300,51239785000,209000,209500,210000,209000,1047
20240729,110200,51020403000,209500,208000,209500,208000,5014
20240729,110100,49972644500,208500,208500,208500,208000,507
20240729,110000,49866974500,208000,208000,208500,208000,486
20240729,105900,49765760500,208500,208000,208500,208000,856
20240729,105800,49587534500,208500,208000,208500,208000,433
20240729,105700,49497314000,208500,208500,209000,208000,227
20240729,105600,49450010000,209000,208000,209000,208000,1213
20240729,105500,49197119000,208000,208000,208500,208000,916
20240729,105400,49006374500,208500,208000,208500,208000,278
20240729,105300,48948519000,208000,208000,208500,207500,507
20240729,105200,48842988500,208000,208000,208500,207500,591
20240729,105100,48720099500,208500,208000,208500,208000,404
20240729,105000,48635997500,208500,208500,209000,208000,1085
20240729,104900,48409831500,208000,209000,209000,208000,774
20240729,104800,48248245000,209000,208500,209000,208500,1833
20240729,104700,47865961500,208500,208500,209000,208000,806
20240729,104600,47697878500,208500,208500,209000,208000,446
20240729,104500,47604909000,209000,208500,209000,208000,1038
20240729,104400,47388479500,208000,207500,209000,207500,2209
20240729,104300,46928607000,207500,208000,208000,207500,478
20240729,104200,46829342500,208000,207000,208000,207000,1355
20240729,104100,46548222000,207000,207000,207500,207000,593
20240729,104000,46425308000,207000,207500,207500,207000,462
20240729,103900,46329507500,207000,207000,207500,207000,325
20240729,103800,46262141500,207500,207000,207500,207000,547
20240729,103700,46148686000,207000,207000,207500,207000,264
20240729,103600,46093985500,207000,207500,207500,207000,516
20240729,103500,45987024000,207500,206500,207500,206500,827
20240729,103400,45815922500,206500,207000,207500,206500,2029
20240729,103300,45395972000,207000,207500,207500,207000,460
20240729,103200,45300672000,207500,208000,208000,207000,2132
20240729,103100,44858559000,207500,208500,208500,207500,1189
20240729,103000,44611288000,208000,208500,209000,208000,681
20240729,102900,44469256000,208000,209000,209500,208000,1749
20240729,102800,44104017500,209500,209500,210000,208500,4098
20240729,102700,43245365500,209500,209000,210000,209000,1763
20240729,102600,42875867500,209500,209500,209500,209000,1978
20240729,102500,42461532000,209500,209000,209500,208500,2803
20240729,102400,41875706000,209000,208500,209000,208000,3385
20240729,102300,41169823000,208000,208000,208500,207500,1220
20240729,102200,40916057000,208500,208500,208500,207500,1344
20240729,102100,40636402500,208500,208500,208500,208000,585
20240729,102000,40514587000,208500,208500,208500,208000,380
20240729,101900,40435449000,208000,208500,208500,208000,912
20240729,101800,40245654500,208500,208000,208500,207500,5122
20240729,101700,39181549000,207500,207500,208000,207500,665
20240729,101600,39043447500,207500,207500,208000,207500,605
20240729,101500,38917730000,208000,208000,208000,207500,459
20240729,101400,38822376000,208000,208000,208000,207500,447
20240729,101300,38729506000,207500,207500,208000,207500,313
20240729,101200,38664459500,208000,208000,208000,207500,369
20240729,101100,38587762500,208000,208000,208000,207500,931
20240729,101000,38394178000,208500,208000,208500,207500,573
20240729,100900,38275005000,207500,208000,208000,207500,732
20240729,100800,38122858000,208000,208000,208000,207500,1002
20240729,100700,37914544500,208000,208500,209000,207500,1551
20240729,100600,37591876000,208500,208500,209000,208000,2435
20240729,100500,37084172500,208000,208500,208500,208000,987
20240729,100400,36878748000,208500,208000,208500,208000,418
20240729,100300,36791657000,208500,209000,209000,208000,813
20240729,100200,36622144500,209000,207500,209000,206500,5865
20240729,100100,35404727000,207000,207500,207500,206500,1312
20240729,100000,35133140000,207000,207000,207500,206500,1434
20240729,095900,34836278500,207000,207000,207500,206500,787
20240729,095800,34673359000,207000,207000,207500,206500,1027
20240729,095700,34460614000,207500,207500,207500,206500,909
20240729,095600,34272272500,206500,207000,207500,206500,557
20240729,095500,34156957000,206500,207000,208000,206500,1362
20240729,095400,33874941000,207000,208000,208000,207000,3385
20240729,095300,33173334500,208000,207500,208000,207000,1587
20240729,095200,32843922000,207500,207500,207500,207000,740
20240729,095100,32690521500,207500,207000,207500,207000,959
20240729,095000,32491649000,207000,207000,207500,207000,499
20240729,094900,32388201000,207000,207000,207500,207000,803
20240729,094800,32221739000,207000,207000,207500,206000,1521
20240729,094700,31907371500,207000,207000,207500,206500,843
20240729,094600,31733169000,207000,208000,208000,207000,2051
20240729,094500,31308117000,208000,208000,208500,207500,2494
20240729,094400,30789725000,208000,207500,208000,207000,709
20240729,094300,30642434000,207500,207500,208000,207000,3289
20240729,094200,29959798000,207500,209000,209000,206500,6465
20240729,094100,28618314500,209000,209000,209000,208000,4257
20240729,094000,27729514000,209000,208500,209000,207500,5129
20240729,093900,26660844000,208500,208000,208500,207500,3089
20240729,093800,26017789500,207500,206500,208000,206500,4945
20240729,093700,24992402500,206500,206500,207000,206000,838
20240729,093600,24819371000,207000,207000,207000,206000,812
20240729,093500,24651852000,206000,207500,207500,206000,1243
20240729,093400,24394815000,207000,207500,208000,206500,2479
20240729,093300,23881247500,207500,207000,208000,207000,3571
20240729,093200,23140405500,207000,207000,207500,206500,2203
20240729,093100,22684040500,207000,205000,207000,205000,2964
20240729,093000,22072527000,205500,204500,205500,204500,1634
20240729,092900,21737568000,204500,204500,205000,204500,528
20240729,092800,21629506000,205000,204000,205000,204000,1136
20240729,092700,21397104000,204000,204500,204500,203500,1171
20240729,092600,21158247000,204500,203000,204500,203000,2539
20240729,092500,20641140500,203000,202500,203500,202500,3064
20240729,092400,20019959500,202500,203000,203500,202500,2466
20240729,092300,19519438000,203000,203500,203500,202500,5251
20240729,092200,18453077000,203500,204000,204500,203500,2137
20240729,092100,18017858500,204000,204000,204500,203500,1590
20240729,092000,17693399000,204000,204500,205000,203500,3166
20240729,091900,17046337500,204500,205000,205500,204500,500
20240729,091800,16943918000,205000,204000,205500,204000,1566
20240729,091700,16623013000,204000,205000,205000,204000,2411
20240729,091600,16130536500,205500,206000,206000,204500,1365
20240729,091500,15850631500,205500,206500,206500,205500,1356
20240729,091400,15571226000,206000,207500,207500,206000,3839
20240729,091300,14777334500,207500,205500,207500,205500,3268
20240729,091200,14101450000,206000,204000,206000,204000,2507
20240729,091100,13587506500,204000,204000,205000,203500,2695
20240729,091000,13037778500,203500,203500,205500,203500,1784
20240729,090900,12673449500,203500,205500,205500,203500,2708
20240729,090800,12119755500,205500,205500,206500,205000,3439
20240729,090700,11412687500,206500,205000,206500,205000,3740
20240729,090600,10643243000,205500,205500,206500,205000,3619
20240729,090500,9898472000,205000,203000,206000,203000,6024
20240729,090400,8667979000,203500,201500,203500,201000,5282
20240729,090300,7599889000,201500,204000,204000,201000,9658
20240729,090200,5648134000,204000,203000,204500,202500,3235
20240729,090100,4990819000,203000,205000,206000,202500,9947
20240729,090000,2958382500,205000,207000,207500,205000,14069