KissMeData/014680/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,185900,6504731700,159000,159000,159000,159000,909
20240730,185800,6504731700,159000,159000,159000,159000,0
20240730,185700,6504731700,159000,159000,159000,159000,0
20240730,185600,6504731700,159000,159000,159000,159000,0
20240730,185500,6504731700,159000,159000,159000,159000,0
20240730,185400,6504731700,159000,159000,159000,159000,0
20240730,185300,6504731700,159000,159000,159000,159000,0
20240730,185200,6504731700,159000,159000,159000,159000,0
20240730,185100,6504731700,159000,159000,159000,159000,0
20240730,185000,6504731700,159000,159000,159000,159000,0
20240730,184900,6504731700,159000,159000,159000,159000,0
20240730,184800,6504731700,159000,159000,159000,159000,0
20240730,184700,6504731700,159000,159000,159000,159000,0
20240730,184600,6504731700,159000,159000,159000,159000,0
20240730,184500,6504731700,159000,159000,159000,159000,0
20240730,184400,6504731700,159000,159000,159000,159000,0
20240730,184300,6504731700,159000,159000,159000,159000,0
20240730,184200,6504731700,159000,159000,159000,159000,0
20240730,184100,6504731700,159000,159000,159000,159000,0
20240730,184000,6504731700,159000,159000,159000,159000,0
20240730,183900,6504731700,159000,159000,159000,159000,0
20240730,183800,6504731700,159000,159000,159000,159000,0
20240730,183700,6504731700,159000,159000,159000,159000,0
20240730,183600,6504731700,159000,159000,159000,159000,0
20240730,183500,6504731700,159000,159000,159000,159000,0
20240730,183400,6504731700,159000,159000,159000,159000,0
20240730,183300,6504731700,159000,159000,159000,159000,0
20240730,183200,6504731700,159000,159000,159000,159000,0
20240730,183100,6504731700,159000,159000,159000,159000,0
20240730,183000,6504731700,159000,159000,159000,159000,0
20240730,182900,6504731700,159000,159000,159000,159000,909
20240730,182800,6504731700,159000,159000,159000,159000,0
20240730,182700,6504731700,159000,159000,159000,159000,0
20240730,182600,6504731700,159000,159000,159000,159000,0
20240730,182500,6504731700,159000,159000,159000,159000,0
20240730,182400,6504731700,159000,159000,159000,159000,0
20240730,182300,6504731700,159000,159000,159000,159000,0
20240730,182200,6504731700,159000,159000,159000,159000,0
20240730,182100,6504731700,159000,159000,159000,159000,0
20240730,182000,6504731700,159000,159000,159000,159000,0
20240730,181900,6504731700,159000,159000,159000,159000,0
20240730,181800,6504731700,159000,159000,159000,159000,0
20240730,181700,6504731700,159000,159000,159000,159000,0
20240730,181600,6504731700,159000,159000,159000,159000,0
20240730,181500,6504731700,159000,159000,159000,159000,0
20240730,181400,6504731700,159000,159000,159000,159000,0
20240730,181300,6504731700,159000,159000,159000,159000,0
20240730,181200,6504731700,159000,159000,159000,159000,0
20240730,181100,6504731700,159000,159000,159000,159000,0
20240730,181000,6504731700,159000,159000,159000,159000,0
20240730,180900,6504731700,159000,159000,159000,159000,0
20240730,180800,6504731700,159000,159000,159000,159000,0
20240730,180700,6504731700,159000,159000,159000,159000,0
20240730,180600,6504731700,159000,159000,159000,159000,0
20240730,180500,6504731700,159000,159000,159000,159000,0
20240730,180400,6504731700,159000,159000,159000,159000,0
20240730,180300,6504731700,159000,159000,159000,159000,0
20240730,180200,6504731700,159000,159000,159000,159000,0
20240730,180100,6504731700,159000,159000,159000,159000,0
20240730,180000,6504731700,159000,159000,159000,159000,0
20240730,175900,6504731700,159000,159000,159000,159000,909
20240730,175800,6504731700,159000,159000,159000,159000,0
20240730,175700,6504731700,159000,159000,159000,159000,0
20240730,175600,6504731700,159000,159000,159000,159000,0
20240730,175500,6504731700,159000,159000,159000,159000,0
20240730,175400,6504731700,159000,159000,159000,159000,0
20240730,175300,6504731700,159000,159000,159000,159000,0
20240730,175200,6504731700,159000,159000,159000,159000,0
20240730,175100,6504731700,159000,159000,159000,159000,0
20240730,175000,6504731700,159000,159000,159000,159000,0
20240730,174900,6504731700,159000,159000,159000,159000,0
20240730,174800,6504731700,159000,159000,159000,159000,0
20240730,174700,6504731700,159000,159000,159000,159000,0
20240730,174600,6504731700,159000,159000,159000,159000,0
20240730,174500,6504731700,159000,159000,159000,159000,0
20240730,174400,6504731700,159000,159000,159000,159000,0
20240730,174300,6504731700,159000,159000,159000,159000,0
20240730,174200,6504731700,159000,159000,159000,159000,0
20240730,174100,6504731700,159000,159000,159000,159000,0
20240730,174000,6504731700,159000,159000,159000,159000,0
20240730,173900,6504731700,159000,159000,159000,159000,0
20240730,173800,6504731700,159000,159000,159000,159000,0
20240730,173700,6504731700,159000,159000,159000,159000,0
20240730,173600,6504731700,159000,159000,159000,159000,0
20240730,173500,6504731700,159000,159000,159000,159000,0
20240730,173400,6504731700,159000,159000,159000,159000,0
20240730,173300,6504731700,159000,159000,159000,159000,0
20240730,173200,6504731700,159000,159000,159000,159000,0
20240730,173100,6504731700,159000,159000,159000,159000,0
20240730,173000,6504731700,159000,159000,159000,159000,0
20240730,172900,6504731700,159000,159000,159000,159000,909
20240730,172800,6504731700,159000,159000,159000,159000,0
20240730,172700,6504731700,159000,159000,159000,159000,0
20240730,172600,6504731700,159000,159000,159000,159000,0
20240730,172500,6504731700,159000,159000,159000,159000,0
20240730,172400,6504731700,159000,159000,159000,159000,0
20240730,172300,6504731700,159000,159000,159000,159000,0
20240730,172200,6504731700,159000,159000,159000,159000,0
20240730,172100,6504731700,159000,159000,159000,159000,0
20240730,172000,6504731700,159000,159000,159000,159000,0
20240730,171900,6504731700,159000,159000,159000,159000,0
20240730,171800,6504731700,159000,159000,159000,159000,0
20240730,171700,6504731700,159000,159000,159000,159000,0
20240730,171600,6504731700,159000,159000,159000,159000,0
20240730,171500,6504731700,159000,159000,159000,159000,0
20240730,171400,6504731700,159000,159000,159000,159000,0
20240730,171300,6504731700,159000,159000,159000,159000,0
20240730,171200,6504731700,159000,159000,159000,159000,0
20240730,171100,6504731700,159000,159000,159000,159000,0
20240730,171000,6504731700,159000,159000,159000,159000,0
20240730,170900,6504731700,159000,159000,159000,159000,0
20240730,170800,6504731700,159000,159000,159000,159000,0
20240730,170700,6504731700,159000,159000,159000,159000,0
20240730,170600,6504731700,159000,159000,159000,159000,0
20240730,170500,6504731700,159000,159000,159000,159000,0
20240730,170400,6504731700,159000,159000,159000,159000,0
20240730,170300,6504731700,159000,159000,159000,159000,0
20240730,170200,6504731700,159000,159000,159000,159000,0
20240730,170100,6504731700,159000,159000,159000,159000,0
20240730,170000,6504731700,159000,159000,159000,159000,0
20240730,165900,6504731700,159000,159000,159000,159000,909
20240730,165800,6504731700,159000,159000,159000,159000,0
20240730,165700,6504731700,159000,159000,159000,159000,0
20240730,165600,6504731700,159000,159000,159000,159000,0
20240730,165500,6504731700,159000,159000,159000,159000,0
20240730,165400,6504731700,159000,159000,159000,159000,0
20240730,165300,6504731700,159000,159000,159000,159000,0
20240730,165200,6504731700,159000,159000,159000,159000,0
20240730,165100,6504731700,159000,159000,159000,159000,0
20240730,165000,6504731700,159000,159000,159000,159000,0
20240730,164900,6504731700,159000,159000,159000,159000,0
20240730,164800,6504731700,159000,159000,159000,159000,0
20240730,164700,6504731700,159000,159000,159000,159000,0
20240730,164600,6504731700,159000,159000,159000,159000,0
20240730,164500,6504731700,159000,159000,159000,159000,0
20240730,164400,6504731700,159000,159000,159000,159000,0
20240730,164300,6504731700,159000,159000,159000,159000,0
20240730,164200,6504731700,159000,159000,159000,159000,0
20240730,164100,6504731700,159000,159000,159000,159000,0
20240730,164000,6504731700,159000,159000,159000,159000,0
20240730,163900,6504731700,159000,159000,159000,159000,0
20240730,163800,6504731700,159000,159000,159000,159000,0
20240730,163700,6504731700,159000,159000,159000,159000,0
20240730,163600,6504731700,159000,159000,159000,159000,0
20240730,163500,6504731700,159000,159000,159000,159000,0
20240730,163400,6504731700,159000,159000,159000,159000,0
20240730,163300,6504731700,159000,159000,159000,159000,0
20240730,163200,6504731700,159000,159000,159000,159000,0
20240730,163100,6504731700,159000,159000,159000,159000,0
20240730,163000,6504731700,159000,159000,159000,159000,0
20240730,162900,6504731700,159000,159000,159000,159000,909
20240730,162800,6504731700,159000,159000,159000,159000,0
20240730,162700,6504731700,159000,159000,159000,159000,0
20240730,162600,6504731700,159000,159000,159000,159000,0
20240730,162500,6504731700,159000,159000,159000,159000,0
20240730,162400,6504731700,159000,159000,159000,159000,0
20240730,162300,6504731700,159000,159000,159000,159000,0
20240730,162200,6504731700,159000,159000,159000,159000,0
20240730,162100,6504731700,159000,159000,159000,159000,0
20240730,162000,6504731700,159000,159000,159000,159000,0
20240730,161900,6504731700,159000,159000,159000,159000,0
20240730,161800,6504731700,159000,159000,159000,159000,0
20240730,161700,6504731700,159000,159000,159000,159000,0
20240730,161600,6504731700,159000,159000,159000,159000,0
20240730,161500,6504731700,159000,159000,159000,159000,0
20240730,161400,6504731700,159000,159000,159000,159000,0
20240730,161300,6504731700,159000,159000,159000,159000,0
20240730,161200,6504731700,159000,159000,159000,159000,0
20240730,161100,6504731700,159000,159000,159000,159000,0
20240730,161000,6504731700,159000,159000,159000,159000,0
20240730,160900,6504731700,159000,159000,159000,159000,0
20240730,160800,6504731700,159000,159000,159000,159000,0
20240730,160700,6504731700,159000,159000,159000,159000,0
20240730,160600,6504731700,159000,159000,159000,159000,0
20240730,160500,6504731700,159000,159000,159000,159000,0
20240730,160400,6504731700,159000,159000,159000,159000,0
20240730,160300,6504731700,159000,159000,159000,159000,0
20240730,160200,6504731700,159000,159000,159000,159000,0
20240730,160100,6504731700,159000,159000,159000,159000,0
20240730,160000,6504731700,159000,159000,159000,159000,0
20240730,155900,6504731700,159000,159000,159000,159000,909
20240730,155800,6504731700,159000,159000,159000,159000,0
20240730,155700,6504731700,159000,159000,159000,159000,0
20240730,155600,6504731700,159000,159000,159000,159000,0
20240730,155500,6504731700,159000,159000,159000,159000,0
20240730,155400,6504731700,159000,159000,159000,159000,0
20240730,155300,6504731700,159000,159000,159000,159000,0
20240730,155200,6504731700,159000,159000,159000,159000,0
20240730,155100,6504731700,159000,159000,159000,159000,0
20240730,155000,6504731700,159000,159000,159000,159000,0
20240730,154900,6504731700,159000,159000,159000,159000,0
20240730,154800,6504731700,159000,159000,159000,159000,0
20240730,154700,6504731700,159000,159000,159000,159000,0
20240730,154600,6504731700,159000,159000,159000,159000,0
20240730,154500,6504731700,159000,159000,159000,159000,0
20240730,154400,6504731700,159000,159000,159000,159000,0
20240730,154300,6504731700,159000,159000,159000,159000,0
20240730,154200,6504731700,159000,159000,159000,159000,0
20240730,154100,6504731700,159000,159000,159000,159000,0
20240730,154000,6504731700,159000,159000,159000,159000,0
20240730,153900,6504731700,159000,159000,159000,159000,0
20240730,153800,6504731700,159000,159000,159000,159000,0
20240730,153700,6504731700,159000,159000,159000,159000,0
20240730,153600,6504731700,159000,159000,159000,159000,0
20240730,153500,6504731700,159000,159000,159000,159000,0
20240730,153400,6504731700,159000,159000,159000,159000,0
20240730,153300,6504731700,159000,159000,159000,159000,0
20240730,153200,6504731700,159000,159000,159000,159000,0
20240730,153100,6504731700,159000,159000,159000,159000,0
20240730,153000,6504731700,159000,159000,159000,159000,909
20240730,152900,6360200700,159100,159100,159100,159100,0
20240730,152800,6360200700,159100,159100,159100,159100,0
20240730,152700,6360200700,159100,159100,159100,159100,0
20240730,152600,6360200700,159100,159100,159100,159100,0
20240730,152500,6360200700,159100,159100,159100,159100,0
20240730,152400,6360200700,159100,159100,159100,159100,0
20240730,152300,6360200700,159100,159100,159100,159100,0
20240730,152200,6360200700,159100,159100,159100,159100,0
20240730,152100,6360200700,159100,159100,159100,159100,0
20240730,152000,6360200700,159100,159100,159100,159100,0
20240730,151900,6360200700,159100,159100,159100,159000,70
20240730,151800,6349066600,159000,158900,159300,158900,195
20240730,151700,6318029500,158900,158900,159200,158900,209
20240730,151600,6284803000,158900,159200,159200,158900,90
20240730,151500,6270488900,159100,159200,159200,159100,56
20240730,151400,6261576200,159200,158800,159200,158800,131
20240730,151300,6240746500,158800,159100,159200,158800,98
20240730,151200,6225162200,159100,158800,159100,158800,49
20240730,151100,6217374200,158800,158800,158900,158700,120
20240730,151000,6198317500,158800,159100,159100,158800,40
20240730,150900,6191957300,159000,159100,159100,159000,109
20240730,150800,6174619400,159000,159100,159200,159000,299
20240730,150700,6127047900,159200,159400,159400,159200,231
20240730,150600,6090243300,159400,159400,159400,159300,117
20240730,150500,6071596800,159300,159300,159400,159300,158
20240730,150400,6046418300,159400,159400,159400,159300,163
20240730,150300,6020439600,159400,159400,159600,159400,200
20240730,150200,5988534100,159500,159700,159700,159300,251
20240730,150100,5948514400,159700,159700,159700,159600,111
20240730,150000,5930787800,159700,159400,159800,159400,331
20240730,145900,5877970000,159400,159200,159500,159200,170
20240730,145800,5850888400,159200,159200,159300,159200,116
20240730,145700,5832417000,159200,159100,159300,159100,148
20240730,145600,5808856600,159100,158800,159100,158800,223
20240730,145500,5773405700,158700,158700,158800,158700,60
20240730,145400,5763883000,158700,158700,158800,158700,33
20240730,145300,5758645500,158800,158900,158900,158800,52
20240730,145200,5750387400,158800,158700,158900,158700,32
20240730,145100,5745306400,158700,158800,158800,158700,65
20240730,145000,5734989700,158800,158800,158900,158700,50
20240730,144900,5727051700,158900,158900,158900,158600,87
20240730,144800,5713238400,158800,158600,158900,158600,113
20240730,144700,5695299600,158600,158600,158700,158500,101
20240730,144600,5679282900,158700,158600,158700,158600,42
20240730,144500,5672619100,158600,158500,158600,158500,88
20240730,144400,5658665800,158500,158400,158600,158300,50
20240730,144300,5650742000,158300,158500,158500,158300,79
20240730,144200,5638230900,158500,158400,158500,158400,102
20240730,144100,5622072600,158500,158400,158500,158400,32
20240730,144000,5617002400,158400,158400,158500,158400,23
20240730,143900,5613358400,158400,158500,158500,158400,51
20240730,143800,5605279000,158500,158400,158600,158400,70
20240730,143700,5594185100,158400,158400,158500,158400,134
20240730,143600,5572957400,158300,158200,158400,158200,169
20240730,143500,5546205500,158300,158300,158400,158200,186
20240730,143400,5516762800,158300,158200,158300,158200,81
20240730,143300,5503945700,158200,158600,158700,158100,448
20240730,143200,5432984900,158700,158800,158800,158500,359
20240730,143100,5376023200,158800,159100,159100,158700,852
20240730,143000,5240639100,159000,159500,159500,159000,1173
20240730,142900,5053738600,159600,159700,159900,159500,107
20240730,142800,5036651800,159600,159600,159700,159600,46
20240730,142700,5029309200,159600,159700,159700,159600,37
20240730,142600,5023403500,159600,159700,159800,159600,70
20240730,142500,5012229900,159700,159600,159800,159600,60
20240730,142400,5002650800,159600,159700,159700,159500,622
20240730,142300,4903363200,159800,159700,159800,159700,18
20240730,142200,4900488100,159800,159700,159800,159700,58
20240730,142100,4891225400,159700,159800,159800,159700,37
20240730,142000,4885313000,159800,159900,159900,159700,10
20240730,141900,4883714900,159700,159700,159700,159600,89
20240730,141800,4869508000,159700,159800,159800,159700,29
20240730,141700,4864876300,159700,159700,159900,159700,51
20240730,141600,4856727200,159700,159700,159700,159700,60
20240730,141500,4847145200,159800,159700,159800,159700,175
20240730,141400,4819194900,159700,159700,159700,159700,25
20240730,141300,4815202400,159700,159800,159900,159700,262
20240730,141200,4773339400,159800,159800,159800,159800,13
20240730,141100,4771262000,159800,159900,159900,159800,66
20240730,141000,4760715000,159900,159900,159900,159900,61
20240730,140900,4750961100,159900,159900,159900,159900,12
20240730,140800,4749042300,159800,159800,159900,159800,13
20240730,140700,4746964700,159900,159900,159900,159800,91
20240730,140600,4732420100,159900,159800,160000,159800,35
20240730,140500,4726824600,159800,159800,159900,159800,28
20240730,140400,4722348800,159800,159900,159900,159800,29
20240730,140300,4717712900,159800,160000,160000,159800,71
20240730,140200,4706360900,159900,159900,160000,159900,21
20240730,140100,4703002900,159900,159800,159900,159800,84
20240730,140000,4689579300,159800,159800,159800,159800,61
20240730,135900,4679831500,159800,159800,159900,159800,36
20240730,135800,4674078500,159900,159800,159900,159800,46
20240730,135700,4666727200,159800,159800,160000,159800,17
20240730,135600,4664010400,159800,159900,159900,159800,51
20240730,135500,4655856900,159900,159900,159900,159900,45
20240730,135400,4648661400,159900,159900,159900,159900,14
20240730,135300,4646422800,159900,159900,160000,159700,13
20240730,135200,4644344200,159900,159900,159900,159900,97
20240730,135100,4628833900,159900,159900,159900,159900,17
20240730,135000,4626115600,159900,159700,159900,159700,13
20240730,134900,4624037100,159700,159800,159800,159700,74
20240730,134800,4612215600,159900,159900,159900,159900,13
20240730,134700,4610136900,159900,159900,159900,159900,13
20240730,134600,4608058200,159900,159900,160000,159900,35
20240730,134500,4602461600,159900,159900,159900,159900,13
20240730,134400,4600382900,159900,159900,159900,159900,72
20240730,134300,4588870100,159900,159900,160000,159900,14
20240730,134200,4586631400,159900,159800,159900,159800,13
20240730,134100,4584553700,160000,159900,160000,159800,79
20240730,134000,4571928200,159800,159800,159900,159800,7
20240730,133900,4570809200,159800,159800,159900,159800,9
20240730,133800,4569370900,159800,159900,159900,159800,32
20240730,133700,4564254500,160000,159900,160500,159900,126
20240730,133600,4544061600,159900,159900,160000,159900,60
20240730,133500,4534467500,159900,159900,159900,159900,36
20240730,133400,4528711100,159900,159900,159900,159900,15
20240730,133300,4526312600,160000,159900,160000,159900,49
20240730,133200,4518477400,159900,159900,159900,159900,36
20240730,133100,4512721000,159900,160000,160100,159900,52
20240730,133000,4504401000,160000,159900,160100,159900,433
20240730,132900,4435119700,159900,159900,159900,159900,82
20240730,132800,4422007900,159900,159900,159900,159900,12
20240730,132700,4420089100,159900,159900,159900,159900,1
20240730,132600,4419929200,159900,159800,160000,159800,171
20240730,132500,4392573400,159800,159900,159900,159800,54
20240730,132400,4383939800,159900,159900,160000,159900,24
20240730,132300,4380102100,159900,159900,159900,159900,70
20240730,132200,4368909100,160000,159700,160000,159700,183
20240730,132100,4339634100,159700,159600,159700,159600,59
20240730,132000,4330217100,159600,159600,159700,159600,63
20240730,131900,4320161700,159600,159700,159700,159600,18
20240730,131800,4317287300,159800,159600,159800,159600,23
20240730,131700,4313614700,159700,159700,160000,159700,91
20240730,131600,4299078900,159900,159900,159900,159900,31
20240730,131500,4294122000,159900,159600,159900,159600,44
20240730,131400,4287093900,159600,159700,159700,159600,47
20240730,131300,4279592500,159700,159700,159700,159600,248
20240730,131200,4239987700,159700,159700,159700,159700,43
20240730,131100,4233120600,159700,159700,159700,159700,30
20240730,131000,4228329600,159700,159900,159900,159700,123
20240730,130900,4208674000,159900,159900,159900,159900,95
20240730,130800,4193483500,159900,159900,159900,159900,27
20240730,130700,4189166200,160000,159900,160000,159900,83
20240730,130600,4175888300,159900,159900,159900,159800,77
20240730,130500,4163579200,159900,159900,160000,159900,12
20240730,130400,4161660300,159900,160000,160400,159900,148
20240730,130300,4137981700,160000,159900,160000,159900,94
20240730,130200,4122946200,159900,160200,160300,159900,16
20240730,130100,4120385900,160300,159900,160600,159900,78
20240730,130000,4107892800,159900,159900,160000,159900,90
20240730,125900,4093495100,159900,160200,160200,159900,63
20240730,125800,4083414100,160200,160300,160300,160200,57
20240730,125700,4074279300,160500,160200,160500,160200,100
20240730,125600,4058245900,160200,160300,160300,160200,48
20240730,125500,4050552700,160300,159900,160300,159800,88
20240730,125400,4036472900,159900,159800,160100,159800,299
20240730,125300,3988634800,159900,159900,159900,159800,22
20240730,125200,3985117200,159900,159800,159900,159700,68
20240730,125100,3974245700,159800,159900,159900,159800,41
20240730,125000,3967689900,159900,159900,159900,159700,63
20240730,124900,3957626800,159800,159800,159800,159700,49
20240730,124800,3949799600,159700,159900,159900,159700,41
20240730,124700,3943248300,159900,159900,159900,159800,186
20240730,124600,3913515500,159900,159900,160000,159800,58
20240730,124500,3904242000,159800,160000,160000,159800,70
20240730,124400,3893050600,159800,159900,160000,159800,35
20240730,124300,3887454200,159900,160000,160000,159900,99
20240730,124200,3871615700,160000,160100,160100,160000,37
20240730,124100,3865692300,160100,160100,160200,160000,44
20240730,124000,3858647900,160400,160100,160600,160100,82
20240730,123900,3845504600,160100,159900,160200,159900,104
20240730,123800,3828857400,160000,159900,160000,159900,39
20240730,123700,3822619900,159900,160000,160000,159900,45
20240730,123600,3815422200,160000,159900,160300,159900,40
20240730,123500,3809017400,160000,160000,160000,159900,88
20240730,123400,3794937900,160000,160000,160000,160000,509
20240730,123300,3713497900,160100,160200,160200,160100,30
20240730,123200,3708692600,160200,160200,160300,160100,59
20240730,123100,3699242600,160100,160200,160300,160100,84
20240730,123000,3685788400,160100,160200,160400,160100,46
20240730,122900,3678417300,160200,160100,160200,160100,44
20240730,122800,3671369200,160200,160100,160300,160100,58
20240730,122700,3662080800,160100,160400,160600,160100,88
20240730,122600,3647982800,160300,160300,160300,160300,16
20240730,122500,3645418000,160300,160300,160300,160100,63
20240730,122400,3635320100,160300,160300,160400,160300,71
20240730,122300,3623937800,160300,160000,160400,160000,51
20240730,122200,3615762600,160000,160300,160300,160000,237
20240730,122100,3577836600,160400,160400,160600,160400,35
20240730,122000,3572221100,160400,160200,160500,160200,119
20240730,121900,3553141800,160200,160200,160200,160200,42
20240730,121800,3546413400,160200,160200,160300,160100,70
20240730,121700,3535199200,160100,160200,160200,160100,33
20240730,121600,3529913600,160200,160400,160400,160200,87
20240730,121500,3515970200,160300,160200,160300,160200,41
20240730,121400,3509401200,160300,160300,160400,160300,60
20240730,121300,3499783100,160300,160600,160700,160300,17
20240730,121200,3497054400,160300,160400,160400,160300,74
20240730,121100,3485190700,160400,161000,161000,160400,28
20240730,121000,3480698300,160400,161100,161100,160400,44
20240730,120900,3473623800,160400,160400,161300,160400,68
20240730,120800,3462698200,160400,160100,160500,160100,129
20240730,120700,3442022800,160200,160200,160200,160200,7
20240730,120600,3440901400,160200,160300,160300,160200,27
20240730,120500,3436574200,160500,160400,160500,160200,98
20240730,120400,3420861800,160400,160200,160500,160200,31
20240730,120300,3415890900,160200,160200,160300,160100,14
20240730,120200,3413648000,160000,160100,160300,160000,64
20240730,120100,3403397100,160100,160600,160600,160100,544
20240730,120000,3316260400,160600,160100,160600,160100,65
20240730,115900,3305842700,160200,160200,160300,160100,117
20240730,115800,3287100800,160200,160100,160200,160000,33
20240730,115700,3281815000,160000,160100,160200,160000,157
20240730,115600,3256685500,160100,160200,160200,160100,37
20240730,115500,3250761600,160200,160300,160300,160200,44
20240730,115400,3243710600,160300,160400,160400,160300,13
20240730,115300,3241626000,160400,160300,160400,160300,89
20240730,115200,3227359200,160300,160000,160300,160000,54
20240730,115100,3218712900,160000,160000,160100,160000,12
20240730,115000,3216792700,160000,160100,160300,160000,160
20240730,114900,3191178200,160100,160300,160300,160100,74
20240730,114800,3179317000,160300,160400,160400,160300,40
20240730,114700,3172904600,160400,160100,160400,160100,125
20240730,114600,3152870100,160100,160300,160300,160100,26
20240730,114500,3148706000,160100,160200,160300,160100,42
20240730,114400,3141977800,160100,160100,160100,160100,47
20240730,114300,3134453100,160300,160100,160300,160100,38
20240730,114200,3128366800,160100,160100,160200,160100,39
20240730,114100,3122122100,160300,160400,160400,160200,112
20240730,114000,3104168400,160300,160200,160400,160200,24
20240730,113900,3100320700,160200,160100,160300,160100,44
20240730,113800,3093274200,160500,160500,160600,160400,95
20240730,113700,3078031300,160600,160400,160600,160400,54
20240730,113600,3069361500,160400,160500,160500,160400,66
20240730,113500,3058773900,160600,160200,160600,160000,234
20240730,113400,3021248200,160300,160500,160500,160300,35
20240730,113300,3015634400,160500,160300,160500,160200,68
20240730,113200,3004736100,160300,160300,160300,160300,5
20240730,113100,3003934600,160300,160400,160500,160300,97
20240730,113000,2988384700,160400,160300,160600,160300,33
20240730,112900,2983088400,160300,160100,160300,160100,58
20240730,112800,2973801300,160200,160100,160200,160100,45
20240730,112700,2966596100,160200,160200,160200,160200,31
20240730,112600,2961629900,160200,160300,160300,160200,77
20240730,112500,2949294000,160200,160300,160300,160200,36
20240730,112400,2943526400,160300,160400,160400,160300,65
20240730,112300,2933106200,160200,160200,160400,160200,81
20240730,112200,2920116100,160200,160400,160400,160200,107
20240730,112100,2902963900,160300,160400,160400,160300,295
20240730,112000,2855649100,160500,160400,160500,160400,30
20240730,111900,2850836400,160400,160400,160500,160400,51
20240730,111800,2842655400,160500,160400,160500,160400,81
20240730,111700,2829662500,160400,160500,160500,160400,34
20240730,111600,2824208800,160300,160300,160500,160300,80
20240730,111500,2811377800,160400,160700,160700,160400,361
20240730,111400,2753418700,160800,160200,160800,160200,34
20240730,111300,2747968500,160200,160200,160300,160200,51
20240730,111200,2739798000,160300,160300,160300,160200,35
20240730,111100,2734190600,160200,160300,160300,160200,56
20240730,111000,2725216100,160300,160300,160300,160100,1615
20240730,110900,2466627100,160300,160200,160400,160200,50
20240730,110800,2458610900,160300,160300,160300,160300,65
20240730,110700,2448191400,160400,160500,160500,160400,142
20240730,110600,2425403800,160600,160500,160600,160500,115
20240730,110500,2406938100,160500,160500,160600,160500,59
20240730,110400,2397466600,160600,160800,160800,160500,246
20240730,110300,2357964600,160800,160900,160900,160800,26
20240730,110200,2353781600,160900,160900,161000,160900,27
20240730,110100,2349437100,160800,160900,161100,160700,61
20240730,110000,2339629000,160900,160900,161000,160700,200
20240730,105900,2307470000,161100,161300,161300,160800,21
20240730,105800,2304088200,160800,160900,160900,160800,78
20240730,105700,2291542000,160900,160800,161500,160800,51
20240730,105600,2283330900,160800,160900,160900,160800,44
20240730,105500,2276255600,160900,161300,161300,160800,96
20240730,105400,2260802200,161700,161100,161700,160800,987
20240730,105300,2101910300,161100,161000,161100,161000,54
20240730,105200,2093215000,161100,161100,161200,161100,79
20240730,105100,2080488000,161100,161600,161600,161100,248
20240730,105000,2040503500,161600,161200,161700,161200,36
20240730,104900,2034690300,161200,161300,161400,161200,66
20240730,104800,2024046300,161200,161300,161300,161200,83
20240730,104700,2010661400,161300,161400,161400,161300,21
20240730,104600,2007273000,161400,161000,161600,161000,492
20240730,104500,1927909000,161000,160900,161000,160900,29
20240730,104400,1923240100,161000,161100,161100,161000,81
20240730,104300,1910199000,161000,161000,161000,161000,46
20240730,104200,1902793000,161100,161100,161300,161100,48
20240730,104100,1895058000,161100,161100,161200,161100,66
20240730,104000,1884424800,161100,161100,161200,161100,86
20240730,103900,1870567600,161200,161100,161200,161100,40
20240730,103800,1864123000,161200,161200,161200,161100,46
20240730,103700,1856710800,161300,161200,161300,161100,126
20240730,103600,1836401800,161200,161300,161300,161200,265
20240730,103500,1793659400,161300,161400,161400,161300,65
20240730,103400,1783171900,161400,161400,161400,161300,52
20240730,103300,1774783200,161400,161400,161500,161300,38
20240730,103200,1768649800,161500,161500,161900,161400,62
20240730,103100,1758626600,161400,161400,161400,161400,19
20240730,103000,1755560000,161300,161300,161400,161300,86
20240730,102900,1741682400,161300,161800,161800,161300,93
20240730,102800,1726647600,161800,161800,161900,161800,30
20240730,102700,1721792800,161800,161800,161800,161700,31
20240730,102600,1716777500,161900,161800,161900,161800,29
20240730,102500,1712084600,161900,162000,162000,161900,53
20240730,102400,1703498700,162000,161900,162000,161900,13
20240730,102300,1701393600,161900,162400,162500,161900,239
20240730,102200,1662600500,162400,161900,162400,161900,50
20240730,102100,1654501700,161900,162000,162000,161900,86
20240730,102000,1640571000,162000,161800,162000,161800,89
20240730,101900,1626160700,161900,161700,161900,161500,66
20240730,101800,1615486900,161300,161300,161700,161300,25
20240730,101700,1611453600,161300,161100,161300,161100,87
20240730,101600,1597433600,161200,161200,161300,161200,101
20240730,101500,1581151100,161300,161300,161300,161300,105
20240730,101400,1564214600,161500,161400,161500,161300,142
20240730,101300,1541294100,161500,161000,161500,161000,85
20240730,101200,1527598900,161000,161100,161100,161000,42
20240730,101100,1520833400,161100,161200,161200,161100,40
20240730,101000,1514389000,161200,161200,161200,161100,12
20240730,100900,1512455200,161200,161200,161300,161200,72
20240730,100800,1500848600,161300,161300,161500,161200,58
20240730,100700,1491488300,161300,161200,161300,161200,25
20240730,100600,1487456100,161200,161200,161200,161200,76
20240730,100500,1475204900,161200,161200,161300,161200,28
20240730,100400,1470691200,161300,161300,161300,161300,29
20240730,100300,1466013500,161300,161400,161400,161300,23
20240730,100200,1462303400,161300,161300,161500,161300,74
20240730,100100,1450359900,161500,161400,161500,161300,144
20240730,100000,1427130100,161400,161300,161400,161300,42
20240730,095900,1420352400,161400,161400,161400,161300,32
20240730,095800,1415190600,161400,161400,161500,161300,88
20240730,095700,1400988300,161400,161400,161500,161400,48
20240730,095600,1393240300,161400,161300,161400,161300,23
20240730,095500,1389530300,161300,161300,161400,161300,21
20240730,095400,1386142900,161400,161300,161400,161300,69
20240730,095300,1375013000,161400,161400,161400,161400,59
20240730,095200,1365490400,161400,161100,161500,161100,58
20240730,095100,1356137300,161100,161000,161100,161000,44
20240730,095000,1349049500,161000,161400,161500,161000,72
20240730,094900,1337437400,161400,161400,161500,161300,55
20240730,094800,1328561300,161500,161700,161700,161300,19
20240730,094700,1325492100,161700,161200,161700,161200,77
20240730,094600,1313058200,161200,161600,161600,161200,59
20240730,094500,1303545000,161600,161200,161600,161200,30
20240730,094400,1298708600,161600,161200,161600,161200,12
20240730,094300,1296773800,161100,161700,161700,161100,391
20240730,094200,1233722500,161700,161800,161800,161700,98
20240730,094100,1217871000,161800,161800,161800,161800,4
20240730,094000,1217223800,161800,161800,161800,161700,52
20240730,093900,1208812600,161700,161800,161900,161700,189
20240730,093800,1178234900,161800,162000,162100,161800,171
20240730,093700,1150541200,162500,161900,162500,161900,29
20240730,093600,1145839500,162600,162400,162700,161900,403
20240730,093500,1080509100,162500,162300,162800,162300,388
20240730,093400,1017443600,162300,162600,162600,162200,122
20240730,093300,997652000,162600,162400,162600,162200,270
20240730,093200,953827200,162600,161700,162600,161700,328
20240730,093100,900674700,161700,161700,161700,161600,95
20240730,093000,885319200,161600,160800,161600,160800,118
20240730,092900,866301900,160800,160700,160800,160500,158
20240730,092800,840919800,161000,160900,161000,160900,40
20240730,092700,834483700,160900,161100,161100,160900,22
20240730,092600,830942200,161100,160800,161100,160800,59
20240730,092500,821452100,161100,161300,161300,160600,95
20240730,092400,806173300,160600,161400,161400,160600,100
20240730,092300,790075300,161400,161100,161400,160700,113
20240730,092200,771868700,161300,161000,161300,160800,133
20240730,092100,750445500,161000,160900,161000,160500,98
20240730,092000,734687800,160500,160100,160900,160100,352
20240730,091900,678168200,160100,160100,160300,160100,69
20240730,091800,667113500,160100,160300,160300,160100,25
20240730,091700,663108400,160300,160200,160300,160100,82
20240730,091600,649977300,160100,160000,160300,160000,106
20240730,091500,633012700,160000,160100,160100,159900,50
20240730,091400,625012900,160100,160100,160100,160000,833
20240730,091300,491729500,160100,160000,160100,160000,133
20240730,091200,470440300,160000,160100,160100,160000,78
20240730,091100,457956700,160100,160100,160300,160100,91
20240730,091000,443385000,160100,160000,160100,159900,137
20240730,090900,421456700,160000,160000,160000,159600,494
20240730,090800,342485200,160100,160300,160300,160000,207
20240730,090700,309357900,160400,160400,160400,160400,29
20240730,090600,304706300,160400,160800,160800,160000,191
20240730,090500,274103500,160800,160400,160900,160300,296
20240730,090400,226578000,160500,160100,160500,160100,80
20240730,090300,213761500,160100,160500,160500,160000,120
20240730,090200,194541400,160500,160900,161000,160500,171
20240730,090100,167063700,160900,161400,161400,160000,167
20240730,090000,140264200,160100,159800,160600,159700,874