KissMeData/086280/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195400,15157737200,121400,121400,121400,121400,18807
20240730,195300,15157737200,121400,121400,121400,121400,0
20240730,195200,15157737200,121400,121400,121400,121400,0
20240730,195100,15157737200,121400,121400,121400,121400,0
20240730,195000,15157737200,121400,121400,121400,121400,0
20240730,194900,15157737200,121400,121400,121400,121400,0
20240730,194800,15157737200,121400,121400,121400,121400,0
20240730,194700,15157737200,121400,121400,121400,121400,0
20240730,194600,15157737200,121400,121400,121400,121400,0
20240730,194500,15157737200,121400,121400,121400,121400,0
20240730,194400,15157737200,121400,121400,121400,121400,0
20240730,194300,15157737200,121400,121400,121400,121400,0
20240730,194200,15157737200,121400,121400,121400,121400,0
20240730,194100,15157737200,121400,121400,121400,121400,0
20240730,194000,15157737200,121400,121400,121400,121400,0
20240730,193900,15157737200,121400,121400,121400,121400,0
20240730,193800,15157737200,121400,121400,121400,121400,0
20240730,193700,15157737200,121400,121400,121400,121400,0
20240730,193600,15157737200,121400,121400,121400,121400,0
20240730,193500,15157737200,121400,121400,121400,121400,0
20240730,193400,15157737200,121400,121400,121400,121400,0
20240730,193300,15157737200,121400,121400,121400,121400,0
20240730,193200,15157737200,121400,121400,121400,121400,0
20240730,193100,15157737200,121400,121400,121400,121400,0
20240730,193000,15157737200,121400,121400,121400,121400,0
20240730,192900,15157737200,121400,121400,121400,121400,0
20240730,192800,15157737200,121400,121400,121400,121400,0
20240730,192700,15157737200,121400,121400,121400,121400,0
20240730,192600,15157737200,121400,121400,121400,121400,0
20240730,192500,15157737200,121400,121400,121400,121400,0
20240730,192400,15157737200,121400,121400,121400,121400,18807
20240730,192300,15157737200,121400,121400,121400,121400,0
20240730,192200,15157737200,121400,121400,121400,121400,0
20240730,192100,15157737200,121400,121400,121400,121400,0
20240730,192000,15157737200,121400,121400,121400,121400,0
20240730,191900,15157737200,121400,121400,121400,121400,0
20240730,191800,15157737200,121400,121400,121400,121400,0
20240730,191700,15157737200,121400,121400,121400,121400,0
20240730,191600,15157737200,121400,121400,121400,121400,0
20240730,191500,15157737200,121400,121400,121400,121400,0
20240730,191400,15157737200,121400,121400,121400,121400,0
20240730,191300,15157737200,121400,121400,121400,121400,0
20240730,191200,15157737200,121400,121400,121400,121400,0
20240730,191100,15157737200,121400,121400,121400,121400,0
20240730,191000,15157737200,121400,121400,121400,121400,0
20240730,190900,15157737200,121400,121400,121400,121400,0
20240730,190800,15157737200,121400,121400,121400,121400,0
20240730,190700,15157737200,121400,121400,121400,121400,0
20240730,190600,15157737200,121400,121400,121400,121400,0
20240730,190500,15157737200,121400,121400,121400,121400,0
20240730,190400,15157737200,121400,121400,121400,121400,0
20240730,190300,15157737200,121400,121400,121400,121400,0
20240730,190200,15157737200,121400,121400,121400,121400,0
20240730,190100,15157737200,121400,121400,121400,121400,0
20240730,190000,15157737200,121400,121400,121400,121400,0
20240730,185900,15157737200,121400,121400,121400,121400,0
20240730,185800,15157737200,121400,121400,121400,121400,0
20240730,185700,15157737200,121400,121400,121400,121400,0
20240730,185600,15157737200,121400,121400,121400,121400,0
20240730,185500,15157737200,121400,121400,121400,121400,0
20240730,185400,15157737200,121400,121400,121400,121400,18807
20240730,185300,15157737200,121400,121400,121400,121400,0
20240730,185200,15157737200,121400,121400,121400,121400,0
20240730,185100,15157737200,121400,121400,121400,121400,0
20240730,185000,15157737200,121400,121400,121400,121400,0
20240730,184900,15157737200,121400,121400,121400,121400,0
20240730,184800,15157737200,121400,121400,121400,121400,0
20240730,184700,15157737200,121400,121400,121400,121400,0
20240730,184600,15157737200,121400,121400,121400,121400,0
20240730,184500,15157737200,121400,121400,121400,121400,0
20240730,184400,15157737200,121400,121400,121400,121400,0
20240730,184300,15157737200,121400,121400,121400,121400,0
20240730,184200,15157737200,121400,121400,121400,121400,0
20240730,184100,15157737200,121400,121400,121400,121400,0
20240730,184000,15157737200,121400,121400,121400,121400,0
20240730,183900,15157737200,121400,121400,121400,121400,0
20240730,183800,15157737200,121400,121400,121400,121400,0
20240730,183700,15157737200,121400,121400,121400,121400,0
20240730,183600,15157737200,121400,121400,121400,121400,0
20240730,183500,15157737200,121400,121400,121400,121400,0
20240730,183400,15157737200,121400,121400,121400,121400,0
20240730,183300,15157737200,121400,121400,121400,121400,0
20240730,183200,15157737200,121400,121400,121400,121400,0
20240730,183100,15157737200,121400,121400,121400,121400,0
20240730,183000,15157737200,121400,121400,121400,121400,0
20240730,182900,15157737200,121400,121400,121400,121400,0
20240730,182800,15157737200,121400,121400,121400,121400,0
20240730,182700,15157737200,121400,121400,121400,121400,0
20240730,182600,15157737200,121400,121400,121400,121400,0
20240730,182500,15157737200,121400,121400,121400,121400,0
20240730,182400,15157737200,121400,121400,121400,121400,18807
20240730,182300,15157737200,121400,121400,121400,121400,0
20240730,182200,15157737200,121400,121400,121400,121400,0
20240730,182100,15157737200,121400,121400,121400,121400,0
20240730,182000,15157737200,121400,121400,121400,121400,0
20240730,181900,15157737200,121400,121400,121400,121400,0
20240730,181800,15157737200,121400,121400,121400,121400,0
20240730,181700,15157737200,121400,121400,121400,121400,0
20240730,181600,15157737200,121400,121400,121400,121400,0
20240730,181500,15157737200,121400,121400,121400,121400,0
20240730,181400,15157737200,121400,121400,121400,121400,0
20240730,181300,15157737200,121400,121400,121400,121400,0
20240730,181200,15157737200,121400,121400,121400,121400,0
20240730,181100,15157737200,121400,121400,121400,121400,0
20240730,181000,15157737200,121400,121400,121400,121400,0
20240730,180900,15157737200,121400,121400,121400,121400,0
20240730,180800,15157737200,121400,121400,121400,121400,0
20240730,180700,15157737200,121400,121400,121400,121400,0
20240730,180600,15157737200,121400,121400,121400,121400,0
20240730,180500,15157737200,121400,121400,121400,121400,0
20240730,180400,15157737200,121400,121400,121400,121400,0
20240730,180300,15157737200,121400,121400,121400,121400,0
20240730,180200,15157737200,121400,121400,121400,121400,0
20240730,180100,15157737200,121400,121400,121400,121400,0
20240730,180000,15157737200,121400,121400,121400,121400,0
20240730,175900,15157737200,121400,121400,121400,121400,0
20240730,175800,15157737200,121400,121400,121400,121400,0
20240730,175700,15157737200,121400,121400,121400,121400,0
20240730,175600,15157737200,121400,121400,121400,121400,0
20240730,175500,15157737200,121400,121400,121400,121400,0
20240730,175400,15157737200,121400,121400,121400,121400,18807
20240730,175300,15157737200,121400,121400,121400,121400,0
20240730,175200,15157737200,121400,121400,121400,121400,0
20240730,175100,15157737200,121400,121400,121400,121400,0
20240730,175000,15157737200,121400,121400,121400,121400,0
20240730,174900,15157737200,121400,121400,121400,121400,0
20240730,174800,15157737200,121400,121400,121400,121400,0
20240730,174700,15157737200,121400,121400,121400,121400,0
20240730,174600,15157737200,121400,121400,121400,121400,0
20240730,174500,15157737200,121400,121400,121400,121400,0
20240730,174400,15157737200,121400,121400,121400,121400,0
20240730,174300,15157737200,121400,121400,121400,121400,0
20240730,174200,15157737200,121400,121400,121400,121400,0
20240730,174100,15157737200,121400,121400,121400,121400,0
20240730,174000,15157737200,121400,121400,121400,121400,0
20240730,173900,15157737200,121400,121400,121400,121400,0
20240730,173800,15157737200,121400,121400,121400,121400,0
20240730,173700,15157737200,121400,121400,121400,121400,0
20240730,173600,15157737200,121400,121400,121400,121400,0
20240730,173500,15157737200,121400,121400,121400,121400,0
20240730,173400,15157737200,121400,121400,121400,121400,0
20240730,173300,15157737200,121400,121400,121400,121400,0
20240730,173200,15157737200,121400,121400,121400,121400,0
20240730,173100,15157737200,121400,121400,121400,121400,0
20240730,173000,15157737200,121400,121400,121400,121400,0
20240730,172900,15157737200,121400,121400,121400,121400,0
20240730,172800,15157737200,121400,121400,121400,121400,0
20240730,172700,15157737200,121400,121400,121400,121400,0
20240730,172600,15157737200,121400,121400,121400,121400,0
20240730,172500,15157737200,121400,121400,121400,121400,0
20240730,172400,15157737200,121400,121400,121400,121400,18807
20240730,172300,15157737200,121400,121400,121400,121400,0
20240730,172200,15157737200,121400,121400,121400,121400,0
20240730,172100,15157737200,121400,121400,121400,121400,0
20240730,172000,15157737200,121400,121400,121400,121400,0
20240730,171900,15157737200,121400,121400,121400,121400,0
20240730,171800,15157737200,121400,121400,121400,121400,0
20240730,171700,15157737200,121400,121400,121400,121400,0
20240730,171600,15157737200,121400,121400,121400,121400,0
20240730,171500,15157737200,121400,121400,121400,121400,0
20240730,171400,15157737200,121400,121400,121400,121400,0
20240730,171300,15157737200,121400,121400,121400,121400,0
20240730,171200,15157737200,121400,121400,121400,121400,0
20240730,171100,15157737200,121400,121400,121400,121400,0
20240730,171000,15157737200,121400,121400,121400,121400,0
20240730,170900,15157737200,121400,121400,121400,121400,0
20240730,170800,15157737200,121400,121400,121400,121400,0
20240730,170700,15157737200,121400,121400,121400,121400,0
20240730,170600,15157737200,121400,121400,121400,121400,0
20240730,170500,15157737200,121400,121400,121400,121400,0
20240730,170400,15157737200,121400,121400,121400,121400,0
20240730,170300,15157737200,121400,121400,121400,121400,0
20240730,170200,15157737200,121400,121400,121400,121400,0
20240730,170100,15157737200,121400,121400,121400,121400,0
20240730,170000,15157737200,121400,121400,121400,121400,0
20240730,165900,15157737200,121400,121400,121400,121400,0
20240730,165800,15157737200,121400,121400,121400,121400,0
20240730,165700,15157737200,121400,121400,121400,121400,0
20240730,165600,15157737200,121400,121400,121400,121400,0
20240730,165500,15157737200,121400,121400,121400,121400,0
20240730,165400,15157737200,121400,121400,121400,121400,18807
20240730,165300,15157737200,121400,121400,121400,121400,0
20240730,165200,15157737200,121400,121400,121400,121400,0
20240730,165100,15157737200,121400,121400,121400,121400,0
20240730,165000,15157737200,121400,121400,121400,121400,0
20240730,164900,15157737200,121400,121400,121400,121400,0
20240730,164800,15157737200,121400,121400,121400,121400,0
20240730,164700,15157737200,121400,121400,121400,121400,0
20240730,164600,15157737200,121400,121400,121400,121400,0
20240730,164500,15157737200,121400,121400,121400,121400,0
20240730,164400,15157737200,121400,121400,121400,121400,0
20240730,164300,15157737200,121400,121400,121400,121400,0
20240730,164200,15157737200,121400,121400,121400,121400,0
20240730,164100,15157737200,121400,121400,121400,121400,0
20240730,164000,15157737200,121400,121400,121400,121400,0
20240730,163900,15157737200,121400,121400,121400,121400,0
20240730,163800,15157737200,121400,121400,121400,121400,0
20240730,163700,15157737200,121400,121400,121400,121400,0
20240730,163600,15157737200,121400,121400,121400,121400,0
20240730,163500,15157737200,121400,121400,121400,121400,0
20240730,163400,15157737200,121400,121400,121400,121400,0
20240730,163300,15157737200,121400,121400,121400,121400,0
20240730,163200,15157737200,121400,121400,121400,121400,0
20240730,163100,15157737200,121400,121400,121400,121400,0
20240730,163000,15157737200,121400,121400,121400,121400,0
20240730,162900,15157737200,121400,121400,121400,121400,0
20240730,162800,15157737200,121400,121400,121400,121400,0
20240730,162700,15157737200,121400,121400,121400,121400,0
20240730,162600,15157737200,121400,121400,121400,121400,0
20240730,162500,15157737200,121400,121400,121400,121400,0
20240730,162400,15157737200,121400,121400,121400,121400,18807
20240730,162300,15157737200,121400,121400,121400,121400,0
20240730,162200,15157737200,121400,121400,121400,121400,0
20240730,162100,15157737200,121400,121400,121400,121400,0
20240730,162000,15157737200,121400,121400,121400,121400,0
20240730,161900,15157737200,121400,121400,121400,121400,0
20240730,161800,15157737200,121400,121400,121400,121400,0
20240730,161700,15157737200,121400,121400,121400,121400,0
20240730,161600,15157737200,121400,121400,121400,121400,0
20240730,161500,15157737200,121400,121400,121400,121400,0
20240730,161400,15157737200,121400,121400,121400,121400,0
20240730,161300,15157737200,121400,121400,121400,121400,0
20240730,161200,15157737200,121400,121400,121400,121400,0
20240730,161100,15157737200,121400,121400,121400,121400,0
20240730,161000,15157737200,121400,121400,121400,121400,0
20240730,160900,15157737200,121400,121400,121400,121400,0
20240730,160800,15157737200,121400,121400,121400,121400,0
20240730,160700,15157737200,121400,121400,121400,121400,0
20240730,160600,15157737200,121400,121400,121400,121400,0
20240730,160500,15157737200,121400,121400,121400,121400,0
20240730,160400,15157737200,121400,121400,121400,121400,0
20240730,160300,15157737200,121400,121400,121400,121400,0
20240730,160200,15157737200,121400,121400,121400,121400,0
20240730,160100,15157737200,121400,121400,121400,121400,0
20240730,160000,15157737200,121400,121400,121400,121400,0
20240730,155900,15157737200,121400,121400,121400,121400,0
20240730,155800,15157737200,121400,121400,121400,121400,0
20240730,155700,15157737200,121400,121400,121400,121400,0
20240730,155600,15157737200,121400,121400,121400,121400,0
20240730,155500,15157737200,121400,121400,121400,121400,0
20240730,155400,15157737200,121400,121400,121400,121400,18807
20240730,155300,15157737200,121400,121400,121400,121400,0
20240730,155200,15157737200,121400,121400,121400,121400,0
20240730,155100,15157737200,121400,121400,121400,121400,0
20240730,155000,15157737200,121400,121400,121400,121400,0
20240730,154900,15157737200,121400,121400,121400,121400,0
20240730,154800,15157737200,121400,121400,121400,121400,0
20240730,154700,15157737200,121400,121400,121400,121400,0
20240730,154600,15157737200,121400,121400,121400,121400,0
20240730,154500,15157737200,121400,121400,121400,121400,0
20240730,154400,15157737200,121400,121400,121400,121400,0
20240730,154300,15157737200,121400,121400,121400,121400,0
20240730,154200,15157737200,121400,121400,121400,121400,0
20240730,154100,15157737200,121400,121400,121400,121400,0
20240730,154000,15157737200,121400,121400,121400,121400,0
20240730,153900,15157737200,121400,121400,121400,121400,0
20240730,153800,15157737200,121400,121400,121400,121400,0
20240730,153700,15157737200,121400,121400,121400,121400,0
20240730,153600,15157737200,121400,121400,121400,121400,0
20240730,153500,15157737200,121400,121400,121400,121400,0
20240730,153400,15157737200,121400,121400,121400,121400,0
20240730,153300,15157737200,121400,121400,121400,121400,0
20240730,153200,15157737200,121400,121400,121400,121400,0
20240730,153100,15157737200,121400,121400,121400,121400,0
20240730,153000,15157737200,121400,121400,121400,121400,18807
20240730,152900,12874567400,121800,121800,121800,121800,0
20240730,152800,12874567400,121800,121800,121800,121800,0
20240730,152700,12874567400,121800,121800,121800,121800,0
20240730,152600,12874567400,121800,121800,121800,121800,0
20240730,152500,12874567400,121800,121800,121800,121800,0
20240730,152400,12874567400,121800,121800,121800,121800,0
20240730,152300,12874567400,121800,121800,121800,121800,0
20240730,152200,12874567400,121800,121800,121800,121800,0
20240730,152100,12874567400,121800,121800,121800,121800,0
20240730,152000,12874567400,121800,121800,121800,121800,0
20240730,151900,12874567400,121800,121700,122000,121700,2378
20240730,151800,12584802300,122000,122000,122000,121700,794
20240730,151700,12488070100,122000,121900,122000,121900,1056
20240730,151600,12359321500,121900,122500,122500,121900,1054
20240730,151500,12230601800,122500,122500,122500,122400,177
20240730,151400,12208928100,122500,122600,122600,122400,207
20240730,151300,12183577300,122600,122500,122600,122300,251
20240730,151200,12152854500,122600,122100,122600,122000,1374
20240730,151100,11984913100,122100,122100,122100,122000,124
20240730,151000,11969774200,121800,121800,122000,121800,1671
20240730,150900,11766073000,121900,122100,122100,121800,534
20240730,150800,11700964700,122100,122100,122100,122000,138
20240730,150700,11684124700,122100,122100,122200,122000,894
20240730,150600,11575026100,122200,122200,122200,122100,165
20240730,150500,11554875300,122200,122200,122200,122100,154
20240730,150400,11536065200,122200,122300,122300,122100,161
20240730,150300,11516399400,122200,122300,122400,122200,300
20240730,150200,11479711000,122200,122200,122200,122100,306
20240730,150100,11442342900,122200,122200,122300,122100,248
20240730,150000,11412046800,122300,122200,122300,122100,248
20240730,145900,11381742900,122100,122100,122200,122100,129
20240730,145800,11365986400,122200,122300,122300,122100,261
20240730,145700,11334091300,122300,122300,122300,122200,125
20240730,145600,11318811100,122200,122200,122300,122000,1316
20240730,145500,11158115500,122100,122200,122300,122100,204
20240730,145400,11133196800,122300,122200,122300,122100,274
20240730,145300,11099707100,122200,122200,122200,122100,202
20240730,145200,11075034500,122200,122200,122200,122100,137
20240730,145100,11058299100,122100,122300,122300,122000,248
20240730,145000,11028003900,122000,122300,122300,122000,3024
20240730,144900,10658806000,122300,122300,122300,122200,127
20240730,144800,10643280100,122300,122200,122300,122200,143
20240730,144700,10625797600,122300,122200,122300,122200,100
20240730,144600,10613570400,122200,122100,122300,122100,508
20240730,144500,10551485700,122200,122100,122200,122100,228
20240730,144400,10523638800,122200,122300,122300,122100,391
20240730,144300,10475865200,122300,122300,122300,122200,118
20240730,144200,10461439400,122200,122300,122300,122100,437
20240730,144100,10408008200,122300,122300,122600,122300,210
20240730,144000,10382308300,122300,122100,122400,122100,411
20240730,143900,10332074500,122100,122100,122200,122000,801
20240730,143800,10234309000,122100,122100,122200,122100,230
20240730,143700,10206217200,122200,122200,122200,122100,114
20240730,143600,10192291800,122100,122200,122200,122100,146
20240730,143500,10174456600,122200,122200,122200,122100,97
20240730,143400,10162606000,122200,122200,122200,122100,200
20240730,143300,10138176500,122200,122100,122200,122000,314
20240730,143200,10099836800,122200,122200,122300,122100,275
20240730,143100,10066236000,122200,122500,122500,122000,2375
20240730,143000,9776053400,122500,122400,122500,122400,205
20240730,142900,9750950600,122400,122500,122500,122400,112
20240730,142800,9737234500,122500,122400,122500,122300,1100
20240730,142700,9602605300,122300,122400,122400,122300,219
20240730,142600,9575810000,122400,122400,122400,122300,141
20240730,142500,9558557300,122400,122400,122400,122300,172
20240730,142400,9537514500,122400,122400,122400,122300,203
20240730,142300,9512672900,122400,122300,122400,122300,146
20240730,142200,9494809900,122300,122400,122400,122300,195
20240730,142100,9470955600,122300,122400,122500,122300,865
20240730,142000,9365083500,122400,122600,122600,122400,1177
20240730,141900,9220926600,122600,122600,122600,122500,148
20240730,141800,9202790200,122600,122500,122600,122500,168
20240730,141700,9182200800,122500,122600,122600,122500,152
20240730,141600,9163574700,122600,122500,122600,122500,110
20240730,141500,9150093900,122600,122500,122600,122500,87
20240730,141400,9139432800,122600,122600,122600,122500,132
20240730,141300,9123256700,122600,122600,122700,122500,184
20240730,141200,9100697400,122700,122700,122700,122600,109
20240730,141100,9087327600,122600,122600,122700,122500,5602
20240730,141000,8401047800,122600,122500,122600,122500,182
20240730,140900,8378745800,122500,122700,122700,122500,142
20240730,140800,8361339500,122600,122800,122800,122600,100
20240730,140700,8349067300,122800,122400,122800,122300,1145
20240730,140600,8208823700,122400,122300,122400,122300,301
20240730,140500,8172005600,122300,122300,122400,122300,66
20240730,140400,8163929000,122300,122400,122500,122300,281
20240730,140300,8129540900,122400,122500,122500,122400,793
20240730,140200,8032434300,122600,122500,122600,122500,197
20240730,140100,8008296100,122500,122500,122600,122500,149
20240730,140000,7990034500,122600,122500,122600,122500,148
20240730,135900,7971897400,122600,122500,122600,122500,138
20240730,135800,7954988900,122500,122800,122800,122500,467
20240730,135700,7897710600,122700,122700,122800,122700,60
20240730,135600,7890346300,122800,122800,123100,122700,294
20240730,135500,7854231900,122800,122800,122800,122700,132
20240730,135400,7838026800,122700,122500,122900,122500,231
20240730,135300,7809699200,122600,122600,122600,122500,51
20240730,135200,7803446900,122500,122500,122600,122500,176
20240730,135100,7781873500,122500,122600,122900,122500,616
20240730,135000,7706327700,122500,122500,122500,122400,297
20240730,134900,7669950400,122400,122500,122600,122400,366
20240730,134800,7625122600,122600,122500,122600,122500,169
20240730,134700,7604418700,122500,122500,122600,122500,128
20240730,134600,7588736300,122500,122600,122600,122500,101
20240730,134500,7576362800,122500,122600,122600,122500,217
20240730,134400,7549767000,122600,122500,122600,122500,208
20240730,134300,7524285100,122600,122600,122600,122500,76
20240730,134200,7514967800,122600,122700,122700,122500,104
20240730,134100,7502218100,122700,122500,122800,122400,566
20240730,134000,7432843700,122500,122700,122800,122500,687
20240730,133900,7348637500,122700,122800,122800,122700,199
20240730,133800,7324215100,122800,122800,122900,122700,285
20240730,133700,7289219700,122800,123000,123000,122800,794
20240730,133600,7191632500,123100,123100,123200,123100,186
20240730,133500,7168735300,123200,123100,123200,123000,87
20240730,133400,7158025100,123200,123100,123200,123000,288
20240730,133300,7122581200,123100,123100,123200,123100,92
20240730,133200,7111255600,123100,123300,123300,123100,135
20240730,133100,7094625700,123200,123500,123500,123200,70
20240730,133000,7085990000,123400,123400,123500,123400,143
20240730,132900,7068337700,123500,123400,123500,123400,26
20240730,132800,7065127400,123300,123400,123400,123300,48
20240730,132700,7059204400,123300,123500,123500,123300,84
20240730,132600,7048845000,123300,123200,123300,123100,214
20240730,132500,7022478200,123100,123200,123200,123100,52
20240730,132400,7016075900,123200,123200,123200,123100,43
20240730,132300,7010778800,123200,123100,123200,123100,14
20240730,132200,7009054300,123200,123200,123200,123100,51
20240730,132100,7002773800,123200,123000,123200,123000,106
20240730,132000,6989728500,123100,123000,123100,122900,115
20240730,131900,6975581400,123000,123000,123100,123000,50
20240730,131800,6969430600,123100,123100,123100,123000,146
20240730,131700,6951470100,123100,123000,123100,123000,290
20240730,131600,6915797000,122900,123100,123100,122900,392
20240730,131500,6867562600,123100,123200,123200,123100,96
20240730,131400,6855742900,123200,123200,123200,123200,18
20240730,131300,6853525300,123100,123200,123200,123100,54
20240730,131200,6846877700,123100,123200,123200,123100,63
20240730,131100,6839120900,123200,123200,123200,123100,33
20240730,131000,6835056900,123200,123100,123200,123100,42
20240730,130900,6829885800,123100,123200,123200,123100,34
20240730,130800,6825699400,123200,123100,123200,123100,40
20240730,130700,6820774700,123200,123200,123200,123100,20
20240730,130600,6818311000,123200,123400,123400,123200,80
20240730,130500,6808447800,123400,123100,123600,123100,301
20240730,130400,6771367800,123100,123100,123100,123000,111
20240730,130300,6757703800,123100,123100,123100,123000,26
20240730,130200,6754504500,123100,123100,123100,123000,46
20240730,130100,6748846000,123100,123100,123100,123000,125
20240730,130000,6733469700,123000,123100,123100,123000,69
20240730,125900,6724977100,123100,123000,123100,123000,48
20240730,125800,6719072100,123000,123000,123100,123000,45
20240730,125700,6713536900,123100,123100,123100,123000,43
20240730,125600,6708243700,123100,123000,123100,123000,148
20240730,125500,6690037200,123100,123100,123100,123000,72
20240730,125400,6681175300,123000,123100,123100,123000,42
20240730,125300,6676006100,123100,123100,123100,123000,134
20240730,125200,6659521300,123100,123200,123200,123000,111
20240730,125100,6645856900,123100,123100,123200,123100,25
20240730,125000,6642778800,123200,123100,123200,123100,288
20240730,124900,6607320200,123100,123200,123200,123100,78
20240730,124800,6597716700,123100,123200,123200,123100,62
20240730,124700,6590083300,123200,123100,123200,123100,47
20240730,124600,6584296900,123200,123300,123300,123100,277
20240730,124500,6550168400,123300,123200,123300,123200,30
20240730,124400,6546470700,123300,123300,123300,123300,126
20240730,124300,6530934900,123300,123400,123400,123300,40
20240730,124200,6526000300,123400,123400,123400,123400,21
20240730,124100,6523408900,123300,123400,123400,123300,163
20240730,124000,6503299100,123400,123400,123400,123300,207
20240730,123900,6477761700,123400,123400,123400,123300,53
20240730,123800,6471221600,123400,123400,123400,123300,16
20240730,123700,6469247600,123400,123300,123400,123300,49
20240730,123600,6463205000,123400,123400,123400,123300,96
20240730,123500,6451358700,123400,123300,123400,123300,47
20240730,123400,6445563100,123300,123400,123400,123300,71
20240730,123300,6436807600,123300,123300,123300,123200,185
20240730,123200,6413997500,123300,123300,123300,123200,27
20240730,123100,6410668600,123300,123300,123300,123200,138
20240730,123000,6393664300,123300,123300,123300,123200,68
20240730,122900,6385285700,123300,123400,123400,123300,271
20240730,122800,6351866900,123400,123400,123400,123300,43
20240730,122700,6346561100,123300,123400,123400,123300,98
20240730,122600,6334474300,123300,123300,123400,123300,88
20240730,122500,6323620900,123400,123400,123400,123300,60
20240730,122400,6316219100,123400,123400,123400,123300,61
20240730,122300,6308694000,123400,123400,123400,123300,65
20240730,122200,6300675900,123400,123400,123400,123400,66
20240730,122100,6292531500,123300,123300,123400,123300,22
20240730,122000,6289817300,123300,123300,123300,123200,424
20240730,121900,6237539500,123200,123200,123300,123200,16
20240730,121800,6235567900,123200,123300,123300,123200,127
20240730,121700,6219914000,123300,123200,123300,123200,22
20240730,121600,6217201700,123300,123300,123300,123200,51
20240730,121500,6210917900,123200,123200,123300,123100,208
20240730,121400,6185286600,123200,123200,123300,123200,51
20240730,121300,6179002100,123200,123300,123300,123200,78
20240730,121200,6169388900,123300,123200,123300,123200,103
20240730,121100,6156699200,123200,123300,123300,123200,75
20240730,121000,6147452200,123300,123200,123300,123200,131
20240730,120900,6131310800,123200,123200,123200,123100,30
20240730,120800,6127615800,123200,123100,123200,123100,70
20240730,120700,6118995700,123100,123100,123200,123100,68
20240730,120600,6110622100,123100,123000,123100,122900,520
20240730,120500,6046654400,123000,123000,123100,123000,189
20240730,120400,6023406300,123100,123100,123100,123000,180
20240730,120300,6001263600,123000,123100,123100,123000,38
20240730,120200,5996588800,123000,123100,123100,123000,80
20240730,120100,5986747300,123000,123000,123100,123000,39
20240730,120000,5981947800,123000,123100,123100,123000,65
20240730,115900,5973952200,123000,123100,123100,123000,51
20240730,115800,5967675000,123100,123000,123100,123000,926
20240730,115700,5853776800,123100,123100,123100,123000,86
20240730,115600,5843196700,123100,123100,123100,123000,55
20240730,115500,5836430200,123100,123100,123100,123000,178
20240730,115400,5814518500,123100,123200,123200,123100,61
20240730,115300,5807005400,123100,123200,123200,123100,41
20240730,115200,5801957500,123100,123200,123200,123100,59
20240730,115100,5794690000,123100,123200,123200,123100,69
20240730,115000,5786195500,123200,123100,123200,123100,50
20240730,114900,5780036900,123100,123100,123200,123100,90
20240730,114800,5768956200,123200,123200,123200,123100,81
20240730,114700,5758983300,123200,123200,123200,123100,41
20240730,114600,5753933300,123200,123300,123300,123200,61
20240730,114500,5746417100,123300,123200,123300,123200,217
20240730,114400,5719680600,123200,123300,123300,123200,64
20240730,114300,5711794500,123300,123300,123300,123200,433
20240730,114200,5658445600,123300,123200,123300,123200,137
20240730,114100,5641560400,123200,123300,123300,123200,33
20240730,114000,5637493200,123300,123300,123400,123200,130
20240730,113900,5621463600,123300,123300,123400,123300,82
20240730,113800,5611351100,123400,123400,123400,123300,28
20240730,113700,5607897500,123300,123500,123500,123300,59
20240730,113600,5600616300,123400,123500,123500,123400,88
20240730,113500,5589754800,123500,123400,123500,123400,62
20240730,113400,5582102100,123400,123500,123500,123400,76
20240730,113300,5572717300,123600,123600,123600,123500,121
20240730,113200,5557772000,123600,123700,123700,123600,191
20240730,113100,5534162800,123600,123600,123700,123600,123
20240730,113000,5518958600,123600,123700,123700,123600,52
20240730,112900,5512528900,123700,123600,123700,123600,43
20240730,112800,5507212600,123600,123600,123700,123600,157
20240730,112700,5487805800,123700,123700,123700,123600,36
20240730,112600,5483353800,123600,123700,123800,123600,76
20240730,112500,5473953000,123700,123600,123700,123600,216
20240730,112400,5447235700,123500,123600,123700,123500,82
20240730,112300,5437099000,123600,123600,123600,123500,59
20240730,112200,5429812200,123500,123600,123600,123500,88
20240730,112100,5418941300,123600,123600,123600,123500,88
20240730,112000,5408066200,123500,123700,123700,123500,140
20240730,111900,5390751000,123700,123800,123800,123700,58
20240730,111800,5383572900,123700,123800,123800,123700,87
20240730,111700,5372809300,123800,123700,123800,123700,70
20240730,111600,5364145600,123800,123600,123800,123600,534
20240730,111500,5298081800,123600,123500,123700,123500,159
20240730,111400,5278430700,123500,123400,123500,123400,111
20240730,111300,5264728100,123400,123500,123500,123400,56
20240730,111200,5257815700,123500,123300,123500,123300,287
20240730,111100,5222396200,123300,123300,123400,123300,105
20240730,111000,5209449100,123400,123300,123400,123300,80
20240730,110900,5199582300,123300,123300,123400,123300,80
20240730,110800,5189716700,123300,123400,123400,123300,78
20240730,110700,5180097700,123300,123400,123400,123300,47
20240730,110600,5174299600,123400,123500,123500,123400,121
20240730,110500,5159366500,123500,123500,123500,123400,50
20240730,110400,5153193000,123500,123600,123600,123500,118
20240730,110300,5138617400,123600,123600,123600,123500,101
20240730,110200,5126138600,123600,123500,123600,123400,92
20240730,110100,5114781500,123500,123400,123500,123300,141
20240730,110000,5097390600,123300,123400,123400,123200,288
20240730,105900,5061879700,123400,123400,123400,123300,61
20240730,105800,5054355700,123300,123200,123300,123100,414
20240730,105700,5003349600,123100,123200,123200,123100,66
20240730,105600,4995224100,123200,123200,123200,123100,53
20240730,105500,4988696600,123200,123100,123200,123100,84
20240730,105400,4978352800,123100,123200,123200,123100,43
20240730,105300,4973057600,123200,123100,123200,123100,102
20240730,105200,4960499700,123100,123200,123200,123100,198
20240730,105100,4936122500,123200,123300,123300,123100,206
20240730,105000,4910743100,123200,123300,123300,123200,246
20240730,104900,4880432400,123400,123200,123500,123200,80
20240730,104800,4870569100,123200,123300,123300,123200,68
20240730,104700,4862186900,123300,123300,123300,123200,99
20240730,104600,4849987700,123200,123200,123200,123100,97
20240730,104500,4838038300,123200,123100,123200,123100,38
20240730,104400,4833358400,123200,123200,123300,123200,90
20240730,104300,4822267800,123200,123200,123200,123100,100
20240730,104200,4809953900,123100,123100,123300,123100,120
20240730,104100,4795174700,123100,123100,123100,123000,110
20240730,104000,4781639000,123000,123000,123200,123000,117
20240730,103900,4767239800,123000,123000,123000,122800,127
20240730,103800,4751636400,122600,123200,123300,122600,2839
20240730,103700,4402315700,123300,123400,123400,123200,1114
20240730,103600,4264938300,123400,123500,123500,123400,83
20240730,103500,4254693500,123400,123400,123500,123400,144
20240730,103400,4236917500,123400,123400,123500,123400,79
20240730,103300,4227166700,123400,123500,123500,123400,51
20240730,103200,4220870900,123500,123500,123500,123400,89
20240730,103100,4209884500,123500,123700,123700,123400,221
20240730,103000,4182586900,123600,123700,123800,123600,193
20240730,102900,4158714500,123800,123800,123800,123700,59
20240730,102800,4151415200,123800,123600,123800,123500,246
20240730,102700,4121007900,123600,123600,123700,123600,155
20240730,102600,4101848000,123700,123600,123700,123600,71
20240730,102500,4093071000,123700,123800,123800,123600,168
20240730,102400,4072287600,123700,123800,123800,123700,80
20240730,102300,4062390200,123800,123800,123800,123700,69
20240730,102200,4053851300,123800,123900,123900,123800,96
20240730,102100,4041963000,123900,123900,123900,123700,64
20240730,102000,4034035000,123800,123800,123900,123600,126
20240730,101900,4018449400,123700,123800,123800,123600,112
20240730,101800,4004595800,123800,123700,123800,123600,184
20240730,101700,3981840400,123800,123700,123800,123700,118
20240730,101600,3967240400,123700,123800,123800,123700,41
20240730,101500,3962165900,123800,123800,123800,123700,50
20240730,101400,3955978600,123800,123600,123900,123600,97
20240730,101300,3943974600,123700,123700,123700,123500,69
20240730,101200,3935445900,123600,123600,123700,123500,125
20240730,101100,3919998400,123600,123600,123700,123500,487
20240730,101000,3859840000,123600,123700,123700,123600,77
20240730,100900,3850321700,123700,123700,123700,123600,107
20240730,100800,3837092000,123600,123600,123700,123600,160
20240730,100700,3817312200,123600,123700,123700,123600,92
20240730,100600,3805938300,123600,123700,123700,123600,70
20240730,100500,3797282200,123700,123700,123900,123600,92
20240730,100400,3785906000,123600,123400,123700,123400,215
20240730,100300,3759354300,123400,123500,123500,123400,215
20240730,100200,3732809800,123500,123400,123500,123400,177
20240730,100100,3710964300,123400,123500,123500,123300,285
20240730,100000,3675782800,123500,123300,123500,123300,312
20240730,095900,3637280800,123300,123500,123600,123300,808
20240730,095800,3537527700,123500,123700,123800,123500,440
20240730,095700,3483118100,123700,123800,123800,123700,40
20240730,095600,3478167200,123800,123800,123900,123800,104
20240730,095500,3465290100,123900,123800,123900,123800,73
20240730,095400,3456250100,123800,123800,123900,123800,136
20240730,095300,3439412300,123900,123900,123900,123800,111
20240730,095200,3425660200,123700,123700,123800,123600,124
20240730,095100,3410319900,123700,123800,124000,123600,113
20240730,095000,3396330500,123800,123800,123900,123700,100
20240730,094900,3383952800,123800,123800,123900,123700,163
20240730,094800,3363783000,123800,123800,124000,123800,162
20240730,094700,3343711600,123800,123800,123900,123800,275
20240730,094600,3309665300,123800,123900,123900,123800,75
20240730,094500,3300376500,123800,124000,124100,123800,530
20240730,094400,3234694200,124000,124000,124100,124000,101
20240730,094300,3222167400,124100,123900,124100,123900,42
20240730,094200,3216956900,123900,124000,124000,123900,286
20240730,094100,3181495600,124100,124100,124200,124100,170
20240730,094000,3160395900,124200,124200,124300,124100,209
20240730,093900,3134438000,124300,124400,124400,124200,54
20240730,093800,3127727100,124200,124600,124600,124100,325
20240730,093700,3087325200,124700,124500,124700,124500,339
20240730,093600,3045086700,124500,124400,124700,124400,37
20240730,093500,3040476700,124600,124200,124700,124200,82
20240730,093400,3030272000,124100,124100,124100,124000,195
20240730,093300,3006076600,124200,124200,124200,124100,307
20240730,093200,2967951300,124200,124300,124400,124200,129
20240730,093100,2951916100,124300,124300,124400,124300,18
20240730,093000,2949677400,124300,124400,124500,124300,176
20240730,092900,2927784800,124400,124500,124500,124200,543
20240730,092800,2860250700,124500,124400,124500,124400,66
20240730,092700,2852034700,124500,124500,124500,124400,135
20240730,092600,2835237000,124400,124700,124700,124400,173
20240730,092500,2813697000,124700,124400,124700,124300,143
20240730,092400,2795897800,124300,124400,124800,124300,542
20240730,092300,2728475600,124400,124400,125000,124400,433
20240730,092200,2674564300,124400,124300,124900,124300,771
20240730,092100,2578581800,124300,124000,124300,124000,217
20240730,092000,2551645400,123900,123400,123900,123400,240
20240730,091900,2521924700,123400,123800,123900,123300,636
20240730,091800,2443328600,123900,123600,124000,123300,359
20240730,091700,2398977800,123500,123900,123900,123200,972
20240730,091600,2278981000,124000,123900,124100,123900,254
20240730,091500,2247491400,123600,123500,123800,123300,672
20240730,091400,2164421100,123700,123800,123800,123700,506
20240730,091300,2101806400,123800,123900,124100,123800,246
20240730,091200,2071343700,123900,123900,123900,123300,1999
20240730,091100,1823955600,123900,123800,123900,123800,478
20240730,091000,1764774600,123800,124400,124400,123800,522
20240730,090900,1699988500,124400,125600,125700,123800,4360
20240730,090800,1155731500,125700,125300,125700,125300,1833
20240730,090700,925724100,125300,125200,125500,125100,458
20240730,090600,868360000,125200,125000,125600,125000,2022
20240730,090500,614963000,125200,124900,125200,124400,729
20240730,090400,523955200,124900,124400,124900,124400,523
20240730,090300,458793900,124100,124600,124600,124100,541
20240730,090200,391540600,124700,124000,124700,124000,815
20240730,090100,290093100,123600,123400,124600,122900,553
20240730,090000,221822000,123200,122800,123500,122500,1806