KissMeData/005180/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,184400,6573463100,86300,86300,86300,86300,924
20240729,184300,6573463100,86300,86300,86300,86300,0
20240729,184200,6573463100,86300,86300,86300,86300,0
20240729,184100,6573463100,86300,86300,86300,86300,0
20240729,184000,6573463100,86300,86300,86300,86300,0
20240729,183900,6573463100,86300,86300,86300,86300,0
20240729,183800,6573463100,86300,86300,86300,86300,0
20240729,183700,6573463100,86300,86300,86300,86300,0
20240729,183600,6573463100,86300,86300,86300,86300,0
20240729,183500,6573463100,86300,86300,86300,86300,0
20240729,183400,6573463100,86300,86300,86300,86300,0
20240729,183300,6573463100,86300,86300,86300,86300,0
20240729,183200,6573463100,86300,86300,86300,86300,0
20240729,183100,6573463100,86300,86300,86300,86300,0
20240729,183000,6573463100,86300,86300,86300,86300,0
20240729,182900,6573463100,86300,86300,86300,86300,0
20240729,182800,6573463100,86300,86300,86300,86300,0
20240729,182700,6573463100,86300,86300,86300,86300,0
20240729,182600,6573463100,86300,86300,86300,86300,0
20240729,182500,6573463100,86300,86300,86300,86300,0
20240729,182400,6573463100,86300,86300,86300,86300,0
20240729,182300,6573463100,86300,86300,86300,86300,0
20240729,182200,6573463100,86300,86300,86300,86300,0
20240729,182100,6573463100,86300,86300,86300,86300,0
20240729,182000,6573463100,86300,86300,86300,86300,0
20240729,181900,6573463100,86300,86300,86300,86300,0
20240729,181800,6573463100,86300,86300,86300,86300,0
20240729,181700,6573463100,86300,86300,86300,86300,0
20240729,181600,6573463100,86300,86300,86300,86300,0
20240729,181500,6573463100,86300,86300,86300,86300,0
20240729,181400,6573463100,86300,86300,86300,86300,924
20240729,181300,6573463100,86300,86300,86300,86300,0
20240729,181200,6573463100,86300,86300,86300,86300,0
20240729,181100,6573463100,86300,86300,86300,86300,0
20240729,181000,6573463100,86300,86300,86300,86300,0
20240729,180900,6573463100,86300,86300,86300,86300,0
20240729,180800,6573463100,86300,86300,86300,86300,0
20240729,180700,6573463100,86300,86300,86300,86300,0
20240729,180600,6573463100,86300,86300,86300,86300,0
20240729,180500,6573463100,86300,86300,86300,86300,0
20240729,180400,6573463100,86300,86300,86300,86300,0
20240729,180300,6573463100,86300,86300,86300,86300,0
20240729,180200,6573463100,86300,86300,86300,86300,0
20240729,180100,6573463100,86300,86300,86300,86300,0
20240729,180000,6573463100,86300,86300,86300,86300,0
20240729,175900,6573463100,86300,86300,86300,86300,0
20240729,175800,6573463100,86300,86300,86300,86300,0
20240729,175700,6573463100,86300,86300,86300,86300,0
20240729,175600,6573463100,86300,86300,86300,86300,0
20240729,175500,6573463100,86300,86300,86300,86300,0
20240729,175400,6573463100,86300,86300,86300,86300,0
20240729,175300,6573463100,86300,86300,86300,86300,0
20240729,175200,6573463100,86300,86300,86300,86300,0
20240729,175100,6573463100,86300,86300,86300,86300,0
20240729,175000,6573463100,86300,86300,86300,86300,0
20240729,174900,6573463100,86300,86300,86300,86300,0
20240729,174800,6573463100,86300,86300,86300,86300,0
20240729,174700,6573463100,86300,86300,86300,86300,0
20240729,174600,6573463100,86300,86300,86300,86300,0
20240729,174500,6573463100,86300,86300,86300,86300,0
20240729,174400,6573463100,86300,86300,86300,86300,924
20240729,174300,6573463100,86300,86300,86300,86300,0
20240729,174200,6573463100,86300,86300,86300,86300,0
20240729,174100,6573463100,86300,86300,86300,86300,0
20240729,174000,6573463100,86300,86300,86300,86300,0
20240729,173900,6573463100,86300,86300,86300,86300,0
20240729,173800,6573463100,86300,86300,86300,86300,0
20240729,173700,6573463100,86300,86300,86300,86300,0
20240729,173600,6573463100,86300,86300,86300,86300,0
20240729,173500,6573463100,86300,86300,86300,86300,0
20240729,173400,6573463100,86300,86300,86300,86300,0
20240729,173300,6573463100,86300,86300,86300,86300,0
20240729,173200,6573463100,86300,86300,86300,86300,0
20240729,173100,6573463100,86300,86300,86300,86300,0
20240729,173000,6573463100,86300,86300,86300,86300,0
20240729,172900,6573463100,86300,86300,86300,86300,0
20240729,172800,6573463100,86300,86300,86300,86300,0
20240729,172700,6573463100,86300,86300,86300,86300,0
20240729,172600,6573463100,86300,86300,86300,86300,0
20240729,172500,6573463100,86300,86300,86300,86300,0
20240729,172400,6573463100,86300,86300,86300,86300,0
20240729,172300,6573463100,86300,86300,86300,86300,0
20240729,172200,6573463100,86300,86300,86300,86300,0
20240729,172100,6573463100,86300,86300,86300,86300,0
20240729,172000,6573463100,86300,86300,86300,86300,0
20240729,171900,6573463100,86300,86300,86300,86300,0
20240729,171800,6573463100,86300,86300,86300,86300,0
20240729,171700,6573463100,86300,86300,86300,86300,0
20240729,171600,6573463100,86300,86300,86300,86300,0
20240729,171500,6573463100,86300,86300,86300,86300,0
20240729,171400,6573463100,86300,86300,86300,86300,924
20240729,171300,6573463100,86300,86300,86300,86300,0
20240729,171200,6573463100,86300,86300,86300,86300,0
20240729,171100,6573463100,86300,86300,86300,86300,0
20240729,171000,6573463100,86300,86300,86300,86300,0
20240729,170900,6573463100,86300,86300,86300,86300,0
20240729,170800,6573463100,86300,86300,86300,86300,0
20240729,170700,6573463100,86300,86300,86300,86300,0
20240729,170600,6573463100,86300,86300,86300,86300,0
20240729,170500,6573463100,86300,86300,86300,86300,0
20240729,170400,6573463100,86300,86300,86300,86300,0
20240729,170300,6573463100,86300,86300,86300,86300,0
20240729,170200,6573463100,86300,86300,86300,86300,0
20240729,170100,6573463100,86300,86300,86300,86300,0
20240729,170000,6573463100,86300,86300,86300,86300,0
20240729,165900,6573463100,86300,86300,86300,86300,0
20240729,165800,6573463100,86300,86300,86300,86300,0
20240729,165700,6573463100,86300,86300,86300,86300,0
20240729,165600,6573463100,86300,86300,86300,86300,0
20240729,165500,6573463100,86300,86300,86300,86300,0
20240729,165400,6573463100,86300,86300,86300,86300,0
20240729,165300,6573463100,86300,86300,86300,86300,0
20240729,165200,6573463100,86300,86300,86300,86300,0
20240729,165100,6573463100,86300,86300,86300,86300,0
20240729,165000,6573463100,86300,86300,86300,86300,0
20240729,164900,6573463100,86300,86300,86300,86300,0
20240729,164800,6573463100,86300,86300,86300,86300,0
20240729,164700,6573463100,86300,86300,86300,86300,0
20240729,164600,6573463100,86300,86300,86300,86300,0
20240729,164500,6573463100,86300,86300,86300,86300,0
20240729,164400,6573463100,86300,86300,86300,86300,924
20240729,164300,6573463100,86300,86300,86300,86300,0
20240729,164200,6573463100,86300,86300,86300,86300,0
20240729,164100,6573463100,86300,86300,86300,86300,0
20240729,164000,6573463100,86300,86300,86300,86300,0
20240729,163900,6573463100,86300,86300,86300,86300,0
20240729,163800,6573463100,86300,86300,86300,86300,0
20240729,163700,6573463100,86300,86300,86300,86300,0
20240729,163600,6573463100,86300,86300,86300,86300,0
20240729,163500,6573463100,86300,86300,86300,86300,0
20240729,163400,6573463100,86300,86300,86300,86300,0
20240729,163300,6573463100,86300,86300,86300,86300,0
20240729,163200,6573463100,86300,86300,86300,86300,0
20240729,163100,6573463100,86300,86300,86300,86300,0
20240729,163000,6573463100,86300,86300,86300,86300,0
20240729,162900,6573463100,86300,86300,86300,86300,0
20240729,162800,6573463100,86300,86300,86300,86300,0
20240729,162700,6573463100,86300,86300,86300,86300,0
20240729,162600,6573463100,86300,86300,86300,86300,0
20240729,162500,6573463100,86300,86300,86300,86300,0
20240729,162400,6573463100,86300,86300,86300,86300,0
20240729,162300,6573463100,86300,86300,86300,86300,0
20240729,162200,6573463100,86300,86300,86300,86300,0
20240729,162100,6573463100,86300,86300,86300,86300,0
20240729,162000,6573463100,86300,86300,86300,86300,0
20240729,161900,6573463100,86300,86300,86300,86300,0
20240729,161800,6573463100,86300,86300,86300,86300,0
20240729,161700,6573463100,86300,86300,86300,86300,0
20240729,161600,6573463100,86300,86300,86300,86300,0
20240729,161500,6573463100,86300,86300,86300,86300,0
20240729,161400,6573463100,86300,86300,86300,86300,924
20240729,161300,6573463100,86300,86300,86300,86300,0
20240729,161200,6573463100,86300,86300,86300,86300,0
20240729,161100,6573463100,86300,86300,86300,86300,0
20240729,161000,6573463100,86300,86300,86300,86300,0
20240729,160900,6573463100,86300,86300,86300,86300,0
20240729,160800,6573463100,86300,86300,86300,86300,0
20240729,160700,6573463100,86300,86300,86300,86300,0
20240729,160600,6573463100,86300,86300,86300,86300,0
20240729,160500,6573463100,86300,86300,86300,86300,0
20240729,160400,6573463100,86300,86300,86300,86300,0
20240729,160300,6573463100,86300,86300,86300,86300,0
20240729,160200,6573463100,86300,86300,86300,86300,0
20240729,160100,6573463100,86300,86300,86300,86300,0
20240729,160000,6573463100,86300,86300,86300,86300,0
20240729,155900,6573463100,86300,86300,86300,86300,0
20240729,155800,6573463100,86300,86300,86300,86300,0
20240729,155700,6573463100,86300,86300,86300,86300,0
20240729,155600,6573463100,86300,86300,86300,86300,0
20240729,155500,6573463100,86300,86300,86300,86300,0
20240729,155400,6573463100,86300,86300,86300,86300,0
20240729,155300,6573463100,86300,86300,86300,86300,0
20240729,155200,6573463100,86300,86300,86300,86300,0
20240729,155100,6573463100,86300,86300,86300,86300,0
20240729,155000,6573463100,86300,86300,86300,86300,0
20240729,154900,6573463100,86300,86300,86300,86300,0
20240729,154800,6573463100,86300,86300,86300,86300,0
20240729,154700,6573463100,86300,86300,86300,86300,0
20240729,154600,6573463100,86300,86300,86300,86300,0
20240729,154500,6573463100,86300,86300,86300,86300,0
20240729,154400,6573463100,86300,86300,86300,86300,924
20240729,154300,6573463100,86300,86300,86300,86300,0
20240729,154200,6573463100,86300,86300,86300,86300,0
20240729,154100,6573463100,86300,86300,86300,86300,0
20240729,154000,6573463100,86300,86300,86300,86300,0
20240729,153900,6573463100,86300,86300,86300,86300,0
20240729,153800,6573463100,86300,86300,86300,86300,0
20240729,153700,6573463100,86300,86300,86300,86300,0
20240729,153600,6573463100,86300,86300,86300,86300,0
20240729,153500,6573463100,86300,86300,86300,86300,0
20240729,153400,6573463100,86300,86300,86300,86300,0
20240729,153300,6573463100,86300,86300,86300,86300,0
20240729,153200,6573463100,86300,86300,86300,86300,0
20240729,153100,6573463100,86300,86300,86300,86300,0
20240729,153000,6573463100,86300,86300,86300,86300,924
20240729,152900,6493721900,86200,86200,86200,86200,0
20240729,152800,6493721900,86200,86200,86200,86200,0
20240729,152700,6493721900,86200,86200,86200,86200,0
20240729,152600,6493721900,86200,86200,86200,86200,0
20240729,152500,6493721900,86200,86200,86200,86200,0
20240729,152400,6493721900,86200,86200,86200,86200,0
20240729,152300,6493721900,86200,86200,86200,86200,0
20240729,152200,6493721900,86200,86200,86200,86200,0
20240729,152100,6493721900,86200,86200,86200,86200,0
20240729,152000,6493721900,86200,86200,86200,86200,0
20240729,151900,6493721900,86200,86100,86200,86000,316
20240729,151800,6466516700,86100,86000,86100,86000,35
20240729,151700,6463506000,86100,86000,86100,86000,204
20240729,151600,6445947300,86100,86100,86100,86000,62
20240729,151500,6440612700,86000,86100,86100,86000,64
20240729,151400,6435104600,86000,86100,86100,86000,100
20240729,151300,6426500700,86100,86100,86200,86100,31
20240729,151200,6423831000,86100,86100,86100,86100,126
20240729,151100,6412982400,86100,86100,86100,86100,73
20240729,151000,6406697100,86200,86200,86200,86100,26
20240729,150900,6404457200,86200,86200,86200,86200,57
20240729,150800,6399543800,86200,86100,86200,86100,76
20240729,150700,6392998800,86100,86200,86200,86100,104
20240729,150600,6384034500,86200,86200,86200,86200,18
20240729,150500,6382482900,86200,86300,86300,86200,168
20240729,150400,6367999400,86300,86300,86300,86300,11
20240729,150300,6367050100,86300,86300,86400,86300,162
20240729,150200,6353067800,86300,86300,86400,86300,26
20240729,150100,6350822100,86400,86400,86400,86300,94
20240729,150000,6342706900,86400,86600,86600,86400,108
20240729,145900,6333360700,86600,86600,86600,86500,291
20240729,145800,6308184700,86600,86500,86600,86500,90
20240729,145700,6300391300,86500,86600,86600,86500,101
20240729,145600,6291645700,86600,86500,86600,86400,99
20240729,145500,6283081100,86500,86400,86500,86400,93
20240729,145400,6275037000,86400,86500,86500,86400,105
20240729,145300,6265958500,86600,86400,86600,86400,142
20240729,145200,6253675000,86300,86500,86500,86300,63
20240729,145100,6248228000,86500,86500,86500,86400,86
20240729,145000,6240789900,86500,86400,86500,86400,91
20240729,144900,6232918600,86500,86300,86500,86300,88
20240729,144800,6225309200,86400,86600,86600,86300,75
20240729,144700,6218826500,86600,86800,86800,86500,435
20240729,144600,6181127800,86800,86900,86900,86800,194
20240729,144500,6164281200,86900,87000,87000,86800,198
20240729,144400,6147081000,87000,86900,87000,86900,62
20240729,144300,6141688800,86900,86900,86900,86900,80
20240729,144200,6134736800,86900,86900,86900,86800,102
20240729,144100,6125875900,86900,86900,86900,86900,73
20240729,144000,6119532200,86900,86900,86900,86900,66
20240729,143900,6113796800,86900,86800,86900,86800,119
20240729,143800,6103456200,86900,86900,86900,86900,85
20240729,143700,6096069700,86900,86900,86900,86800,80
20240729,143600,6089118700,86900,86800,86900,86800,276
20240729,143500,6065154300,86800,86900,86900,86800,196
20240729,143400,6048122500,86900,86900,86900,86900,277
20240729,143300,6024051200,86900,86900,86900,86900,46
20240729,143200,6020053800,86900,86900,86900,86800,132
20240729,143100,6008583600,86900,86800,86900,86800,132
20240729,143000,5997114400,86900,86800,86900,86800,133
20240729,142900,5985559100,86900,86900,86900,86800,185
20240729,142800,5969483300,86900,86900,86900,86800,222
20240729,142700,5950191600,86900,86900,86900,86900,301
20240729,142600,5924034700,87000,86900,87000,86900,79
20240729,142500,5917164800,86900,87000,87000,86900,128
20240729,142400,5906036300,87000,87200,87200,86900,113
20240729,142300,5896204700,87100,87100,87200,87000,137
20240729,142200,5884268100,87200,87100,87200,87100,75
20240729,142100,5877729100,87100,87100,87100,87000,151
20240729,142000,5864579500,87100,87100,87200,87000,144
20240729,141900,5852034900,87200,87000,87200,87000,180
20240729,141800,5836366900,87000,87000,87000,87000,128
20240729,141700,5825230900,87000,87000,87000,86900,69
20240729,141600,5819232100,86900,86900,87000,86900,77
20240729,141500,5812535500,86900,86800,86900,86800,246
20240729,141400,5791167600,86900,86900,86900,86900,47
20240729,141300,5787083300,86900,86800,86900,86800,320
20240729,141200,5759300400,86800,86700,86800,86700,116
20240729,141100,5749234600,86700,86800,86800,86700,347
20240729,141000,5719140600,86800,86700,86800,86700,52
20240729,140900,5714628600,86800,86700,86800,86600,123
20240729,140800,5703962400,86800,86700,86800,86700,113
20240729,140700,5694159600,86700,86700,86800,86700,76
20240729,140600,5687565900,86800,86800,86800,86800,40
20240729,140500,5684093900,86800,86700,86800,86700,147
20240729,140400,5671346200,86700,86700,86800,86500,95
20240729,140300,5663109700,86800,86700,86800,86700,68
20240729,140200,5657212400,86700,86700,86800,86700,54
20240729,140100,5652529300,86700,86700,86800,86700,283
20240729,140000,5627987100,86800,86800,86800,86800,85
20240729,135900,5620609100,86800,86800,86800,86700,145
20240729,135800,5608025300,86700,86600,86700,86600,130
20240729,135700,5596759800,86600,86600,86700,86600,149
20240729,135600,5583850600,86600,86600,86700,86600,80
20240729,135500,5576918700,86700,86600,86700,86600,110
20240729,135400,5567386100,86700,86700,86700,86500,206
20240729,135300,5549532800,86700,86600,86700,86600,56
20240729,135200,5544681800,86600,86700,86700,86600,121
20240729,135100,5534194800,86600,86600,86700,86500,61
20240729,135000,5528910100,86700,86700,86800,86700,114
20240729,134900,5519018600,86800,86700,86800,86700,82
20240729,134800,5511909100,86700,86600,86700,86600,335
20240729,134700,5482868400,86600,86700,86700,86600,331
20240729,134600,5454201900,86800,86700,86800,86700,82
20240729,134500,5447088600,86800,86700,86800,86600,380
20240729,134400,5414143300,86700,86600,86700,86600,144
20240729,134300,5401665700,86600,86600,86700,86600,95
20240729,134200,5393435800,86700,86600,86800,86600,121
20240729,134100,5382944900,86500,86700,86800,86500,427
20240729,134000,5345923200,86700,86500,86800,86500,725
20240729,133900,5283176800,86500,86300,86500,86300,74
20240729,133800,5276779400,86300,86400,86500,86300,110
20240729,133700,5267275000,86400,86500,86500,86300,114
20240729,133600,5257426800,86400,86600,86700,86400,130
20240729,133500,5246174400,86500,86600,86700,86500,124
20240729,133400,5235439400,86600,86700,86700,86600,100
20240729,133300,5226774800,86700,86600,86700,86500,121
20240729,133200,5216299100,86600,86700,86700,86400,138
20240729,133100,5204348900,86500,86700,86900,86500,543
20240729,133000,5157244700,86800,86700,86800,86600,83
20240729,132900,5150048600,86700,86800,86900,86700,164
20240729,132800,5135814000,86800,86900,87200,86800,437
20240729,132700,5097828800,87000,87000,87000,86900,144
20240729,132600,5085310100,87000,86800,87400,86800,2887
20240729,132500,4833851800,86700,86300,86900,86200,3189
20240729,132400,4557816300,86300,86300,86300,86200,80
20240729,132300,4550913400,86300,86300,86300,86200,94
20240729,132200,4542802800,86300,86100,86300,86100,244
20240729,132100,4521765600,86100,86100,86200,86100,163
20240729,132000,4507729100,86100,86200,86200,86100,88
20240729,131900,4500151600,86200,86100,86300,86000,342
20240729,131800,4470678000,86200,86300,86300,86200,94
20240729,131700,4462572500,86300,86200,86400,86200,256
20240729,131600,4440482000,86300,86200,86300,86200,87
20240729,131500,4432976200,86300,86300,86400,86200,454
20240729,131400,4393795900,86200,86100,86300,86100,517
20240729,131300,4349233700,86100,86200,86200,86000,140
20240729,131200,4337175000,86200,86200,86200,86000,314
20240729,131100,4310119700,86200,86000,86200,86000,289
20240729,131000,4285246700,86000,85900,86000,85900,181
20240729,130900,4269691500,85900,86000,86000,85900,377
20240729,130800,4237302400,86000,85900,86000,85800,326
20240729,130700,4209304100,85900,85600,85900,85600,381
20240729,130600,4176628700,85700,85700,85800,85500,701
20240729,130500,4116584200,85600,85500,85800,85400,1114
20240729,130400,4021142700,85500,85400,85500,85200,323
20240729,130300,3993564700,85400,85500,85600,85400,676
20240729,130200,3935813400,85400,85200,85400,85200,561
20240729,130100,3887950200,85200,85100,85300,85100,618
20240729,130000,3835308300,85000,85000,85100,84900,276
20240729,125900,3811847100,85000,85000,85000,84900,110
20240729,125800,3802498800,85000,85000,85100,85000,121
20240729,125700,3792210900,84900,85200,85200,84900,95
20240729,125600,3784131200,85200,84800,85300,84800,1597
20240729,125500,3648193500,84800,84800,84900,84600,182
20240729,125400,3632758400,84800,84700,84800,84600,367
20240729,125300,3601669300,84600,84500,84600,84500,155
20240729,125200,3588559000,84400,84600,84600,84400,157
20240729,125100,3575293200,84600,84600,84600,84500,326
20240729,125000,3547730800,84600,84500,84600,84500,189
20240729,124900,3531758500,84500,84300,84500,84300,428
20240729,124800,3495627200,84400,84200,84400,84200,103
20240729,124700,3486948200,84200,84300,84300,84200,338
20240729,124600,3458456200,84300,84200,84300,84100,299
20240729,124500,3433280500,84200,84100,84200,83700,1114
20240729,124400,3339805600,84100,83900,84100,83900,524
20240729,124300,3295808300,83900,83900,83900,83800,146
20240729,124200,3283569700,83900,83800,83900,83800,29
20240729,124100,3281137200,83900,83900,83900,83900,18
20240729,124000,3279627000,83900,83800,84000,83800,340
20240729,123900,3251100500,83800,83800,83800,83800,7
20240729,123800,3250513900,83800,83700,83800,83700,91
20240729,123700,3242896100,83700,83600,83700,83500,305
20240729,123600,3217403300,83600,83500,83600,83300,535
20240729,123500,3172788200,83500,83600,83600,83400,507
20240729,123400,3130452200,83600,83700,83700,83600,219
20240729,123300,3112134200,83700,83700,83700,83700,9
20240729,123200,3111380900,83600,83600,83700,83600,39
20240729,123100,3108120300,83700,83700,83700,83600,274
20240729,123000,3085193900,83600,83700,83700,83600,303
20240729,122900,3059860000,83700,83800,83900,83700,598
20240729,122800,3009768100,83800,83800,83800,83700,377
20240729,122700,2978205900,83800,83900,83900,83700,364
20240729,122600,2947693200,83900,83900,83900,83800,364
20240729,122500,2917165000,83800,83800,83800,83800,383
20240729,122400,2885069600,83800,83900,83900,83800,721
20240729,122300,2824646900,83900,83900,84000,83900,289
20240729,122200,2800395400,84000,84100,84100,84000,377
20240729,122100,2768726500,84100,84100,84200,84000,544
20240729,122000,2722994100,84100,84300,84400,84100,503
20240729,121900,2680623400,84300,84500,84600,84300,155
20240729,121800,2667541000,84500,84400,84500,84400,234
20240729,121700,2647787400,84400,84500,84600,84400,37
20240729,121600,2644660400,84500,84500,84600,84500,11
20240729,121500,2643730700,84500,84600,84600,84500,45
20240729,121400,2639927500,84500,84400,84500,84400,911
20240729,121300,2563035600,84400,84600,84600,84300,174
20240729,121200,2548348600,84600,84700,84700,84400,467
20240729,121100,2508877300,84700,84800,84800,84700,15
20240729,121000,2507606100,84700,84800,84800,84700,110
20240729,120900,2498287600,84900,84800,84900,84800,37
20240729,120800,2495149300,84800,84800,84800,84800,59
20240729,120700,2490146100,84800,84700,84800,84700,21
20240729,120600,2488366200,84700,84800,84800,84700,32
20240729,120500,2485655100,84800,84800,84800,84800,6
20240729,120400,2485146300,84800,84700,84800,84700,18
20240729,120300,2483620500,84800,84800,84800,84800,9
20240729,120200,2482857300,84700,84800,84800,84700,107
20240729,120100,2473793600,84800,84800,84800,84800,11
20240729,120000,2472860800,84800,84800,84900,84800,15
20240729,115900,2471588100,84800,84800,84800,84800,46
20240729,115800,2467687300,84800,84700,84800,84700,27
20240729,115700,2465399100,84700,84800,84900,84700,25
20240729,115600,2463279100,84900,84900,84900,84900,10
20240729,115500,2462430100,84900,84800,84900,84800,15
20240729,115400,2461158000,84800,84900,84900,84800,14
20240729,115300,2459970000,84900,84800,84900,84800,17
20240729,115200,2458526800,84900,84800,84900,84800,28
20240729,115100,2456151700,84800,84900,84900,84800,29
20240729,115000,2453691800,84800,84900,84900,84800,40
20240729,114900,2450299300,84800,84800,84900,84800,24
20240729,114800,2448262800,84800,84800,84800,84600,283
20240729,114700,2424295900,84800,84800,84800,84800,16
20240729,114600,2422939100,84800,84800,84800,84800,10
20240729,114500,2422091100,84800,84800,84800,84800,28
20240729,114400,2419716700,84800,84900,84900,84800,47
20240729,114300,2415729400,84800,84900,84900,84800,16
20240729,114200,2414372000,84900,84800,84900,84600,452
20240729,114100,2376088700,84800,84900,84900,84800,34
20240729,114000,2373204600,84900,84900,84900,84900,12
20240729,113900,2372185800,84900,84800,84900,84800,4
20240729,113800,2371846300,84800,84800,84800,84800,13
20240729,113700,2370743900,84800,84900,84900,84800,84
20240729,113600,2363619200,84800,84900,84900,84800,42
20240729,113500,2360055600,84900,84900,84900,84800,22
20240729,113400,2358188400,84900,84900,84900,84900,7
20240729,113300,2357594100,84900,84900,84900,84800,51
20240729,113200,2353268200,84700,85000,85000,84500,2956
20240729,113100,2103097100,85100,85000,85100,85000,22
20240729,113000,2101225300,85100,85100,85100,85000,85
20240729,112900,2093998900,85100,84900,85100,84900,85
20240729,112800,2086775800,85000,84900,85000,84900,149
20240729,112700,2074122800,84900,84900,84900,84900,21
20240729,112600,2072339900,84800,84900,85000,84800,261
20240729,112500,2050203600,85000,84900,85000,84900,191
20240729,112400,2033983200,84900,85200,85200,84900,1088
20240729,112300,1941542300,85000,85200,85200,85000,78
20240729,112200,1934904000,85100,85200,85200,85100,30
20240729,112100,1932348600,85100,85100,85100,85100,1
20240729,112000,1932263500,85200,85100,85200,85100,122
20240729,111900,1921878200,85100,85200,85200,85100,41
20240729,111800,1918385600,85200,85100,85200,85100,27
20240729,111700,1916087200,85200,85100,85200,85100,43
20240729,111600,1912426900,85100,85100,85100,85000,146
20240729,111500,1900015600,85100,85100,85100,85100,59
20240729,111400,1894994700,85100,85000,85100,85000,64
20240729,111300,1889553100,85000,85000,85100,85000,350
20240729,111200,1859801600,85000,85100,85100,84900,467
20240729,111100,1820086900,85200,85200,85200,85200,25
20240729,111000,1817956900,85200,85300,85400,85200,636
20240729,110900,1763768900,85400,85300,85400,85300,38
20240729,110800,1760526700,85400,85400,85400,85400,19
20240729,110700,1758904100,85400,85400,85400,85400,13
20240729,110600,1757793900,85400,85200,85400,85200,48
20240729,110500,1753697700,85300,85400,85400,85300,113
20240729,110400,1744058000,85400,85400,85400,85400,10
20240729,110300,1743204000,85400,85400,85400,85300,21
20240729,110200,1741411200,85200,85300,85400,85200,32
20240729,110100,1738681700,85400,85400,85400,85300,212
20240729,110000,1720596900,85400,85500,85500,85400,128
20240729,105900,1709664300,85500,85400,85500,85400,102
20240729,105800,1700953400,85400,85400,85400,85300,28
20240729,105700,1698562700,85400,85400,85400,85300,48
20240729,105600,1694466100,85400,85400,85400,85400,14
20240729,105500,1693270500,85400,85400,85400,85400,34
20240729,105400,1690366900,85400,85400,85400,85300,157
20240729,105300,1676970500,85400,85600,85600,85400,392
20240729,105200,1643488300,85600,85600,85600,85600,30
20240729,105100,1640920300,85600,85500,85600,85500,13
20240729,105000,1639808300,85500,85600,85600,85500,40
20240729,104900,1636387700,85500,85600,85600,85500,31
20240729,104800,1633735700,85600,85500,85600,85500,12
20240729,104700,1632709100,85700,85600,85700,85600,41
20240729,104600,1629198800,85500,85500,85500,85500,11
20240729,104500,1628258300,85500,85400,85500,85400,15
20240729,104400,1626976200,85400,85500,85500,85400,91
20240729,104300,1619196400,85600,85600,85600,85600,6
20240729,104200,1618682800,85600,85600,85600,85500,39
20240729,104100,1615346100,85500,85500,85500,85500,15
20240729,104000,1614063600,85400,85500,85600,85400,117
20240729,103900,1604061900,85500,85600,85600,85500,94
20240729,103800,1596017100,85600,85700,85700,85500,248
20240729,103700,1574770800,85800,85800,85800,85800,31
20240729,103600,1572111000,85800,85800,85900,85700,132
20240729,103500,1560786300,85800,85900,85900,85800,31
20240729,103400,1558125100,85900,85900,85900,85800,30
20240729,103300,1555549600,85800,85800,85900,85700,44
20240729,103200,1551775100,85800,85800,85800,85800,6
20240729,103100,1551260300,85900,85800,85900,85800,316
20240729,103000,1524146600,85800,85900,85900,85800,63
20240729,102900,1518735800,86000,86200,86200,86000,221
20240729,102800,1499726500,86200,86200,86200,86200,6
20240729,102700,1499209300,86300,86400,86400,86300,948
20240729,102600,1417389600,86400,86200,86400,86200,38
20240729,102500,1414109900,86300,86400,86400,86100,88
20240729,102400,1406510500,86400,86200,86400,86200,120
20240729,102300,1396155100,86200,86300,86300,86200,34
20240729,102200,1393221700,86400,86300,86400,86300,303
20240729,102100,1367072000,86300,86300,86300,86300,14
20240729,102000,1365863800,86200,86200,86200,86200,223
20240729,101900,1346641200,86200,85900,86200,85900,446
20240729,101800,1308256300,85900,85900,85900,85900,70
20240729,101700,1302243300,85800,85800,85800,85800,26
20240729,101600,1300012500,85800,85700,85800,85700,26
20240729,101500,1297782500,85700,85700,85700,85700,41
20240729,101400,1294268800,85700,85800,85800,85700,240
20240729,101300,1273699700,85800,86000,86000,85800,355
20240729,101200,1243227800,86000,86000,86100,86000,26
20240729,101100,1240990800,86000,86100,86100,86000,42
20240729,101000,1237375800,86000,86000,86100,86000,24
20240729,100900,1235311100,86000,86000,86000,86000,97
20240729,100800,1226969100,85900,86000,86000,85900,6
20240729,100700,1226453200,86000,85800,86000,85800,963
20240729,100600,1143684600,85900,85900,85900,85900,0
20240729,100500,1143684600,85900,85900,85900,85800,69
20240729,100400,1137762900,85900,86000,86000,85900,122
20240729,100300,1127278400,86000,86000,86000,85900,17
20240729,100200,1125817000,86000,85900,86000,85900,53
20240729,100100,1121260400,86000,85800,86000,85800,278
20240729,100000,1097377400,85900,85900,85900,85900,66
20240729,095900,1091708000,85900,85900,85900,85900,1
20240729,095800,1091622100,85900,85900,85900,85800,27
20240729,095700,1089303200,85800,85800,85900,85800,57
20240729,095600,1084412500,85900,85700,85900,85700,160
20240729,095500,1070684000,85700,85600,85700,85400,1216
20240729,095400,966764400,85800,85600,85800,85600,226
20240729,095300,947403500,85600,85500,85600,85500,3
20240729,095200,947146900,85500,85400,85500,85400,21
20240729,095100,945351500,85400,85500,85600,85400,17
20240729,095000,943897700,85400,85600,85600,85400,510
20240729,094900,900279800,85600,85500,85600,85500,32
20240729,094800,897541600,85500,85500,85500,85400,42
20240729,094700,893954100,85500,85400,85500,85400,117
20240729,094600,883952400,85400,85500,85500,85400,59
20240729,094500,878912600,85500,85600,85600,85500,231
20240729,094400,859156200,85700,85800,85800,85700,187
20240729,094300,843128900,85700,85800,85800,85700,11
20240729,094200,842185900,85800,85900,85900,85800,10
20240729,094100,841327700,85900,85900,86000,85700,76
20240729,094000,834803700,85900,85800,85900,85800,163
20240729,093900,820815200,85800,85900,85900,85800,40
20240729,093800,817383000,85900,85800,85900,85800,108
20240729,093700,808112000,85900,85900,86000,85900,106
20240729,093600,799006400,85900,86100,86100,85900,401
20240729,093500,764505600,86000,85800,86000,85800,775
20240729,093400,697941100,85800,85800,85800,85700,41
20240729,093300,694423400,85800,85800,86000,85800,372
20240729,093200,662482000,85800,85600,85900,85600,261
20240729,093100,640082500,85600,85600,85700,85600,282
20240729,093000,615930300,85600,86000,86000,85600,443
20240729,092900,577946300,86000,86000,86000,86000,17
20240729,092800,576484300,86000,85900,86000,85900,217
20240729,092700,557831900,85900,85900,85900,85900,30
20240729,092600,555254900,85900,85700,86000,85700,586
20240729,092500,504903500,85700,85400,85700,85400,66
20240729,092400,499256900,85400,85500,85500,85400,11
20240729,092300,498317000,85500,85500,85600,85500,66
20240729,092200,492673900,85500,85500,85500,85500,31
20240729,092100,490023400,85500,85400,85900,85400,1104
20240729,092000,395457500,85500,85500,85500,85500,5
20240729,091900,395030000,85500,85500,85600,85500,37
20240729,091800,391864100,85600,85600,85800,85500,664
20240729,091700,335019300,85400,85500,85500,85400,40
20240729,091600,331599900,85400,85200,85400,85200,85
20240729,091500,324347000,85300,85300,85300,85200,302
20240729,091400,298598400,85400,85400,85400,85400,95
20240729,091300,290485400,85600,85600,85600,85600,13
20240729,091200,289372600,85600,85200,85700,85200,157
20240729,091100,275942400,85200,85300,85300,85100,491
20240729,091000,234114000,85300,85800,85800,85200,72
20240729,090900,227970500,85300,85100,85500,85100,173
20240729,090800,213230400,85300,85200,85400,85100,285
20240729,090700,188916900,85200,85200,85300,85200,51
20240729,090600,184568200,85100,85000,85100,85000,60
20240729,090500,179465200,85000,85000,85100,85000,60
20240729,090400,174364600,85000,85000,85100,85000,189
20240729,090300,158296400,85100,85100,85100,85000,43
20240729,090200,154638300,85100,85100,85100,84900,268
20240729,090100,131838200,85300,85300,85600,85100,359
20240729,090000,101235600,85200,86500,86500,85200,1177