KissMeData/001120/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,183300,4805785150,30750,30750,30750,30750,19968
20240731,183200,4805785150,30750,30750,30750,30750,0
20240731,183100,4805785150,30750,30750,30750,30750,0
20240731,183000,4805785150,30750,30750,30750,30750,0
20240731,182900,4805785150,30750,30750,30750,30750,0
20240731,182800,4805785150,30750,30750,30750,30750,0
20240731,182700,4805785150,30750,30750,30750,30750,0
20240731,182600,4805785150,30750,30750,30750,30750,0
20240731,182500,4805785150,30750,30750,30750,30750,0
20240731,182400,4805785150,30750,30750,30750,30750,0
20240731,182300,4805785150,30750,30750,30750,30750,0
20240731,182200,4805785150,30750,30750,30750,30750,0
20240731,182100,4805785150,30750,30750,30750,30750,0
20240731,182000,4805785150,30750,30750,30750,30750,0
20240731,181900,4805785150,30750,30750,30750,30750,0
20240731,181800,4805785150,30750,30750,30750,30750,0
20240731,181700,4805785150,30750,30750,30750,30750,0
20240731,181600,4805785150,30750,30750,30750,30750,0
20240731,181500,4805785150,30750,30750,30750,30750,0
20240731,181400,4805785150,30750,30750,30750,30750,0
20240731,181300,4805785150,30750,30750,30750,30750,0
20240731,181200,4805785150,30750,30750,30750,30750,0
20240731,181100,4805785150,30750,30750,30750,30750,0
20240731,181000,4805785150,30750,30750,30750,30750,0
20240731,180900,4805785150,30750,30750,30750,30750,0
20240731,180800,4805785150,30750,30750,30750,30750,0
20240731,180700,4805785150,30750,30750,30750,30750,0
20240731,180600,4805785150,30750,30750,30750,30750,0
20240731,180500,4805785150,30750,30750,30750,30750,0
20240731,180400,4805785150,30750,30750,30750,30750,0
20240731,180300,4805785150,30750,30750,30750,30750,19968
20240731,180200,4805785150,30750,30750,30750,30750,0
20240731,180100,4805785150,30750,30750,30750,30750,0
20240731,180000,4805785150,30750,30750,30750,30750,0
20240731,175900,4805785150,30750,30750,30750,30750,0
20240731,175800,4805785150,30750,30750,30750,30750,0
20240731,175700,4805785150,30750,30750,30750,30750,0
20240731,175600,4805785150,30750,30750,30750,30750,0
20240731,175500,4805785150,30750,30750,30750,30750,0
20240731,175400,4805785150,30750,30750,30750,30750,0
20240731,175300,4805785150,30750,30750,30750,30750,0
20240731,175200,4805785150,30750,30750,30750,30750,0
20240731,175100,4805785150,30750,30750,30750,30750,0
20240731,175000,4805785150,30750,30750,30750,30750,0
20240731,174900,4805785150,30750,30750,30750,30750,0
20240731,174800,4805785150,30750,30750,30750,30750,0
20240731,174700,4805785150,30750,30750,30750,30750,0
20240731,174600,4805785150,30750,30750,30750,30750,0
20240731,174500,4805785150,30750,30750,30750,30750,0
20240731,174400,4805785150,30750,30750,30750,30750,0
20240731,174300,4805785150,30750,30750,30750,30750,0
20240731,174200,4805785150,30750,30750,30750,30750,0
20240731,174100,4805785150,30750,30750,30750,30750,0
20240731,174000,4805785150,30750,30750,30750,30750,0
20240731,173900,4805785150,30750,30750,30750,30750,0
20240731,173800,4805785150,30750,30750,30750,30750,0
20240731,173700,4805785150,30750,30750,30750,30750,0
20240731,173600,4805785150,30750,30750,30750,30750,0
20240731,173500,4805785150,30750,30750,30750,30750,0
20240731,173400,4805785150,30750,30750,30750,30750,0
20240731,173300,4805785150,30750,30750,30750,30750,19968
20240731,173200,4805785150,30750,30750,30750,30750,0
20240731,173100,4805785150,30750,30750,30750,30750,0
20240731,173000,4805785150,30750,30750,30750,30750,0
20240731,172900,4805785150,30750,30750,30750,30750,0
20240731,172800,4805785150,30750,30750,30750,30750,0
20240731,172700,4805785150,30750,30750,30750,30750,0
20240731,172600,4805785150,30750,30750,30750,30750,0
20240731,172500,4805785150,30750,30750,30750,30750,0
20240731,172400,4805785150,30750,30750,30750,30750,0
20240731,172300,4805785150,30750,30750,30750,30750,0
20240731,172200,4805785150,30750,30750,30750,30750,0
20240731,172100,4805785150,30750,30750,30750,30750,0
20240731,172000,4805785150,30750,30750,30750,30750,0
20240731,171900,4805785150,30750,30750,30750,30750,0
20240731,171800,4805785150,30750,30750,30750,30750,0
20240731,171700,4805785150,30750,30750,30750,30750,0
20240731,171600,4805785150,30750,30750,30750,30750,0
20240731,171500,4805785150,30750,30750,30750,30750,0
20240731,171400,4805785150,30750,30750,30750,30750,0
20240731,171300,4805785150,30750,30750,30750,30750,0
20240731,171200,4805785150,30750,30750,30750,30750,0
20240731,171100,4805785150,30750,30750,30750,30750,0
20240731,171000,4805785150,30750,30750,30750,30750,0
20240731,170900,4805785150,30750,30750,30750,30750,0
20240731,170800,4805785150,30750,30750,30750,30750,0
20240731,170700,4805785150,30750,30750,30750,30750,0
20240731,170600,4805785150,30750,30750,30750,30750,0
20240731,170500,4805785150,30750,30750,30750,30750,0
20240731,170400,4805785150,30750,30750,30750,30750,0
20240731,170300,4805785150,30750,30750,30750,30750,19968
20240731,170200,4805785150,30750,30750,30750,30750,0
20240731,170100,4805785150,30750,30750,30750,30750,0
20240731,170000,4805785150,30750,30750,30750,30750,0
20240731,165900,4805785150,30750,30750,30750,30750,0
20240731,165800,4805785150,30750,30750,30750,30750,0
20240731,165700,4805785150,30750,30750,30750,30750,0
20240731,165600,4805785150,30750,30750,30750,30750,0
20240731,165500,4805785150,30750,30750,30750,30750,0
20240731,165400,4805785150,30750,30750,30750,30750,0
20240731,165300,4805785150,30750,30750,30750,30750,0
20240731,165200,4805785150,30750,30750,30750,30750,0
20240731,165100,4805785150,30750,30750,30750,30750,0
20240731,165000,4805785150,30750,30750,30750,30750,0
20240731,164900,4805785150,30750,30750,30750,30750,0
20240731,164800,4805785150,30750,30750,30750,30750,0
20240731,164700,4805785150,30750,30750,30750,30750,0
20240731,164600,4805785150,30750,30750,30750,30750,0
20240731,164500,4805785150,30750,30750,30750,30750,0
20240731,164400,4805785150,30750,30750,30750,30750,0
20240731,164300,4805785150,30750,30750,30750,30750,0
20240731,164200,4805785150,30750,30750,30750,30750,0
20240731,164100,4805785150,30750,30750,30750,30750,0
20240731,164000,4805785150,30750,30750,30750,30750,0
20240731,163900,4805785150,30750,30750,30750,30750,0
20240731,163800,4805785150,30750,30750,30750,30750,0
20240731,163700,4805785150,30750,30750,30750,30750,0
20240731,163600,4805785150,30750,30750,30750,30750,0
20240731,163500,4805785150,30750,30750,30750,30750,0
20240731,163400,4805785150,30750,30750,30750,30750,0
20240731,163300,4805785150,30750,30750,30750,30750,19968
20240731,163200,4805785150,30750,30750,30750,30750,0
20240731,163100,4805785150,30750,30750,30750,30750,0
20240731,163000,4805785150,30750,30750,30750,30750,0
20240731,162900,4805785150,30750,30750,30750,30750,0
20240731,162800,4805785150,30750,30750,30750,30750,0
20240731,162700,4805785150,30750,30750,30750,30750,0
20240731,162600,4805785150,30750,30750,30750,30750,0
20240731,162500,4805785150,30750,30750,30750,30750,0
20240731,162400,4805785150,30750,30750,30750,30750,0
20240731,162300,4805785150,30750,30750,30750,30750,0
20240731,162200,4805785150,30750,30750,30750,30750,0
20240731,162100,4805785150,30750,30750,30750,30750,0
20240731,162000,4805785150,30750,30750,30750,30750,0
20240731,161900,4805785150,30750,30750,30750,30750,0
20240731,161800,4805785150,30750,30750,30750,30750,0
20240731,161700,4805785150,30750,30750,30750,30750,0
20240731,161600,4805785150,30750,30750,30750,30750,0
20240731,161500,4805785150,30750,30750,30750,30750,0
20240731,161400,4805785150,30750,30750,30750,30750,0
20240731,161300,4805785150,30750,30750,30750,30750,0
20240731,161200,4805785150,30750,30750,30750,30750,0
20240731,161100,4805785150,30750,30750,30750,30750,0
20240731,161000,4805785150,30750,30750,30750,30750,0
20240731,160900,4805785150,30750,30750,30750,30750,0
20240731,160800,4805785150,30750,30750,30750,30750,0
20240731,160700,4805785150,30750,30750,30750,30750,0
20240731,160600,4805785150,30750,30750,30750,30750,0
20240731,160500,4805785150,30750,30750,30750,30750,0
20240731,160400,4805785150,30750,30750,30750,30750,0
20240731,160300,4805785150,30750,30750,30750,30750,19968
20240731,160200,4805785150,30750,30750,30750,30750,0
20240731,160100,4805785150,30750,30750,30750,30750,0
20240731,160000,4805785150,30750,30750,30750,30750,0
20240731,155900,4805785150,30750,30750,30750,30750,0
20240731,155800,4805785150,30750,30750,30750,30750,0
20240731,155700,4805785150,30750,30750,30750,30750,0
20240731,155600,4805785150,30750,30750,30750,30750,0
20240731,155500,4805785150,30750,30750,30750,30750,0
20240731,155400,4805785150,30750,30750,30750,30750,0
20240731,155300,4805785150,30750,30750,30750,30750,0
20240731,155200,4805785150,30750,30750,30750,30750,0
20240731,155100,4805785150,30750,30750,30750,30750,0
20240731,155000,4805785150,30750,30750,30750,30750,0
20240731,154900,4805785150,30750,30750,30750,30750,0
20240731,154800,4805785150,30750,30750,30750,30750,0
20240731,154700,4805785150,30750,30750,30750,30750,0
20240731,154600,4805785150,30750,30750,30750,30750,0
20240731,154500,4805785150,30750,30750,30750,30750,0
20240731,154400,4805785150,30750,30750,30750,30750,0
20240731,154300,4805785150,30750,30750,30750,30750,0
20240731,154200,4805785150,30750,30750,30750,30750,0
20240731,154100,4805785150,30750,30750,30750,30750,0
20240731,154000,4805785150,30750,30750,30750,30750,0
20240731,153900,4805785150,30750,30750,30750,30750,0
20240731,153800,4805785150,30750,30750,30750,30750,0
20240731,153700,4805785150,30750,30750,30750,30750,0
20240731,153600,4805785150,30750,30750,30750,30750,0
20240731,153500,4805785150,30750,30750,30750,30750,0
20240731,153400,4805785150,30750,30750,30750,30750,0
20240731,153300,4805785150,30750,30750,30750,30750,19968
20240731,153200,4805785150,30750,30750,30750,30750,0
20240731,153100,4805785150,30750,30750,30750,30750,0
20240731,153000,4805785150,30750,30750,30750,30750,19968
20240731,152900,4191769150,30800,30800,30800,30800,0
20240731,152800,4191769150,30800,30800,30800,30800,0
20240731,152700,4191769150,30800,30800,30800,30800,0
20240731,152600,4191769150,30800,30800,30800,30800,0
20240731,152500,4191769150,30800,30800,30800,30800,0
20240731,152400,4191769150,30800,30800,30800,30800,0
20240731,152300,4191769150,30800,30800,30800,30800,0
20240731,152200,4191769150,30800,30800,30800,30800,0
20240731,152100,4191769150,30800,30800,30800,30800,0
20240731,152000,4191769150,30800,30800,30800,30800,0
20240731,151900,4191769150,30800,30850,30900,30800,1062
20240731,151800,4158994200,30850,30900,30900,30850,61
20240731,151700,4157111850,30900,30800,30900,30800,264
20240731,151600,4148980300,30800,30900,30900,30800,631
20240731,151500,4129512450,30900,30850,30900,30850,6
20240731,151400,4129327200,30850,30850,30900,30850,31
20240731,151300,4128370550,30900,30800,30950,30800,687
20240731,151200,4107150800,30800,30800,30850,30800,30
20240731,151100,4106225950,30800,30800,30850,30800,155
20240731,151000,4101446400,30800,30800,30850,30800,21
20240731,150900,4100798850,30800,30800,30850,30800,83
20240731,150800,4098239850,30850,30800,30850,30800,39
20240731,150700,4097037800,30800,30800,30850,30800,452
20240731,150600,4083115000,30800,30800,30850,30800,412
20240731,150500,4070410050,30800,30800,30850,30800,23
20240731,150400,4069701600,30800,30800,30850,30800,167
20240731,150300,4064552150,30800,30850,30850,30800,32
20240731,150200,4063565700,30800,30750,30850,30750,130
20240731,150100,4059562450,30700,30750,30800,30700,1344
20240731,150000,4018206700,30750,30750,30800,30750,162
20240731,145900,4013224850,30750,30750,30800,30700,342
20240731,145800,4002708750,30750,30750,30800,30750,72
20240731,145700,4000494500,30750,30750,30800,30700,149
20240731,145600,3995915900,30750,30700,30750,30700,346
20240731,145500,3985284400,30750,30700,30750,30700,125
20240731,145400,3981445150,30700,30750,30800,30700,101
20240731,145300,3978340050,30700,30700,30800,30700,112
20240731,145200,3974898200,30700,30750,30800,30700,175
20240731,145100,3969517250,30750,30750,30750,30750,105
20240731,145000,3966288500,30700,30750,30800,30700,262
20240731,144900,3958235500,30750,30750,30750,30750,142
20240731,144800,3953869000,30750,30750,30800,30750,96
20240731,144700,3950916600,30750,30750,30800,30750,166
20240731,144600,3945811550,30750,30650,30800,30650,644
20240731,144500,3926011350,30650,30750,30750,30650,3806
20240731,144400,3809251800,30700,30750,30800,30700,727
20240731,144300,3786887600,30750,30800,30800,30750,89
20240731,144200,3784150050,30750,30750,30750,30750,62
20240731,144100,3782243550,30800,30750,30800,30750,305
20240731,144000,3772863300,30750,30750,30750,30750,98
20240731,143900,3769849800,30750,30750,30850,30750,211
20240731,143800,3763357700,30750,30800,30800,30750,116
20240731,143700,3759789000,30800,30850,30850,30800,144
20240731,143600,3755352250,30800,30800,30800,30750,1730
20240731,143500,3702069250,30750,30800,30800,30700,287
20240731,143400,3693243600,30800,30750,30800,30750,86
20240731,143300,3690598350,30800,30750,30800,30700,418
20240731,143200,3677745900,30750,30750,30750,30700,656
20240731,143100,3657580200,30750,30700,30750,30700,79
20240731,143000,3655154650,30700,30700,30750,30700,427
20240731,142900,3642029150,30700,30700,30700,30700,380
20240731,142800,3630363150,30700,30700,30750,30700,177
20240731,142700,3624929000,30700,30750,30750,30700,176
20240731,142600,3619525400,30750,30700,30750,30700,106
20240731,142500,3616270150,30750,30700,30750,30700,66
20240731,142400,3614243450,30750,30700,30750,30700,126
20240731,142300,3610373900,30700,30700,30750,30700,223
20240731,142200,3603523750,30700,30750,30750,30700,89
20240731,142100,3600790250,30700,30750,30750,30700,147
20240731,142000,3596277250,30700,30700,30750,30700,142
20240731,141900,3591917250,30700,30750,30750,30700,145
20240731,141800,3587461600,30750,30700,30800,30700,128
20240731,141700,3583526500,30700,30750,30750,30700,561
20240731,141600,3566280050,30800,30750,30800,30750,81
20240731,141500,3563788950,30800,30750,30800,30750,118
20240731,141400,3560159350,30750,30750,30750,30750,106
20240731,141300,3556899850,30750,30800,30800,30750,132
20240731,141200,3552840600,30800,30750,30800,30750,72
20240731,141100,3550626300,30750,30750,30800,30750,241
20240731,141000,3543208800,30750,30750,30750,30750,70
20240731,140900,3541056300,30750,30750,30800,30700,99
20240731,140800,3538013100,30700,30750,30750,30700,175
20240731,140700,3532636000,30750,30700,30800,30700,209
20240731,140600,3526211600,30750,30750,30750,30700,314
20240731,140500,3516569050,30700,30700,30800,30700,930
20240731,140400,3487995600,30700,30700,30700,30700,83
20240731,140300,3485447500,30700,30750,30750,30700,264
20240731,140200,3477334150,30700,30750,30750,30700,800
20240731,140100,3452740650,30800,30800,30800,30750,69
20240731,140000,3450618150,30750,30800,30800,30750,97
20240731,135900,3447633700,30750,30750,30800,30750,493
20240731,135800,3432457650,30750,30750,30800,30750,74
20240731,135700,3430181900,30750,30750,30800,30750,222
20240731,135600,3423355300,30750,30750,30750,30700,885
20240731,135500,3396147650,30750,30750,30750,30700,566
20240731,135400,3378749300,30700,30750,30750,30700,2562
20240731,135300,3299988900,30750,30800,30850,30750,260
20240731,135200,3291985750,30800,30750,30800,30750,195
20240731,135100,3285982300,30750,30800,30800,30750,494
20240731,135000,3270770950,30800,30800,30850,30800,133
20240731,134900,3266672950,30800,30800,30800,30800,110
20240731,134800,3263284950,30800,30800,30850,30800,99
20240731,134700,3260235500,30800,30800,30800,30800,83
20240731,134600,3257679100,30800,30800,30850,30800,193
20240731,134500,3251734400,30800,30850,30850,30800,165
20240731,134400,3246651050,30800,30800,30850,30800,149
20240731,134300,3242061800,30800,30850,30850,30800,155
20240731,134200,3237287550,30800,30800,30800,30800,120
20240731,134100,3233591550,30800,30800,30850,30800,161
20240731,134000,3228632200,30800,30800,30850,30800,187
20240731,133900,3222872450,30800,30850,30850,30800,70
20240731,133800,3220716200,30800,30750,30800,30750,163
20240731,133700,3215700600,30750,30800,30800,30750,471
20240731,133600,3201199500,30850,30800,30850,30800,116
20240731,133500,3197625750,30800,30800,30850,30800,555
20240731,133400,3180514500,30800,30800,30800,30800,188
20240731,133300,3174724100,30800,30800,30850,30800,68
20240731,133200,3172629450,30800,30750,30850,30750,119
20240731,133100,3168967450,30850,30750,30850,30750,558
20240731,133000,3151784700,30750,30800,30800,30750,273
20240731,132900,3143380850,30750,30800,30850,30750,1259
20240731,132800,3104594400,30800,30800,30850,30800,92
20240731,132700,3101760500,30800,30850,30850,30800,75
20240731,132600,3099447450,30800,30850,30850,30800,181
20240731,132500,3093869400,30800,30800,30800,30800,1
20240731,132400,3093838600,30800,30800,30850,30800,36
20240731,132300,3092729300,30800,30800,30850,30750,221
20240731,132200,3085923900,30800,30750,30800,30750,391
20240731,132100,3073900350,30750,30800,30800,30750,412
20240731,132000,3061225850,30750,30750,30850,30750,333
20240731,131900,3050969900,30750,30750,30800,30750,163
20240731,131800,3045956350,30750,30800,30800,30750,209
20240731,131700,3039522600,30800,30800,30850,30750,352
20240731,131600,3028687600,30800,30800,30850,30800,122
20240731,131500,3024929250,30800,30800,30850,30800,26
20240731,131400,3024127950,30800,30800,30850,30750,230
20240731,131300,3017050350,30850,30750,30850,30750,23
20240731,131200,3016342000,30850,30800,30850,30750,1457
20240731,131100,2971467400,30800,30850,30850,30800,157
20240731,131000,2966626350,30850,30850,30900,30800,665
20240731,130900,2946115150,30850,30850,30900,30850,13
20240731,130800,2945713600,30850,30900,30900,30850,498
20240731,130700,2930346800,30900,30850,30900,30850,468
20240731,130600,2915904500,30900,30900,30900,30850,38
20240731,130500,2914730950,30900,30850,30900,30850,380
20240731,130400,2903006950,30900,30900,31000,30850,1056
20240731,130300,2870367650,30850,30900,30900,30850,2357
20240731,130200,2797573150,30900,30900,30950,30900,105
20240731,130100,2794328000,30900,30900,30900,30900,14
20240731,130000,2793895400,30950,30900,30950,30900,140
20240731,125900,2789566450,30900,30950,30950,30900,171
20240731,125800,2784275600,30900,30900,30900,30900,23
20240731,125700,2783564900,30900,30950,30950,30900,19
20240731,125600,2782977700,30950,30900,30950,30900,93
20240731,125500,2780103950,30900,30900,30900,30900,46
20240731,125400,2778682550,30900,30950,30950,30900,152
20240731,125300,2773982250,30900,30900,30900,30900,35
20240731,125200,2772900750,30900,30900,30950,30900,146
20240731,125100,2768388850,30950,30950,30950,30900,7
20240731,125000,2768172350,30950,30900,30950,30900,190
20240731,124900,2762293300,30900,30900,31000,30900,149
20240731,124800,2757680300,30950,30950,30950,30950,15
20240731,124700,2757216050,30950,30900,30950,30900,148
20240731,124600,2752641950,30900,30900,30900,30900,13
20240731,124500,2752240250,30950,30900,30950,30900,28
20240731,124400,2751374200,30950,30900,30950,30900,103
20240731,124300,2748187850,30900,30950,30950,30900,248
20240731,124200,2740515000,30950,30950,30950,30950,2
20240731,124100,2740453100,30900,30950,30950,30900,142
20240731,124000,2736061750,30900,30950,30950,30900,378
20240731,123900,2724365850,30950,30950,30950,30900,381
20240731,123800,2712578450,30950,30900,30950,30900,196
20240731,123700,2706513900,30950,30950,30950,30900,221
20240731,123600,2699674600,30950,30950,30950,30950,0
20240731,123500,2699674600,30950,31000,31000,30950,156
20240731,123400,2694845800,31000,30950,31000,30950,150
20240731,123300,2690198550,31000,30950,31000,30950,180
20240731,123200,2684627500,30900,30900,30950,30900,442
20240731,123100,2670950650,30950,30950,30950,30900,896
20240731,123000,2643229500,30950,30950,30950,30950,66
20240731,122900,2641186800,30950,30900,30950,30900,102
20240731,122800,2638031550,30900,30900,30950,30900,42
20240731,122700,2636733700,30900,30950,30950,30900,655
20240731,122600,2616465550,30950,30950,30950,30950,195
20240731,122500,2610430300,30950,31050,31050,30950,117
20240731,122400,2606799550,31050,30950,31050,30950,262
20240731,122300,2598676200,30950,30950,30950,30950,138
20240731,122200,2594405100,30950,30950,30950,30950,99
20240731,122100,2591341050,30950,31000,31000,30950,102
20240731,122000,2588179650,31000,31000,31050,31000,29
20240731,121900,2587280600,31000,31000,31050,31000,106
20240731,121800,2583990450,31000,31000,31000,31000,3
20240731,121700,2583897450,31000,31000,31000,31000,98
20240731,121600,2580859450,31000,31000,31000,31000,65
20240731,121500,2578844450,31000,31050,31050,31000,171
20240731,121400,2573538900,31050,31000,31050,31000,16
20240731,121300,2573042850,31000,31000,31000,31000,65
20240731,121200,2571027850,31000,31000,31000,31000,12
20240731,121100,2570655850,31000,31050,31050,31000,15
20240731,121000,2570190800,31000,31050,31050,31000,107
20240731,120900,2566869900,31000,31000,31000,31000,7
20240731,120800,2566652900,31000,31000,31050,31000,75
20240731,120700,2564327500,31000,31000,31050,31000,125
20240731,120600,2560449250,31000,31000,31000,31000,89
20240731,120500,2557690250,31000,31000,31050,31000,84
20240731,120400,2555082800,31000,31000,31000,31000,32
20240731,120300,2554090800,31000,31050,31050,31000,26
20240731,120200,2553284050,31000,31000,31000,31000,15
20240731,120100,2552819050,31000,31000,31000,31000,30
20240731,120000,2551889050,31000,31000,31050,31000,126
20240731,115900,2547979650,31000,31000,31050,31000,112
20240731,115800,2544502900,31000,31000,31000,31000,38
20240731,115700,2543324900,31050,31000,31050,31000,7
20240731,115600,2543107650,31000,31000,31000,31000,60
20240731,115500,2541247650,31050,31000,31050,31000,81
20240731,115400,2538733250,31050,31000,31050,31000,32
20240731,115300,2537741150,31000,31000,31000,31000,32
20240731,115200,2536749150,31000,31000,31000,31000,91
20240731,115100,2533928150,31000,31000,31000,31000,44
20240731,115000,2532564150,31000,31050,31050,31000,111
20240731,114900,2529119000,31000,31000,31000,31000,42
20240731,114800,2527817000,31050,31000,31050,31000,7
20240731,114700,2527599950,31000,31000,31000,31000,162
20240731,114600,2522577950,31050,31050,31050,31000,54
20240731,114500,2520901800,31050,31000,31050,31000,71
20240731,114400,2518697400,31000,31000,31050,31000,283
20240731,114300,2509924150,31000,31000,31000,31000,631
20240731,114200,2490363150,31050,31050,31050,31050,15
20240731,114100,2489897400,31000,31050,31050,31000,111
20240731,114000,2486451400,31050,31000,31050,31000,121
20240731,113900,2482697000,31000,31000,31000,31000,106
20240731,113800,2479411000,31000,31050,31050,31000,323
20240731,113700,2469383000,31000,30950,31000,30950,155
20240731,113600,2464578050,31000,31000,31000,31000,329
20240731,113500,2454379050,31000,31000,31050,31000,104
20240731,113400,2451150850,31000,31000,31050,31000,904
20240731,113300,2423109700,30950,30950,30950,30950,12
20240731,113200,2422738300,30950,30950,30950,30950,2
20240731,113100,2422676400,30950,30950,31000,30950,231
20240731,113000,2415523550,30950,30950,31000,30950,162
20240731,112900,2410509550,30950,30950,30950,30950,0
20240731,112800,2410509550,30950,30950,30950,30950,133
20240731,112700,2406393200,30950,30950,30950,30950,141
20240731,112600,2402029250,30950,30950,31000,30950,78
20240731,112500,2399611750,30950,30950,30950,30950,29
20240731,112400,2398714200,30950,30950,30950,30950,13
20240731,112300,2398311850,31000,31000,31000,31000,168
20240731,112200,2393103850,30950,31000,31000,30950,168
20240731,112100,2387904100,31000,31000,31050,30950,459
20240731,112000,2373671750,31050,31050,31050,31050,41
20240731,111900,2372398700,31000,31000,31000,31000,50
20240731,111800,2370848700,31050,31050,31050,31050,15
20240731,111700,2370382950,31000,31000,31000,31000,13
20240731,111600,2369979950,31000,31050,31050,31000,89
20240731,111500,2367217500,31050,31050,31050,31050,5
20240731,111400,2367062250,31050,31000,31050,31000,33
20240731,111300,2366038500,31000,31050,31050,31000,9
20240731,111200,2365759100,31000,31050,31050,31000,44
20240731,111100,2364393900,31050,31050,31050,31050,275
20240731,111000,2355855150,31050,31000,31050,31000,1497
20240731,110900,2309412950,31000,31000,31050,31000,39
20240731,110800,2308203700,31050,31000,31050,31000,150
20240731,110700,2303552850,31000,31000,31000,31000,410
20240731,110600,2290842850,31000,31000,31000,31000,205
20240731,110500,2284487850,31000,30950,31000,30950,449
20240731,110400,2270588850,30950,30950,30950,30950,47
20240731,110300,2269134200,30950,30950,30950,30950,119
20240731,110200,2265451150,30950,31050,31050,30950,493
20240731,110100,2250168850,31050,31050,31050,31000,339
20240731,110000,2239650950,31050,31000,31050,31000,207
20240731,105900,2233233600,31050,31050,31050,31050,236
20240731,105800,2225905800,31050,30950,31050,30900,3850
20240731,105700,2106891700,31050,31050,31050,31050,256
20240731,105600,2098942900,31050,31000,31050,30950,1363
20240731,105500,2056732900,31000,31100,31100,31000,1102
20240731,105400,2022555750,31050,31100,31100,31050,1031
20240731,105300,1990540650,31100,31050,31100,31050,223
20240731,105200,1983605850,31150,31100,31150,31100,102
20240731,105100,1980433600,31100,31150,31150,31100,466
20240731,105000,1965928600,31150,31150,31150,31100,99
20240731,104900,1962848900,31100,31100,31100,31100,178
20240731,104800,1957313100,31150,31150,31150,31150,6
20240731,104700,1957126200,31100,31150,31150,31100,114
20240731,104600,1953577400,31100,31100,31100,31100,505
20240731,104500,1937871900,31100,31100,31150,31100,157
20240731,104400,1932989100,31150,31150,31150,31100,311
20240731,104300,1923302500,31150,31100,31150,31100,56
20240731,104200,1921560850,31150,31150,31150,31100,70
20240731,104100,1919380400,31100,31100,31100,31100,631
20240731,104000,1899756300,31150,31150,31150,31150,3
20240731,103900,1899662850,31150,31150,31150,31150,206
20240731,103800,1893245950,31150,31100,31150,31100,9
20240731,103700,1892966000,31100,31100,31150,31000,2639
20240731,103600,1811053950,31150,31100,31150,31100,576
20240731,103500,1793140300,31100,31100,31150,31100,15
20240731,103400,1792673500,31150,31150,31150,31100,694
20240731,103300,1771060600,31200,31200,31200,31200,73
20240731,103200,1768783000,31200,31200,31200,31150,518
20240731,103100,1752622300,31200,31200,31200,31200,9
20240731,103000,1752341500,31200,31200,31200,31200,53
20240731,102900,1750687900,31200,31200,31200,31150,75
20240731,102800,1748348150,31200,31200,31200,31200,204
20240731,102700,1741983350,31200,31200,31200,31200,112
20240731,102600,1738488950,31200,31200,31200,31200,308
20240731,102500,1728879350,31250,31250,31300,31200,414
20240731,102400,1715943950,31250,31250,31250,31250,61
20240731,102300,1714037700,31300,31250,31300,31250,134
20240731,102200,1709844150,31300,31150,31300,31150,3016
20240731,102100,1615686400,31150,31150,31150,31150,4
20240731,102000,1615561800,31200,31150,31200,31150,147
20240731,101900,1610975650,31150,31150,31150,31150,93
20240731,101800,1608078700,31150,31150,31150,31150,570
20240731,101700,1590323200,31150,31150,31150,31100,220
20240731,101600,1583472700,31150,31150,31150,31150,615
20240731,101500,1564315450,31150,31150,31150,31150,216
20240731,101400,1557587050,31150,31100,31150,31100,21
20240731,101300,1556933150,31100,31150,31150,31100,601
20240731,101200,1538238650,31100,31100,31150,31100,257
20240731,101100,1530245200,31100,31100,31100,31100,69
20240731,101000,1528099300,31100,31100,31100,31100,56
20240731,100900,1526357700,31100,31100,31100,31100,202
20240731,100800,1520075500,31100,31100,31100,31100,91
20240731,100700,1517245400,31100,31050,31100,31050,1942
20240731,100600,1456927200,31050,31050,31050,31050,1057
20240731,100500,1424107350,31050,31050,31050,31000,1311
20240731,100400,1383425800,31050,31000,31050,31000,590
20240731,100300,1365114800,31000,31000,31050,31000,131
20240731,100200,1361050300,31000,31050,31050,31000,1376
20240731,100100,1318375500,31050,31050,31100,31000,540
20240731,100000,1301609950,31050,31050,31100,31050,803
20240731,095900,1276676750,31050,31100,31100,31050,102
20240731,095800,1273508900,31100,31100,31150,31100,467
20240731,095700,1258981800,31100,31100,31100,31100,2717
20240731,095600,1174483100,31100,31150,31150,31100,102
20240731,095500,1171308300,31100,31150,31150,31100,10
20240731,095400,1170997000,31150,31150,31150,31100,676
20240731,095300,1149940600,31150,31200,31200,31150,828
20240731,095200,1124137200,31150,31200,31200,31150,171
20240731,095100,1118802850,31200,31150,31250,31150,3985
20240731,095000,994495700,31150,31150,31200,31150,1169
20240731,094900,958080350,31150,31150,31200,31150,882
20240731,094800,930606000,31200,31150,31200,31150,1108
20240731,094700,896087600,31200,31150,31200,31150,679
20240731,094600,874936700,31150,31200,31200,31150,1191
20240731,094500,837836300,31150,31100,31150,31100,2112
20240731,094400,772052800,31100,31050,31100,31050,1513
20240731,094300,725026500,31100,31100,31100,31050,131
20240731,094200,720952450,31100,31150,31150,31050,202
20240731,094100,714672300,31150,31150,31150,31150,75
20240731,094000,712336050,31100,31150,31150,31100,248
20240731,093900,704622900,31100,31100,31150,31100,185
20240731,093800,698869050,31100,31100,31150,31100,253
20240731,093700,690999700,31100,31100,31150,31100,189
20240731,093600,685118300,31100,31150,31200,31100,738
20240731,093500,662134900,31150,31050,31150,31050,1516
20240731,093400,614962650,31050,31050,31100,31000,418
20240731,093300,601984400,31000,31050,31050,31000,1247
20240731,093200,563315600,31050,31000,31050,31000,249
20240731,093100,555595850,31050,31000,31050,31000,166
20240731,093000,550444850,31000,31100,31100,31000,89
20240731,092900,547685750,31000,31050,31100,31000,171
20240731,092800,542370350,31050,30950,31050,30950,1083
20240731,092700,508783600,30950,31050,31050,30950,2480
20240731,092600,431886800,31050,31050,31050,31050,61
20240731,092500,429992750,31000,30950,31000,30950,682
20240731,092400,408852950,30950,31000,31000,30950,463
20240731,092300,394500150,31000,31000,31000,31000,221
20240731,092200,387649150,30950,30950,31000,30950,735
20240731,092100,364875650,30950,31000,31000,30950,130
20240731,092000,360850650,31000,30900,31000,30850,1070
20240731,091900,327784000,30900,30900,30950,30900,420
20240731,091800,314802600,30900,30900,30900,30900,90
20240731,091700,312021600,30900,30950,30950,30900,265
20240731,091600,303826350,30950,30900,30950,30900,274
20240731,091500,295354750,30900,30850,30900,30850,21
20240731,091400,294706600,30850,30900,30900,30850,283
20240731,091300,285964000,30900,30850,30900,30850,108
20240731,091200,282631100,30850,30850,30950,30850,540
20240731,091100,265970100,30850,30900,30950,30850,1009
20240731,091000,234784250,30950,30900,30950,30900,41
20240731,090900,233517250,30850,30800,30900,30800,595
20240731,090800,215166550,30800,30850,30850,30750,539
20240731,090700,198559950,30800,30850,30850,30750,1370
20240731,090600,156346950,30850,30900,30900,30850,190
20240731,090500,150483000,30900,30900,30900,30900,35
20240731,090400,149401500,30900,30950,30950,30850,456
20240731,090300,135311100,30900,30900,30950,30900,126
20240731,090200,131416850,30950,30950,30950,30950,191
20240731,090100,125505400,30900,30950,30950,30900,495
20240731,090000,110207500,30900,31000,31050,30900,3517