KissMeData/111770/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,201000,1927758600,38850,38850,38850,38850,2458
20240731,200900,1927758600,38850,38850,38850,38850,0
20240731,200800,1927758600,38850,38850,38850,38850,0
20240731,200700,1927758600,38850,38850,38850,38850,0
20240731,200600,1927758600,38850,38850,38850,38850,0
20240731,200500,1927758600,38850,38850,38850,38850,0
20240731,200400,1927758600,38850,38850,38850,38850,0
20240731,200300,1927758600,38850,38850,38850,38850,0
20240731,200200,1927758600,38850,38850,38850,38850,0
20240731,200100,1927758600,38850,38850,38850,38850,0
20240731,200000,1927758600,38850,38850,38850,38850,0
20240731,195900,1927758600,38850,38850,38850,38850,0
20240731,195800,1927758600,38850,38850,38850,38850,0
20240731,195700,1927758600,38850,38850,38850,38850,0
20240731,195600,1927758600,38850,38850,38850,38850,0
20240731,195500,1927758600,38850,38850,38850,38850,0
20240731,195400,1927758600,38850,38850,38850,38850,0
20240731,195300,1927758600,38850,38850,38850,38850,0
20240731,195200,1927758600,38850,38850,38850,38850,0
20240731,195100,1927758600,38850,38850,38850,38850,0
20240731,195000,1927758600,38850,38850,38850,38850,0
20240731,194900,1927758600,38850,38850,38850,38850,0
20240731,194800,1927758600,38850,38850,38850,38850,0
20240731,194700,1927758600,38850,38850,38850,38850,0
20240731,194600,1927758600,38850,38850,38850,38850,0
20240731,194500,1927758600,38850,38850,38850,38850,0
20240731,194400,1927758600,38850,38850,38850,38850,0
20240731,194300,1927758600,38850,38850,38850,38850,0
20240731,194200,1927758600,38850,38850,38850,38850,0
20240731,194100,1927758600,38850,38850,38850,38850,0
20240731,194000,1927758600,38850,38850,38850,38850,2458
20240731,193900,1927758600,38850,38850,38850,38850,0
20240731,193800,1927758600,38850,38850,38850,38850,0
20240731,193700,1927758600,38850,38850,38850,38850,0
20240731,193600,1927758600,38850,38850,38850,38850,0
20240731,193500,1927758600,38850,38850,38850,38850,0
20240731,193400,1927758600,38850,38850,38850,38850,0
20240731,193300,1927758600,38850,38850,38850,38850,0
20240731,193200,1927758600,38850,38850,38850,38850,0
20240731,193100,1927758600,38850,38850,38850,38850,0
20240731,193000,1927758600,38850,38850,38850,38850,0
20240731,192900,1927758600,38850,38850,38850,38850,0
20240731,192800,1927758600,38850,38850,38850,38850,0
20240731,192700,1927758600,38850,38850,38850,38850,0
20240731,192600,1927758600,38850,38850,38850,38850,0
20240731,192500,1927758600,38850,38850,38850,38850,0
20240731,192400,1927758600,38850,38850,38850,38850,0
20240731,192300,1927758600,38850,38850,38850,38850,0
20240731,192200,1927758600,38850,38850,38850,38850,0
20240731,192100,1927758600,38850,38850,38850,38850,0
20240731,192000,1927758600,38850,38850,38850,38850,0
20240731,191900,1927758600,38850,38850,38850,38850,0
20240731,191800,1927758600,38850,38850,38850,38850,0
20240731,191700,1927758600,38850,38850,38850,38850,0
20240731,191600,1927758600,38850,38850,38850,38850,0
20240731,191500,1927758600,38850,38850,38850,38850,0
20240731,191400,1927758600,38850,38850,38850,38850,0
20240731,191300,1927758600,38850,38850,38850,38850,0
20240731,191200,1927758600,38850,38850,38850,38850,0
20240731,191100,1927758600,38850,38850,38850,38850,0
20240731,191000,1927758600,38850,38850,38850,38850,2458
20240731,190900,1927758600,38850,38850,38850,38850,0
20240731,190800,1927758600,38850,38850,38850,38850,0
20240731,190700,1927758600,38850,38850,38850,38850,0
20240731,190600,1927758600,38850,38850,38850,38850,0
20240731,190500,1927758600,38850,38850,38850,38850,0
20240731,190400,1927758600,38850,38850,38850,38850,0
20240731,190300,1927758600,38850,38850,38850,38850,0
20240731,190200,1927758600,38850,38850,38850,38850,0
20240731,190100,1927758600,38850,38850,38850,38850,0
20240731,190000,1927758600,38850,38850,38850,38850,0
20240731,185900,1927758600,38850,38850,38850,38850,0
20240731,185800,1927758600,38850,38850,38850,38850,0
20240731,185700,1927758600,38850,38850,38850,38850,0
20240731,185600,1927758600,38850,38850,38850,38850,0
20240731,185500,1927758600,38850,38850,38850,38850,0
20240731,185400,1927758600,38850,38850,38850,38850,0
20240731,185300,1927758600,38850,38850,38850,38850,0
20240731,185200,1927758600,38850,38850,38850,38850,0
20240731,185100,1927758600,38850,38850,38850,38850,0
20240731,185000,1927758600,38850,38850,38850,38850,0
20240731,184900,1927758600,38850,38850,38850,38850,0
20240731,184800,1927758600,38850,38850,38850,38850,0
20240731,184700,1927758600,38850,38850,38850,38850,0
20240731,184600,1927758600,38850,38850,38850,38850,0
20240731,184500,1927758600,38850,38850,38850,38850,0
20240731,184400,1927758600,38850,38850,38850,38850,0
20240731,184300,1927758600,38850,38850,38850,38850,0
20240731,184200,1927758600,38850,38850,38850,38850,0
20240731,184100,1927758600,38850,38850,38850,38850,0
20240731,184000,1927758600,38850,38850,38850,38850,2458
20240731,183900,1927758600,38850,38850,38850,38850,0
20240731,183800,1927758600,38850,38850,38850,38850,0
20240731,183700,1927758600,38850,38850,38850,38850,0
20240731,183600,1927758600,38850,38850,38850,38850,0
20240731,183500,1927758600,38850,38850,38850,38850,0
20240731,183400,1927758600,38850,38850,38850,38850,0
20240731,183300,1927758600,38850,38850,38850,38850,0
20240731,183200,1927758600,38850,38850,38850,38850,0
20240731,183100,1927758600,38850,38850,38850,38850,0
20240731,183000,1927758600,38850,38850,38850,38850,0
20240731,182900,1927758600,38850,38850,38850,38850,0
20240731,182800,1927758600,38850,38850,38850,38850,0
20240731,182700,1927758600,38850,38850,38850,38850,0
20240731,182600,1927758600,38850,38850,38850,38850,0
20240731,182500,1927758600,38850,38850,38850,38850,0
20240731,182400,1927758600,38850,38850,38850,38850,0
20240731,182300,1927758600,38850,38850,38850,38850,0
20240731,182200,1927758600,38850,38850,38850,38850,0
20240731,182100,1927758600,38850,38850,38850,38850,0
20240731,182000,1927758600,38850,38850,38850,38850,0
20240731,181900,1927758600,38850,38850,38850,38850,0
20240731,181800,1927758600,38850,38850,38850,38850,0
20240731,181700,1927758600,38850,38850,38850,38850,0
20240731,181600,1927758600,38850,38850,38850,38850,0
20240731,181500,1927758600,38850,38850,38850,38850,0
20240731,181400,1927758600,38850,38850,38850,38850,0
20240731,181300,1927758600,38850,38850,38850,38850,0
20240731,181200,1927758600,38850,38850,38850,38850,0
20240731,181100,1927758600,38850,38850,38850,38850,0
20240731,181000,1927758600,38850,38850,38850,38850,2458
20240731,180900,1927758600,38850,38850,38850,38850,0
20240731,180800,1927758600,38850,38850,38850,38850,0
20240731,180700,1927758600,38850,38850,38850,38850,0
20240731,180600,1927758600,38850,38850,38850,38850,0
20240731,180500,1927758600,38850,38850,38850,38850,0
20240731,180400,1927758600,38850,38850,38850,38850,0
20240731,180300,1927758600,38850,38850,38850,38850,0
20240731,180200,1927758600,38850,38850,38850,38850,0
20240731,180100,1927758600,38850,38850,38850,38850,0
20240731,180000,1927758600,38850,38850,38850,38850,0
20240731,175900,1927758600,38850,38850,38850,38850,0
20240731,175800,1927758600,38850,38850,38850,38850,0
20240731,175700,1927758600,38850,38850,38850,38850,0
20240731,175600,1927758600,38850,38850,38850,38850,0
20240731,175500,1927758600,38850,38850,38850,38850,0
20240731,175400,1927758600,38850,38850,38850,38850,0
20240731,175300,1927758600,38850,38850,38850,38850,0
20240731,175200,1927758600,38850,38850,38850,38850,0
20240731,175100,1927758600,38850,38850,38850,38850,0
20240731,175000,1927758600,38850,38850,38850,38850,0
20240731,174900,1927758600,38850,38850,38850,38850,0
20240731,174800,1927758600,38850,38850,38850,38850,0
20240731,174700,1927758600,38850,38850,38850,38850,0
20240731,174600,1927758600,38850,38850,38850,38850,0
20240731,174500,1927758600,38850,38850,38850,38850,0
20240731,174400,1927758600,38850,38850,38850,38850,0
20240731,174300,1927758600,38850,38850,38850,38850,0
20240731,174200,1927758600,38850,38850,38850,38850,0
20240731,174100,1927758600,38850,38850,38850,38850,0
20240731,174000,1927758600,38850,38850,38850,38850,2458
20240731,173900,1927758600,38850,38850,38850,38850,0
20240731,173800,1927758600,38850,38850,38850,38850,0
20240731,173700,1927758600,38850,38850,38850,38850,0
20240731,173600,1927758600,38850,38850,38850,38850,0
20240731,173500,1927758600,38850,38850,38850,38850,0
20240731,173400,1927758600,38850,38850,38850,38850,0
20240731,173300,1927758600,38850,38850,38850,38850,0
20240731,173200,1927758600,38850,38850,38850,38850,0
20240731,173100,1927758600,38850,38850,38850,38850,0
20240731,173000,1927758600,38850,38850,38850,38850,0
20240731,172900,1927758600,38850,38850,38850,38850,0
20240731,172800,1927758600,38850,38850,38850,38850,0
20240731,172700,1927758600,38850,38850,38850,38850,0
20240731,172600,1927758600,38850,38850,38850,38850,0
20240731,172500,1927758600,38850,38850,38850,38850,0
20240731,172400,1927758600,38850,38850,38850,38850,0
20240731,172300,1927758600,38850,38850,38850,38850,0
20240731,172200,1927758600,38850,38850,38850,38850,0
20240731,172100,1927758600,38850,38850,38850,38850,0
20240731,172000,1927758600,38850,38850,38850,38850,0
20240731,171900,1927758600,38850,38850,38850,38850,0
20240731,171800,1927758600,38850,38850,38850,38850,0
20240731,171700,1927758600,38850,38850,38850,38850,0
20240731,171600,1927758600,38850,38850,38850,38850,0
20240731,171500,1927758600,38850,38850,38850,38850,0
20240731,171400,1927758600,38850,38850,38850,38850,0
20240731,171300,1927758600,38850,38850,38850,38850,0
20240731,171200,1927758600,38850,38850,38850,38850,0
20240731,171100,1927758600,38850,38850,38850,38850,0
20240731,171000,1927758600,38850,38850,38850,38850,2458
20240731,170900,1927758600,38850,38850,38850,38850,0
20240731,170800,1927758600,38850,38850,38850,38850,0
20240731,170700,1927758600,38850,38850,38850,38850,0
20240731,170600,1927758600,38850,38850,38850,38850,0
20240731,170500,1927758600,38850,38850,38850,38850,0
20240731,170400,1927758600,38850,38850,38850,38850,0
20240731,170300,1927758600,38850,38850,38850,38850,0
20240731,170200,1927758600,38850,38850,38850,38850,0
20240731,170100,1927758600,38850,38850,38850,38850,0
20240731,170000,1927758600,38850,38850,38850,38850,0
20240731,165900,1927758600,38850,38850,38850,38850,0
20240731,165800,1927758600,38850,38850,38850,38850,0
20240731,165700,1927758600,38850,38850,38850,38850,0
20240731,165600,1927758600,38850,38850,38850,38850,0
20240731,165500,1927758600,38850,38850,38850,38850,0
20240731,165400,1927758600,38850,38850,38850,38850,0
20240731,165300,1927758600,38850,38850,38850,38850,0
20240731,165200,1927758600,38850,38850,38850,38850,0
20240731,165100,1927758600,38850,38850,38850,38850,0
20240731,165000,1927758600,38850,38850,38850,38850,0
20240731,164900,1927758600,38850,38850,38850,38850,0
20240731,164800,1927758600,38850,38850,38850,38850,0
20240731,164700,1927758600,38850,38850,38850,38850,0
20240731,164600,1927758600,38850,38850,38850,38850,0
20240731,164500,1927758600,38850,38850,38850,38850,0
20240731,164400,1927758600,38850,38850,38850,38850,0
20240731,164300,1927758600,38850,38850,38850,38850,0
20240731,164200,1927758600,38850,38850,38850,38850,0
20240731,164100,1927758600,38850,38850,38850,38850,0
20240731,164000,1927758600,38850,38850,38850,38850,2458
20240731,163900,1927758600,38850,38850,38850,38850,0
20240731,163800,1927758600,38850,38850,38850,38850,0
20240731,163700,1927758600,38850,38850,38850,38850,0
20240731,163600,1927758600,38850,38850,38850,38850,0
20240731,163500,1927758600,38850,38850,38850,38850,0
20240731,163400,1927758600,38850,38850,38850,38850,0
20240731,163300,1927758600,38850,38850,38850,38850,0
20240731,163200,1927758600,38850,38850,38850,38850,0
20240731,163100,1927758600,38850,38850,38850,38850,0
20240731,163000,1927758600,38850,38850,38850,38850,0
20240731,162900,1927758600,38850,38850,38850,38850,0
20240731,162800,1927758600,38850,38850,38850,38850,0
20240731,162700,1927758600,38850,38850,38850,38850,0
20240731,162600,1927758600,38850,38850,38850,38850,0
20240731,162500,1927758600,38850,38850,38850,38850,0
20240731,162400,1927758600,38850,38850,38850,38850,0
20240731,162300,1927758600,38850,38850,38850,38850,0
20240731,162200,1927758600,38850,38850,38850,38850,0
20240731,162100,1927758600,38850,38850,38850,38850,0
20240731,162000,1927758600,38850,38850,38850,38850,0
20240731,161900,1927758600,38850,38850,38850,38850,0
20240731,161800,1927758600,38850,38850,38850,38850,0
20240731,161700,1927758600,38850,38850,38850,38850,0
20240731,161600,1927758600,38850,38850,38850,38850,0
20240731,161500,1927758600,38850,38850,38850,38850,0
20240731,161400,1927758600,38850,38850,38850,38850,0
20240731,161300,1927758600,38850,38850,38850,38850,0
20240731,161200,1927758600,38850,38850,38850,38850,0
20240731,161100,1927758600,38850,38850,38850,38850,0
20240731,161000,1927758600,38850,38850,38850,38850,2458
20240731,160900,1927758600,38850,38850,38850,38850,0
20240731,160800,1927758600,38850,38850,38850,38850,0
20240731,160700,1927758600,38850,38850,38850,38850,0
20240731,160600,1927758600,38850,38850,38850,38850,0
20240731,160500,1927758600,38850,38850,38850,38850,0
20240731,160400,1927758600,38850,38850,38850,38850,0
20240731,160300,1927758600,38850,38850,38850,38850,0
20240731,160200,1927758600,38850,38850,38850,38850,0
20240731,160100,1927758600,38850,38850,38850,38850,0
20240731,160000,1927758600,38850,38850,38850,38850,0
20240731,155900,1927758600,38850,38850,38850,38850,0
20240731,155800,1927758600,38850,38850,38850,38850,0
20240731,155700,1927758600,38850,38850,38850,38850,0
20240731,155600,1927758600,38850,38850,38850,38850,0
20240731,155500,1927758600,38850,38850,38850,38850,0
20240731,155400,1927758600,38850,38850,38850,38850,0
20240731,155300,1927758600,38850,38850,38850,38850,0
20240731,155200,1927758600,38850,38850,38850,38850,0
20240731,155100,1927758600,38850,38850,38850,38850,0
20240731,155000,1927758600,38850,38850,38850,38850,0
20240731,154900,1927758600,38850,38850,38850,38850,0
20240731,154800,1927758600,38850,38850,38850,38850,0
20240731,154700,1927758600,38850,38850,38850,38850,0
20240731,154600,1927758600,38850,38850,38850,38850,0
20240731,154500,1927758600,38850,38850,38850,38850,0
20240731,154400,1927758600,38850,38850,38850,38850,0
20240731,154300,1927758600,38850,38850,38850,38850,0
20240731,154200,1927758600,38850,38850,38850,38850,0
20240731,154100,1927758600,38850,38850,38850,38850,0
20240731,154000,1927758600,38850,38850,38850,38850,2458
20240731,153900,1927758600,38850,38850,38850,38850,0
20240731,153800,1927758600,38850,38850,38850,38850,0
20240731,153700,1927758600,38850,38850,38850,38850,0
20240731,153600,1927758600,38850,38850,38850,38850,0
20240731,153500,1927758600,38850,38850,38850,38850,0
20240731,153400,1927758600,38850,38850,38850,38850,0
20240731,153300,1927758600,38850,38850,38850,38850,0
20240731,153200,1927758600,38850,38850,38850,38850,0
20240731,153100,1927758600,38850,38850,38850,38850,0
20240731,153000,1927758600,38850,38850,38850,38850,2458
20240731,152900,1832265300,38900,38900,38900,38900,0
20240731,152800,1832265300,38900,38900,38900,38900,0
20240731,152700,1832265300,38900,38900,38900,38900,0
20240731,152600,1832265300,38900,38900,38900,38900,0
20240731,152500,1832265300,38900,38900,38900,38900,0
20240731,152400,1832265300,38900,38900,38900,38900,0
20240731,152300,1832265300,38900,38900,38900,38900,0
20240731,152200,1832265300,38900,38900,38900,38900,0
20240731,152100,1832265300,38900,38900,38900,38900,0
20240731,152000,1832265300,38900,38900,38900,38900,0
20240731,151900,1832265300,38900,39000,39000,38900,439
20240731,151800,1815179150,38950,38950,39000,38950,478
20240731,151700,1796559700,38950,39000,39000,38950,168
20240731,151600,1790016050,38950,38950,38950,38950,56
20240731,151500,1787834850,38950,38900,39000,38900,53
20240731,151400,1785771000,38900,38950,38950,38900,151
20240731,151300,1779890050,38950,38950,39000,38950,124
20240731,151200,1775060200,38950,38950,39000,38950,166
20240731,151100,1768592000,39000,39000,39000,38950,88
20240731,151000,1765164300,39000,38950,39000,38950,143
20240731,150900,1759594200,38950,39000,39000,38950,8
20240731,150800,1759282250,38950,39000,39000,38950,165
20240731,150700,1752852150,38950,38950,38950,38900,222
20240731,150600,1744205300,38950,39050,39050,38900,3740
20240731,150500,1598249000,39050,39100,39100,39050,2
20240731,150400,1598170850,39050,39050,39050,39050,3
20240731,150300,1598053700,39050,39050,39100,39050,122
20240731,150200,1593289450,39100,39100,39100,39100,17
20240731,150100,1592624750,39100,39100,39100,39050,136
20240731,150000,1587307200,39100,39100,39100,39100,2
20240731,145900,1587229000,39100,39100,39100,39050,176
20240731,145800,1580352150,39050,39050,39100,39050,6
20240731,145700,1580117750,39050,39050,39100,39050,47
20240731,145600,1578280300,39050,39050,39100,39050,121
20240731,145500,1573555100,39050,39100,39100,39050,86
20240731,145400,1570192650,39150,39150,39150,39050,73
20240731,145300,1567338600,39100,39150,39150,39100,796
20240731,145200,1536204800,39100,39100,39100,39100,4
20240731,145100,1536048400,39100,39050,39100,39050,38
20240731,145000,1534562800,39100,39100,39100,39050,180
20240731,144900,1527524950,39100,39050,39100,39000,262
20240731,144800,1517292550,39000,39050,39050,39000,3
20240731,144700,1517175500,39000,39050,39050,39000,1739
20240731,144600,1449284950,39000,39100,39100,39000,15
20240731,144500,1448699700,39100,39050,39100,39000,1562
20240731,144400,1387711700,39050,39050,39050,39000,21
20240731,144300,1386892500,39000,39050,39050,39000,15
20240731,144200,1386307450,39000,39000,39050,39000,117
20240731,144100,1381744400,39050,39050,39050,39000,21
20240731,144000,1380925300,39000,39050,39050,39000,6
20240731,143900,1380691200,39000,39000,39050,39000,104
20240731,143800,1376632650,39000,39000,39000,39000,69
20240731,143700,1373941650,39000,39000,39000,39000,81
20240731,143600,1370782650,39000,39000,39050,39000,106
20240731,143500,1366648600,39000,39000,39000,39000,73
20240731,143400,1363801600,39000,39000,39000,39000,6
20240731,143300,1363567600,39000,39000,39000,39000,13
20240731,143200,1363060600,39000,39000,39000,39000,55
20240731,143100,1360915600,39000,39000,39050,39000,46
20240731,143000,1359119600,39000,39000,39050,39000,175
20240731,142900,1352289200,39000,39000,39000,39000,14
20240731,142800,1351743200,39000,39000,39000,39000,17
20240731,142700,1351080200,39000,39000,39000,39000,18
20240731,142600,1350378200,39000,39000,39000,39000,70
20240731,142500,1347648200,39000,39000,39000,39000,35
20240731,142400,1346283200,39000,39000,39000,39000,9
20240731,142300,1345932200,39000,39000,39000,39000,4
20240731,142200,1345776200,39000,39050,39050,39000,789
20240731,142100,1314980900,39050,39050,39100,39050,44
20240731,142000,1313261500,39100,39000,39100,39000,502
20240731,141900,1293656050,39000,39000,39000,39000,791
20240731,141800,1262807050,39000,39000,39000,38950,14
20240731,141700,1262261150,38950,38950,39000,38950,376
20240731,141600,1247614250,38900,38850,38900,38850,348
20240731,141500,1234094250,38800,38800,38800,38800,40
20240731,141400,1232542250,38850,38800,38850,38800,47
20240731,141300,1230718350,38800,38800,38800,38800,24
20240731,141200,1229787150,38800,38800,38800,38800,12
20240731,141100,1229321550,38800,38800,38800,38800,1
20240731,141000,1229282750,38800,38800,38800,38800,1
20240731,140900,1229243950,38800,38850,38850,38800,125
20240731,140800,1224387850,38850,38800,38950,38800,332
20240731,140700,1211475750,38800,38800,38800,38800,0
20240731,140600,1211475750,38800,38800,38800,38800,3
20240731,140500,1211359350,38800,38750,38800,38750,560
20240731,140400,1189631850,38750,38750,38750,38750,12
20240731,140300,1189166850,38750,38750,38750,38750,32
20240731,140200,1187926850,38750,38750,38750,38750,35
20240731,140100,1186570600,38750,38750,38750,38750,50
20240731,140000,1184633100,38750,38750,38750,38750,39
20240731,135900,1183121850,38750,38750,38750,38750,133
20240731,135800,1177968100,38750,38650,38750,38650,680
20240731,135700,1151650600,38650,38650,38700,38650,225
20240731,135600,1142954250,38650,38650,38650,38650,71
20240731,135500,1140210100,38650,38650,38650,38650,31
20240731,135400,1139011950,38650,38650,38650,38650,109
20240731,135300,1134799100,38650,38650,38650,38650,31
20240731,135200,1133600950,38650,38700,38700,38650,78
20240731,135100,1130584650,38650,38650,38650,38650,22
20240731,135000,1129734350,38650,38850,38850,38650,281
20240731,134900,1118821300,38850,38850,38850,38850,43
20240731,134800,1117150750,38850,38850,38900,38850,281
20240731,134700,1106220750,38850,38850,38850,38850,38
20240731,134600,1104744450,38850,38850,38850,38850,38
20240731,134500,1103268150,38850,38850,38850,38850,56
20240731,134400,1101092550,38850,38850,38850,38850,37
20240731,134300,1099655100,38850,38850,38850,38850,24
20240731,134200,1098722700,38850,38850,38900,38800,114
20240731,134100,1094294050,38800,38850,38850,38650,169
20240731,134000,1087737150,38850,38900,38900,38850,75
20240731,133900,1084820850,38900,38900,38900,38900,71
20240731,133800,1082058950,38900,39000,39050,38900,185
20240731,133700,1074847700,39000,39000,39000,39000,705
20240731,133600,1047352700,39000,38950,39050,38950,223
20240731,133500,1038653000,39000,38900,39000,38900,796
20240731,133400,1007617300,38900,38950,38950,38900,148
20240731,133300,1001859600,38900,38850,38950,38850,656
20240731,133200,976336250,38850,38850,38850,38850,53
20240731,133100,974277200,38900,38900,38900,38850,43
20240731,133000,972605550,38850,38850,38850,38850,37
20240731,132900,971168100,38850,38850,38900,38850,48
20240731,132800,969302250,38850,38850,38850,38850,31
20240731,132700,968097900,38850,38850,38850,38850,15
20240731,132600,967515150,38850,38850,38850,38850,18
20240731,132500,966815850,38850,38850,38850,38850,85
20240731,132400,963513600,38850,38800,38850,38800,58
20240731,132300,961260950,38800,38800,38850,38800,217
20240731,132200,952841300,38850,38700,38850,38700,96
20240731,132100,949123500,38700,38700,38700,38700,27
20240731,132000,948078600,38700,38750,38750,38700,36
20240731,131900,946684350,38700,38700,38700,38700,62
20240731,131800,944284950,38700,38750,38750,38700,59
20240731,131700,941999150,38750,38750,38750,38750,90
20240731,131600,938511650,38750,38750,38750,38750,115
20240731,131500,934055400,38750,38750,38750,38750,113
20240731,131400,929676650,38800,38800,38800,38800,81
20240731,131300,926533850,38800,38750,38800,38750,16
20240731,131200,925913800,38750,38800,38800,38750,65
20240731,131100,923394950,38800,38750,38800,38750,53
20240731,131000,921339250,38750,38800,38800,38700,54
20240731,130900,919244400,38800,38800,38800,38800,85
20240731,130800,915946400,38800,38800,38800,38800,70
20240731,130700,913230400,38800,38850,38850,38800,517
20240731,130600,893145100,38850,38850,38850,38850,12
20240731,130500,892678900,38800,38800,38850,38800,352
20240731,130400,879004850,38800,38750,38800,38750,73
20240731,130300,876173150,38800,38750,38800,38750,301
20240731,130200,864495050,38750,38800,38800,38750,70
20240731,130100,861780900,38800,38700,38800,38650,508
20240731,130000,842104700,38650,38650,38700,38650,27
20240731,125900,841061100,38650,38650,38650,38650,16
20240731,125800,840442700,38650,38650,38650,38650,2
20240731,125700,840365400,38650,38650,38650,38650,29
20240731,125600,839244550,38650,38550,38650,38550,397
20240731,125500,823905700,38550,38550,38550,38550,19
20240731,125400,823173250,38550,38550,38550,38550,1
20240731,125300,823134700,38550,38550,38550,38550,23
20240731,125200,822248050,38550,38600,38600,38550,44
20240731,125100,820550000,38600,38600,38600,38600,13
20240731,125000,820048200,38600,38600,38600,38600,13
20240731,124900,819546400,38600,38600,38600,38600,7
20240731,124800,819276200,38600,38550,38600,38550,234
20240731,124700,810246700,38550,38550,38550,38550,25
20240731,124600,809282950,38550,38550,38550,38550,16
20240731,124500,808666150,38550,38550,38550,38550,1
20240731,124400,808627600,38550,38550,38550,38550,26
20240731,124300,807625300,38550,38550,38550,38550,19
20240731,124200,806892850,38600,38600,38600,38600,30
20240731,124100,805734850,38600,38650,38650,38600,168
20240731,124000,799242600,38650,38650,38650,38650,15
20240731,123900,798662850,38700,38650,38700,38650,30
20240731,123800,797503300,38650,38650,38650,38650,14
20240731,123700,796962200,38650,38650,38650,38650,3
20240731,123600,796846250,38650,38650,38650,38650,26
20240731,123500,795841350,38650,38700,38700,38650,14
20240731,123400,795300200,38650,38650,38650,38650,26
20240731,123300,794295300,38650,38700,38700,38650,13
20240731,123200,793792800,38650,38700,38700,38650,15
20240731,123100,793213000,38650,38650,38650,38650,27
20240731,123000,792169450,38650,38650,38650,38650,15
20240731,122900,791589700,38750,38650,38750,38650,14
20240731,122800,791048400,38700,38650,38700,38650,25
20240731,122700,790081500,38650,38700,38700,38650,76
20240731,122600,787140350,38700,38700,38700,38700,43
20240731,122500,785476250,38700,38700,38700,38700,59
20240731,122400,783192950,38700,38700,38700,38700,14
20240731,122300,782651150,38700,38700,38700,38700,27
20240731,122200,781606250,38700,38750,38750,38700,11
20240731,122100,781180150,38750,38850,38850,38750,65
20240731,122000,778655000,38850,38850,38850,38850,17
20240731,121900,777994550,38850,38850,38850,38850,23
20240731,121800,777101000,38850,38850,38850,38850,27
20240731,121700,776052050,38850,38850,38850,38850,3
20240731,121600,775935500,38850,38850,38900,38850,44
20240731,121500,774225350,38850,38850,38850,38850,14
20240731,121400,773681450,38900,38850,38900,38850,15
20240731,121300,773098650,38850,38900,38950,38850,19
20240731,121200,772359400,38900,38900,38900,38900,25
20240731,121100,771386900,38900,38900,38950,38900,29
20240731,121000,770258700,38900,38900,38900,38900,15
20240731,120900,769675200,38900,38900,38900,38900,28
20240731,120800,768586000,38900,38900,38900,38900,14
20240731,120700,768041400,38900,38900,38900,38900,18
20240731,120600,767341200,38900,38900,38900,38900,26
20240731,120500,766329800,38900,38900,38950,38900,27
20240731,120400,765279350,38900,38900,38900,38900,24
20240731,120300,764345750,38900,38900,38900,38900,16
20240731,120200,763723350,38900,38900,38900,38900,34
20240731,120100,762400750,38900,38900,38900,38900,112
20240731,120000,758043950,38900,38900,38950,38900,5
20240731,115900,757849400,38900,38950,38950,38900,14
20240731,115800,757304750,38900,38900,38950,38900,476
20240731,115700,738773400,38850,38850,38850,38850,14
20240731,115600,738229500,38850,38850,38850,38850,0
20240731,115500,738229500,38850,38850,38900,38850,49
20240731,115400,736325750,38850,38850,38850,38850,13
20240731,115300,735820700,38850,38800,38950,38800,362
20240731,115200,721736500,38800,38800,38800,38800,0
20240731,115100,721736500,38800,38850,38850,38800,194
20240731,115000,714203400,38850,38850,38850,38850,13
20240731,114900,713698350,38900,38850,38900,38850,16
20240731,114800,713076600,38850,38850,38850,38850,176
20240731,114700,706239000,38850,38850,38850,38850,13
20240731,114600,705733950,38850,38850,38850,38850,13
20240731,114500,705228900,38900,38750,38900,38700,171
20240731,114400,698594450,38800,38800,38800,38800,23
20240731,114300,697702050,38850,38850,38850,38850,4
20240731,114200,697546650,38850,38850,38850,38850,112
20240731,114100,693195450,38900,38900,38900,38900,54
20240731,114000,691094850,38950,38950,38950,38950,0
20240731,113900,691094850,38950,38800,38950,38800,412
20240731,113800,675053050,38800,38800,38850,38800,334
20240731,113700,662092850,38800,38800,38850,38800,486
20240731,113600,643221250,38800,38800,38800,38800,46
20240731,113500,641436450,38800,38800,38800,38800,24
20240731,113400,640505250,38800,38800,38850,38800,24
20240731,113300,639574000,38800,38900,38900,38800,35
20240731,113200,638213600,38900,38900,38900,38900,114
20240731,113100,633779000,38900,38900,38900,38900,21
20240731,113000,632962100,38900,38900,38900,38900,45
20240731,112900,631211600,38900,38900,38900,38900,96
20240731,112800,627477200,38900,38900,38900,38900,14
20240731,112700,626932600,38900,38900,38900,38900,20
20240731,112600,626154600,38900,38900,38900,38900,146
20240731,112500,620475200,38950,38850,38950,38700,463
20240731,112400,602487550,38900,38900,38900,38900,32
20240731,112300,601242750,38950,38950,38950,38950,23
20240731,112200,600346900,38950,38950,38950,38950,100
20240731,112100,596451900,39000,38950,39000,38950,383
20240731,112000,581532150,38950,38950,38950,38950,23
20240731,111900,580636300,38950,38950,38950,38950,1
20240731,111800,580597350,38950,38950,39000,38950,209
20240731,111700,572447200,38950,38950,38950,38950,13
20240731,111600,571940850,38950,39000,39000,38950,146
20240731,111500,566248750,38950,38850,38950,38850,65
20240731,111400,563719500,38850,38850,38850,38850,13
20240731,111300,563214450,38900,38900,38900,38850,247
20240731,111200,553617350,38950,38950,38950,38950,88
20240731,111100,550189750,39000,38800,39000,38800,770
20240731,111000,520203000,38800,38900,38900,38800,185
20240731,110900,513006600,38900,38900,38900,38900,114
20240731,110800,508572000,38900,38900,38900,38850,225
20240731,110700,499821200,38850,38850,38850,38850,0
20240731,110600,499821200,38850,38850,38850,38850,206
20240731,110500,491818100,38900,38750,38900,38750,102
20240731,110400,487858750,38750,38700,38750,38700,26
20240731,110300,486851900,38700,38750,38750,38700,104
20240731,110200,482824400,38700,38700,38750,38700,192
20240731,110100,475390100,38700,38700,38700,38700,15
20240731,110000,474809600,38750,38900,38900,38700,10
20240731,105900,474422300,38700,38550,38900,38550,1235
20240731,105800,426614650,38550,38550,38550,38550,1
20240731,105700,426576100,38550,38550,38550,38550,12
20240731,105600,426113500,38550,38550,38550,38550,40
20240731,105500,424571500,38600,38600,38600,38600,160
20240731,105400,418395500,38600,38550,38600,38550,266
20240731,105300,408128150,38550,38550,38550,38550,23
20240731,105200,407241500,38550,38550,38550,38550,24
20240731,105100,406316300,38550,38550,38550,38550,24
20240731,105000,405391100,38550,38550,38550,38550,22
20240731,104900,404543000,38550,38550,38550,38550,35
20240731,104800,403193750,38550,38550,38550,38550,35
20240731,104700,401844500,38550,38550,38550,38550,78
20240731,104600,398837600,38550,38550,38550,38550,1
20240731,104500,398799050,38550,38550,38550,38550,1
20240731,104400,398760500,38650,38650,38650,38650,1
20240731,104300,398721850,38700,38450,38700,38450,860
20240731,104200,365552000,38500,38500,38500,38500,77
20240731,104100,362587500,38450,38450,38450,38450,12
20240731,104000,362126100,38450,38500,38500,38450,225
20240731,103900,353474250,38500,38500,38500,38500,32
20240731,103800,352242250,38500,38500,38500,38500,33
20240731,103700,350971750,38500,38500,38500,38500,89
20240731,103600,347545250,38450,38500,38500,38450,20
20240731,103500,346776000,38500,38450,38500,38450,14
20240731,103400,346237650,38500,38500,38500,38500,50
20240731,103300,344312650,38500,38500,38500,38500,100
20240731,103200,340462650,38450,38500,38500,38450,14
20240731,103100,339924300,38500,38500,38500,38500,12
20240731,103000,339462300,38500,38500,38500,38500,245
20240731,102900,330029800,38500,38600,38600,38500,121
20240731,102800,325362650,38550,38550,38550,38550,56
20240731,102700,323203850,38550,38550,38550,38550,13
20240731,102600,322702700,38550,38550,38550,38550,12
20240731,102500,322240100,38550,38550,38550,38550,27
20240731,102400,321199250,38500,38550,38600,38500,301
20240731,102300,309592550,38500,38550,38550,38500,26
20240731,102200,308590850,38550,38500,38550,38500,48
20240731,102100,306742350,38500,38500,38500,38500,53
20240731,102000,304701850,38550,38450,38550,38450,13
20240731,101900,304201900,38500,38500,38500,38500,63
20240731,101800,301776400,38500,38500,38550,38500,33
20240731,101700,300505850,38500,38500,38500,38500,18
20240731,101600,299812850,38500,38500,38500,38500,56
20240731,101500,297656850,38500,38500,38500,38500,23
20240731,101400,296771350,38500,38500,38500,38500,24
20240731,101300,295847350,38500,38500,38500,38500,0
20240731,101200,295847350,38500,38550,38550,38500,13
20240731,101100,295346800,38550,38500,38550,38500,14
20240731,101000,294807750,38500,38500,38500,38500,12
20240731,100900,294345750,38500,38500,38500,38500,148
20240731,100800,288647750,38450,38500,38500,38450,100
20240731,100700,284798400,38500,38400,38500,38400,331
20240731,100600,272062600,38400,38450,38450,38400,31
20240731,100500,270871850,38500,38500,38500,38450,22
20240731,100400,270025850,38450,38450,38450,38450,31
20240731,100300,268833900,38450,38500,38500,38450,64
20240731,100200,266373000,38450,38500,38500,38450,45
20240731,100100,264642700,38500,38500,38500,38500,1
20240731,100000,264604200,38450,38450,38450,38450,13
20240731,095900,264104350,38450,38500,38500,38450,10
20240731,095800,263719750,38550,38550,38550,38550,6
20240731,095700,263488450,38600,38600,38600,38600,34
20240731,095600,262176050,38550,38500,38550,38400,369
20240731,095500,247962800,38450,38400,38450,38400,74
20240731,095400,245118000,38400,38500,38500,38400,128
20240731,095300,240192150,38550,38550,38550,38550,2
20240731,095200,240115050,38550,38550,38550,38550,29
20240731,095100,238997100,38550,38600,38600,38550,14
20240731,095000,238457300,38550,38550,38600,38550,234
20240731,094900,229434500,38550,38500,38550,38500,428
20240731,094800,212939100,38500,38550,38550,38500,23
20240731,094700,212053500,38500,38550,38550,38500,14
20240731,094600,211514450,38550,38500,38550,38500,32
20240731,094500,210282400,38500,38500,38500,38500,22
20240731,094400,209435400,38500,38500,38500,38500,0
20240731,094300,209435400,38500,38500,38500,38500,141
20240731,094200,204006900,38500,38500,38500,38450,250
20240731,094100,194392700,38500,38550,38550,38500,120
20240731,094000,189772300,38550,38550,38550,38550,17
20240731,093900,189116950,38550,38550,38600,38550,51
20240731,093800,187150750,38600,38600,38600,38550,64
20240731,093700,184680950,38550,38550,38600,38500,47
20240731,093600,182869350,38550,38550,38550,38550,10
20240731,093500,182483850,38550,38550,38550,38550,12
20240731,093400,182021250,38550,38600,38600,38550,40
20240731,093300,180479100,38600,38600,38600,38600,28
20240731,093200,179398300,38600,38650,38650,38600,21
20240731,093100,178587650,38600,38600,38600,38600,25
20240731,093000,177622650,38600,38650,38650,38600,243
20240731,092900,168242750,38600,38650,38650,38600,57
20240731,092800,166040300,38650,38650,38650,38650,12
20240731,092700,165576500,38600,38600,38600,38600,0
20240731,092600,165576500,38600,38650,38650,38600,132
20240731,092500,160477800,38700,38700,38700,38700,44
20240731,092400,158775000,38750,38800,38800,38650,579
20240731,092300,136374550,38800,38650,38800,38600,356
20240731,092200,122611750,38600,38500,38600,38500,536
20240731,092100,101947250,38500,38500,38550,38500,296
20240731,092000,90549600,38500,38450,38500,38450,85
20240731,091900,87277200,38500,38450,38500,38450,287
20240731,091800,76241300,38450,38450,38450,38450,2
20240731,091700,76164400,38400,38400,38400,38400,66
20240731,091600,73630000,38400,38400,38400,38400,105
20240731,091500,69598000,38400,38400,38400,38350,52
20240731,091400,67601300,38400,38300,38400,38300,46
20240731,091300,65838200,38450,38450,38450,38450,0
20240731,091200,65838200,38450,38450,38450,38450,67
20240731,091100,63262050,38450,38400,38450,38400,60
20240731,091000,60957150,38350,38350,38350,38350,104
20240731,090900,56968750,38350,38350,38350,38350,2
20240731,090800,56892050,38350,38350,38350,38350,22
20240731,090700,56048350,38300,38300,38300,38250,72
20240731,090600,53292800,38250,38250,38250,38250,86
20240731,090500,50003300,38250,38300,38350,38250,186
20240731,090400,42878250,38250,38350,38350,38250,52
20240731,090300,40887050,38300,38300,38300,38300,0
20240731,090200,40887050,38300,38300,38300,38250,236
20240731,090100,31850200,38450,38350,38450,38350,36
20240731,090000,30467250,38300,38550,38550,38300,788