KissMeData/375500/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,211700,6009332150,35300,35300,35300,35300,7380
20240729,211600,6009332150,35300,35300,35300,35300,0
20240729,211500,6009332150,35300,35300,35300,35300,0
20240729,211400,6009332150,35300,35300,35300,35300,0
20240729,211300,6009332150,35300,35300,35300,35300,0
20240729,211200,6009332150,35300,35300,35300,35300,0
20240729,211100,6009332150,35300,35300,35300,35300,0
20240729,211000,6009332150,35300,35300,35300,35300,0
20240729,210900,6009332150,35300,35300,35300,35300,0
20240729,210800,6009332150,35300,35300,35300,35300,0
20240729,210700,6009332150,35300,35300,35300,35300,0
20240729,210600,6009332150,35300,35300,35300,35300,0
20240729,210500,6009332150,35300,35300,35300,35300,0
20240729,210400,6009332150,35300,35300,35300,35300,0
20240729,210300,6009332150,35300,35300,35300,35300,0
20240729,210200,6009332150,35300,35300,35300,35300,0
20240729,210100,6009332150,35300,35300,35300,35300,0
20240729,210000,6009332150,35300,35300,35300,35300,0
20240729,205900,6009332150,35300,35300,35300,35300,0
20240729,205800,6009332150,35300,35300,35300,35300,0
20240729,205700,6009332150,35300,35300,35300,35300,0
20240729,205600,6009332150,35300,35300,35300,35300,0
20240729,205500,6009332150,35300,35300,35300,35300,0
20240729,205400,6009332150,35300,35300,35300,35300,0
20240729,205300,6009332150,35300,35300,35300,35300,0
20240729,205200,6009332150,35300,35300,35300,35300,0
20240729,205100,6009332150,35300,35300,35300,35300,0
20240729,205000,6009332150,35300,35300,35300,35300,0
20240729,204900,6009332150,35300,35300,35300,35300,0
20240729,204800,6009332150,35300,35300,35300,35300,0
20240729,204700,6009332150,35300,35300,35300,35300,7380
20240729,204600,6009332150,35300,35300,35300,35300,0
20240729,204500,6009332150,35300,35300,35300,35300,0
20240729,204400,6009332150,35300,35300,35300,35300,0
20240729,204300,6009332150,35300,35300,35300,35300,0
20240729,204200,6009332150,35300,35300,35300,35300,0
20240729,204100,6009332150,35300,35300,35300,35300,0
20240729,204000,6009332150,35300,35300,35300,35300,0
20240729,203900,6009332150,35300,35300,35300,35300,0
20240729,203800,6009332150,35300,35300,35300,35300,0
20240729,203700,6009332150,35300,35300,35300,35300,0
20240729,203600,6009332150,35300,35300,35300,35300,0
20240729,203500,6009332150,35300,35300,35300,35300,0
20240729,203400,6009332150,35300,35300,35300,35300,0
20240729,203300,6009332150,35300,35300,35300,35300,0
20240729,203200,6009332150,35300,35300,35300,35300,0
20240729,203100,6009332150,35300,35300,35300,35300,0
20240729,203000,6009332150,35300,35300,35300,35300,0
20240729,202900,6009332150,35300,35300,35300,35300,0
20240729,202800,6009332150,35300,35300,35300,35300,0
20240729,202700,6009332150,35300,35300,35300,35300,0
20240729,202600,6009332150,35300,35300,35300,35300,0
20240729,202500,6009332150,35300,35300,35300,35300,0
20240729,202400,6009332150,35300,35300,35300,35300,0
20240729,202300,6009332150,35300,35300,35300,35300,0
20240729,202200,6009332150,35300,35300,35300,35300,0
20240729,202100,6009332150,35300,35300,35300,35300,0
20240729,202000,6009332150,35300,35300,35300,35300,0
20240729,201900,6009332150,35300,35300,35300,35300,0
20240729,201800,6009332150,35300,35300,35300,35300,0
20240729,201700,6009332150,35300,35300,35300,35300,7380
20240729,201600,6009332150,35300,35300,35300,35300,0
20240729,201500,6009332150,35300,35300,35300,35300,0
20240729,201400,6009332150,35300,35300,35300,35300,0
20240729,201300,6009332150,35300,35300,35300,35300,0
20240729,201200,6009332150,35300,35300,35300,35300,0
20240729,201100,6009332150,35300,35300,35300,35300,0
20240729,201000,6009332150,35300,35300,35300,35300,0
20240729,200900,6009332150,35300,35300,35300,35300,0
20240729,200800,6009332150,35300,35300,35300,35300,0
20240729,200700,6009332150,35300,35300,35300,35300,0
20240729,200600,6009332150,35300,35300,35300,35300,0
20240729,200500,6009332150,35300,35300,35300,35300,0
20240729,200400,6009332150,35300,35300,35300,35300,0
20240729,200300,6009332150,35300,35300,35300,35300,0
20240729,200200,6009332150,35300,35300,35300,35300,0
20240729,200100,6009332150,35300,35300,35300,35300,0
20240729,200000,6009332150,35300,35300,35300,35300,0
20240729,195900,6009332150,35300,35300,35300,35300,0
20240729,195800,6009332150,35300,35300,35300,35300,0
20240729,195700,6009332150,35300,35300,35300,35300,0
20240729,195600,6009332150,35300,35300,35300,35300,0
20240729,195500,6009332150,35300,35300,35300,35300,0
20240729,195400,6009332150,35300,35300,35300,35300,0
20240729,195300,6009332150,35300,35300,35300,35300,0
20240729,195200,6009332150,35300,35300,35300,35300,0
20240729,195100,6009332150,35300,35300,35300,35300,0
20240729,195000,6009332150,35300,35300,35300,35300,0
20240729,194900,6009332150,35300,35300,35300,35300,0
20240729,194800,6009332150,35300,35300,35300,35300,0
20240729,194700,6009332150,35300,35300,35300,35300,7380
20240729,194600,6009332150,35300,35300,35300,35300,0
20240729,194500,6009332150,35300,35300,35300,35300,0
20240729,194400,6009332150,35300,35300,35300,35300,0
20240729,194300,6009332150,35300,35300,35300,35300,0
20240729,194200,6009332150,35300,35300,35300,35300,0
20240729,194100,6009332150,35300,35300,35300,35300,0
20240729,194000,6009332150,35300,35300,35300,35300,0
20240729,193900,6009332150,35300,35300,35300,35300,0
20240729,193800,6009332150,35300,35300,35300,35300,0
20240729,193700,6009332150,35300,35300,35300,35300,0
20240729,193600,6009332150,35300,35300,35300,35300,0
20240729,193500,6009332150,35300,35300,35300,35300,0
20240729,193400,6009332150,35300,35300,35300,35300,0
20240729,193300,6009332150,35300,35300,35300,35300,0
20240729,193200,6009332150,35300,35300,35300,35300,0
20240729,193100,6009332150,35300,35300,35300,35300,0
20240729,193000,6009332150,35300,35300,35300,35300,0
20240729,192900,6009332150,35300,35300,35300,35300,0
20240729,192800,6009332150,35300,35300,35300,35300,0
20240729,192700,6009332150,35300,35300,35300,35300,0
20240729,192600,6009332150,35300,35300,35300,35300,0
20240729,192500,6009332150,35300,35300,35300,35300,0
20240729,192400,6009332150,35300,35300,35300,35300,0
20240729,192300,6009332150,35300,35300,35300,35300,0
20240729,192200,6009332150,35300,35300,35300,35300,0
20240729,192100,6009332150,35300,35300,35300,35300,0
20240729,192000,6009332150,35300,35300,35300,35300,0
20240729,191900,6009332150,35300,35300,35300,35300,0
20240729,191800,6009332150,35300,35300,35300,35300,0
20240729,191700,6009332150,35300,35300,35300,35300,7380
20240729,191600,6009332150,35300,35300,35300,35300,0
20240729,191500,6009332150,35300,35300,35300,35300,0
20240729,191400,6009332150,35300,35300,35300,35300,0
20240729,191300,6009332150,35300,35300,35300,35300,0
20240729,191200,6009332150,35300,35300,35300,35300,0
20240729,191100,6009332150,35300,35300,35300,35300,0
20240729,191000,6009332150,35300,35300,35300,35300,0
20240729,190900,6009332150,35300,35300,35300,35300,0
20240729,190800,6009332150,35300,35300,35300,35300,0
20240729,190700,6009332150,35300,35300,35300,35300,0
20240729,190600,6009332150,35300,35300,35300,35300,0
20240729,190500,6009332150,35300,35300,35300,35300,0
20240729,190400,6009332150,35300,35300,35300,35300,0
20240729,190300,6009332150,35300,35300,35300,35300,0
20240729,190200,6009332150,35300,35300,35300,35300,0
20240729,190100,6009332150,35300,35300,35300,35300,0
20240729,190000,6009332150,35300,35300,35300,35300,0
20240729,185900,6009332150,35300,35300,35300,35300,0
20240729,185800,6009332150,35300,35300,35300,35300,0
20240729,185700,6009332150,35300,35300,35300,35300,0
20240729,185600,6009332150,35300,35300,35300,35300,0
20240729,185500,6009332150,35300,35300,35300,35300,0
20240729,185400,6009332150,35300,35300,35300,35300,0
20240729,185300,6009332150,35300,35300,35300,35300,0
20240729,185200,6009332150,35300,35300,35300,35300,0
20240729,185100,6009332150,35300,35300,35300,35300,0
20240729,185000,6009332150,35300,35300,35300,35300,0
20240729,184900,6009332150,35300,35300,35300,35300,0
20240729,184800,6009332150,35300,35300,35300,35300,0
20240729,184700,6009332150,35300,35300,35300,35300,7380
20240729,184600,6009332150,35300,35300,35300,35300,0
20240729,184500,6009332150,35300,35300,35300,35300,0
20240729,184400,6009332150,35300,35300,35300,35300,0
20240729,184300,6009332150,35300,35300,35300,35300,0
20240729,184200,6009332150,35300,35300,35300,35300,0
20240729,184100,6009332150,35300,35300,35300,35300,0
20240729,184000,6009332150,35300,35300,35300,35300,0
20240729,183900,6009332150,35300,35300,35300,35300,0
20240729,183800,6009332150,35300,35300,35300,35300,0
20240729,183700,6009332150,35300,35300,35300,35300,0
20240729,183600,6009332150,35300,35300,35300,35300,0
20240729,183500,6009332150,35300,35300,35300,35300,0
20240729,183400,6009332150,35300,35300,35300,35300,0
20240729,183300,6009332150,35300,35300,35300,35300,0
20240729,183200,6009332150,35300,35300,35300,35300,0
20240729,183100,6009332150,35300,35300,35300,35300,0
20240729,183000,6009332150,35300,35300,35300,35300,0
20240729,182900,6009332150,35300,35300,35300,35300,0
20240729,182800,6009332150,35300,35300,35300,35300,0
20240729,182700,6009332150,35300,35300,35300,35300,0
20240729,182600,6009332150,35300,35300,35300,35300,0
20240729,182500,6009332150,35300,35300,35300,35300,0
20240729,182400,6009332150,35300,35300,35300,35300,0
20240729,182300,6009332150,35300,35300,35300,35300,0
20240729,182200,6009332150,35300,35300,35300,35300,0
20240729,182100,6009332150,35300,35300,35300,35300,0
20240729,182000,6009332150,35300,35300,35300,35300,0
20240729,181900,6009332150,35300,35300,35300,35300,0
20240729,181800,6009332150,35300,35300,35300,35300,0
20240729,181700,6009332150,35300,35300,35300,35300,7380
20240729,181600,6009332150,35300,35300,35300,35300,0
20240729,181500,6009332150,35300,35300,35300,35300,0
20240729,181400,6009332150,35300,35300,35300,35300,0
20240729,181300,6009332150,35300,35300,35300,35300,0
20240729,181200,6009332150,35300,35300,35300,35300,0
20240729,181100,6009332150,35300,35300,35300,35300,0
20240729,181000,6009332150,35300,35300,35300,35300,0
20240729,180900,6009332150,35300,35300,35300,35300,0
20240729,180800,6009332150,35300,35300,35300,35300,0
20240729,180700,6009332150,35300,35300,35300,35300,0
20240729,180600,6009332150,35300,35300,35300,35300,0
20240729,180500,6009332150,35300,35300,35300,35300,0
20240729,180400,6009332150,35300,35300,35300,35300,0
20240729,180300,6009332150,35300,35300,35300,35300,0
20240729,180200,6009332150,35300,35300,35300,35300,0
20240729,180100,6009332150,35300,35300,35300,35300,0
20240729,180000,6009332150,35300,35300,35300,35300,0
20240729,175900,6009332150,35300,35300,35300,35300,0
20240729,175800,6009332150,35300,35300,35300,35300,0
20240729,175700,6009332150,35300,35300,35300,35300,0
20240729,175600,6009332150,35300,35300,35300,35300,0
20240729,175500,6009332150,35300,35300,35300,35300,0
20240729,175400,6009332150,35300,35300,35300,35300,0
20240729,175300,6009332150,35300,35300,35300,35300,0
20240729,175200,6009332150,35300,35300,35300,35300,0
20240729,175100,6009332150,35300,35300,35300,35300,0
20240729,175000,6009332150,35300,35300,35300,35300,0
20240729,174900,6009332150,35300,35300,35300,35300,0
20240729,174800,6009332150,35300,35300,35300,35300,0
20240729,174700,6009332150,35300,35300,35300,35300,7380
20240729,174600,6009332150,35300,35300,35300,35300,0
20240729,174500,6009332150,35300,35300,35300,35300,0
20240729,174400,6009332150,35300,35300,35300,35300,0
20240729,174300,6009332150,35300,35300,35300,35300,0
20240729,174200,6009332150,35300,35300,35300,35300,0
20240729,174100,6009332150,35300,35300,35300,35300,0
20240729,174000,6009332150,35300,35300,35300,35300,0
20240729,173900,6009332150,35300,35300,35300,35300,0
20240729,173800,6009332150,35300,35300,35300,35300,0
20240729,173700,6009332150,35300,35300,35300,35300,0
20240729,173600,6009332150,35300,35300,35300,35300,0
20240729,173500,6009332150,35300,35300,35300,35300,0
20240729,173400,6009332150,35300,35300,35300,35300,0
20240729,173300,6009332150,35300,35300,35300,35300,0
20240729,173200,6009332150,35300,35300,35300,35300,0
20240729,173100,6009332150,35300,35300,35300,35300,0
20240729,173000,6009332150,35300,35300,35300,35300,0
20240729,172900,6009332150,35300,35300,35300,35300,0
20240729,172800,6009332150,35300,35300,35300,35300,0
20240729,172700,6009332150,35300,35300,35300,35300,0
20240729,172600,6009332150,35300,35300,35300,35300,0
20240729,172500,6009332150,35300,35300,35300,35300,0
20240729,172400,6009332150,35300,35300,35300,35300,0
20240729,172300,6009332150,35300,35300,35300,35300,0
20240729,172200,6009332150,35300,35300,35300,35300,0
20240729,172100,6009332150,35300,35300,35300,35300,0
20240729,172000,6009332150,35300,35300,35300,35300,0
20240729,171900,6009332150,35300,35300,35300,35300,0
20240729,171800,6009332150,35300,35300,35300,35300,0
20240729,171700,6009332150,35300,35300,35300,35300,7380
20240729,171600,6009332150,35300,35300,35300,35300,0
20240729,171500,6009332150,35300,35300,35300,35300,0
20240729,171400,6009332150,35300,35300,35300,35300,0
20240729,171300,6009332150,35300,35300,35300,35300,0
20240729,171200,6009332150,35300,35300,35300,35300,0
20240729,171100,6009332150,35300,35300,35300,35300,0
20240729,171000,6009332150,35300,35300,35300,35300,0
20240729,170900,6009332150,35300,35300,35300,35300,0
20240729,170800,6009332150,35300,35300,35300,35300,0
20240729,170700,6009332150,35300,35300,35300,35300,0
20240729,170600,6009332150,35300,35300,35300,35300,0
20240729,170500,6009332150,35300,35300,35300,35300,0
20240729,170400,6009332150,35300,35300,35300,35300,0
20240729,170300,6009332150,35300,35300,35300,35300,0
20240729,170200,6009332150,35300,35300,35300,35300,0
20240729,170100,6009332150,35300,35300,35300,35300,0
20240729,170000,6009332150,35300,35300,35300,35300,0
20240729,165900,6009332150,35300,35300,35300,35300,0
20240729,165800,6009332150,35300,35300,35300,35300,0
20240729,165700,6009332150,35300,35300,35300,35300,0
20240729,165600,6009332150,35300,35300,35300,35300,0
20240729,165500,6009332150,35300,35300,35300,35300,0
20240729,165400,6009332150,35300,35300,35300,35300,0
20240729,165300,6009332150,35300,35300,35300,35300,0
20240729,165200,6009332150,35300,35300,35300,35300,0
20240729,165100,6009332150,35300,35300,35300,35300,0
20240729,165000,6009332150,35300,35300,35300,35300,0
20240729,164900,6009332150,35300,35300,35300,35300,0
20240729,164800,6009332150,35300,35300,35300,35300,0
20240729,164700,6009332150,35300,35300,35300,35300,7380
20240729,164600,6009332150,35300,35300,35300,35300,0
20240729,164500,6009332150,35300,35300,35300,35300,0
20240729,164400,6009332150,35300,35300,35300,35300,0
20240729,164300,6009332150,35300,35300,35300,35300,0
20240729,164200,6009332150,35300,35300,35300,35300,0
20240729,164100,6009332150,35300,35300,35300,35300,0
20240729,164000,6009332150,35300,35300,35300,35300,0
20240729,163900,6009332150,35300,35300,35300,35300,0
20240729,163800,6009332150,35300,35300,35300,35300,0
20240729,163700,6009332150,35300,35300,35300,35300,0
20240729,163600,6009332150,35300,35300,35300,35300,0
20240729,163500,6009332150,35300,35300,35300,35300,0
20240729,163400,6009332150,35300,35300,35300,35300,0
20240729,163300,6009332150,35300,35300,35300,35300,0
20240729,163200,6009332150,35300,35300,35300,35300,0
20240729,163100,6009332150,35300,35300,35300,35300,0
20240729,163000,6009332150,35300,35300,35300,35300,0
20240729,162900,6009332150,35300,35300,35300,35300,0
20240729,162800,6009332150,35300,35300,35300,35300,0
20240729,162700,6009332150,35300,35300,35300,35300,0
20240729,162600,6009332150,35300,35300,35300,35300,0
20240729,162500,6009332150,35300,35300,35300,35300,0
20240729,162400,6009332150,35300,35300,35300,35300,0
20240729,162300,6009332150,35300,35300,35300,35300,0
20240729,162200,6009332150,35300,35300,35300,35300,0
20240729,162100,6009332150,35300,35300,35300,35300,0
20240729,162000,6009332150,35300,35300,35300,35300,0
20240729,161900,6009332150,35300,35300,35300,35300,0
20240729,161800,6009332150,35300,35300,35300,35300,0
20240729,161700,6009332150,35300,35300,35300,35300,7380
20240729,161600,6009332150,35300,35300,35300,35300,0
20240729,161500,6009332150,35300,35300,35300,35300,0
20240729,161400,6009332150,35300,35300,35300,35300,0
20240729,161300,6009332150,35300,35300,35300,35300,0
20240729,161200,6009332150,35300,35300,35300,35300,0
20240729,161100,6009332150,35300,35300,35300,35300,0
20240729,161000,6009332150,35300,35300,35300,35300,0
20240729,160900,6009332150,35300,35300,35300,35300,0
20240729,160800,6009332150,35300,35300,35300,35300,0
20240729,160700,6009332150,35300,35300,35300,35300,0
20240729,160600,6009332150,35300,35300,35300,35300,0
20240729,160500,6009332150,35300,35300,35300,35300,0
20240729,160400,6009332150,35300,35300,35300,35300,0
20240729,160300,6009332150,35300,35300,35300,35300,0
20240729,160200,6009332150,35300,35300,35300,35300,0
20240729,160100,6009332150,35300,35300,35300,35300,0
20240729,160000,6009332150,35300,35300,35300,35300,0
20240729,155900,6009332150,35300,35300,35300,35300,0
20240729,155800,6009332150,35300,35300,35300,35300,0
20240729,155700,6009332150,35300,35300,35300,35300,0
20240729,155600,6009332150,35300,35300,35300,35300,0
20240729,155500,6009332150,35300,35300,35300,35300,0
20240729,155400,6009332150,35300,35300,35300,35300,0
20240729,155300,6009332150,35300,35300,35300,35300,0
20240729,155200,6009332150,35300,35300,35300,35300,0
20240729,155100,6009332150,35300,35300,35300,35300,0
20240729,155000,6009332150,35300,35300,35300,35300,0
20240729,154900,6009332150,35300,35300,35300,35300,0
20240729,154800,6009332150,35300,35300,35300,35300,0
20240729,154700,6009332150,35300,35300,35300,35300,7380
20240729,154600,6009332150,35300,35300,35300,35300,0
20240729,154500,6009332150,35300,35300,35300,35300,0
20240729,154400,6009332150,35300,35300,35300,35300,0
20240729,154300,6009332150,35300,35300,35300,35300,0
20240729,154200,6009332150,35300,35300,35300,35300,0
20240729,154100,6009332150,35300,35300,35300,35300,0
20240729,154000,6009332150,35300,35300,35300,35300,0
20240729,153900,6009332150,35300,35300,35300,35300,0
20240729,153800,6009332150,35300,35300,35300,35300,0
20240729,153700,6009332150,35300,35300,35300,35300,0
20240729,153600,6009332150,35300,35300,35300,35300,0
20240729,153500,6009332150,35300,35300,35300,35300,0
20240729,153400,6009332150,35300,35300,35300,35300,0
20240729,153300,6009332150,35300,35300,35300,35300,0
20240729,153200,6009332150,35300,35300,35300,35300,0
20240729,153100,6009332150,35300,35300,35300,35300,0
20240729,153000,6009332150,35300,35300,35300,35300,7380
20240729,152900,5748818150,35350,35350,35350,35350,0
20240729,152800,5748818150,35350,35350,35350,35350,0
20240729,152700,5748818150,35350,35350,35350,35350,0
20240729,152600,5748818150,35350,35350,35350,35350,0
20240729,152500,5748818150,35350,35350,35350,35350,0
20240729,152400,5748818150,35350,35350,35350,35350,0
20240729,152300,5748818150,35350,35350,35350,35350,0
20240729,152200,5748818150,35350,35350,35350,35350,0
20240729,152100,5748818150,35350,35350,35350,35350,0
20240729,152000,5748818150,35350,35350,35350,35350,0
20240729,151900,5748818150,35350,35350,35400,35300,647
20240729,151800,5725948050,35400,35400,35400,35400,118
20240729,151700,5721770850,35400,35450,35500,35400,483
20240729,151600,5704646250,35400,35500,35500,35350,163
20240729,151500,5698864400,35400,35400,35500,35350,177
20240729,151400,5692596750,35500,35350,35500,35350,105
20240729,151300,5688873150,35400,35300,35450,35300,223
20240729,151200,5680981900,35450,35400,35450,35300,205
20240729,151100,5673726400,35450,35400,35450,35400,195
20240729,151000,5666814800,35450,35400,35450,35400,200
20240729,150900,5659725700,35450,35400,35450,35300,358
20240729,150800,5647063450,35350,35450,35450,35350,175
20240729,150700,5640862800,35350,35450,35450,35300,171
20240729,150600,5634803750,35400,35350,35550,35300,337
20240729,150500,5622868700,35350,35450,35450,35350,149
20240729,150400,5617595150,35400,35400,35500,35350,361
20240729,150300,5604806100,35400,35400,35450,35400,209
20240729,150200,5597398050,35400,35450,35500,35350,258
20240729,150100,5588250300,35450,35450,35450,35300,266
20240729,150000,5578834400,35450,35450,35500,35400,523
20240729,145900,5560276500,35500,35500,35500,35450,481
20240729,145800,5543208450,35500,35400,35500,35400,451
20240729,145700,5527224950,35400,35350,35400,35350,539
20240729,145600,5508165200,35350,35350,35350,35300,735
20240729,145500,5482196450,35350,35350,35350,35300,530
20240729,145400,5463480950,35350,35400,35400,35300,380
20240729,145300,5450049750,35350,35400,35400,35350,134
20240729,145200,5445307500,35400,35400,35400,35350,559
20240729,145100,5425522900,35400,35400,35400,35350,216
20240729,145000,5417877700,35400,35500,35500,35400,742
20240729,144900,5391595450,35500,35450,35500,35450,185
20240729,144800,5385036750,35450,35450,35450,35400,562
20240729,144700,5365115450,35450,35500,35500,35450,183
20240729,144600,5358625500,35500,35500,35500,35400,231
20240729,144500,5350438250,35500,35500,35500,35450,167
20240729,144400,5344511800,35500,35500,35500,35400,478
20240729,144300,5327548500,35500,35400,35500,35400,211
20240729,144200,5320066600,35400,35450,35450,35350,210
20240729,144100,5312627950,35450,35500,35500,35400,185
20240729,144000,5306066150,35500,35450,35500,35450,172
20240729,143900,5299963200,35450,35350,35450,35350,745
20240729,143800,5273578050,35350,35450,35500,35350,255
20240729,143700,5264550000,35450,35450,35450,35450,243
20240729,143600,5255935650,35450,35450,35450,35350,117
20240729,143500,5251792500,35450,35650,35700,35350,2121
20240729,143400,5176585550,35700,35650,35700,35650,240
20240729,143300,5168026550,35650,35600,35650,35550,249
20240729,143200,5159166800,35600,35650,35650,35500,151
20240729,143100,5153791200,35600,35500,35600,35500,500
20240729,143000,5136005250,35450,35550,35600,35450,220
20240729,142900,5128189300,35550,35650,35650,35400,1946
20240729,142800,5059243700,35650,35700,35700,35500,1063
20240729,142700,5021432000,35700,35750,35750,35600,340
20240729,142600,5009290800,35750,35750,35750,35700,349
20240729,142500,4996822400,35750,35750,35750,35700,511
20240729,142400,4978574200,35750,35850,35850,35600,1479
20240729,142300,4925808450,35800,35800,35850,35750,913
20240729,142200,4893124250,35800,35800,35800,35750,460
20240729,142100,4876661150,35800,35800,35800,35750,449
20240729,142000,4860587000,35800,35750,35800,35750,450
20240729,141900,4844477050,35750,35750,35800,35750,803
20240729,141800,4815734700,35800,35750,35800,35750,585
20240729,141700,4794809650,35750,35700,35750,35700,409
20240729,141600,4780202900,35700,35700,35700,35650,437
20240729,141500,4764607700,35700,35700,35700,35650,569
20240729,141400,4744296350,35700,35650,35700,35650,377
20240729,141300,4730842700,35650,35700,35700,35650,461
20240729,141200,4714386850,35700,35700,35700,35700,532
20240729,141100,4695394450,35700,35650,35700,35650,672
20240729,141000,4671407000,35700,35700,35700,35650,657
20240729,140900,4647960650,35700,35650,35700,35600,293
20240729,140800,4637503250,35650,35650,35650,35600,419
20240729,140700,4622570500,35650,35600,35650,35600,733
20240729,140600,4596463800,35600,35400,35600,35400,425
20240729,140500,4581355500,35400,35500,35550,35400,470
20240729,140400,4564667150,35500,35500,35500,35450,253
20240729,140300,4555691800,35500,35450,35500,35450,436
20240729,140200,4540217400,35450,35550,35600,35450,197
20240729,140100,4533215150,35550,35450,35550,35450,245
20240729,140000,4524514750,35500,35550,35550,35400,1021
20240729,135900,4488340100,35500,35550,35550,35500,169
20240729,135800,4482337550,35550,35550,35550,35550,257
20240729,135700,4473201200,35550,35550,35550,35350,476
20240729,135600,4456334750,35550,35500,35550,35450,104
20240729,135500,4452642200,35400,35500,35500,35400,385
20240729,135400,4438983200,35450,35450,35550,35450,152
20240729,135300,4433592350,35450,35450,35550,35450,204
20240729,135200,4426348000,35450,35550,35550,35400,829
20240729,135100,4396980300,35500,35500,35550,35450,415
20240729,135000,4382248400,35500,35500,35500,35500,112
20240729,134900,4378272400,35500,35450,35500,35450,317
20240729,134800,4367021250,35450,35450,35500,35400,160
20240729,134700,4361343400,35500,35550,35550,35450,594
20240729,134600,4340256950,35550,35500,35550,35500,172
20240729,134500,4334146450,35550,35550,35550,35500,84
20240729,134400,4331160550,35550,35550,35600,35500,228
20240729,134300,4323051700,35550,35550,35600,35450,603
20240729,134200,4301623100,35550,35550,35600,35500,165
20240729,134100,4295757100,35550,35550,35650,35550,102
20240729,134000,4292128200,35550,35550,35600,35500,135
20240729,133900,4287324800,35600,35550,35600,35450,618
20240729,133800,4265344700,35550,35550,35550,35550,70
20240729,133700,4262856200,35500,35600,35600,35500,260
20240729,133600,4253614650,35600,35650,35650,35550,80
20240729,133500,4250767700,35600,35450,35600,35450,370
20240729,133400,4237603500,35450,35550,35600,35400,297
20240729,133300,4227058250,35550,35600,35600,35350,1343
20240729,133200,4179468950,35650,35600,35650,35550,496
20240729,133100,4161828350,35600,35600,35600,35550,357
20240729,133000,4149123950,35550,35500,35550,35500,198
20240729,132900,4142091800,35500,35500,35500,35450,305
20240729,132800,4131268650,35500,35500,35500,35450,175
20240729,132700,4125058150,35500,35400,35500,35250,1907
20240729,132600,4057687050,35400,35450,35450,35350,405
20240729,132500,4043350750,35450,35650,35650,35400,524
20240729,132400,4024769050,35650,35650,35700,35650,126
20240729,132300,4020274850,35600,35650,35650,35600,337
20240729,132200,4008265300,35650,35700,35700,35450,1192
20240729,132100,3965924000,35700,35600,35700,35600,197
20240729,132000,3958898700,35600,35750,35750,35600,248
20240729,131900,3950052900,35750,35650,35750,35650,349
20240729,131800,3937589150,35650,35750,35750,35650,159
20240729,131700,3931916450,35750,35700,35750,35700,145
20240729,131600,3926739900,35600,35700,35750,35600,1218
20240729,131500,3883317100,35700,35700,35750,35650,312
20240729,131400,3872176000,35750,35700,35750,35700,150
20240729,131300,3866813950,35700,35750,35750,35700,217
20240729,131200,3859062750,35750,35700,35750,35700,270
20240729,131100,3849416100,35750,35700,35750,35650,458
20240729,131000,3833053250,35700,35700,35700,35650,309
20240729,130900,3822028200,35700,35700,35750,35650,246
20240729,130800,3813251300,35700,35800,35800,35650,135
20240729,130700,3808429350,35750,35800,35800,35650,922
20240729,130600,3775501200,35800,35800,35800,35750,227
20240729,130500,3767374800,35800,35750,35800,35750,134
20240729,130400,3762579300,35800,35800,35800,35750,154
20240729,130300,3757071750,35750,35750,35750,35750,673
20240729,130200,3733012000,35750,35700,35750,35650,239
20240729,130100,3724478100,35700,35750,35750,35650,156
20240729,130000,3718903900,35750,35750,35800,35700,164
20240729,125900,3713039950,35750,35750,35750,35700,646
20240729,125800,3689955800,35700,35700,35750,35700,317
20240729,125700,3678628750,35750,35750,35750,35700,205
20240729,125600,3671309050,35750,35750,35750,35650,133
20240729,125500,3666557750,35750,35750,35750,35700,511
20240729,125400,3648294500,35750,35700,35750,35650,119
20240729,125300,3644043950,35700,35750,35750,35650,315
20240729,125200,3632788600,35750,35750,35800,35650,225
20240729,125100,3624743550,35750,35750,35800,35650,360
20240729,125000,3611874600,35700,35750,35750,35650,165
20240729,124900,3605982250,35750,35700,35750,35700,190
20240729,124800,3599190850,35700,35700,35700,35600,363
20240729,124700,3586257050,35750,35700,35750,35650,668
20240729,124600,3562418200,35700,35700,35700,35650,341
20240729,124500,3550250100,35750,35750,35750,35700,244
20240729,124400,3541527400,35750,35750,35800,35700,317
20240729,124300,3530198200,35750,35750,35750,35700,446
20240729,124200,3514255700,35750,35750,35750,35700,172
20240729,124100,3508109200,35700,35750,35750,35700,334
20240729,124000,3496172450,35750,35700,35750,35700,348
20240729,123900,3483734000,35750,35700,35750,35650,668
20240729,123800,3459883950,35700,35700,35750,35700,211
20240729,123700,3452346100,35650,35700,35700,35650,189
20240729,123600,3445599150,35700,35750,35750,35700,189
20240729,123500,3438843750,35750,35750,35750,35700,416
20240729,123400,3423976800,35650,35700,35750,35650,1311
20240729,123300,3377170450,35700,35700,35700,35650,157
20240729,123200,3371570150,35700,35700,35700,35600,415
20240729,123100,3356778850,35700,35650,35700,35600,421
20240729,123000,3341754650,35650,35650,35650,35600,289
20240729,122900,3331454800,35650,35650,35650,35600,570
20240729,122800,3311135800,35650,35650,35650,35600,426
20240729,122700,3295952550,35650,35600,35650,35600,545
20240729,122600,3276523450,35650,35650,35650,35600,143
20240729,122500,3271427250,35650,35600,35650,35400,1561
20240729,122400,3215801250,35650,35650,35650,35600,531
20240729,122300,3196882150,35650,35650,35650,35600,371
20240729,122200,3183671500,35650,35600,35650,35550,2085
20240729,122100,3109444250,35600,35550,35600,35300,3097
20240729,122000,2999304100,35600,35550,35600,35550,1012
20240729,121900,2963318650,35550,35550,35550,35500,426
20240729,121800,2948177650,35400,35550,35550,35400,327
20240729,121700,2936570150,35550,35550,35550,35500,158
20240729,121600,2930955250,35550,35500,35550,35500,505
20240729,121500,2913014000,35500,35500,35500,35500,350
20240729,121400,2900589000,35500,35450,35500,35400,1788
20240729,121300,2837160500,35400,35450,35450,35400,345
20240729,121200,2824938600,35450,35450,35450,35400,146
20240729,121100,2819768000,35450,35450,35450,35400,683
20240729,121000,2795564450,35450,35450,35500,35400,182
20240729,120900,2789108900,35450,35450,35500,35450,124
20240729,120800,2784713050,35450,35500,35500,35450,331
20240729,120700,2772974900,35500,35500,35500,35500,475
20240729,120600,2756112400,35500,35450,35500,35450,147
20240729,120500,2750894400,35450,35500,35500,35450,168
20240729,120400,2744934050,35500,35500,35500,35450,183
20240729,120300,2738437600,35450,35450,35500,35450,643
20240729,120200,2715629650,35450,35500,35500,35450,379
20240729,120100,2702179550,35500,35500,35500,35450,312
20240729,120000,2691111800,35500,35500,35500,35450,181
20240729,115900,2684689800,35500,35450,35500,35450,322
20240729,115800,2673259850,35500,35450,35500,35400,385
20240729,115700,2659603450,35450,35450,35450,35400,278
20240729,115600,2649751700,35450,35450,35450,35400,584
20240729,115500,2629058900,35450,35400,35450,35400,468
20240729,115400,2612470200,35350,35400,35450,35350,162
20240729,115300,2606731650,35400,35400,35450,35400,302
20240729,115200,2596036500,35400,35400,35400,35350,209
20240729,115100,2588638150,35350,35400,35400,35350,164
20240729,115000,2582835900,35400,35400,35400,35400,95
20240729,114900,2579472900,35400,35400,35400,35350,188
20240729,114800,2572823450,35400,35350,35400,35300,672
20240729,114700,2549068250,35350,35350,35350,35300,349
20240729,114600,2536734250,35350,35450,35450,35350,274
20240729,114500,2527034700,35450,35450,35450,35400,144
20240729,114400,2521929950,35400,35450,35450,35400,75
20240729,114300,2519271250,35450,35450,35450,35350,583
20240729,114200,2498608450,35450,35500,35500,35350,137
20240729,114100,2493749000,35500,35550,35550,35500,233
20240729,114000,2485473000,35550,35550,35550,35500,242
20240729,113900,2476872950,35500,35500,35550,35450,987
20240729,113800,2441834450,35450,35450,35500,35450,286
20240729,113700,2431694550,35450,35500,35550,35450,262
20240729,113600,2422395500,35500,35500,35500,35450,200
20240729,113500,2415297250,35450,35500,35500,35450,346
20240729,113400,2403016850,35500,35450,35500,35400,406
20240729,113300,2388625650,35500,35450,35500,35450,230
20240729,113200,2380469650,35450,35400,35500,35400,123
20240729,113100,2376107750,35450,35450,35450,35400,322
20240729,113000,2364692900,35450,35450,35500,35400,392
20240729,112900,2350785200,35450,35500,35500,35450,74
20240729,112800,2348160200,35500,35500,35500,35450,80
20240729,112700,2345320250,35500,35500,35500,35450,336
20240729,112600,2333392350,35500,35500,35500,35450,213
20240729,112500,2325834550,35500,35500,35500,35500,107
20240729,112400,2322036050,35550,35500,35550,35450,155
20240729,112300,2316530400,35500,35500,35550,35500,365
20240729,112200,2303557600,35550,35500,35550,35500,154
20240729,112100,2298088500,35500,35500,35500,35450,271
20240729,112000,2288471900,35500,35500,35500,35450,270
20240729,111900,2278887000,35500,35450,35500,35400,382
20240729,111800,2265330800,35450,35450,35450,35400,292
20240729,111700,2254982700,35450,35450,35450,35400,62
20240729,111600,2252785050,35450,35450,35450,35400,82
20240729,111500,2249878250,35450,35450,35450,35400,487
20240729,111400,2232618050,35450,35450,35450,35400,105
20240729,111300,2228895850,35400,35400,35450,35400,515
20240729,111200,2210650750,35400,35400,35400,35350,618
20240729,111100,2188784000,35350,35400,35400,35350,175
20240729,111000,2182595650,35400,35400,35400,35300,227
20240729,110900,2174566650,35350,35350,35400,35300,563
20240729,110800,2154679700,35350,35400,35400,35300,350
20240729,110700,2142301400,35400,35400,35400,35350,274
20240729,110600,2132605050,35400,35350,35400,35350,232
20240729,110500,2124396050,35350,35350,35350,35250,152
20240729,110400,2119025350,35350,35350,35400,35350,103
20240729,110300,2115383300,35350,35300,35350,35300,360
20240729,110200,2102657400,35350,35300,35350,35300,82
20240729,110100,2099761300,35300,35350,35350,35250,298
20240729,110000,2089239100,35350,35450,35450,35200,432
20240729,105900,2073984500,35450,35350,35450,35300,345
20240729,105800,2061780750,35350,35450,35450,35350,159
20240729,105700,2056151950,35450,35450,35450,35300,295
20240729,105600,2045709150,35400,35500,35500,35350,84
20240729,105500,2042732450,35400,35500,35500,35350,1825
20240729,105400,1978128650,35450,35450,35450,35300,307
20240729,105300,1967270650,35450,35550,35550,35450,1077
20240729,105200,1929042650,35550,35550,35600,35500,232
20240729,105100,1920793900,35600,35550,35600,35500,336
20240729,105000,1908848950,35600,35600,35600,35550,849
20240729,104900,1878654450,35550,35600,35600,35550,692
20240729,104800,1854042500,35600,35600,35650,35600,903
20240729,104700,1821888150,35650,35600,35650,35550,1049
20240729,104600,1784529200,35600,35550,35600,35550,888
20240729,104500,1752935250,35600,35500,35600,35500,1878
20240729,104400,1686198050,35550,35450,35550,35450,3340
20240729,104300,1567684950,35450,35300,35450,35300,5939
20240729,104200,1357620800,35350,35350,35350,35300,327
20240729,104100,1346065700,35300,35300,35350,35300,56
20240729,104000,1344086350,35350,35350,35350,35250,157
20240729,103900,1338542000,35300,35300,35350,35250,1040
20240729,103800,1301823500,35250,35350,35350,35250,194
20240729,103700,1294971950,35350,35300,35350,35300,284
20240729,103600,1284942850,35300,35350,35350,35250,42
20240729,103500,1283460550,35350,35300,35350,35250,822
20240729,103400,1254442500,35300,35300,35300,35250,570
20240729,103300,1234335850,35300,35300,35300,35250,157
20240729,103200,1228795200,35300,35250,35300,35250,203
20240729,103100,1221629900,35250,35300,35300,35250,268
20240729,103000,1212169550,35300,35300,35300,35250,110
20240729,102900,1208286600,35300,35300,35300,35250,26
20240729,102800,1207368900,35300,35250,35300,35250,214
20240729,102700,1199815400,35300,35250,35300,35250,311
20240729,102600,1188839550,35300,35250,35300,35250,108
20240729,102500,1185031000,35300,35250,35300,35250,71
20240729,102400,1182527600,35250,35150,35250,35150,135
20240729,102300,1177775250,35100,35250,35250,35100,163
20240729,102200,1172038450,35300,35300,35300,35250,171
20240729,102100,1166002300,35300,35300,35350,35300,154
20240729,102000,1160565700,35300,35300,35350,35300,127
20240729,101900,1156081700,35350,35250,35350,35250,319
20240729,101800,1144819200,35300,35250,35350,35250,1360
20240729,101700,1096808300,35250,35250,35300,35200,226
20240729,101600,1088847300,35250,35300,35300,35250,75
20240729,101500,1086201300,35250,35250,35250,35200,317
20240729,101400,1075027150,35250,35250,35300,35250,121
20240729,101300,1070760750,35250,35300,35300,35250,356
20240729,101200,1058208100,35250,35300,35300,35250,396
20240729,101100,1044244150,35250,35250,35250,35200,540
20240729,101000,1025213150,35200,35250,35250,35200,240
20240729,100900,1016756450,35250,35250,35250,35200,129
20240729,100800,1012210050,35250,35200,35250,35150,711
20240729,100700,987181250,35200,35200,35200,35150,973
20240729,100600,952933550,35200,35150,35200,35150,526
20240729,100500,934442500,35150,34950,35150,34900,7254
20240729,100400,680295600,34950,34950,34950,34950,144
20240729,100300,675262800,34900,34900,34950,34850,437
20240729,100200,659999100,34900,34900,34900,34850,140
20240729,100100,655113200,34850,34850,34900,34850,10
20240729,100000,654764500,34900,34900,34950,34850,152
20240729,095900,649457450,34900,34850,34900,34850,429
20240729,095800,634487950,34850,34850,34850,34800,92
20240729,095700,631281800,34900,34850,34900,34850,215
20240729,095600,623781450,34850,34850,34900,34850,174
20240729,095500,617716500,34800,34800,34850,34800,935
20240729,095400,585169700,34800,34800,34850,34800,80
20240729,095300,582384850,34800,34800,34800,34800,65
20240729,095200,580122850,34800,34800,34900,34750,832
20240729,095100,551160350,34850,34850,34850,34800,57
20240729,095000,549173950,34850,34800,34850,34800,28
20240729,094900,548198450,34800,34900,34900,34800,300
20240729,094800,537742650,34900,34800,34900,34800,607
20240729,094700,516580350,34800,34750,34850,34750,168
20240729,094600,510733500,34850,34700,34850,34700,578
20240729,094500,490644000,34750,34700,34750,34650,117
20240729,094400,486583800,34700,34700,34700,34650,120
20240729,094300,482419900,34650,34700,34700,34650,164
20240729,094200,476729200,34700,34650,34700,34650,303
20240729,094100,466216400,34650,34600,34650,34600,317
20240729,094000,455236000,34600,34550,34600,34550,739
20240729,093900,429689550,34550,34550,34600,34550,588
20240729,093800,409373950,34500,34550,34550,34500,68
20240729,093700,407025450,34550,34500,34550,34500,3
20240729,093600,406921850,34500,34550,34550,34500,241
20240729,093500,398607100,34550,34550,34600,34550,403
20240729,093400,384682850,34550,34550,34600,34550,218
20240729,093300,377147550,34600,34400,34600,34400,627
20240729,093200,355512400,34400,34400,34450,34400,129
20240729,093100,351070900,34450,34300,34450,34300,333
20240729,093000,339632300,34300,34350,34350,34250,45
20240729,092900,338088200,34300,34250,34300,34250,95
20240729,092800,334829750,34300,34350,34400,34200,478
20240729,092700,318424650,34400,34350,34450,34350,70
20240729,092600,316014400,34350,34400,34450,34050,1763
20240729,092500,255715450,34400,34400,34450,34400,303
20240729,092400,245290250,34450,34350,34450,34350,6
20240729,092300,245083650,34350,34400,34450,34350,177
20240729,092200,238994500,34400,34350,34400,34350,20
20240729,092100,238307400,34350,34250,34350,34250,2
20240729,092000,238238800,34300,34350,34400,34300,132
20240729,091900,233703950,34300,34250,34300,34250,65
20240729,091800,231474700,34300,34350,34350,34300,210
20240729,091700,224271100,34350,34400,34400,34350,88
20240729,091600,221247300,34450,34400,34450,34300,115
20240729,091500,217294050,34400,34550,34600,34400,1323
20240729,091400,171713850,34550,34450,34550,34450,180
20240729,091300,165505400,34250,34250,34400,34200,393
20240729,091200,152021550,34200,34200,34250,34200,301
20240729,091100,141727150,34200,34250,34250,34200,79
20240729,091000,139021550,34250,34250,34250,34250,177
20240729,090900,132959300,34200,34100,34250,34100,192
20240729,090800,126404000,34050,34050,34050,34050,0
20240729,090700,126404000,34050,34000,34050,34000,34
20240729,090600,125247000,34050,34200,34200,34000,110
20240729,090500,121498300,34150,34100,34250,34100,151
20240729,090400,116343200,34100,34100,34250,34100,197
20240729,090300,109603750,34150,34000,34150,33950,1341
20240729,090200,63952800,34100,34050,34100,34000,127
20240729,090100,59628850,34000,34000,34100,33900,834
20240729,090000,31266350,34000,34200,34200,34000,915