KissMeData/039560/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,192200,6933589025,3750,3750,3750,3750,21098
20240731,192100,6933589025,3750,3750,3750,3750,0
20240731,192000,6933589025,3750,3750,3750,3750,0
20240731,191900,6933589025,3750,3750,3750,3750,0
20240731,191800,6933589025,3750,3750,3750,3750,0
20240731,191700,6933589025,3750,3750,3750,3750,0
20240731,191600,6933589025,3750,3750,3750,3750,0
20240731,191500,6933589025,3750,3750,3750,3750,0
20240731,191400,6933589025,3750,3750,3750,3750,0
20240731,191300,6933589025,3750,3750,3750,3750,0
20240731,191200,6933589025,3750,3750,3750,3750,0
20240731,191100,6933589025,3750,3750,3750,3750,0
20240731,191000,6933589025,3750,3750,3750,3750,0
20240731,190900,6933589025,3750,3750,3750,3750,0
20240731,190800,6933589025,3750,3750,3750,3750,0
20240731,190700,6933589025,3750,3750,3750,3750,0
20240731,190600,6933589025,3750,3750,3750,3750,0
20240731,190500,6933589025,3750,3750,3750,3750,0
20240731,190400,6933589025,3750,3750,3750,3750,0
20240731,190300,6933589025,3750,3750,3750,3750,0
20240731,190200,6933589025,3750,3750,3750,3750,0
20240731,190100,6933589025,3750,3750,3750,3750,0
20240731,190000,6933589025,3750,3750,3750,3750,0
20240731,185900,6933589025,3750,3750,3750,3750,0
20240731,185800,6933589025,3750,3750,3750,3750,0
20240731,185700,6933589025,3750,3750,3750,3750,0
20240731,185600,6933589025,3750,3750,3750,3750,0
20240731,185500,6933589025,3750,3750,3750,3750,0
20240731,185400,6933589025,3750,3750,3750,3750,0
20240731,185300,6933589025,3750,3750,3750,3750,0
20240731,185200,6933589025,3750,3750,3750,3750,21098
20240731,185100,6933589025,3750,3750,3750,3750,0
20240731,185000,6933589025,3750,3750,3750,3750,0
20240731,184900,6933589025,3750,3750,3750,3750,0
20240731,184800,6933589025,3750,3750,3750,3750,0
20240731,184700,6933589025,3750,3750,3750,3750,0
20240731,184600,6933589025,3750,3750,3750,3750,0
20240731,184500,6933589025,3750,3750,3750,3750,0
20240731,184400,6933589025,3750,3750,3750,3750,0
20240731,184300,6933589025,3750,3750,3750,3750,0
20240731,184200,6933589025,3750,3750,3750,3750,0
20240731,184100,6933589025,3750,3750,3750,3750,0
20240731,184000,6933589025,3750,3750,3750,3750,0
20240731,183900,6933589025,3750,3750,3750,3750,0
20240731,183800,6933589025,3750,3750,3750,3750,0
20240731,183700,6933589025,3750,3750,3750,3750,0
20240731,183600,6933589025,3750,3750,3750,3750,0
20240731,183500,6933589025,3750,3750,3750,3750,0
20240731,183400,6933589025,3750,3750,3750,3750,0
20240731,183300,6933589025,3750,3750,3750,3750,0
20240731,183200,6933589025,3750,3750,3750,3750,0
20240731,183100,6933589025,3750,3750,3750,3750,0
20240731,183000,6933589025,3750,3750,3750,3750,0
20240731,182900,6933589025,3750,3750,3750,3750,0
20240731,182800,6933589025,3750,3750,3750,3750,0
20240731,182700,6933589025,3750,3750,3750,3750,0
20240731,182600,6933589025,3750,3750,3750,3750,0
20240731,182500,6933589025,3750,3750,3750,3750,0
20240731,182400,6933589025,3750,3750,3750,3750,0
20240731,182300,6933589025,3750,3750,3750,3750,0
20240731,182200,6933589025,3750,3750,3750,3750,21098
20240731,182100,6933589025,3750,3750,3750,3750,0
20240731,182000,6933589025,3750,3750,3750,3750,0
20240731,181900,6933589025,3750,3750,3750,3750,0
20240731,181800,6933589025,3750,3750,3750,3750,0
20240731,181700,6933589025,3750,3750,3750,3750,0
20240731,181600,6933589025,3750,3750,3750,3750,0
20240731,181500,6933589025,3750,3750,3750,3750,0
20240731,181400,6933589025,3750,3750,3750,3750,0
20240731,181300,6933589025,3750,3750,3750,3750,0
20240731,181200,6933589025,3750,3750,3750,3750,0
20240731,181100,6933589025,3750,3750,3750,3750,0
20240731,181000,6933589025,3750,3750,3750,3750,0
20240731,180900,6933589025,3750,3750,3750,3750,0
20240731,180800,6933589025,3750,3750,3750,3750,0
20240731,180700,6933589025,3750,3750,3750,3750,0
20240731,180600,6933589025,3750,3750,3750,3750,0
20240731,180500,6933589025,3750,3750,3750,3750,0
20240731,180400,6933589025,3750,3750,3750,3750,0
20240731,180300,6933589025,3750,3750,3750,3750,0
20240731,180200,6933589025,3750,3750,3750,3750,0
20240731,180100,6933589025,3750,3750,3750,3750,0
20240731,180000,6933589025,3750,3750,3750,3750,0
20240731,175900,6933589025,3750,3750,3750,3750,0
20240731,175800,6933589025,3750,3750,3750,3750,0
20240731,175700,6933589025,3750,3750,3750,3750,0
20240731,175600,6933589025,3750,3750,3750,3750,0
20240731,175500,6933589025,3750,3750,3750,3750,0
20240731,175400,6933589025,3750,3750,3750,3750,0
20240731,175300,6933589025,3750,3750,3750,3750,0
20240731,175200,6933589025,3750,3750,3750,3750,21098
20240731,175100,6933589025,3750,3750,3750,3750,0
20240731,175000,6933589025,3750,3750,3750,3750,0
20240731,174900,6933589025,3750,3750,3750,3750,0
20240731,174800,6933589025,3750,3750,3750,3750,0
20240731,174700,6933589025,3750,3750,3750,3750,0
20240731,174600,6933589025,3750,3750,3750,3750,0
20240731,174500,6933589025,3750,3750,3750,3750,0
20240731,174400,6933589025,3750,3750,3750,3750,0
20240731,174300,6933589025,3750,3750,3750,3750,0
20240731,174200,6933589025,3750,3750,3750,3750,0
20240731,174100,6933589025,3750,3750,3750,3750,0
20240731,174000,6933589025,3750,3750,3750,3750,0
20240731,173900,6933589025,3750,3750,3750,3750,0
20240731,173800,6933589025,3750,3750,3750,3750,0
20240731,173700,6933589025,3750,3750,3750,3750,0
20240731,173600,6933589025,3750,3750,3750,3750,0
20240731,173500,6933589025,3750,3750,3750,3750,0
20240731,173400,6933589025,3750,3750,3750,3750,0
20240731,173300,6933589025,3750,3750,3750,3750,0
20240731,173200,6933589025,3750,3750,3750,3750,0
20240731,173100,6933589025,3750,3750,3750,3750,0
20240731,173000,6933589025,3750,3750,3750,3750,0
20240731,172900,6933589025,3750,3750,3750,3750,0
20240731,172800,6933589025,3750,3750,3750,3750,0
20240731,172700,6933589025,3750,3750,3750,3750,0
20240731,172600,6933589025,3750,3750,3750,3750,0
20240731,172500,6933589025,3750,3750,3750,3750,0
20240731,172400,6933589025,3750,3750,3750,3750,0
20240731,172300,6933589025,3750,3750,3750,3750,0
20240731,172200,6933589025,3750,3750,3750,3750,21098
20240731,172100,6933589025,3750,3750,3750,3750,0
20240731,172000,6933589025,3750,3750,3750,3750,0
20240731,171900,6933589025,3750,3750,3750,3750,0
20240731,171800,6933589025,3750,3750,3750,3750,0
20240731,171700,6933589025,3750,3750,3750,3750,0
20240731,171600,6933589025,3750,3750,3750,3750,0
20240731,171500,6933589025,3750,3750,3750,3750,0
20240731,171400,6933589025,3750,3750,3750,3750,0
20240731,171300,6933589025,3750,3750,3750,3750,0
20240731,171200,6933589025,3750,3750,3750,3750,0
20240731,171100,6933589025,3750,3750,3750,3750,0
20240731,171000,6933589025,3750,3750,3750,3750,0
20240731,170900,6933589025,3750,3750,3750,3750,0
20240731,170800,6933589025,3750,3750,3750,3750,0
20240731,170700,6933589025,3750,3750,3750,3750,0
20240731,170600,6933589025,3750,3750,3750,3750,0
20240731,170500,6933589025,3750,3750,3750,3750,0
20240731,170400,6933589025,3750,3750,3750,3750,0
20240731,170300,6933589025,3750,3750,3750,3750,0
20240731,170200,6933589025,3750,3750,3750,3750,0
20240731,170100,6933589025,3750,3750,3750,3750,0
20240731,170000,6933589025,3750,3750,3750,3750,0
20240731,165900,6933589025,3750,3750,3750,3750,0
20240731,165800,6933589025,3750,3750,3750,3750,0
20240731,165700,6933589025,3750,3750,3750,3750,0
20240731,165600,6933589025,3750,3750,3750,3750,0
20240731,165500,6933589025,3750,3750,3750,3750,0
20240731,165400,6933589025,3750,3750,3750,3750,0
20240731,165300,6933589025,3750,3750,3750,3750,0
20240731,165200,6933589025,3750,3750,3750,3750,21098
20240731,165100,6933589025,3750,3750,3750,3750,0
20240731,165000,6933589025,3750,3750,3750,3750,0
20240731,164900,6933589025,3750,3750,3750,3750,0
20240731,164800,6933589025,3750,3750,3750,3750,0
20240731,164700,6933589025,3750,3750,3750,3750,0
20240731,164600,6933589025,3750,3750,3750,3750,0
20240731,164500,6933589025,3750,3750,3750,3750,0
20240731,164400,6933589025,3750,3750,3750,3750,0
20240731,164300,6933589025,3750,3750,3750,3750,0
20240731,164200,6933589025,3750,3750,3750,3750,0
20240731,164100,6933589025,3750,3750,3750,3750,0
20240731,164000,6933589025,3750,3750,3750,3750,0
20240731,163900,6933589025,3750,3750,3750,3750,0
20240731,163800,6933589025,3750,3750,3750,3750,0
20240731,163700,6933589025,3750,3750,3750,3750,0
20240731,163600,6933589025,3750,3750,3750,3750,0
20240731,163500,6933589025,3750,3750,3750,3750,0
20240731,163400,6933589025,3750,3750,3750,3750,0
20240731,163300,6933589025,3750,3750,3750,3750,0
20240731,163200,6933589025,3750,3750,3750,3750,0
20240731,163100,6933589025,3750,3750,3750,3750,0
20240731,163000,6933589025,3750,3750,3750,3750,0
20240731,162900,6933589025,3750,3750,3750,3750,0
20240731,162800,6933589025,3750,3750,3750,3750,0
20240731,162700,6933589025,3750,3750,3750,3750,0
20240731,162600,6933589025,3750,3750,3750,3750,0
20240731,162500,6933589025,3750,3750,3750,3750,0
20240731,162400,6933589025,3750,3750,3750,3750,0
20240731,162300,6933589025,3750,3750,3750,3750,0
20240731,162200,6933589025,3750,3750,3750,3750,21098
20240731,162100,6933589025,3750,3750,3750,3750,0
20240731,162000,6933589025,3750,3750,3750,3750,0
20240731,161900,6933589025,3750,3750,3750,3750,0
20240731,161800,6933589025,3750,3750,3750,3750,0
20240731,161700,6933589025,3750,3750,3750,3750,0
20240731,161600,6933589025,3750,3750,3750,3750,0
20240731,161500,6933589025,3750,3750,3750,3750,0
20240731,161400,6933589025,3750,3750,3750,3750,0
20240731,161300,6933589025,3750,3750,3750,3750,0
20240731,161200,6933589025,3750,3750,3750,3750,0
20240731,161100,6933589025,3750,3750,3750,3750,0
20240731,161000,6933589025,3750,3750,3750,3750,0
20240731,160900,6933589025,3750,3750,3750,3750,0
20240731,160800,6933589025,3750,3750,3750,3750,0
20240731,160700,6933589025,3750,3750,3750,3750,0
20240731,160600,6933589025,3750,3750,3750,3750,0
20240731,160500,6933589025,3750,3750,3750,3750,0
20240731,160400,6933589025,3750,3750,3750,3750,0
20240731,160300,6933589025,3750,3750,3750,3750,0
20240731,160200,6933589025,3750,3750,3750,3750,0
20240731,160100,6933589025,3750,3750,3750,3750,0
20240731,160000,6933589025,3750,3750,3750,3750,0
20240731,155900,6933589025,3750,3750,3750,3750,0
20240731,155800,6933589025,3750,3750,3750,3750,0
20240731,155700,6933589025,3750,3750,3750,3750,0
20240731,155600,6933589025,3750,3750,3750,3750,0
20240731,155500,6933589025,3750,3750,3750,3750,0
20240731,155400,6933589025,3750,3750,3750,3750,0
20240731,155300,6933589025,3750,3750,3750,3750,0
20240731,155200,6933589025,3750,3750,3750,3750,21098
20240731,155100,6933589025,3750,3750,3750,3750,0
20240731,155000,6933589025,3750,3750,3750,3750,0
20240731,154900,6933589025,3750,3750,3750,3750,0
20240731,154800,6933589025,3750,3750,3750,3750,0
20240731,154700,6933589025,3750,3750,3750,3750,0
20240731,154600,6933589025,3750,3750,3750,3750,0
20240731,154500,6933589025,3750,3750,3750,3750,0
20240731,154400,6933589025,3750,3750,3750,3750,0
20240731,154300,6933589025,3750,3750,3750,3750,0
20240731,154200,6933589025,3750,3750,3750,3750,0
20240731,154100,6933589025,3750,3750,3750,3750,0
20240731,154000,6933589025,3750,3750,3750,3750,0
20240731,153900,6933589025,3750,3750,3750,3750,0
20240731,153800,6933589025,3750,3750,3750,3750,0
20240731,153700,6933589025,3750,3750,3750,3750,0
20240731,153600,6933589025,3750,3750,3750,3750,0
20240731,153500,6933589025,3750,3750,3750,3750,0
20240731,153400,6933589025,3750,3750,3750,3750,0
20240731,153300,6933589025,3750,3750,3750,3750,0
20240731,153200,6933589025,3750,3750,3750,3750,0
20240731,153100,6933589025,3750,3750,3750,3750,0
20240731,153000,6933589025,3750,3750,3750,3750,21098
20240731,152900,6854471525,3725,3725,3725,3725,0
20240731,152800,6854471525,3725,3725,3725,3725,0
20240731,152700,6854471525,3725,3725,3725,3725,0
20240731,152600,6854471525,3725,3725,3725,3725,0
20240731,152500,6854471525,3725,3725,3725,3725,0
20240731,152400,6854471525,3725,3725,3725,3725,0
20240731,152300,6854471525,3725,3725,3725,3725,0
20240731,152200,6854471525,3725,3725,3725,3725,0
20240731,152100,6854471525,3725,3725,3725,3725,0
20240731,152000,6854471525,3725,3725,3725,3725,0
20240731,151900,6854471525,3725,3725,3730,3725,1431
20240731,151800,6849140265,3725,3725,3730,3725,2133
20240731,151700,6841188435,3730,3725,3730,3725,2508
20240731,151600,6831839850,3725,3730,3730,3720,2265
20240731,151500,6823403845,3730,3725,3730,3725,1904
20240731,151400,6816310020,3725,3725,3725,3720,828
20240731,151300,6813229720,3715,3725,3725,3715,3200
20240731,151200,6801319765,3725,3735,3735,3720,1690
20240731,151100,6795012080,3735,3735,3735,3720,3803
20240731,151000,6780819445,3735,3720,3735,3715,2404
20240731,150900,6771864810,3715,3710,3715,3710,1727
20240731,150800,6765450505,3705,3705,3710,3705,1884
20240731,150700,6758467805,3700,3705,3710,3700,558
20240731,150600,6756403130,3710,3700,3710,3700,8734
20240731,150500,6724051550,3710,3710,3710,3695,2589
20240731,150400,6714469525,3710,3705,3710,3705,661
20240731,150300,6712020465,3710,3710,3710,3705,1334
20240731,150200,6707077880,3705,3705,3710,3705,842
20240731,150100,6703955645,3705,3710,3710,3705,732
20240731,150000,6701240695,3710,3710,3710,3705,1412
20240731,145900,6696004225,3705,3705,3710,3705,528
20240731,145800,6694047970,3705,3710,3710,3700,7879
20240731,145700,6664875800,3710,3715,3715,3710,285
20240731,145600,6663817155,3715,3710,3715,3705,1426
20240731,145500,6658530115,3710,3705,3710,3705,404
20240731,145400,6657031560,3710,3710,3715,3705,371
20240731,145300,6655655105,3715,3715,3720,3710,317
20240731,145200,6654478215,3715,3715,3720,3715,1991
20240731,145100,6647073485,3715,3710,3715,3710,2843
20240731,145000,6636513750,3700,3705,3710,3700,1627
20240731,144900,6630488505,3705,3710,3710,3705,1451
20240731,144800,6625112510,3710,3700,3710,3700,189
20240731,144700,6624412120,3700,3700,3710,3700,578
20240731,144600,6622273240,3700,3700,3715,3690,1769
20240731,144500,6615719340,3700,3700,3705,3690,6535
20240731,144400,6591579570,3700,3700,3705,3695,2504
20240731,144300,6582321615,3700,3705,3705,3700,1996
20240731,144200,6574926635,3710,3710,3715,3710,1211
20240731,144100,6570432230,3710,3720,3720,3710,1527
20240731,144000,6564766300,3710,3710,3715,3710,1905
20240731,143900,6557692295,3705,3690,3710,3685,5267
20240731,143800,6538234970,3695,3695,3695,3690,1208
20240731,143700,6533772360,3695,3690,3695,3685,1212
20240731,143600,6529299600,3685,3685,3690,3680,4165
20240731,143500,6513934490,3690,3675,3690,3675,841
20240731,143400,6510839300,3675,3675,3680,3675,871
20240731,143300,6507636860,3675,3680,3685,3675,1215
20240731,143200,6503166620,3685,3685,3690,3685,155
20240731,143100,6502595440,3690,3675,3690,3675,2016
20240731,143000,6495164880,3675,3670,3680,3670,2860
20240731,142900,6484666740,3670,3680,3685,3670,1201
20240731,142800,6480248070,3680,3670,3680,3670,807
20240731,142700,6477279770,3675,3665,3675,3665,4522
20240731,142600,6460697390,3670,3675,3675,3665,5097
20240731,142500,6442006630,3680,3670,3680,3665,5206
20240731,142400,6422872715,3670,3685,3685,3670,6580
20240731,142300,6398692215,3685,3680,3685,3680,952
20240731,142200,6395184430,3680,3675,3685,3670,3069
20240731,142100,6383909640,3675,3710,3715,3675,29479
20240731,142000,6275097160,3710,3710,3715,3700,2322
20240731,141900,6266484380,3710,3710,3715,3700,4201
20240731,141800,6250939295,3710,3710,3710,3700,2426
20240731,141700,6241954780,3710,3700,3710,3700,1686
20240731,141600,6235708145,3705,3710,3715,3700,2920
20240731,141500,6224891480,3710,3710,3710,3705,9908
20240731,141400,6188173215,3710,3720,3720,3705,1064
20240731,141300,6184225615,3720,3715,3720,3710,1079
20240731,141200,6180220290,3715,3715,3720,3705,13727
20240731,141100,6129270010,3710,3720,3720,3710,9617
20240731,141000,6093559290,3720,3720,3720,3715,522
20240731,140900,6091618890,3720,3720,3730,3715,6057
20240731,140800,6069106160,3730,3740,3745,3720,10582
20240731,140700,6029703750,3740,3735,3750,3730,4523
20240731,140600,6012825090,3760,3755,3760,3730,1785
20240731,140500,6006146500,3755,3750,3755,3740,701
20240731,140400,6003515765,3740,3755,3760,3740,6758
20240731,140300,5978172815,3750,3755,3760,3750,408
20240731,140200,5976640420,3755,3755,3760,3755,1509
20240731,140100,5970973875,3755,3750,3755,3730,2130
20240731,140000,5962997235,3745,3735,3745,3725,3040
20240731,135900,5951668220,3735,3725,3740,3725,367
20240731,135800,5950298820,3725,3730,3735,3725,2578
20240731,135700,5940684430,3725,3735,3735,3725,2367
20240731,135600,5931855150,3735,3745,3745,3725,10318
20240731,135500,5893368920,3745,3740,3745,3735,744
20240731,135400,5890586345,3735,3740,3740,3735,804
20240731,135300,5887582325,3745,3750,3750,3745,124
20240731,135200,5887117935,3750,3735,3750,3735,1083
20240731,135100,5883069415,3735,3745,3745,3735,3519
20240731,135000,5869905925,3750,3745,3755,3740,1890
20240731,134900,5862832850,3750,3765,3765,3750,5002
20240731,134800,5844070695,3765,3760,3765,3750,2637
20240731,134700,5834175875,3760,3755,3760,3755,501
20240731,134600,5832294610,3755,3755,3760,3750,640
20240731,134500,5829890850,3755,3765,3765,3750,1559
20240731,134400,5824043055,3765,3735,3765,3735,948
20240731,134300,5820490010,3735,3740,3745,3735,2689
20240731,134200,5810435430,3740,3745,3745,3730,1001
20240731,134100,5806699205,3730,3735,3750,3730,4252
20240731,134000,5790833005,3735,3750,3760,3735,5727
20240731,133900,5769398405,3750,3760,3770,3740,13389
20240731,133800,5719142545,3760,3775,3775,3760,6984
20240731,133700,5692857475,3765,3770,3770,3765,805
20240731,133600,5689822635,3770,3765,3770,3765,2348
20240731,133500,5680982395,3765,3770,3770,3765,2154
20240731,133400,5672867060,3765,3775,3775,3765,5828
20240731,133300,5650888180,3775,3780,3780,3775,187
20240731,133200,5650181395,3780,3775,3780,3770,177
20240731,133100,5649512970,3775,3770,3775,3770,1229
20240731,133000,5644879585,3770,3770,3780,3765,5284
20240731,132900,5624955975,3770,3780,3790,3770,2798
20240731,132800,5614402600,3780,3785,3790,3775,3898
20240731,132700,5599664670,3790,3805,3805,3790,5116
20240731,132600,5580257440,3805,3800,3805,3795,2325
20240731,132500,5571426480,3800,3800,3805,3800,2643
20240731,132400,5561382905,3800,3810,3810,3800,3267
20240731,132300,5548956345,3805,3815,3815,3805,1054
20240731,132200,5544942670,3830,3810,3830,3810,644
20240731,132100,5542483200,3830,3815,3830,3805,1013
20240731,132000,5538624565,3830,3825,3830,3825,540
20240731,131900,5536556560,3830,3810,3830,3810,633
20240731,131800,5534144810,3830,3810,3830,3800,1592
20240731,131700,5528071550,3810,3810,3815,3800,5180
20240731,131600,5508368765,3810,3810,3810,3810,575
20240731,131500,5506178015,3810,3810,3810,3805,4532
20240731,131400,5488930115,3810,3820,3825,3810,8093
20240731,131300,5458081805,3830,3840,3840,3820,296
20240731,131200,5456950110,3840,3825,3840,3820,2052
20240731,131100,5449108555,3825,3840,3840,3825,492
20240731,131000,5447224180,3830,3825,3830,3825,3494
20240731,130900,5433847335,3825,3815,3825,3815,239
20240731,130800,5432934545,3815,3825,3830,3810,353
20240731,130700,5431586700,3835,3830,3835,3810,6869
20240731,130600,5405358885,3835,3835,3835,3825,2523
20240731,130500,5395696270,3835,3835,3840,3830,1354
20240731,130400,5390510175,3825,3825,3835,3820,9354
20240731,130300,5354764380,3830,3830,3840,3825,4515
20240731,130200,5337489610,3830,3835,3835,3830,2746
20240731,130100,5326967030,3835,3840,3845,3835,1881
20240731,130000,5319749140,3840,3840,3845,3840,33
20240731,125900,5319622355,3840,3840,3840,3835,389
20240731,125800,5318129245,3840,3840,3840,3840,453
20240731,125700,5316389725,3840,3840,3845,3840,252
20240731,125600,5315421945,3840,3845,3845,3840,52
20240731,125500,5315222060,3845,3840,3845,3840,8
20240731,125400,5315191305,3845,3840,3845,3840,75
20240731,125300,5314903280,3840,3840,3840,3840,880
20240731,125200,5311524080,3840,3840,3840,3830,1561
20240731,125100,5305538230,3835,3835,3840,3835,464
20240731,125000,5303758020,3840,3840,3840,3840,1
20240731,124900,5303754180,3830,3835,3835,3830,2602
20240731,124800,5293780655,3840,3840,3850,3840,139
20240731,124700,5293246875,3835,3840,3840,3835,1691
20240731,124600,5286761835,3840,3840,3840,3835,1283
20240731,124500,5281839165,3835,3840,3840,3835,464
20240731,124400,5280059605,3850,3850,3850,3850,10
20240731,124300,5280021105,3850,3835,3850,3835,123
20240731,124200,5279548185,3855,3855,3855,3855,2
20240731,124100,5279540475,3830,3860,3860,3830,6
20240731,124000,5279517435,3830,3835,3835,3830,1065
20240731,123900,5275436480,3830,3840,3840,3830,6071
20240731,123800,5252182880,3840,3850,3850,3840,12
20240731,123700,5252136790,3860,3835,3860,3830,1683
20240731,123600,5245683455,3835,3840,3840,3835,111
20240731,123500,5245257255,3835,3835,3835,3835,3012
20240731,123400,5233706235,3835,3845,3845,3835,2978
20240731,123300,5222272385,3845,3845,3845,3845,3
20240731,123200,5222260850,3840,3850,3850,3840,12094
20240731,123100,5175788280,3850,3845,3850,3845,1832
20240731,123000,5168743915,3845,3850,3850,3845,349
20240731,122900,5167400460,3850,3850,3850,3850,100
20240731,122800,5167015460,3850,3840,3850,3840,4884
20240731,122700,5148237420,3845,3860,3865,3845,2180
20240731,122600,5139851410,3865,3855,3865,3855,252
20240731,122500,5138878670,3850,3850,3850,3850,267
20240731,122400,5137850720,3855,3855,3855,3855,264
20240731,122300,5136833000,3860,3865,3865,3860,205
20240731,122200,5136040700,3870,3865,3870,3855,605
20240731,122100,5133706380,3865,3870,3870,3865,700
20240731,122000,5130998580,3870,3855,3880,3855,901
20240731,121900,5127508430,3860,3865,3870,3860,886
20240731,121800,5124085270,3865,3870,3875,3865,28
20240731,121700,5123976975,3870,3850,3870,3850,4177
20240731,121600,5107894195,3850,3855,3860,3850,1180
20240731,121500,5103348195,3850,3850,3850,3850,0
20240731,121400,5103348195,3850,3865,3870,3850,3264
20240731,121300,5090720885,3850,3865,3865,3850,997
20240731,121200,5086882420,3850,3845,3850,3845,5121
20240731,121100,5067184980,3845,3865,3865,3845,1752
20240731,121000,5060441505,3870,3870,3870,3850,767
20240731,120900,5057483885,3870,3870,3870,3870,0
20240731,120800,5057483885,3870,3865,3870,3865,3002
20240731,120700,5045881145,3865,3865,3865,3855,119
20240731,120600,5045421260,3865,3860,3865,3860,1013
20240731,120500,5041511075,3860,3860,3860,3860,0
20240731,120400,5041511075,3860,3860,3860,3860,0
20240731,120300,5041511075,3860,3860,3860,3860,121
20240731,120200,5041044015,3850,3860,3865,3850,338
20240731,120100,5039738445,3860,3850,3860,3850,102
20240731,120000,5039345225,3850,3850,3850,3850,402
20240731,115900,5037797525,3850,3850,3850,3850,802
20240731,115800,5034709825,3850,3850,3860,3850,2221
20240731,115700,5026158765,3850,3855,3855,3850,242
20240731,115600,5025226905,3855,3855,3855,3855,638
20240731,115500,5022767415,3855,3865,3865,3855,256
20240731,115400,5021780430,3855,3870,3870,3855,559
20240731,115300,5019621370,3865,3865,3865,3865,1207
20240731,115200,5014956315,3865,3860,3865,3860,1293
20240731,115100,5009963145,3855,3855,3855,3855,0
20240731,115000,5009963145,3855,3860,3860,3855,599
20240731,114900,5007651690,3860,3860,3860,3860,2
20240731,114800,5007643970,3850,3850,3850,3850,1
20240731,114700,5007640120,3855,3855,3855,3855,191
20240731,114600,5006903815,3855,3855,3855,3855,830
20240731,114500,5003704165,3860,3860,3860,3855,379
20240731,114400,5002242755,3860,3855,3865,3855,1851
20240731,114300,4995099430,3855,3855,3860,3855,528
20240731,114200,4993063940,3850,3850,3855,3850,804
20240731,114100,4989968290,3850,3860,3860,3850,646
20240731,114000,4987481170,3860,3855,3860,3850,2175
20240731,113900,4979099410,3860,3865,3865,3860,34
20240731,113800,4978968165,3865,3865,3865,3860,43
20240731,113700,4978802170,3865,3865,3865,3860,130
20240731,113600,4978299820,3865,3860,3865,3860,894
20240731,113500,4974847915,3860,3860,3860,3855,71
20240731,113400,4974573955,3855,3855,3855,3855,51
20240731,113300,4974377350,3860,3855,3860,3850,273
20240731,113200,4973325240,3855,3855,3860,3850,1082
20240731,113100,4969154180,3855,3860,3860,3855,374
20240731,113000,4967711635,3860,3865,3865,3860,54
20240731,112900,4967503175,3865,3850,3865,3845,1790
20240731,112800,4960598885,3850,3845,3850,3845,123
20240731,112700,4960125535,3845,3855,3855,3845,950
20240731,112600,4956470715,3860,3845,3860,3845,943
20240731,112500,4952838540,3855,3840,3860,3840,10
20240731,112400,4952800060,3840,3865,3865,3840,3375
20240731,112300,4939826095,3860,3860,3860,3845,1656
20240731,112200,4933453400,3860,3860,3860,3850,136
20240731,112100,4932928790,3865,3845,3865,3845,5264
20240731,112000,4912670145,3865,3845,3865,3840,3022
20240731,111900,4901050610,3865,3865,3865,3845,2603
20240731,111800,4891026770,3845,3850,3865,3845,5522
20240731,111700,4869771740,3850,3860,3870,3850,1802
20240731,111600,4862828630,3855,3865,3870,3845,11952
20240731,111500,4816768970,3870,3865,3870,3865,1199
20240731,111400,4812134430,3865,3880,3885,3865,4907
20240731,111300,4793135470,3885,3890,3890,3880,1097
20240731,111200,4788868445,3880,3885,3890,3880,2306
20240731,111100,4779911085,3885,3895,3895,3880,1597
20240731,111000,4773706680,3895,3860,3900,3860,2638
20240731,110900,4763444490,3880,3870,3880,3860,4698
20240731,110800,4745302550,3865,3870,3880,3865,5875
20240731,110700,4722577475,3870,3890,3890,3870,4536
20240731,110600,4704990280,3880,3875,3895,3875,2093
20240731,110500,4696867630,3875,3885,3890,3875,1420
20240731,110400,4691356525,3890,3890,3890,3885,720
20240731,110300,4688555730,3890,3890,3890,3885,1302
20240731,110200,4683492950,3890,3885,3890,3885,876
20240731,110100,4680089650,3885,3880,3900,3875,5676
20240731,110000,4658017800,3880,3870,3880,3870,3505
20240731,105900,4644432730,3870,3870,3875,3860,3727
20240731,105800,4630008250,3870,3865,3870,3855,5661
20240731,105700,4608151690,3865,3860,3870,3860,3811
20240731,105600,4593435795,3860,3880,3885,3860,26713
20240731,105500,4490078300,3880,3890,3890,3880,4686
20240731,105400,4471891350,3885,3875,3890,3875,2911
20240731,105300,4460596905,3890,3890,3895,3875,5680
20240731,105200,4438534140,3895,3900,3910,3880,13021
20240731,105100,4387818700,3885,3930,3940,3865,35085
20240731,105000,4250942925,3930,3955,3965,3920,52184
20240731,104900,4045202415,3950,4000,4010,3940,85649
20240731,104800,3704895545,4000,3930,4015,3930,114471
20240731,104700,3250380360,3930,3900,3950,3895,57534
20240731,104600,3024519215,3900,3890,3905,3875,12546
20240731,104500,2975663780,3885,3895,3900,3870,7175
20240731,104400,2947744160,3900,3860,3900,3850,17721
20240731,104300,2878928225,3860,3870,3870,3850,4473
20240731,104200,2861651150,3870,3870,3875,3860,3345
20240731,104100,2848712140,3870,3865,3875,3865,3241
20240731,104000,2836180330,3865,3860,3865,3845,2158
20240731,103900,2827857120,3850,3845,3850,3845,3642
20240731,103800,2813837735,3840,3845,3850,3835,4007
20240731,103700,2798435895,3850,3835,3850,3835,3424
20240731,103600,2785286155,3840,3850,3850,3840,1755
20240731,103500,2778545775,3840,3850,3860,3840,5192
20240731,103400,2758546125,3845,3850,3855,3845,749
20240731,103300,2755665460,3855,3865,3865,3855,152
20240731,103200,2755079490,3850,3850,3870,3845,2347
20240731,103100,2746017490,3850,3845,3850,3835,7135
20240731,103000,2718602190,3845,3860,3860,3845,5948
20240731,102900,2695716310,3860,3875,3875,3860,2049
20240731,102800,2687796150,3870,3880,3880,3865,1360
20240731,102700,2682537055,3875,3875,3880,3870,634
20240731,102600,2680080510,3875,3875,3880,3875,879
20240731,102500,2676674380,3875,3870,3875,3865,3466
20240731,102400,2663259910,3870,3880,3880,3865,3507
20240731,102300,2649689070,3880,3885,3895,3880,11726
20240731,102200,2604141490,3885,3885,3900,3880,18439
20240731,102100,2532408505,3885,3870,3885,3870,6509
20240731,102000,2507170335,3865,3860,3875,3860,5700
20240731,101900,2485112395,3865,3860,3875,3860,3643
20240731,101800,2471026105,3860,3835,3860,3835,2203
20240731,101700,2462559035,3840,3840,3840,3825,5046
20240731,101600,2443240245,3840,3840,3840,3840,1614
20240731,101500,2437042485,3845,3850,3850,3845,1801
20240731,101400,2430109195,3850,3860,3860,3850,560
20240731,101300,2427952065,3860,3870,3870,3855,6195
20240731,101200,2404002905,3870,3875,3880,3870,7438
20240731,101100,2375180135,3880,3870,3885,3870,4278
20240731,101000,2358589455,3875,3875,3880,3870,1448
20240731,100900,2352982205,3875,3875,3880,3870,4240
20240731,100800,2336557745,3875,3870,3880,3870,5495
20240731,100700,2315266040,3875,3860,3875,3860,8922
20240731,100600,2280736725,3865,3845,3865,3845,19284
20240731,100500,2206363835,3845,3835,3845,3835,1187
20240731,100400,2201805800,3835,3840,3845,3835,1968
20240731,100300,2194254780,3840,3845,3845,3840,2247
20240731,100200,2185621480,3845,3810,3845,3810,3268
20240731,100100,2173136605,3810,3835,3835,3810,437
20240731,100000,2171470275,3810,3840,3840,3805,8008
20240731,095900,2140938935,3830,3845,3850,3830,3065
20240731,095800,2129171900,3845,3850,3850,3840,4068
20240731,095700,2113547055,3850,3840,3855,3840,11680
20240731,095600,2068600060,3855,3825,3855,3825,14038
20240731,095500,2014663320,3815,3815,3825,3810,5015
20240731,095400,1995526905,3815,3820,3820,3800,2634
20240731,095300,1985506315,3820,3820,3825,3815,6751
20240731,095200,1959721515,3820,3790,3820,3790,11698
20240731,095100,1915171180,3785,3790,3790,3785,127
20240731,095000,1914690430,3785,3770,3790,3770,454
20240731,094900,1912972865,3775,3785,3785,3775,855
20240731,094800,1909744040,3780,3790,3790,3780,530
20240731,094700,1907740350,3795,3800,3800,3790,658
20240731,094600,1905243825,3760,3785,3800,3760,11277
20240731,094500,1862654365,3780,3780,3785,3775,2019
20240731,094400,1855031200,3775,3795,3795,3775,2902
20240731,094300,1844049985,3790,3780,3800,3775,2457
20240731,094200,1834736290,3775,3765,3780,3760,3458
20240731,094100,1821716785,3765,3770,3775,3765,104
20240731,094000,1821324215,3760,3775,3780,3760,1079
20240731,093900,1817254825,3770,3770,3785,3765,1493
20240731,093800,1811612375,3780,3775,3780,3760,2633
20240731,093700,1801674845,3760,3760,3780,3750,2243
20240731,093600,1793221920,3750,3765,3770,3750,5514
20240731,093500,1772470405,3770,3775,3775,3765,5801
20240731,093400,1750588090,3775,3770,3775,3765,3234
20240731,093300,1738389865,3770,3750,3780,3750,5283
20240731,093200,1718509295,3755,3745,3755,3740,1892
20240731,093100,1711416085,3740,3745,3745,3740,1844
20240731,093000,1704518725,3740,3750,3750,3740,3025
20240731,092900,1693189015,3750,3745,3755,3745,3294
20240731,092800,1680845140,3750,3745,3750,3745,2214
20240731,092700,1672544090,3745,3735,3750,3735,10531
20240731,092600,1633145755,3735,3735,3740,3730,1885
20240731,092500,1626106145,3740,3710,3740,3710,6573
20240731,092400,1601651835,3715,3725,3730,3705,32245
20240731,092300,1481895745,3720,3740,3740,3715,29345
20240731,092200,1372584810,3740,3745,3745,3740,5019
20240731,092100,1353808345,3745,3755,3760,3745,1628
20240731,092000,1347698335,3755,3760,3760,3740,11245
20240731,091900,1305609210,3755,3745,3760,3745,3035
20240731,091800,1294224845,3745,3745,3750,3740,4176
20240731,091700,1278586460,3750,3760,3760,3745,9904
20240731,091600,1241432610,3760,3755,3760,3750,2359
20240731,091500,1232574300,3755,3755,3760,3750,3768
20240731,091400,1218426020,3755,3735,3765,3725,21692
20240731,091300,1137374520,3735,3735,3740,3730,9097
20240731,091200,1103411710,3730,3720,3730,3715,13596
20240731,091100,1052818375,3725,3765,3765,3715,34722
20240731,091000,923090635,3760,3780,3780,3760,9722
20240731,090900,886473995,3780,3755,3790,3750,15937
20240731,090800,826451990,3755,3800,3805,3745,49675
20240731,090700,638945240,3800,3830,3830,3800,36047
20240731,090600,501383275,3830,3835,3845,3830,3489
20240731,090500,488016330,3830,3840,3840,3830,8666
20240731,090400,454794815,3840,3820,3860,3820,7267
20240731,090300,426944270,3825,3845,3860,3820,18813
20240731,090200,354875330,3845,3850,3870,3845,13474
20240731,090100,302938780,3850,3925,3935,3850,30539
20240731,090000,184483355,3930,3890,3930,3890,41765