KissMeData/005180/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,184400,4341118700,85300,85300,85300,85300,3315
20240730,184300,4341118700,85300,85300,85300,85300,0
20240730,184200,4341118700,85300,85300,85300,85300,0
20240730,184100,4341118700,85300,85300,85300,85300,0
20240730,184000,4341118700,85300,85300,85300,85300,0
20240730,183900,4341118700,85300,85300,85300,85300,0
20240730,183800,4341118700,85300,85300,85300,85300,0
20240730,183700,4341118700,85300,85300,85300,85300,0
20240730,183600,4341118700,85300,85300,85300,85300,0
20240730,183500,4341118700,85300,85300,85300,85300,0
20240730,183400,4341118700,85300,85300,85300,85300,0
20240730,183300,4341118700,85300,85300,85300,85300,0
20240730,183200,4341118700,85300,85300,85300,85300,0
20240730,183100,4341118700,85300,85300,85300,85300,0
20240730,183000,4341118700,85300,85300,85300,85300,0
20240730,182900,4341118700,85300,85300,85300,85300,0
20240730,182800,4341118700,85300,85300,85300,85300,0
20240730,182700,4341118700,85300,85300,85300,85300,0
20240730,182600,4341118700,85300,85300,85300,85300,0
20240730,182500,4341118700,85300,85300,85300,85300,0
20240730,182400,4341118700,85300,85300,85300,85300,0
20240730,182300,4341118700,85300,85300,85300,85300,0
20240730,182200,4341118700,85300,85300,85300,85300,0
20240730,182100,4341118700,85300,85300,85300,85300,0
20240730,182000,4341118700,85300,85300,85300,85300,0
20240730,181900,4341118700,85300,85300,85300,85300,0
20240730,181800,4341118700,85300,85300,85300,85300,0
20240730,181700,4341118700,85300,85300,85300,85300,0
20240730,181600,4341118700,85300,85300,85300,85300,0
20240730,181500,4341118700,85300,85300,85300,85300,0
20240730,181400,4341118700,85300,85300,85300,85300,3315
20240730,181300,4341118700,85300,85300,85300,85300,0
20240730,181200,4341118700,85300,85300,85300,85300,0
20240730,181100,4341118700,85300,85300,85300,85300,0
20240730,181000,4341118700,85300,85300,85300,85300,0
20240730,180900,4341118700,85300,85300,85300,85300,0
20240730,180800,4341118700,85300,85300,85300,85300,0
20240730,180700,4341118700,85300,85300,85300,85300,0
20240730,180600,4341118700,85300,85300,85300,85300,0
20240730,180500,4341118700,85300,85300,85300,85300,0
20240730,180400,4341118700,85300,85300,85300,85300,0
20240730,180300,4341118700,85300,85300,85300,85300,0
20240730,180200,4341118700,85300,85300,85300,85300,0
20240730,180100,4341118700,85300,85300,85300,85300,0
20240730,180000,4341118700,85300,85300,85300,85300,0
20240730,175900,4341118700,85300,85300,85300,85300,0
20240730,175800,4341118700,85300,85300,85300,85300,0
20240730,175700,4341118700,85300,85300,85300,85300,0
20240730,175600,4341118700,85300,85300,85300,85300,0
20240730,175500,4341118700,85300,85300,85300,85300,0
20240730,175400,4341118700,85300,85300,85300,85300,0
20240730,175300,4341118700,85300,85300,85300,85300,0
20240730,175200,4341118700,85300,85300,85300,85300,0
20240730,175100,4341118700,85300,85300,85300,85300,0
20240730,175000,4341118700,85300,85300,85300,85300,0
20240730,174900,4341118700,85300,85300,85300,85300,0
20240730,174800,4341118700,85300,85300,85300,85300,0
20240730,174700,4341118700,85300,85300,85300,85300,0
20240730,174600,4341118700,85300,85300,85300,85300,0
20240730,174500,4341118700,85300,85300,85300,85300,0
20240730,174400,4341118700,85300,85300,85300,85300,3315
20240730,174300,4341118700,85300,85300,85300,85300,0
20240730,174200,4341118700,85300,85300,85300,85300,0
20240730,174100,4341118700,85300,85300,85300,85300,0
20240730,174000,4341118700,85300,85300,85300,85300,0
20240730,173900,4341118700,85300,85300,85300,85300,0
20240730,173800,4341118700,85300,85300,85300,85300,0
20240730,173700,4341118700,85300,85300,85300,85300,0
20240730,173600,4341118700,85300,85300,85300,85300,0
20240730,173500,4341118700,85300,85300,85300,85300,0
20240730,173400,4341118700,85300,85300,85300,85300,0
20240730,173300,4341118700,85300,85300,85300,85300,0
20240730,173200,4341118700,85300,85300,85300,85300,0
20240730,173100,4341118700,85300,85300,85300,85300,0
20240730,173000,4341118700,85300,85300,85300,85300,0
20240730,172900,4341118700,85300,85300,85300,85300,0
20240730,172800,4341118700,85300,85300,85300,85300,0
20240730,172700,4341118700,85300,85300,85300,85300,0
20240730,172600,4341118700,85300,85300,85300,85300,0
20240730,172500,4341118700,85300,85300,85300,85300,0
20240730,172400,4341118700,85300,85300,85300,85300,0
20240730,172300,4341118700,85300,85300,85300,85300,0
20240730,172200,4341118700,85300,85300,85300,85300,0
20240730,172100,4341118700,85300,85300,85300,85300,0
20240730,172000,4341118700,85300,85300,85300,85300,0
20240730,171900,4341118700,85300,85300,85300,85300,0
20240730,171800,4341118700,85300,85300,85300,85300,0
20240730,171700,4341118700,85300,85300,85300,85300,0
20240730,171600,4341118700,85300,85300,85300,85300,0
20240730,171500,4341118700,85300,85300,85300,85300,0
20240730,171400,4341118700,85300,85300,85300,85300,3315
20240730,171300,4341118700,85300,85300,85300,85300,0
20240730,171200,4341118700,85300,85300,85300,85300,0
20240730,171100,4341118700,85300,85300,85300,85300,0
20240730,171000,4341118700,85300,85300,85300,85300,0
20240730,170900,4341118700,85300,85300,85300,85300,0
20240730,170800,4341118700,85300,85300,85300,85300,0
20240730,170700,4341118700,85300,85300,85300,85300,0
20240730,170600,4341118700,85300,85300,85300,85300,0
20240730,170500,4341118700,85300,85300,85300,85300,0
20240730,170400,4341118700,85300,85300,85300,85300,0
20240730,170300,4341118700,85300,85300,85300,85300,0
20240730,170200,4341118700,85300,85300,85300,85300,0
20240730,170100,4341118700,85300,85300,85300,85300,0
20240730,170000,4341118700,85300,85300,85300,85300,0
20240730,165900,4341118700,85300,85300,85300,85300,0
20240730,165800,4341118700,85300,85300,85300,85300,0
20240730,165700,4341118700,85300,85300,85300,85300,0
20240730,165600,4341118700,85300,85300,85300,85300,0
20240730,165500,4341118700,85300,85300,85300,85300,0
20240730,165400,4341118700,85300,85300,85300,85300,0
20240730,165300,4341118700,85300,85300,85300,85300,0
20240730,165200,4341118700,85300,85300,85300,85300,0
20240730,165100,4341118700,85300,85300,85300,85300,0
20240730,165000,4341118700,85300,85300,85300,85300,0
20240730,164900,4341118700,85300,85300,85300,85300,0
20240730,164800,4341118700,85300,85300,85300,85300,0
20240730,164700,4341118700,85300,85300,85300,85300,0
20240730,164600,4341118700,85300,85300,85300,85300,0
20240730,164500,4341118700,85300,85300,85300,85300,0
20240730,164400,4341118700,85300,85300,85300,85300,3315
20240730,164300,4341118700,85300,85300,85300,85300,0
20240730,164200,4341118700,85300,85300,85300,85300,0
20240730,164100,4341118700,85300,85300,85300,85300,0
20240730,164000,4341118700,85300,85300,85300,85300,0
20240730,163900,4341118700,85300,85300,85300,85300,0
20240730,163800,4341118700,85300,85300,85300,85300,0
20240730,163700,4341118700,85300,85300,85300,85300,0
20240730,163600,4341118700,85300,85300,85300,85300,0
20240730,163500,4341118700,85300,85300,85300,85300,0
20240730,163400,4341118700,85300,85300,85300,85300,0
20240730,163300,4341118700,85300,85300,85300,85300,0
20240730,163200,4341118700,85300,85300,85300,85300,0
20240730,163100,4341118700,85300,85300,85300,85300,0
20240730,163000,4341118700,85300,85300,85300,85300,0
20240730,162900,4341118700,85300,85300,85300,85300,0
20240730,162800,4341118700,85300,85300,85300,85300,0
20240730,162700,4341118700,85300,85300,85300,85300,0
20240730,162600,4341118700,85300,85300,85300,85300,0
20240730,162500,4341118700,85300,85300,85300,85300,0
20240730,162400,4341118700,85300,85300,85300,85300,0
20240730,162300,4341118700,85300,85300,85300,85300,0
20240730,162200,4341118700,85300,85300,85300,85300,0
20240730,162100,4341118700,85300,85300,85300,85300,0
20240730,162000,4341118700,85300,85300,85300,85300,0
20240730,161900,4341118700,85300,85300,85300,85300,0
20240730,161800,4341118700,85300,85300,85300,85300,0
20240730,161700,4341118700,85300,85300,85300,85300,0
20240730,161600,4341118700,85300,85300,85300,85300,0
20240730,161500,4341118700,85300,85300,85300,85300,0
20240730,161400,4341118700,85300,85300,85300,85300,3315
20240730,161300,4341118700,85300,85300,85300,85300,0
20240730,161200,4341118700,85300,85300,85300,85300,0
20240730,161100,4341118700,85300,85300,85300,85300,0
20240730,161000,4341118700,85300,85300,85300,85300,0
20240730,160900,4341118700,85300,85300,85300,85300,0
20240730,160800,4341118700,85300,85300,85300,85300,0
20240730,160700,4341118700,85300,85300,85300,85300,0
20240730,160600,4341118700,85300,85300,85300,85300,0
20240730,160500,4341118700,85300,85300,85300,85300,0
20240730,160400,4341118700,85300,85300,85300,85300,0
20240730,160300,4341118700,85300,85300,85300,85300,0
20240730,160200,4341118700,85300,85300,85300,85300,0
20240730,160100,4341118700,85300,85300,85300,85300,0
20240730,160000,4341118700,85300,85300,85300,85300,0
20240730,155900,4341118700,85300,85300,85300,85300,0
20240730,155800,4341118700,85300,85300,85300,85300,0
20240730,155700,4341118700,85300,85300,85300,85300,0
20240730,155600,4341118700,85300,85300,85300,85300,0
20240730,155500,4341118700,85300,85300,85300,85300,0
20240730,155400,4341118700,85300,85300,85300,85300,0
20240730,155300,4341118700,85300,85300,85300,85300,0
20240730,155200,4341118700,85300,85300,85300,85300,0
20240730,155100,4341118700,85300,85300,85300,85300,0
20240730,155000,4341118700,85300,85300,85300,85300,0
20240730,154900,4341118700,85300,85300,85300,85300,0
20240730,154800,4341118700,85300,85300,85300,85300,0
20240730,154700,4341118700,85300,85300,85300,85300,0
20240730,154600,4341118700,85300,85300,85300,85300,0
20240730,154500,4341118700,85300,85300,85300,85300,0
20240730,154400,4341118700,85300,85300,85300,85300,3315
20240730,154300,4341118700,85300,85300,85300,85300,0
20240730,154200,4341118700,85300,85300,85300,85300,0
20240730,154100,4341118700,85300,85300,85300,85300,0
20240730,154000,4341118700,85300,85300,85300,85300,0
20240730,153900,4341118700,85300,85300,85300,85300,0
20240730,153800,4341118700,85300,85300,85300,85300,0
20240730,153700,4341118700,85300,85300,85300,85300,0
20240730,153600,4341118700,85300,85300,85300,85300,0
20240730,153500,4341118700,85300,85300,85300,85300,0
20240730,153400,4341118700,85300,85300,85300,85300,0
20240730,153300,4341118700,85300,85300,85300,85300,0
20240730,153200,4341118700,85300,85300,85300,85300,0
20240730,153100,4341118700,85300,85300,85300,85300,0
20240730,153000,4341118700,85300,85300,85300,85300,3315
20240730,152900,4058349200,85800,85800,85800,85800,0
20240730,152800,4058349200,85800,85800,85800,85800,0
20240730,152700,4058349200,85800,85800,85800,85800,0
20240730,152600,4058349200,85800,85800,85800,85800,0
20240730,152500,4058349200,85800,85800,85800,85800,0
20240730,152400,4058349200,85800,85800,85800,85800,0
20240730,152300,4058349200,85800,85800,85800,85800,0
20240730,152200,4058349200,85800,85800,85800,85800,0
20240730,152100,4058349200,85800,85800,85800,85800,0
20240730,152000,4058349200,85800,85800,85800,85800,0
20240730,151900,4058349200,85800,85700,85800,85500,1462
20240730,151800,3933253900,85800,85800,85800,85600,651
20240730,151700,3877450900,85800,85800,85800,85800,74
20240730,151600,3871101700,85900,86000,86000,85800,22
20240730,151500,3869212000,85900,85900,86000,85800,167
20240730,151400,3854869600,86000,85900,86000,85900,43
20240730,151300,3851175500,85900,85800,85900,85800,42
20240730,151200,3847569000,85900,85800,85900,85800,36
20240730,151100,3844479000,85800,85800,85900,85800,74
20240730,151000,3838126100,85900,85900,85900,85900,26
20240730,150900,3835892700,85900,85900,86000,85900,75
20240730,150800,3829447500,85900,85900,86000,85900,44
20240730,150700,3825667700,85900,85900,85900,85900,26
20240730,150600,3823434300,86000,85800,86000,85800,149
20240730,150500,3810636700,85800,85900,86000,85800,419
20240730,150400,3774647900,85900,85900,85900,85900,14
20240730,150300,3773445300,85900,85900,86000,85900,31
20240730,150200,3770781900,85900,85900,85900,85900,14
20240730,150100,3769579300,85900,85900,86000,85900,32
20240730,150000,3766829600,85900,85900,86000,85900,73
20240730,145900,3760554300,86000,85900,86000,85900,53
20240730,145800,3755999800,86000,86000,86000,85900,34
20240730,145700,3753077800,86000,85900,86000,85900,68
20240730,145600,3747232700,86000,85900,86000,85900,14
20240730,145500,3746029500,86000,85900,86000,85900,34
20240730,145400,3743108300,86000,85900,86000,85900,146
20240730,145300,3730563700,85900,85900,86000,85900,140
20240730,145200,3718536400,85900,85900,86000,85900,426
20240730,145100,3681940700,85900,85900,86000,85900,39
20240730,145000,3678589500,85900,85900,86000,85900,49
20240730,144900,3674379100,85900,85900,86000,85900,95
20240730,144800,3666212300,85900,86000,86000,85900,56
20240730,144700,3661399800,85900,85900,86000,85900,50
20240730,144600,3657102700,86000,85900,86000,85900,39
20240730,144500,3653751200,85900,85900,86000,85900,53
20240730,144400,3649197800,85900,86000,86000,85900,426
20240730,144300,3612562400,86000,86100,86100,86000,36
20240730,144200,3609464400,86100,86100,86100,86000,156
20240730,144100,3596032900,86200,86100,86200,86100,91
20240730,144000,3588194600,86200,86200,86300,86200,83
20240730,143900,3581038800,86200,86400,86400,86200,53
20240730,143800,3576466300,86400,86300,86400,86300,71
20240730,143700,3570337700,86300,86200,86300,86100,91
20240730,143600,3562492000,86300,86200,86300,86200,63
20240730,143500,3557057100,86300,86300,86300,86100,36
20240730,143400,3553952700,86200,86300,86300,86200,86
20240730,143300,3546535500,86300,86200,86300,86200,28
20240730,143200,3544121300,86300,86100,86300,86100,292
20240730,143100,3518946400,86200,86200,86300,86200,134
20240730,143000,3507387000,86300,86300,86300,86300,11
20240730,142900,3506437700,86200,86300,86300,86100,48
20240730,142800,3502298500,86200,86200,86200,86200,59
20240730,142700,3497212700,86100,86100,86200,86000,112
20240730,142600,3487567300,86200,86200,86200,86200,27
20240730,142500,3485239900,86100,86100,86200,86100,30
20240730,142400,3482656400,86100,86200,86200,86100,22
20240730,142300,3480760800,86200,86200,86200,86000,42
20240730,142200,3477142000,86100,86100,86200,86100,36
20240730,142100,3474039800,86100,86100,86200,86100,60
20240730,142000,3468870600,86200,86200,86200,86200,17
20240730,141900,3467405200,86100,86200,86200,86100,37
20240730,141800,3464219000,86100,86100,86200,86000,152
20240730,141700,3451139000,86200,86200,86200,86200,21
20240730,141600,3449328800,86200,86300,86300,86100,235
20240730,141500,3429069400,86300,86300,86300,86300,71
20240730,141400,3422942100,86300,86300,86300,86300,17
20240730,141300,3421475000,86300,86300,86300,86300,30
20240730,141200,3418886000,86300,86300,86300,86300,22
20240730,141100,3416987400,86300,86400,86400,86300,152
20240730,141000,3403868100,86400,86500,86500,86200,226
20240730,140900,3384363900,86500,86500,86500,86500,14
20240730,140800,3383152900,86500,86500,86500,86400,33
20240730,140700,3380298500,86500,86500,86500,86500,20
20240730,140600,3378568500,86500,86500,86500,86500,14
20240730,140500,3377357500,86500,86500,86500,86500,46
20240730,140400,3373378500,86500,86400,86500,86300,262
20240730,140300,3350721800,86500,86400,86500,86400,15
20240730,140200,3349425400,86400,86500,86500,86300,69
20240730,140100,3343465500,86500,86400,86500,86400,60
20240730,140000,3338281000,86400,86500,86500,86300,87
20240730,135900,3330766300,86500,86400,86500,86400,12
20240730,135800,3329729000,86400,86400,86400,86400,35
20240730,135700,3326705000,86300,86400,86400,86300,21
20240730,135600,3324890700,86400,86500,86500,86400,60
20240730,135500,3319706000,86500,86300,86500,86300,552
20240730,135400,3272020600,86300,86300,86300,86300,21
20240730,135300,3270208300,86300,86200,86300,86200,14
20240730,135200,3269001100,86200,86300,86300,86200,103
20240730,135100,3260121500,86200,86300,86300,86200,28
20240730,135000,3257705300,86300,86300,86300,86300,65
20240730,134900,3252095800,86300,86200,86300,86200,64
20240730,134800,3246578500,86200,86100,86200,86100,13
20240730,134700,3245458000,86200,86100,86200,86100,17
20240730,134600,3243993700,86100,86100,86100,86100,11
20240730,134500,3243046600,86100,86100,86100,86000,48
20240730,134400,3238914000,86100,86000,86100,86000,10
20240730,134300,3238053400,86000,86100,86100,86000,57
20240730,134200,3233148900,86100,86100,86100,86100,25
20240730,134100,3230996400,86100,86100,86100,86000,16
20240730,134000,3229619000,85900,86100,86100,85900,106
20240730,133900,3220507900,86100,86000,86100,86000,34
20240730,133800,3217583200,86000,86000,86000,85900,49
20240730,133700,3213373200,86000,86000,86000,85900,346
20240730,133600,3183648200,86000,86000,86000,85900,37
20240730,133500,3180467200,86100,86100,86100,86100,6
20240730,133400,3179950600,86100,86100,86100,86000,35
20240730,133300,3176937700,86000,86000,86000,86000,26
20240730,133200,3174701700,86000,86000,86000,86000,34
20240730,133100,3171777700,85800,85800,85800,85800,0
20240730,133000,3171777700,85800,85800,86000,85800,221
20240730,132900,3152787300,85800,85900,85900,85800,70
20240730,132800,3146779300,85900,85900,85900,85800,13
20240730,132700,3145662700,85900,86000,86000,85900,39
20240730,132600,3142310600,85900,85900,85900,85900,11
20240730,132500,3141365700,85900,85900,85900,85900,11
20240730,132400,3140420800,85900,85900,85900,85900,28
20240730,132300,3138015600,85800,85800,85800,85800,9
20240730,132200,3137243400,85800,85800,85800,85700,36
20240730,132100,3134154700,85700,85800,85800,85700,107
20240730,132000,3124983200,85800,85900,85900,85800,195
20240730,131900,3108251600,85900,86100,86100,85900,253
20240730,131800,3086511000,86100,86000,86100,86000,11
20240730,131700,3085564100,86100,86100,86100,85900,13
20240730,131600,3084445200,86000,86000,86100,86000,27
20240730,131500,3082121900,86100,86100,86100,86100,9
20240730,131400,3081347000,86100,86100,86100,86000,38
20240730,131300,3078076200,86100,86100,86100,86100,11
20240730,131200,3077129100,86100,86100,86100,86100,6
20240730,131100,3076612500,86000,86000,86000,86000,73
20240730,131000,3070334500,86100,86100,86100,86100,16
20240730,130900,3068956900,86100,86000,86100,86000,119
20240730,130800,3058721000,86100,86000,86100,86000,15
20240730,130700,3057429600,86100,86200,86200,86100,89
20240730,130600,3049763900,86200,86200,86200,86200,13
20240730,130500,3048643300,86200,86100,86200,86100,20
20240730,130400,3046920000,86100,86100,86100,86100,22
20240730,130300,3045025800,86100,86100,86100,86100,17
20240730,130200,3043562100,86100,86100,86100,86000,19
20240730,130100,3041926300,86100,86100,86100,86100,15
20240730,130000,3040634800,86100,86200,86200,86100,94
20240730,125900,3032539600,86100,86100,86200,86100,105
20240730,125800,3023497600,86100,86000,86100,86000,20
20240730,125700,3021775800,86000,86100,86200,86000,182
20240730,125600,3006105100,86200,86100,86200,86100,57
20240730,125500,3001192700,86100,86200,86200,86100,14
20240730,125400,2999986100,86200,86100,86200,86100,25
20240730,125300,2997831700,86200,86200,86200,86100,22
20240730,125200,2995935400,86200,86200,86200,86100,38
20240730,125100,2992660300,86200,86200,86200,86200,0
20240730,125000,2992660300,86200,86100,86200,86100,8
20240730,124900,2991971100,86200,86200,86200,86200,7
20240730,124800,2991367700,86200,86000,86200,86000,34
20240730,124700,2988440000,86100,86100,86100,86100,17
20240730,124600,2986976300,86100,86000,86100,86000,11
20240730,124500,2986029600,86100,86100,86100,86100,6
20240730,124400,2985513000,86000,86000,86000,85900,99
20240730,124300,2976999400,86100,86000,86100,86000,42
20240730,124200,2973386400,86000,86000,86000,86000,17
20240730,124100,2971924400,86100,86100,86100,86100,19
20240730,124000,2970288500,86100,85900,86100,85900,70
20240730,123900,2964269700,85900,85900,85900,85900,6
20240730,123800,2963754300,85900,86000,86000,85800,66
20240730,123700,2958084500,86000,86000,86000,86000,19
20240730,123600,2956450500,86000,86000,86000,85900,16
20240730,123500,2955074900,86000,86000,86000,86000,6
20240730,123400,2954558900,86000,86000,86000,85900,22
20240730,123300,2952667300,85900,85900,86000,85900,40
20240730,123200,2949228300,85900,85900,85900,85900,4
20240730,123100,2948884700,86000,85900,86000,85900,26
20240730,123000,2946649700,85900,85900,85900,85900,10
20240730,122900,2945790700,85900,86000,86000,85900,23
20240730,122800,2943814200,85900,86000,86000,85900,21
20240730,122700,2942009600,86000,86000,86000,86000,19
20240730,122600,2940375600,85900,86000,86000,85900,12
20240730,122500,2939344100,85900,86000,86000,85900,27
20240730,122400,2937023100,85900,86000,86000,85800,44
20240730,122300,2933245400,85800,85900,85900,85800,60
20240730,122200,2928093100,85900,86000,86000,85900,128
20240730,122100,2917095900,86100,86000,86100,86000,25
20240730,122000,2914945100,86100,86000,86100,86000,10
20240730,121900,2914084200,86100,86100,86100,86100,10
20240730,121800,2913223200,86100,86100,86100,86000,26
20240730,121700,2910985000,86100,86100,86100,86100,12
20240730,121600,2909951800,86000,86000,86000,86000,8
20240730,121500,2909263800,86000,86000,86000,86000,19
20240730,121400,2907629800,86000,86100,86100,86000,23
20240730,121300,2905649900,86100,86000,86100,86000,15
20240730,121200,2904358700,86000,86100,86100,86000,12
20240730,121100,2903325900,86200,86000,86200,86000,583
20240730,121000,2853096400,86100,86200,86200,86100,40
20240730,120900,2849652300,86100,86100,86100,86100,7
20240730,120800,2849049600,86200,86100,86200,86000,439
20240730,120700,2811241600,86100,85900,86100,85900,14
20240730,120600,2810037100,86000,86000,86000,86000,141
20240730,120500,2797911100,85900,85900,85900,85800,58
20240730,120400,2792929300,86000,86000,86000,86000,6
20240730,120300,2792413300,86000,85900,86000,85900,40
20240730,120200,2788974900,86000,86000,86000,86000,15
20240730,120100,2787684900,86000,85900,86000,85900,14
20240730,120000,2786481400,86000,85900,86000,85900,10
20240730,115900,2785621700,85900,86000,86000,85900,18
20240730,115800,2784074100,86000,85900,86000,85900,187
20240730,115700,2768008400,85900,86000,86000,85900,23
20240730,115600,2766031900,86000,86000,86000,86000,14
20240730,115500,2764827900,85900,85900,86000,85900,44
20240730,115400,2761047400,86000,86000,86000,86000,71
20240730,115300,2754941400,86000,86000,86000,86000,186
20240730,115200,2738945400,86100,86100,86100,86000,22
20240730,115100,2737051400,86100,86100,86100,86000,21
20240730,115000,2735243700,86100,86100,86100,86100,12
20240730,114900,2734210500,86100,86200,86200,86100,41
20240730,114800,2730677800,86200,86200,86200,86200,0
20240730,114700,2730677800,86200,86100,86200,86100,53
20240730,114600,2726113000,86100,86000,86100,86000,23
20240730,114500,2724134300,86100,86000,86100,86000,11
20240730,114400,2723187800,86100,86100,86100,86100,23
20240730,114300,2721207500,86100,86100,86200,86100,16
20240730,114200,2719829000,86200,86200,86200,86100,282
20240730,114100,2695547100,86200,86200,86200,86200,17
20240730,114000,2694081700,86200,86100,86200,86100,41
20240730,113900,2690550500,86100,86200,86200,86100,62
20240730,113800,2685212100,86200,86200,86200,86200,27
20240730,113700,2682884700,86200,86200,86200,86100,30
20240730,113600,2680299900,86200,86200,86200,86200,9
20240730,113500,2679524100,86200,86200,86200,86100,42
20240730,113400,2675904100,86100,86100,86100,86100,0
20240730,113300,2675904100,86100,86100,86100,86000,24
20240730,113200,2673838200,86200,86200,86200,86100,151
20240730,113100,2660834400,86200,86300,86300,86200,64
20240730,113000,2655316500,86200,86300,86300,86200,9
20240730,112900,2654539900,86200,86300,86400,86200,84
20240730,112800,2647289100,86300,86200,86300,86200,53
20240730,112700,2642715400,86200,86300,86300,86200,112
20240730,112600,2633050200,86300,86200,86300,86200,24
20240730,112500,2630980600,86100,86100,86200,86100,14
20240730,112400,2629774300,86200,86100,86200,86100,32
20240730,112300,2627016300,86200,86200,86200,86200,14
20240730,112200,2625809500,86100,86100,86200,86000,79
20240730,112100,2619006800,86200,86200,86200,86200,11
20240730,112000,2618058600,86200,86100,86200,86100,113
20240730,111900,2608328400,86200,86200,86200,86200,15
20240730,111800,2607035400,86200,86100,86200,86100,14
20240730,111700,2605829200,86200,86200,86200,86200,22
20240730,111600,2603932800,86200,86100,86200,86100,20
20240730,111500,2602209200,86200,86200,86200,86200,18
20240730,111400,2600657600,86200,86200,86200,86100,19
20240730,111300,2599020200,86200,86200,86200,86200,13
20240730,111200,2597899600,86200,86100,86200,86100,23
20240730,111100,2595917500,86200,86200,86200,86200,18
20240730,111000,2594365900,86200,86300,86300,86200,36
20240730,110900,2591262200,86200,86200,86200,86200,21
20240730,110800,2589452000,86100,86200,86200,86100,64
20240730,110700,2583935900,86300,86300,86300,86300,30
20240730,110600,2581346900,86200,86100,86200,86100,84
20240730,110500,2574114100,86200,86100,86200,86100,125
20240730,110400,2563344000,86100,86000,86100,86000,167
20240730,110300,2548968500,86000,86000,86000,86000,13
20240730,110200,2547850500,85800,85900,85900,85700,19
20240730,110100,2546221300,85900,86000,86000,85700,131
20240730,110000,2534978300,86000,86000,86100,85900,36
20240730,105900,2531882000,86000,86100,86100,86000,4
20240730,105800,2531537800,86100,85800,86100,85800,342
20240730,105700,2502168400,85800,85700,85800,85700,11
20240730,105600,2501225000,85700,85800,85800,85700,18
20240730,105500,2499680800,85800,85800,85800,85800,22
20240730,105400,2497793200,85800,85800,85800,85700,124
20240730,105300,2487161700,85700,85800,85800,85700,30
20240730,105200,2484589300,85700,85800,85800,85700,8
20240730,105100,2483903000,85800,85700,85800,85700,31
20240730,105000,2481244700,85800,85700,85800,85600,49
20240730,104900,2477042000,85700,85700,85700,85700,62
20240730,104800,2471728600,85700,85700,85800,85700,53
20240730,104700,2467185300,85700,85700,85700,85700,7
20240730,104600,2466585400,85700,85700,85800,85600,395
20240730,104500,2432733000,85700,85700,85700,85700,30
20240730,104400,2430162000,85700,85800,85800,85700,15
20240730,104300,2428876200,85800,85800,85800,85800,25
20240730,104200,2426731200,85800,85700,85800,85600,87
20240730,104100,2419274800,85700,85700,85800,85700,147
20240730,104000,2406676100,85700,85700,85800,85700,11
20240730,103900,2405732700,85800,85900,85900,85800,62
20240730,103800,2400409100,85800,85800,85800,85800,12
20240730,103700,2399379500,85800,85900,85900,85800,20
20240730,103600,2397662700,85900,85900,85900,85800,27
20240730,103500,2395344600,85800,85800,85900,85800,36
20240730,103400,2392254900,85700,85800,85800,85700,26
20240730,103300,2390025200,85800,85900,85900,85800,14
20240730,103200,2388823200,85700,85700,85900,85700,55
20240730,103100,2384104800,85700,85800,85800,85700,16
20240730,103000,2382732600,85800,85900,85900,85600,63
20240730,102900,2377324200,85800,85800,85800,85800,12
20240730,102800,2376294600,85800,85800,86000,85700,474
20240730,102700,2335620100,85800,85700,85800,85700,92
20240730,102600,2327734100,85600,85700,85700,85600,51
20240730,102500,2323365700,85700,85900,85900,85700,22
20240730,102400,2321477200,85900,85900,85900,85900,0
20240730,102300,2321477200,85900,85900,85900,85800,242
20240730,102200,2300711700,85900,85900,85900,85800,93
20240730,102100,2292723200,85900,85900,86000,85900,118
20240730,102000,2282575600,86000,86000,86000,85900,59
20240730,101900,2277504100,86000,86000,86000,85900,94
20240730,101800,2269423700,86000,86000,86000,85900,37
20240730,101700,2266243000,86000,86000,86000,85900,18
20240730,101600,2264695200,86000,86000,86000,85900,125
20240730,101500,2253954500,86000,85900,86000,85900,40
20240730,101400,2250517800,86000,86000,86100,86000,123
20240730,101300,2239938800,86100,86000,86100,86000,39
20240730,101200,2236582000,86000,86100,86100,86000,171
20240730,101100,2221874400,86100,86100,86100,86000,71
20240730,101000,2215766000,86100,86100,86100,86100,114
20240730,100900,2205950600,86200,86100,86200,86100,56
20240730,100800,2201124700,86200,86200,86300,86100,132
20240730,100700,2189744700,86200,86200,86200,86200,18
20240730,100600,2188193100,86100,86100,86200,86000,130
20240730,100500,2177005600,86100,86200,86200,86000,204
20240730,100400,2159437100,86200,86300,86400,86200,348
20240730,100300,2129407100,86300,86500,86500,86300,364
20240730,100200,2097932800,86600,86900,86900,86600,78
20240730,100100,2091165300,86800,86800,86900,86800,47
20240730,100000,2087085100,87000,87000,87100,86900,185
20240730,095900,2071005300,87000,86800,87000,86800,123
20240730,095800,2060321000,86800,86800,86800,86800,65
20240730,095700,2054679000,86700,86900,86900,86700,115
20240730,095600,2044702000,86900,86900,86900,86900,54
20240730,095500,2040009400,86800,86700,86800,86500,138
20240730,095400,2028047300,86800,87000,87000,86700,76
20240730,095300,2021449700,87000,86800,87100,86800,70
20240730,095200,2015361800,86800,86600,86800,86600,151
20240730,095100,2002271400,86600,86700,86700,86500,280
20240730,095000,1978022300,86700,86900,86900,86600,404
20240730,094900,1942995300,86900,86900,87000,86900,115
20240730,094800,1932999700,87000,87100,87100,86900,206
20240730,094700,1915082700,87000,86900,87000,86900,90
20240730,094600,1907259200,86900,86800,86900,86700,221
20240730,094500,1888063400,86800,86800,86800,86700,395
20240730,094400,1853777700,86800,87000,87000,86800,97
20240730,094300,1845348300,86900,87000,87000,86800,194
20240730,094200,1828483500,87000,86900,87000,86900,120
20240730,094100,1818052200,86900,87000,87000,86900,182
20240730,094000,1802232000,87000,87000,87000,86900,155
20240730,093900,1788760400,87000,87300,87300,87000,154
20240730,093800,1775339000,87300,87200,87300,87200,35
20240730,093700,1772284800,87200,87200,87400,87200,300
20240730,093600,1746099000,87100,86900,87200,86900,258
20240730,093500,1723655700,87000,87000,87000,86900,43
20240730,093400,1719914800,87000,86900,87000,86800,170
20240730,093300,1705143900,86900,87000,87000,86900,95
20240730,093200,1696879400,87100,86800,87100,86800,425
20240730,093100,1659933500,86900,86900,86900,86800,278
20240730,093000,1635777200,86900,86900,87000,86800,115
20240730,092900,1625785000,86800,87200,87200,86800,699
20240730,092800,1564989900,87200,87400,87400,87200,262
20240730,092700,1542096500,87400,87400,87400,87300,182
20240730,092600,1526199300,87400,87500,87500,87400,455
20240730,092500,1486432200,87400,87500,87500,87400,99
20240730,092400,1477778600,87500,87500,87600,87500,458
20240730,092300,1437701500,87500,87600,87800,87500,201
20240730,092200,1420100900,87600,87800,87900,87300,1810
20240730,092100,1261418800,87900,87800,88000,87700,694
20240730,092000,1200465900,87900,87900,88100,87000,1300
20240730,091900,1086341200,87900,87200,88100,87100,3187
20240730,091800,807021800,87200,87000,87200,86900,723
20240730,091700,744071800,87000,86800,87000,86800,1065
20240730,091600,651553200,86800,86900,86900,86700,99
20240730,091500,642960600,86800,86800,87000,86700,492
20240730,091400,600230600,86800,86700,86800,86600,106
20240730,091300,591039200,86700,87000,87100,86700,376
20240730,091200,558339300,86900,86700,86900,86600,555
20240730,091100,510209600,86600,86400,86600,86400,243
20240730,091000,489182900,86400,86400,86500,86300,351
20240730,090900,458859600,86500,86600,86600,86400,311
20240730,090800,431958800,86500,86400,86700,86300,390
20240730,090700,398217400,86400,86000,86400,85900,459
20240730,090600,358690200,86000,85800,86100,85800,42
20240730,090500,355078700,85800,86000,86000,85800,56
20240730,090400,350263700,85800,85800,86000,85800,309
20240730,090300,323701600,86100,85800,86200,85800,519
20240730,090200,279049200,85800,85400,85900,85400,350
20240730,090100,249075800,85500,85200,85500,85200,242
20240730,090000,228419100,85200,85000,85200,85000,2687