KissMeData/329180/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,210800,44804063500,204500,204500,204500,204500,4831
20240730,210700,44804063500,204500,204500,204500,204500,0
20240730,210600,44804063500,204500,204500,204500,204500,0
20240730,210500,44804063500,204500,204500,204500,204500,0
20240730,210400,44804063500,204500,204500,204500,204500,0
20240730,210300,44804063500,204500,204500,204500,204500,0
20240730,210200,44804063500,204500,204500,204500,204500,0
20240730,210100,44804063500,204500,204500,204500,204500,0
20240730,210000,44804063500,204500,204500,204500,204500,0
20240730,205900,44804063500,204500,204500,204500,204500,0
20240730,205800,44804063500,204500,204500,204500,204500,0
20240730,205700,44804063500,204500,204500,204500,204500,0
20240730,205600,44804063500,204500,204500,204500,204500,0
20240730,205500,44804063500,204500,204500,204500,204500,0
20240730,205400,44804063500,204500,204500,204500,204500,0
20240730,205300,44804063500,204500,204500,204500,204500,0
20240730,205200,44804063500,204500,204500,204500,204500,0
20240730,205100,44804063500,204500,204500,204500,204500,0
20240730,205000,44804063500,204500,204500,204500,204500,0
20240730,204900,44804063500,204500,204500,204500,204500,0
20240730,204800,44804063500,204500,204500,204500,204500,0
20240730,204700,44804063500,204500,204500,204500,204500,0
20240730,204600,44804063500,204500,204500,204500,204500,0
20240730,204500,44804063500,204500,204500,204500,204500,0
20240730,204400,44804063500,204500,204500,204500,204500,0
20240730,204300,44804063500,204500,204500,204500,204500,0
20240730,204200,44804063500,204500,204500,204500,204500,0
20240730,204100,44804063500,204500,204500,204500,204500,0
20240730,204000,44804063500,204500,204500,204500,204500,0
20240730,203900,44804063500,204500,204500,204500,204500,0
20240730,203800,44804063500,204500,204500,204500,204500,4831
20240730,203700,44804063500,204500,204500,204500,204500,0
20240730,203600,44804063500,204500,204500,204500,204500,0
20240730,203500,44804063500,204500,204500,204500,204500,0
20240730,203400,44804063500,204500,204500,204500,204500,0
20240730,203300,44804063500,204500,204500,204500,204500,0
20240730,203200,44804063500,204500,204500,204500,204500,0
20240730,203100,44804063500,204500,204500,204500,204500,0
20240730,203000,44804063500,204500,204500,204500,204500,0
20240730,202900,44804063500,204500,204500,204500,204500,0
20240730,202800,44804063500,204500,204500,204500,204500,0
20240730,202700,44804063500,204500,204500,204500,204500,0
20240730,202600,44804063500,204500,204500,204500,204500,0
20240730,202500,44804063500,204500,204500,204500,204500,0
20240730,202400,44804063500,204500,204500,204500,204500,0
20240730,202300,44804063500,204500,204500,204500,204500,0
20240730,202200,44804063500,204500,204500,204500,204500,0
20240730,202100,44804063500,204500,204500,204500,204500,0
20240730,202000,44804063500,204500,204500,204500,204500,0
20240730,201900,44804063500,204500,204500,204500,204500,0
20240730,201800,44804063500,204500,204500,204500,204500,0
20240730,201700,44804063500,204500,204500,204500,204500,0
20240730,201600,44804063500,204500,204500,204500,204500,0
20240730,201500,44804063500,204500,204500,204500,204500,0
20240730,201400,44804063500,204500,204500,204500,204500,0
20240730,201300,44804063500,204500,204500,204500,204500,0
20240730,201200,44804063500,204500,204500,204500,204500,0
20240730,201100,44804063500,204500,204500,204500,204500,0
20240730,201000,44804063500,204500,204500,204500,204500,0
20240730,200900,44804063500,204500,204500,204500,204500,0
20240730,200800,44804063500,204500,204500,204500,204500,4831
20240730,200700,44804063500,204500,204500,204500,204500,0
20240730,200600,44804063500,204500,204500,204500,204500,0
20240730,200500,44804063500,204500,204500,204500,204500,0
20240730,200400,44804063500,204500,204500,204500,204500,0
20240730,200300,44804063500,204500,204500,204500,204500,0
20240730,200200,44804063500,204500,204500,204500,204500,0
20240730,200100,44804063500,204500,204500,204500,204500,0
20240730,200000,44804063500,204500,204500,204500,204500,0
20240730,195900,44804063500,204500,204500,204500,204500,0
20240730,195800,44804063500,204500,204500,204500,204500,0
20240730,195700,44804063500,204500,204500,204500,204500,0
20240730,195600,44804063500,204500,204500,204500,204500,0
20240730,195500,44804063500,204500,204500,204500,204500,0
20240730,195400,44804063500,204500,204500,204500,204500,0
20240730,195300,44804063500,204500,204500,204500,204500,0
20240730,195200,44804063500,204500,204500,204500,204500,0
20240730,195100,44804063500,204500,204500,204500,204500,0
20240730,195000,44804063500,204500,204500,204500,204500,0
20240730,194900,44804063500,204500,204500,204500,204500,0
20240730,194800,44804063500,204500,204500,204500,204500,0
20240730,194700,44804063500,204500,204500,204500,204500,0
20240730,194600,44804063500,204500,204500,204500,204500,0
20240730,194500,44804063500,204500,204500,204500,204500,0
20240730,194400,44804063500,204500,204500,204500,204500,0
20240730,194300,44804063500,204500,204500,204500,204500,0
20240730,194200,44804063500,204500,204500,204500,204500,0
20240730,194100,44804063500,204500,204500,204500,204500,0
20240730,194000,44804063500,204500,204500,204500,204500,0
20240730,193900,44804063500,204500,204500,204500,204500,0
20240730,193800,44804063500,204500,204500,204500,204500,4831
20240730,193700,44804063500,204500,204500,204500,204500,0
20240730,193600,44804063500,204500,204500,204500,204500,0
20240730,193500,44804063500,204500,204500,204500,204500,0
20240730,193400,44804063500,204500,204500,204500,204500,0
20240730,193300,44804063500,204500,204500,204500,204500,0
20240730,193200,44804063500,204500,204500,204500,204500,0
20240730,193100,44804063500,204500,204500,204500,204500,0
20240730,193000,44804063500,204500,204500,204500,204500,0
20240730,192900,44804063500,204500,204500,204500,204500,0
20240730,192800,44804063500,204500,204500,204500,204500,0
20240730,192700,44804063500,204500,204500,204500,204500,0
20240730,192600,44804063500,204500,204500,204500,204500,0
20240730,192500,44804063500,204500,204500,204500,204500,0
20240730,192400,44804063500,204500,204500,204500,204500,0
20240730,192300,44804063500,204500,204500,204500,204500,0
20240730,192200,44804063500,204500,204500,204500,204500,0
20240730,192100,44804063500,204500,204500,204500,204500,0
20240730,192000,44804063500,204500,204500,204500,204500,0
20240730,191900,44804063500,204500,204500,204500,204500,0
20240730,191800,44804063500,204500,204500,204500,204500,0
20240730,191700,44804063500,204500,204500,204500,204500,0
20240730,191600,44804063500,204500,204500,204500,204500,0
20240730,191500,44804063500,204500,204500,204500,204500,0
20240730,191400,44804063500,204500,204500,204500,204500,0
20240730,191300,44804063500,204500,204500,204500,204500,0
20240730,191200,44804063500,204500,204500,204500,204500,0
20240730,191100,44804063500,204500,204500,204500,204500,0
20240730,191000,44804063500,204500,204500,204500,204500,0
20240730,190900,44804063500,204500,204500,204500,204500,0
20240730,190800,44804063500,204500,204500,204500,204500,4831
20240730,190700,44804063500,204500,204500,204500,204500,0
20240730,190600,44804063500,204500,204500,204500,204500,0
20240730,190500,44804063500,204500,204500,204500,204500,0
20240730,190400,44804063500,204500,204500,204500,204500,0
20240730,190300,44804063500,204500,204500,204500,204500,0
20240730,190200,44804063500,204500,204500,204500,204500,0
20240730,190100,44804063500,204500,204500,204500,204500,0
20240730,190000,44804063500,204500,204500,204500,204500,0
20240730,185900,44804063500,204500,204500,204500,204500,0
20240730,185800,44804063500,204500,204500,204500,204500,0
20240730,185700,44804063500,204500,204500,204500,204500,0
20240730,185600,44804063500,204500,204500,204500,204500,0
20240730,185500,44804063500,204500,204500,204500,204500,0
20240730,185400,44804063500,204500,204500,204500,204500,0
20240730,185300,44804063500,204500,204500,204500,204500,0
20240730,185200,44804063500,204500,204500,204500,204500,0
20240730,185100,44804063500,204500,204500,204500,204500,0
20240730,185000,44804063500,204500,204500,204500,204500,0
20240730,184900,44804063500,204500,204500,204500,204500,0
20240730,184800,44804063500,204500,204500,204500,204500,0
20240730,184700,44804063500,204500,204500,204500,204500,0
20240730,184600,44804063500,204500,204500,204500,204500,0
20240730,184500,44804063500,204500,204500,204500,204500,0
20240730,184400,44804063500,204500,204500,204500,204500,0
20240730,184300,44804063500,204500,204500,204500,204500,0
20240730,184200,44804063500,204500,204500,204500,204500,0
20240730,184100,44804063500,204500,204500,204500,204500,0
20240730,184000,44804063500,204500,204500,204500,204500,0
20240730,183900,44804063500,204500,204500,204500,204500,0
20240730,183800,44804063500,204500,204500,204500,204500,4831
20240730,183700,44804063500,204500,204500,204500,204500,0
20240730,183600,44804063500,204500,204500,204500,204500,0
20240730,183500,44804063500,204500,204500,204500,204500,0
20240730,183400,44804063500,204500,204500,204500,204500,0
20240730,183300,44804063500,204500,204500,204500,204500,0
20240730,183200,44804063500,204500,204500,204500,204500,0
20240730,183100,44804063500,204500,204500,204500,204500,0
20240730,183000,44804063500,204500,204500,204500,204500,0
20240730,182900,44804063500,204500,204500,204500,204500,0
20240730,182800,44804063500,204500,204500,204500,204500,0
20240730,182700,44804063500,204500,204500,204500,204500,0
20240730,182600,44804063500,204500,204500,204500,204500,0
20240730,182500,44804063500,204500,204500,204500,204500,0
20240730,182400,44804063500,204500,204500,204500,204500,0
20240730,182300,44804063500,204500,204500,204500,204500,0
20240730,182200,44804063500,204500,204500,204500,204500,0
20240730,182100,44804063500,204500,204500,204500,204500,0
20240730,182000,44804063500,204500,204500,204500,204500,0
20240730,181900,44804063500,204500,204500,204500,204500,0
20240730,181800,44804063500,204500,204500,204500,204500,0
20240730,181700,44804063500,204500,204500,204500,204500,0
20240730,181600,44804063500,204500,204500,204500,204500,0
20240730,181500,44804063500,204500,204500,204500,204500,0
20240730,181400,44804063500,204500,204500,204500,204500,0
20240730,181300,44804063500,204500,204500,204500,204500,0
20240730,181200,44804063500,204500,204500,204500,204500,0
20240730,181100,44804063500,204500,204500,204500,204500,0
20240730,181000,44804063500,204500,204500,204500,204500,0
20240730,180900,44804063500,204500,204500,204500,204500,0
20240730,180800,44804063500,204500,204500,204500,204500,4831
20240730,180700,44804063500,204500,204500,204500,204500,0
20240730,180600,44804063500,204500,204500,204500,204500,0
20240730,180500,44804063500,204500,204500,204500,204500,0
20240730,180400,44804063500,204500,204500,204500,204500,0
20240730,180300,44804063500,204500,204500,204500,204500,0
20240730,180200,44804063500,204500,204500,204500,204500,0
20240730,180100,44804063500,204500,204500,204500,204500,0
20240730,180000,44804063500,204500,204500,204500,204500,0
20240730,175900,44804063500,204500,204500,204500,204500,0
20240730,175800,44804063500,204500,204500,204500,204500,0
20240730,175700,44804063500,204500,204500,204500,204500,0
20240730,175600,44804063500,204500,204500,204500,204500,0
20240730,175500,44804063500,204500,204500,204500,204500,0
20240730,175400,44804063500,204500,204500,204500,204500,0
20240730,175300,44804063500,204500,204500,204500,204500,0
20240730,175200,44804063500,204500,204500,204500,204500,0
20240730,175100,44804063500,204500,204500,204500,204500,0
20240730,175000,44804063500,204500,204500,204500,204500,0
20240730,174900,44804063500,204500,204500,204500,204500,0
20240730,174800,44804063500,204500,204500,204500,204500,0
20240730,174700,44804063500,204500,204500,204500,204500,0
20240730,174600,44804063500,204500,204500,204500,204500,0
20240730,174500,44804063500,204500,204500,204500,204500,0
20240730,174400,44804063500,204500,204500,204500,204500,0
20240730,174300,44804063500,204500,204500,204500,204500,0
20240730,174200,44804063500,204500,204500,204500,204500,0
20240730,174100,44804063500,204500,204500,204500,204500,0
20240730,174000,44804063500,204500,204500,204500,204500,0
20240730,173900,44804063500,204500,204500,204500,204500,0
20240730,173800,44804063500,204500,204500,204500,204500,4831
20240730,173700,44804063500,204500,204500,204500,204500,0
20240730,173600,44804063500,204500,204500,204500,204500,0
20240730,173500,44804063500,204500,204500,204500,204500,0
20240730,173400,44804063500,204500,204500,204500,204500,0
20240730,173300,44804063500,204500,204500,204500,204500,0
20240730,173200,44804063500,204500,204500,204500,204500,0
20240730,173100,44804063500,204500,204500,204500,204500,0
20240730,173000,44804063500,204500,204500,204500,204500,0
20240730,172900,44804063500,204500,204500,204500,204500,0
20240730,172800,44804063500,204500,204500,204500,204500,0
20240730,172700,44804063500,204500,204500,204500,204500,0
20240730,172600,44804063500,204500,204500,204500,204500,0
20240730,172500,44804063500,204500,204500,204500,204500,0
20240730,172400,44804063500,204500,204500,204500,204500,0
20240730,172300,44804063500,204500,204500,204500,204500,0
20240730,172200,44804063500,204500,204500,204500,204500,0
20240730,172100,44804063500,204500,204500,204500,204500,0
20240730,172000,44804063500,204500,204500,204500,204500,0
20240730,171900,44804063500,204500,204500,204500,204500,0
20240730,171800,44804063500,204500,204500,204500,204500,0
20240730,171700,44804063500,204500,204500,204500,204500,0
20240730,171600,44804063500,204500,204500,204500,204500,0
20240730,171500,44804063500,204500,204500,204500,204500,0
20240730,171400,44804063500,204500,204500,204500,204500,0
20240730,171300,44804063500,204500,204500,204500,204500,0
20240730,171200,44804063500,204500,204500,204500,204500,0
20240730,171100,44804063500,204500,204500,204500,204500,0
20240730,171000,44804063500,204500,204500,204500,204500,0
20240730,170900,44804063500,204500,204500,204500,204500,0
20240730,170800,44804063500,204500,204500,204500,204500,4831
20240730,170700,44804063500,204500,204500,204500,204500,0
20240730,170600,44804063500,204500,204500,204500,204500,0
20240730,170500,44804063500,204500,204500,204500,204500,0
20240730,170400,44804063500,204500,204500,204500,204500,0
20240730,170300,44804063500,204500,204500,204500,204500,0
20240730,170200,44804063500,204500,204500,204500,204500,0
20240730,170100,44804063500,204500,204500,204500,204500,0
20240730,170000,44804063500,204500,204500,204500,204500,0
20240730,165900,44804063500,204500,204500,204500,204500,0
20240730,165800,44804063500,204500,204500,204500,204500,0
20240730,165700,44804063500,204500,204500,204500,204500,0
20240730,165600,44804063500,204500,204500,204500,204500,0
20240730,165500,44804063500,204500,204500,204500,204500,0
20240730,165400,44804063500,204500,204500,204500,204500,0
20240730,165300,44804063500,204500,204500,204500,204500,0
20240730,165200,44804063500,204500,204500,204500,204500,0
20240730,165100,44804063500,204500,204500,204500,204500,0
20240730,165000,44804063500,204500,204500,204500,204500,0
20240730,164900,44804063500,204500,204500,204500,204500,0
20240730,164800,44804063500,204500,204500,204500,204500,0
20240730,164700,44804063500,204500,204500,204500,204500,0
20240730,164600,44804063500,204500,204500,204500,204500,0
20240730,164500,44804063500,204500,204500,204500,204500,0
20240730,164400,44804063500,204500,204500,204500,204500,0
20240730,164300,44804063500,204500,204500,204500,204500,0
20240730,164200,44804063500,204500,204500,204500,204500,0
20240730,164100,44804063500,204500,204500,204500,204500,0
20240730,164000,44804063500,204500,204500,204500,204500,0
20240730,163900,44804063500,204500,204500,204500,204500,0
20240730,163800,44804063500,204500,204500,204500,204500,4831
20240730,163700,44804063500,204500,204500,204500,204500,0
20240730,163600,44804063500,204500,204500,204500,204500,0
20240730,163500,44804063500,204500,204500,204500,204500,0
20240730,163400,44804063500,204500,204500,204500,204500,0
20240730,163300,44804063500,204500,204500,204500,204500,0
20240730,163200,44804063500,204500,204500,204500,204500,0
20240730,163100,44804063500,204500,204500,204500,204500,0
20240730,163000,44804063500,204500,204500,204500,204500,0
20240730,162900,44804063500,204500,204500,204500,204500,0
20240730,162800,44804063500,204500,204500,204500,204500,0
20240730,162700,44804063500,204500,204500,204500,204500,0
20240730,162600,44804063500,204500,204500,204500,204500,0
20240730,162500,44804063500,204500,204500,204500,204500,0
20240730,162400,44804063500,204500,204500,204500,204500,0
20240730,162300,44804063500,204500,204500,204500,204500,0
20240730,162200,44804063500,204500,204500,204500,204500,0
20240730,162100,44804063500,204500,204500,204500,204500,0
20240730,162000,44804063500,204500,204500,204500,204500,0
20240730,161900,44804063500,204500,204500,204500,204500,0
20240730,161800,44804063500,204500,204500,204500,204500,0
20240730,161700,44804063500,204500,204500,204500,204500,0
20240730,161600,44804063500,204500,204500,204500,204500,0
20240730,161500,44804063500,204500,204500,204500,204500,0
20240730,161400,44804063500,204500,204500,204500,204500,0
20240730,161300,44804063500,204500,204500,204500,204500,0
20240730,161200,44804063500,204500,204500,204500,204500,0
20240730,161100,44804063500,204500,204500,204500,204500,0
20240730,161000,44804063500,204500,204500,204500,204500,0
20240730,160900,44804063500,204500,204500,204500,204500,0
20240730,160800,44804063500,204500,204500,204500,204500,4831
20240730,160700,44804063500,204500,204500,204500,204500,0
20240730,160600,44804063500,204500,204500,204500,204500,0
20240730,160500,44804063500,204500,204500,204500,204500,0
20240730,160400,44804063500,204500,204500,204500,204500,0
20240730,160300,44804063500,204500,204500,204500,204500,0
20240730,160200,44804063500,204500,204500,204500,204500,0
20240730,160100,44804063500,204500,204500,204500,204500,0
20240730,160000,44804063500,204500,204500,204500,204500,0
20240730,155900,44804063500,204500,204500,204500,204500,0
20240730,155800,44804063500,204500,204500,204500,204500,0
20240730,155700,44804063500,204500,204500,204500,204500,0
20240730,155600,44804063500,204500,204500,204500,204500,0
20240730,155500,44804063500,204500,204500,204500,204500,0
20240730,155400,44804063500,204500,204500,204500,204500,0
20240730,155300,44804063500,204500,204500,204500,204500,0
20240730,155200,44804063500,204500,204500,204500,204500,0
20240730,155100,44804063500,204500,204500,204500,204500,0
20240730,155000,44804063500,204500,204500,204500,204500,0
20240730,154900,44804063500,204500,204500,204500,204500,0
20240730,154800,44804063500,204500,204500,204500,204500,0
20240730,154700,44804063500,204500,204500,204500,204500,0
20240730,154600,44804063500,204500,204500,204500,204500,0
20240730,154500,44804063500,204500,204500,204500,204500,0
20240730,154400,44804063500,204500,204500,204500,204500,0
20240730,154300,44804063500,204500,204500,204500,204500,0
20240730,154200,44804063500,204500,204500,204500,204500,0
20240730,154100,44804063500,204500,204500,204500,204500,0
20240730,154000,44804063500,204500,204500,204500,204500,0
20240730,153900,44804063500,204500,204500,204500,204500,0
20240730,153800,44804063500,204500,204500,204500,204500,4831
20240730,153700,44804063500,204500,204500,204500,204500,0
20240730,153600,44804063500,204500,204500,204500,204500,0
20240730,153500,44804063500,204500,204500,204500,204500,0
20240730,153400,44804063500,204500,204500,204500,204500,0
20240730,153300,44804063500,204500,204500,204500,204500,0
20240730,153200,44804063500,204500,204500,204500,204500,0
20240730,153100,44804063500,204500,204500,204500,204500,0
20240730,153000,44804063500,204500,204500,204500,204500,4831
20240730,152900,43816124000,205500,205500,205500,205500,0
20240730,152800,43816124000,205500,205500,205500,205500,0
20240730,152700,43816124000,205500,205500,205500,205500,0
20240730,152600,43816124000,205500,205500,205500,205500,0
20240730,152500,43816124000,205500,205500,205500,205500,0
20240730,152400,43816124000,205500,205500,205500,205500,0
20240730,152300,43816124000,205500,205500,205500,205500,0
20240730,152200,43816124000,205500,205500,205500,205500,0
20240730,152100,43816124000,205500,205500,205500,205500,0
20240730,152000,43816124000,205500,205500,205500,205500,0
20240730,151900,43816124000,205500,205500,205500,204500,882
20240730,151800,43635235500,205500,205500,205500,205000,276
20240730,151700,43578590500,205000,204500,205500,204500,449
20240730,151600,43486609500,204500,205000,205500,204500,712
20240730,151500,43340632000,204500,205000,205000,204500,529
20240730,151400,43232280500,204500,205000,205000,204500,449
20240730,151300,43140331000,204500,205000,205000,204500,576
20240730,151200,43022360000,204500,205000,205000,204500,447
20240730,151100,42930864500,204500,204500,205000,204500,376
20240730,151000,42853899500,204500,204000,205000,204000,419
20240730,150900,42768216000,204500,204000,204500,204000,513
20240730,150800,42663471500,204000,204500,205000,204000,489
20240730,150700,42563611500,204000,205000,205000,204000,1001
20240730,150600,42358959500,204500,204500,205000,204500,303
20240730,150500,42296948500,205000,204500,205000,204500,384
20240730,150400,42218368500,204500,205000,205500,204500,378
20240730,150300,42140979000,204500,205000,205000,204500,409
20240730,150200,42057254000,205000,205000,205500,204500,689
20240730,150100,41916127000,205000,205000,205500,204500,329
20240730,150000,41848728000,205000,204500,205500,204500,1747
20240730,145900,41490726000,205000,204500,205000,204500,481
20240730,145800,41392305000,204500,204500,205000,204500,631
20240730,145700,41263199000,204500,204500,205000,204500,404
20240730,145600,41180522000,205000,204500,205000,204500,402
20240730,145500,41098246000,205000,204500,205000,204500,477
20240730,145400,41000644500,204500,204000,205000,204000,713
20240730,145300,40854891000,204500,204500,204500,204000,383
20240730,145200,40776706000,204000,204500,204500,204000,292
20240730,145100,40717095000,204000,204000,204500,204000,325
20240730,145000,40650752500,204500,204000,204500,204000,450
20240730,144900,40558895500,204000,204000,204500,204000,405
20240730,144800,40476215500,204000,204500,204500,204000,294
20240730,144700,40416199000,204500,204000,204500,204000,400
20240730,144600,40334548500,204000,205000,205000,204000,576
20240730,144500,40216785500,204500,204500,205000,204500,359
20240730,144400,40143333000,204500,205000,205000,204500,306
20240730,144300,40080706500,205000,205000,205500,204500,886
20240730,144200,39899333000,204500,204500,205000,204000,407
20240730,144100,39816038000,204500,204500,205000,204000,408
20240730,144000,39732585500,205000,204000,205000,204000,587
20240730,143900,39612582500,204500,204000,204500,203500,357
20240730,143800,39539722000,204000,204500,204500,204000,553
20240730,143700,39426836500,204000,204000,204500,204000,350
20240730,143600,39355380000,204000,204500,205000,204000,239
20240730,143500,39306534000,204500,204500,205000,204000,390
20240730,143400,39226771500,204500,204500,205000,204500,259
20240730,143300,39173760000,205000,204000,205000,204000,1645
20240730,143200,38837417500,204500,204500,204500,204000,596
20240730,143100,38715771000,204500,204000,204500,204000,362
20240730,143000,38641853000,204000,204000,204500,204000,264
20240730,142900,38587968000,204000,204000,204500,203500,467
20240730,142800,38492711000,204000,204500,204500,204000,570
20240730,142700,38376397000,204500,204500,204500,203500,629
20240730,142600,38248035500,204000,205000,205000,204000,1596
20240730,142500,37922259500,205000,205000,205000,204500,414
20240730,142400,37837544000,204500,204500,205000,204500,270
20240730,142300,37782293500,205000,204500,205000,204500,322
20240730,142200,37716364500,204500,204500,205000,204500,459
20240730,142100,37622468500,204500,205000,205000,204500,275
20240730,142000,37566201000,204500,205000,205500,204500,543
20240730,141900,37455044500,204500,204500,205000,204000,537
20240730,141800,37345182500,204500,205000,205000,204500,330
20240730,141700,37277676000,204500,204500,205000,204000,943
20240730,141600,37084808000,204500,204500,205000,204500,256
20240730,141500,37032421000,204500,205000,205500,204500,402
20240730,141400,36950062000,205000,205000,205500,205000,208
20240730,141300,36907408500,205000,205000,205500,204500,758
20240730,141200,36751943000,205500,205500,206000,205000,468
20240730,141100,36655872500,205500,205500,206000,205500,380
20240730,141000,36577767000,205500,205500,206000,205500,308
20240730,140900,36514407500,205500,206000,206000,205500,244
20240730,140800,36464249000,206000,205500,206000,205500,117
20240730,140700,36440194500,205500,205500,206000,205500,319
20240730,140600,36374544500,205500,206000,206500,205500,786
20240730,140500,36212647000,206000,206000,206500,206000,166
20240730,140400,36178418000,206500,206500,207000,206000,688
20240730,140300,36036389000,206500,206500,207000,206500,288
20240730,140200,35976883500,207000,207000,207000,206500,136
20240730,140100,35948783500,207000,207500,207500,206500,811
20240730,140000,35780943000,207000,207500,207500,207000,428
20240730,135900,35692268500,207500,206500,207500,206000,1739
20240730,135800,35332098500,206500,206000,206500,206000,202
20240730,135700,35290412000,206500,206500,207000,206000,1320
20240730,135600,35017853000,206500,206500,207000,206500,221
20240730,135500,34972171000,207000,207500,207500,206500,1889
20240730,135400,34580886000,207500,207000,207500,207000,411
20240730,135300,34495655000,207500,207000,207500,206500,786
20240730,135200,34332831000,207500,207000,207500,206500,598
20240730,135100,34208993000,207000,206500,207000,206500,805
20240730,135000,34042419000,206500,207000,207000,206500,564
20240730,134900,33925720500,207000,206500,207000,206000,1123
20240730,134800,33693765500,206500,206000,206500,206000,764
20240730,134700,33536054000,206000,206000,206500,206000,126
20240730,134600,33510055500,206000,205500,206500,205500,1047
20240730,134500,33294383500,205500,205500,206000,205500,225
20240730,134400,33248129500,205500,205500,206000,205500,203
20240730,134300,33206379000,205500,206000,206000,205500,147
20240730,134200,33176126000,205500,206000,206000,205500,257
20240730,134100,33123298500,205500,205500,206000,205000,1416
20240730,134000,32832244500,205000,205000,205500,205000,131
20240730,133900,32805379500,205000,205000,205500,205000,176
20240730,133800,32769292500,205500,205000,205500,205000,207
20240730,133700,32726826500,205000,205000,205500,205000,171
20240730,133600,32691761000,205000,205000,205500,205000,250
20240730,133500,32640492000,205500,205000,205500,205000,177
20240730,133400,32604197500,205000,205000,205500,205000,191
20240730,133300,32565034500,205000,205000,205500,204500,637
20240730,133200,32434465500,204500,204500,205000,204500,111
20240730,133100,32411765000,205000,204500,205000,204500,283
20240730,133000,32353854500,204500,204000,205000,204000,479
20240730,132900,32255913000,204000,204000,204500,204000,74
20240730,132800,32240812500,204500,204500,204500,204000,107
20240730,132700,32218976500,204500,204000,204500,204000,459
20240730,132600,32125158500,204000,204500,204500,204000,132
20240730,132500,32098208500,204000,204000,204500,204000,179
20240730,132400,32061647000,204000,204500,205000,204000,152
20240730,132300,32030565500,204500,204500,205000,204500,314
20240730,132200,31966351500,204500,204500,205000,204500,260
20240730,132100,31913137000,204500,204500,205000,204500,51
20240730,132000,31902699000,204500,204500,205000,204500,571
20240730,131900,31785775500,205000,204500,205000,204500,70
20240730,131800,31771457000,205000,204500,205000,204000,260
20240730,131700,31718303500,204500,204500,205000,204500,508
20240730,131600,31614408000,204500,204500,205000,204500,145
20240730,131500,31584747000,204500,204500,205000,204500,199
20240730,131400,31544049000,204500,204500,205000,204500,129
20240730,131300,31517656500,204500,204500,205000,204000,421
20240730,131200,31431523500,204000,204000,204500,204000,259
20240730,131100,31378655000,204000,204500,204500,204000,243
20240730,131000,31329033000,204000,204500,205000,204000,543
20240730,130900,31218015000,204500,204500,205000,204500,102
20240730,130800,31197153500,205000,204500,205000,204500,148
20240730,130700,31166873500,204500,205000,205000,204500,178
20240730,130600,31130456500,204500,204500,205000,204500,437
20240730,130500,31040945500,204500,204500,205000,204500,215
20240730,130400,30996946000,204500,205000,205500,204500,591
20240730,130300,30875791000,205000,204000,205000,204000,134
20240730,130200,30848376000,204500,204000,205000,204000,293
20240730,130100,30788478000,204500,204000,204500,203500,1552
20240730,130000,30471778500,203500,203500,204000,203500,124
20240730,125900,30446541000,203500,203500,204000,203000,696
20240730,125800,30304877500,203500,203500,204000,203500,196
20240730,125700,30264981500,203500,204000,204000,203500,179
20240730,125600,30228546500,204000,203500,204000,203500,107
20240730,125500,30206765000,204000,203500,204000,203500,217
20240730,125400,30162564000,203500,203500,204000,203500,163
20240730,125300,30129388000,204000,204000,204000,203500,142
20240730,125200,30100480500,203500,203500,204000,203500,221
20240730,125100,30055501500,203500,203500,204000,203500,262
20240730,125000,30002119000,203500,203500,204000,203500,154
20240730,124900,29970771000,203500,203500,204000,203500,99
20240730,124800,29950621500,203500,204000,204000,203500,168
20240730,124700,29916426000,204000,203500,204000,203500,299
20240730,124600,29855504500,203500,203500,204000,203500,108
20240730,124500,29833518000,203500,203500,204000,203500,129
20240730,124400,29807264000,204000,203500,204000,203500,149
20240730,124300,29776934500,203500,203500,204000,203500,156
20240730,124200,29745186000,203500,204000,204000,203500,79
20240730,124100,29729104000,204000,203500,204000,203500,176
20240730,124000,29693278500,203500,203500,204000,203500,206
20240730,123900,29651340000,204000,204000,204000,203500,109
20240730,123800,29629152500,204000,203500,204000,203500,237
20240730,123700,29580900500,203500,203500,204000,203500,255
20240730,123600,29528992500,203500,203500,204000,203500,105
20240730,123500,29507617500,203500,203500,204000,203500,130
20240730,123400,29481152000,204000,203500,204000,203500,33
20240730,123300,29474436000,203500,203500,204000,203500,135
20240730,123200,29446962000,203500,203500,204000,203500,73
20240730,123100,29432104000,204000,203500,204000,203500,419
20240730,123000,29346708000,203500,203500,204000,203500,924
20240730,122900,29158648000,204000,203500,204000,203500,233
20240730,122800,29111222500,204000,203500,204000,203500,148
20240730,122700,29081094000,203500,203500,204000,203500,79
20240730,122600,29065015500,203500,203500,204000,203500,109
20240730,122500,29042826000,204000,204000,204000,203500,221
20240730,122400,28997839000,203500,203500,204000,203500,733
20240730,122300,28848334500,204000,204000,204000,203500,105
20240730,122200,28826959500,203500,203500,204000,203500,138
20240730,122100,28798875500,203500,203500,204000,203500,136
20240730,122000,28771192000,203500,204000,204000,203500,77
20240730,121900,28755504500,203500,203500,204000,203500,238
20240730,121800,28707049000,203500,203500,204000,203500,187
20240730,121700,28668967500,204000,203500,204000,203500,168
20240730,121600,28634746000,204000,203500,204000,203500,112
20240730,121500,28611927500,203500,204000,204000,203500,210
20240730,121400,28569157500,204000,203500,204000,203500,720
20240730,121300,28422615000,204000,204000,204000,203500,150
20240730,121200,28392063500,204000,203500,204000,203500,175
20240730,121100,28356391500,203500,203500,204000,203500,182
20240730,121000,28319337000,204000,203500,204000,203000,174
20240730,120900,28283905500,204000,203500,204000,203000,207
20240730,120800,28241805000,203500,203500,204000,203000,479
20240730,120700,28144313500,204000,204000,204000,203500,283
20240730,120600,28086673000,203500,204000,204000,203500,142
20240730,120500,28057742000,203500,204000,204000,203500,212
20240730,120400,28014578000,203500,203500,204000,203500,312
20240730,120300,27951056000,203500,203500,204000,203500,252
20240730,120200,27899742500,203500,204000,204500,203500,257
20240730,120100,27847340500,204000,203500,204000,203500,232
20240730,120000,27800054500,204000,203500,204500,203500,205
20240730,115900,27758253000,203500,204000,204500,203500,231
20240730,115800,27711141500,204000,204000,204000,203500,166
20240730,115700,27677283500,203500,203500,204000,203500,255
20240730,115600,27625341000,203500,203500,204000,203500,168
20240730,115500,27591097500,204000,204000,204500,203500,294
20240730,115400,27531154500,204000,204500,204500,204000,158
20240730,115300,27498890000,204000,204000,204500,204000,115
20240730,115200,27475417000,204500,204000,204500,204000,163
20240730,115100,27442133500,204000,204500,205000,204000,207
20240730,115000,27399815000,204500,204000,205000,203500,722
20240730,114900,27252385500,204000,204000,204000,203500,223
20240730,114800,27206955000,203500,204000,204000,203000,213
20240730,114700,27163584000,203500,204000,204000,202500,897
20240730,114600,26981426000,204000,204000,204000,203000,196
20240730,114500,26941517000,203500,204000,204000,203500,158
20240730,114400,26909335500,204000,203000,204000,203000,364
20240730,114300,26835212000,203500,203000,203500,203000,146
20240730,114200,26805541000,203000,203000,203500,203000,403
20240730,114100,26723709500,203500,203000,203500,203000,159
20240730,114000,26691403000,203000,203000,203500,203000,135
20240730,113900,26663967500,203000,203500,203500,203000,287
20240730,113800,26605681000,203500,203000,203500,202500,319
20240730,113700,26540828500,203000,203000,203500,202500,327
20240730,113600,26474440500,203000,203000,203500,203000,134
20240730,113500,26447212000,203000,203500,203500,203000,355
20240730,113400,26375087000,203000,203000,203500,203000,173
20240730,113300,26339933000,203000,203000,203500,202500,294
20240730,113200,26280211000,203000,203000,203500,203000,200
20240730,113100,26239581000,203000,202500,204000,202500,206
20240730,113000,26197685000,203000,203000,203500,203000,228
20240730,112900,26151383000,203000,203000,203500,203000,161
20240730,112800,26118650000,203500,203500,204000,203000,170
20240730,112700,26084031000,204000,203500,204000,203000,159
20240730,112600,26051669500,204000,203500,204000,203500,262
20240730,112500,25998312500,203500,203000,204000,203000,371
20240730,112400,25922791000,203000,203000,203500,202000,1453
20240730,112300,25628259000,203500,203000,203500,202500,254
20240730,112200,25576673000,203500,203000,203500,202500,1788
20240730,112100,25214318500,203000,203000,203500,202500,289
20240730,112000,25155630500,203000,203000,203500,203000,165
20240730,111900,25122108500,203000,203500,203500,203000,440
20240730,111800,25032752500,203000,203500,203500,203000,156
20240730,111700,25001073000,203500,203000,203500,203000,156
20240730,111600,24969368500,203000,203000,203500,203000,101
20240730,111500,24948863500,203000,203000,203500,203000,230
20240730,111400,24902163000,203000,203000,203500,203000,87
20240730,111300,24884494500,203000,203500,203500,203000,98
20240730,111200,24864587500,203500,203500,203500,203000,339
20240730,111100,24795738500,203000,203500,204000,203000,180
20240730,111000,24759113000,204000,204000,204000,203500,215
20240730,110900,24715349500,203500,204000,204000,203000,167
20240730,110800,24681363500,203500,203500,204000,203000,257
20240730,110700,24629054500,203500,203000,204000,203000,130
20240730,110600,24602573000,203000,203000,204000,203000,848
20240730,110500,24430056000,203000,203000,203500,203000,651
20240730,110400,24297865500,203000,203000,203500,203000,397
20240730,110300,24217262000,203500,203000,203500,203000,95
20240730,110200,24197970500,203000,203000,203500,203000,213
20240730,110100,24154719000,203000,203000,203500,202500,329
20240730,110000,24087923000,203000,203000,203500,203000,110
20240730,105900,24065587500,203500,203500,203500,202500,206
20240730,105800,24023751500,202500,203000,203500,202500,325
20240730,105700,23957768500,203000,203000,203500,203000,393
20240730,105600,23877980500,203000,203000,203500,202000,2174
20240730,105500,23437743500,203000,204000,204000,203000,2099
20240730,105400,23011233500,204000,203500,204000,203500,171
20240730,105300,22976411500,203500,203500,204000,203500,140
20240730,105200,22947882500,204000,204000,204500,203500,169
20240730,105100,22913434500,204000,203500,204500,203500,412
20240730,105000,22829333000,203500,203500,204000,203500,274
20240730,104900,22773554500,203500,204000,204500,203500,159
20240730,104800,22741124000,204000,203500,204500,203500,275
20240730,104700,22685039500,203500,204500,204500,203500,258
20240730,104600,22632409500,204000,203500,204500,203500,547
20240730,104500,22520803000,204000,204000,204000,203500,235
20240730,104400,22472971000,204000,204000,204000,203500,626
20240730,104300,22345307000,204000,204000,204500,204000,442
20240730,104200,22255124000,204000,204500,205000,204000,838
20240730,104100,22083739500,204500,205000,205000,204500,304
20240730,104000,22021557000,205000,204500,205000,204500,252
20240730,103900,21970010000,204500,204500,205000,204500,271
20240730,103800,21914581000,204500,204500,205000,204500,280
20240730,103700,21857235000,204500,205000,205000,204500,385
20240730,103600,21778479500,204500,204500,205000,204500,294
20240730,103500,21718334000,205000,204500,205000,204500,208
20240730,103400,21675788000,204500,204500,205000,204500,184
20240730,103300,21638151500,204500,205000,205000,204000,898
20240730,103200,21454380000,205000,205500,206000,204500,539
20240730,103100,21343804000,206000,205500,206500,205500,582
20240730,103000,21223970000,205500,206500,206500,205000,492
20240730,102900,21122781000,206000,206000,206500,206000,209
20240730,102800,21079690500,206500,206500,207000,204000,2622
20240730,102700,20541388500,207000,206500,207000,206000,751
20240730,102600,20386278000,206500,206000,206500,205500,1881
20240730,102500,19998247500,206000,206000,206500,206000,282
20240730,102400,19940073500,206000,206000,206500,206000,314
20240730,102300,19875336500,206000,205500,206500,205500,698
20240730,102200,19731585000,205500,205500,206500,205500,2389
20240730,102100,19238574000,205500,206000,206000,205000,584
20240730,102000,19118463500,206000,205000,206000,205000,347
20240730,101900,19047155000,205500,206000,206000,205000,521
20240730,101800,18940071000,206000,206000,206000,205500,192
20240730,101700,18900564500,206000,206000,206000,205500,349
20240730,101600,18828805000,205500,206000,206000,205500,222
20240730,101500,18783105500,206000,206500,206500,205500,729
20240730,101400,18632923500,206500,205500,206500,205000,728
20240730,101300,18483108500,205500,205500,206000,204500,1198
20240730,101200,18236719000,205500,205000,205500,204500,340
20240730,101100,18167054000,204500,205500,205500,204500,631
20240730,101000,18037760000,205500,205500,206000,205000,348
20240730,100900,17966285500,205500,204000,205500,204000,1492
20240730,100800,17660543000,204500,204000,204500,204000,190
20240730,100700,17621726500,204500,204500,204500,204000,140
20240730,100600,17593113500,204500,204000,204500,203500,314
20240730,100500,17528982500,204000,204000,204000,203500,158
20240730,100400,17496788500,204000,203500,204000,203500,137
20240730,100300,17468880000,204000,204000,204000,203000,1263
20240730,100200,17211816500,204000,204000,204500,203500,1158
20240730,100100,16975315000,204500,204500,204500,204000,362
20240730,100000,16901400000,204500,204000,204500,204000,212
20240730,095900,16858119500,204000,203500,204500,203500,1514
20240730,095800,16549277500,204000,204000,204000,203500,196
20240730,095700,16509358500,204000,203000,204000,203000,701
20240730,095600,16366762500,203000,203000,203000,202500,204
20240730,095500,16325389500,202500,203000,203000,202500,473
20240730,095400,16229583500,203000,202500,203000,202500,161
20240730,095300,16196968000,202500,203000,203500,202500,596
20240730,095200,16075984000,203000,203000,203500,202000,815
20240730,095100,15910829000,203000,202000,203000,202000,1351
20240730,095000,15637047000,202000,202000,202500,201500,2962
20240730,094900,15038753000,202000,202500,202500,202000,457
20240730,094800,14946424000,202000,202500,203000,202000,801
20240730,094700,14784218000,202500,202500,203000,202500,414
20240730,094600,14700362500,202500,202500,203000,202500,579
20240730,094500,14583048500,202500,202500,203000,202500,447
20240730,094400,14492523500,203000,203000,203000,202500,2012
20240730,094300,14084908000,202500,202500,203000,202500,1715
20240730,094200,13737612000,203000,203000,203500,202500,1615
20240730,094100,13409780000,203000,203000,203500,203000,310
20240730,094000,13346843000,203000,203000,203500,203000,161
20240730,093900,13314144000,203500,203500,204000,203000,623
20240730,093800,13187368500,203500,204000,204500,203500,1317
20240730,093700,12918696000,204000,203500,204500,203500,523
20240730,093600,12811995000,204000,203500,204500,203500,1089
20240730,093500,12589874500,203500,202500,204000,202000,617
20240730,093400,12464447500,202000,202500,203000,202000,2171
20240730,093300,12025209500,202500,202500,203000,202500,714
20240730,093200,11880472500,202500,202500,203000,202000,814
20240730,093100,11715704000,202500,202500,203500,202000,812
20240730,093000,11551221500,202500,203500,204000,202500,2064
20240730,092900,11132178500,204000,203000,204000,202500,1398
20240730,092800,10847975000,203000,203000,203500,202500,2113
20240730,092700,10419611000,203500,203000,203500,203000,633
20240730,092600,10291097500,203000,203500,203500,203000,920
20240730,092500,10104212000,203500,203000,203500,203000,592
20240730,092400,9983820500,203500,204000,204500,203000,1792
20240730,092300,9618881500,204000,204500,205000,204000,620
20240730,092200,9492150500,204500,203500,205000,203500,1000
20240730,092100,9288138500,203500,204000,204500,203500,1960
20240730,092000,8888698500,204000,205000,205500,204000,3378
20240730,091900,8197767000,205000,205000,205500,204500,1364
20240730,091800,7918539000,205000,205500,206000,205000,1773
20240730,091700,7554408000,205500,205500,206000,205000,2222
20240730,091600,7098490000,205500,205000,206000,205000,612
20240730,091500,6972763500,205000,205000,206000,205000,2941
20240730,091400,6369666000,205000,206000,206000,205000,3289
20240730,091300,5693625000,206000,206500,206500,206000,2255
20240730,091200,5229035500,206500,207500,207500,206000,2649
20240730,091100,4681775000,207500,206500,207500,206500,308
20240730,091000,4618018000,206500,208500,208500,206500,1314
20240730,090900,4345660500,208000,209000,209000,208000,2395
20240730,090800,3845708000,209000,207500,209000,207000,3178
20240730,090700,3183713500,207500,206500,207500,206500,991
20240730,090600,2978638000,207000,207500,207500,206500,2354
20240730,090500,2491997500,207500,207000,207500,206000,1896
20240730,090400,2099870500,206500,206500,207000,206000,1040
20240730,090300,1885067000,206500,207500,207500,206500,1265
20240730,090200,1623497000,207500,208000,208500,207000,1502
20240730,090100,1311520000,208000,207000,208500,206000,1452
20240730,090000,1009617500,206500,206500,207500,205500,4870