KissMeData/131970/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,195800,17435633250,49150,49150,49150,49150,12927
20230731,195700,17435633250,49150,49150,49150,49150,0
20230731,195600,17435633250,49150,49150,49150,49150,0
20230731,195500,17435633250,49150,49150,49150,49150,0
20230731,195400,17435633250,49150,49150,49150,49150,0
20230731,195300,17435633250,49150,49150,49150,49150,0
20230731,195200,17435633250,49150,49150,49150,49150,0
20230731,195100,17435633250,49150,49150,49150,49150,0
20230731,195000,17435633250,49150,49150,49150,49150,0
20230731,194900,17435633250,49150,49150,49150,49150,0
20230731,194800,17435633250,49150,49150,49150,49150,0
20230731,194700,17435633250,49150,49150,49150,49150,0
20230731,194600,17435633250,49150,49150,49150,49150,0
20230731,194500,17435633250,49150,49150,49150,49150,0
20230731,194400,17435633250,49150,49150,49150,49150,0
20230731,194300,17435633250,49150,49150,49150,49150,0
20230731,194200,17435633250,49150,49150,49150,49150,0
20230731,194100,17435633250,49150,49150,49150,49150,0
20230731,194000,17435633250,49150,49150,49150,49150,0
20230731,193900,17435633250,49150,49150,49150,49150,0
20230731,193800,17435633250,49150,49150,49150,49150,0
20230731,193700,17435633250,49150,49150,49150,49150,0
20230731,193600,17435633250,49150,49150,49150,49150,0
20230731,193500,17435633250,49150,49150,49150,49150,0
20230731,193400,17435633250,49150,49150,49150,49150,0
20230731,193300,17435633250,49150,49150,49150,49150,0
20230731,193200,17435633250,49150,49150,49150,49150,0
20230731,193100,17435633250,49150,49150,49150,49150,0
20230731,193000,17435633250,49150,49150,49150,49150,0
20230731,192900,17435633250,49150,49150,49150,49150,0
20230731,192800,17435633250,49150,49150,49150,49150,12927
20230731,192700,17435633250,49150,49150,49150,49150,0
20230731,192600,17435633250,49150,49150,49150,49150,0
20230731,192500,17435633250,49150,49150,49150,49150,0
20230731,192400,17435633250,49150,49150,49150,49150,0
20230731,192300,17435633250,49150,49150,49150,49150,0
20230731,192200,17435633250,49150,49150,49150,49150,0
20230731,192100,17435633250,49150,49150,49150,49150,0
20230731,192000,17435633250,49150,49150,49150,49150,0
20230731,191900,17435633250,49150,49150,49150,49150,0
20230731,191800,17435633250,49150,49150,49150,49150,0
20230731,191700,17435633250,49150,49150,49150,49150,0
20230731,191600,17435633250,49150,49150,49150,49150,0
20230731,191500,17435633250,49150,49150,49150,49150,0
20230731,191400,17435633250,49150,49150,49150,49150,0
20230731,191300,17435633250,49150,49150,49150,49150,0
20230731,191200,17435633250,49150,49150,49150,49150,0
20230731,191100,17435633250,49150,49150,49150,49150,0
20230731,191000,17435633250,49150,49150,49150,49150,0
20230731,190900,17435633250,49150,49150,49150,49150,0
20230731,190800,17435633250,49150,49150,49150,49150,0
20230731,190700,17435633250,49150,49150,49150,49150,0
20230731,190600,17435633250,49150,49150,49150,49150,0
20230731,190500,17435633250,49150,49150,49150,49150,0
20230731,190400,17435633250,49150,49150,49150,49150,0
20230731,190300,17435633250,49150,49150,49150,49150,0
20230731,190200,17435633250,49150,49150,49150,49150,0
20230731,190100,17435633250,49150,49150,49150,49150,0
20230731,190000,17435633250,49150,49150,49150,49150,0
20230731,185900,17435633250,49150,49150,49150,49150,0
20230731,185800,17435633250,49150,49150,49150,49150,12927
20230731,185700,17435633250,49150,49150,49150,49150,0
20230731,185600,17435633250,49150,49150,49150,49150,0
20230731,185500,17435633250,49150,49150,49150,49150,0
20230731,185400,17435633250,49150,49150,49150,49150,0
20230731,185300,17435633250,49150,49150,49150,49150,0
20230731,185200,17435633250,49150,49150,49150,49150,0
20230731,185100,17435633250,49150,49150,49150,49150,0
20230731,185000,17435633250,49150,49150,49150,49150,0
20230731,184900,17435633250,49150,49150,49150,49150,0
20230731,184800,17435633250,49150,49150,49150,49150,0
20230731,184700,17435633250,49150,49150,49150,49150,0
20230731,184600,17435633250,49150,49150,49150,49150,0
20230731,184500,17435633250,49150,49150,49150,49150,0
20230731,184400,17435633250,49150,49150,49150,49150,0
20230731,184300,17435633250,49150,49150,49150,49150,0
20230731,184200,17435633250,49150,49150,49150,49150,0
20230731,184100,17435633250,49150,49150,49150,49150,0
20230731,184000,17435633250,49150,49150,49150,49150,0
20230731,183900,17435633250,49150,49150,49150,49150,0
20230731,183800,17435633250,49150,49150,49150,49150,0
20230731,183700,17435633250,49150,49150,49150,49150,0
20230731,183600,17435633250,49150,49150,49150,49150,0
20230731,183500,17435633250,49150,49150,49150,49150,0
20230731,183400,17435633250,49150,49150,49150,49150,0
20230731,183300,17435633250,49150,49150,49150,49150,0
20230731,183200,17435633250,49150,49150,49150,49150,0
20230731,183100,17435633250,49150,49150,49150,49150,0
20230731,183000,17435633250,49150,49150,49150,49150,0
20230731,182900,17435633250,49150,49150,49150,49150,0
20230731,182800,17435633250,49150,49150,49150,49150,12927
20230731,182700,17435633250,49150,49150,49150,49150,0
20230731,182600,17435633250,49150,49150,49150,49150,0
20230731,182500,17435633250,49150,49150,49150,49150,0
20230731,182400,17435633250,49150,49150,49150,49150,0
20230731,182300,17435633250,49150,49150,49150,49150,0
20230731,182200,17435633250,49150,49150,49150,49150,0
20230731,182100,17435633250,49150,49150,49150,49150,0
20230731,182000,17435633250,49150,49150,49150,49150,0
20230731,181900,17435633250,49150,49150,49150,49150,0
20230731,181800,17435633250,49150,49150,49150,49150,0
20230731,181700,17435633250,49150,49150,49150,49150,0
20230731,181600,17435633250,49150,49150,49150,49150,0
20230731,181500,17435633250,49150,49150,49150,49150,0
20230731,181400,17435633250,49150,49150,49150,49150,0
20230731,181300,17435633250,49150,49150,49150,49150,0
20230731,181200,17435633250,49150,49150,49150,49150,0
20230731,181100,17435633250,49150,49150,49150,49150,0
20230731,181000,17435633250,49150,49150,49150,49150,0
20230731,180900,17435633250,49150,49150,49150,49150,0
20230731,180800,17435633250,49150,49150,49150,49150,0
20230731,180700,17435633250,49150,49150,49150,49150,0
20230731,180600,17435633250,49150,49150,49150,49150,0
20230731,180500,17435633250,49150,49150,49150,49150,0
20230731,180400,17435633250,49150,49150,49150,49150,0
20230731,180300,17435633250,49150,49150,49150,49150,0
20230731,180200,17435633250,49150,49150,49150,49150,0
20230731,180100,17435633250,49150,49150,49150,49150,0
20230731,180000,17435633250,49150,49150,49150,49150,0
20230731,175900,17435633250,49150,49150,49150,49150,0
20230731,175800,17435633250,49150,49150,49150,49150,12927
20230731,175700,17435633250,49150,49150,49150,49150,0
20230731,175600,17435633250,49150,49150,49150,49150,0
20230731,175500,17435633250,49150,49150,49150,49150,0
20230731,175400,17435633250,49150,49150,49150,49150,0
20230731,175300,17435633250,49150,49150,49150,49150,0
20230731,175200,17435633250,49150,49150,49150,49150,0
20230731,175100,17435633250,49150,49150,49150,49150,0
20230731,175000,17435633250,49150,49150,49150,49150,0
20230731,174900,17435633250,49150,49150,49150,49150,0
20230731,174800,17435633250,49150,49150,49150,49150,0
20230731,174700,17435633250,49150,49150,49150,49150,0
20230731,174600,17435633250,49150,49150,49150,49150,0
20230731,174500,17435633250,49150,49150,49150,49150,0
20230731,174400,17435633250,49150,49150,49150,49150,0
20230731,174300,17435633250,49150,49150,49150,49150,0
20230731,174200,17435633250,49150,49150,49150,49150,0
20230731,174100,17435633250,49150,49150,49150,49150,0
20230731,174000,17435633250,49150,49150,49150,49150,0
20230731,173900,17435633250,49150,49150,49150,49150,0
20230731,173800,17435633250,49150,49150,49150,49150,0
20230731,173700,17435633250,49150,49150,49150,49150,0
20230731,173600,17435633250,49150,49150,49150,49150,0
20230731,173500,17435633250,49150,49150,49150,49150,0
20230731,173400,17435633250,49150,49150,49150,49150,0
20230731,173300,17435633250,49150,49150,49150,49150,0
20230731,173200,17435633250,49150,49150,49150,49150,0
20230731,173100,17435633250,49150,49150,49150,49150,0
20230731,173000,17435633250,49150,49150,49150,49150,0
20230731,172900,17435633250,49150,49150,49150,49150,0
20230731,172800,17435633250,49150,49150,49150,49150,12927
20230731,172700,17435633250,49150,49150,49150,49150,0
20230731,172600,17435633250,49150,49150,49150,49150,0
20230731,172500,17435633250,49150,49150,49150,49150,0
20230731,172400,17435633250,49150,49150,49150,49150,0
20230731,172300,17435633250,49150,49150,49150,49150,0
20230731,172200,17435633250,49150,49150,49150,49150,0
20230731,172100,17435633250,49150,49150,49150,49150,0
20230731,172000,17435633250,49150,49150,49150,49150,0
20230731,171900,17435633250,49150,49150,49150,49150,0
20230731,171800,17435633250,49150,49150,49150,49150,0
20230731,171700,17435633250,49150,49150,49150,49150,0
20230731,171600,17435633250,49150,49150,49150,49150,0
20230731,171500,17435633250,49150,49150,49150,49150,0
20230731,171400,17435633250,49150,49150,49150,49150,0
20230731,171300,17435633250,49150,49150,49150,49150,0
20230731,171200,17435633250,49150,49150,49150,49150,0
20230731,171100,17435633250,49150,49150,49150,49150,0
20230731,171000,17435633250,49150,49150,49150,49150,0
20230731,170900,17435633250,49150,49150,49150,49150,0
20230731,170800,17435633250,49150,49150,49150,49150,0
20230731,170700,17435633250,49150,49150,49150,49150,0
20230731,170600,17435633250,49150,49150,49150,49150,0
20230731,170500,17435633250,49150,49150,49150,49150,0
20230731,170400,17435633250,49150,49150,49150,49150,0
20230731,170300,17435633250,49150,49150,49150,49150,0
20230731,170200,17435633250,49150,49150,49150,49150,0
20230731,170100,17435633250,49150,49150,49150,49150,0
20230731,170000,17435633250,49150,49150,49150,49150,0
20230731,165900,17435633250,49150,49150,49150,49150,0
20230731,165800,17435633250,49150,49150,49150,49150,12927
20230731,165700,17435633250,49150,49150,49150,49150,0
20230731,165600,17435633250,49150,49150,49150,49150,0
20230731,165500,17435633250,49150,49150,49150,49150,0
20230731,165400,17435633250,49150,49150,49150,49150,0
20230731,165300,17435633250,49150,49150,49150,49150,0
20230731,165200,17435633250,49150,49150,49150,49150,0
20230731,165100,17435633250,49150,49150,49150,49150,0
20230731,165000,17435633250,49150,49150,49150,49150,0
20230731,164900,17435633250,49150,49150,49150,49150,0
20230731,164800,17435633250,49150,49150,49150,49150,0
20230731,164700,17435633250,49150,49150,49150,49150,0
20230731,164600,17435633250,49150,49150,49150,49150,0
20230731,164500,17435633250,49150,49150,49150,49150,0
20230731,164400,17435633250,49150,49150,49150,49150,0
20230731,164300,17435633250,49150,49150,49150,49150,0
20230731,164200,17435633250,49150,49150,49150,49150,0
20230731,164100,17435633250,49150,49150,49150,49150,0
20230731,164000,17435633250,49150,49150,49150,49150,0
20230731,163900,17435633250,49150,49150,49150,49150,0
20230731,163800,17435633250,49150,49150,49150,49150,0
20230731,163700,17435633250,49150,49150,49150,49150,0
20230731,163600,17435633250,49150,49150,49150,49150,0
20230731,163500,17435633250,49150,49150,49150,49150,0
20230731,163400,17435633250,49150,49150,49150,49150,0
20230731,163300,17435633250,49150,49150,49150,49150,0
20230731,163200,17435633250,49150,49150,49150,49150,0
20230731,163100,17435633250,49150,49150,49150,49150,0
20230731,163000,17435633250,49150,49150,49150,49150,0
20230731,162900,17435633250,49150,49150,49150,49150,0
20230731,162800,17435633250,49150,49150,49150,49150,12927
20230731,162700,17435633250,49150,49150,49150,49150,0
20230731,162600,17435633250,49150,49150,49150,49150,0
20230731,162500,17435633250,49150,49150,49150,49150,0
20230731,162400,17435633250,49150,49150,49150,49150,0
20230731,162300,17435633250,49150,49150,49150,49150,0
20230731,162200,17435633250,49150,49150,49150,49150,0
20230731,162100,17435633250,49150,49150,49150,49150,0
20230731,162000,17435633250,49150,49150,49150,49150,0
20230731,161900,17435633250,49150,49150,49150,49150,0
20230731,161800,17435633250,49150,49150,49150,49150,0
20230731,161700,17435633250,49150,49150,49150,49150,0
20230731,161600,17435633250,49150,49150,49150,49150,0
20230731,161500,17435633250,49150,49150,49150,49150,0
20230731,161400,17435633250,49150,49150,49150,49150,0
20230731,161300,17435633250,49150,49150,49150,49150,0
20230731,161200,17435633250,49150,49150,49150,49150,0
20230731,161100,17435633250,49150,49150,49150,49150,0
20230731,161000,17435633250,49150,49150,49150,49150,0
20230731,160900,17435633250,49150,49150,49150,49150,0
20230731,160800,17435633250,49150,49150,49150,49150,0
20230731,160700,17435633250,49150,49150,49150,49150,0
20230731,160600,17435633250,49150,49150,49150,49150,0
20230731,160500,17435633250,49150,49150,49150,49150,0
20230731,160400,17435633250,49150,49150,49150,49150,0
20230731,160300,17435633250,49150,49150,49150,49150,0
20230731,160200,17435633250,49150,49150,49150,49150,0
20230731,160100,17435633250,49150,49150,49150,49150,0
20230731,160000,17435633250,49150,49150,49150,49150,0
20230731,155900,17435633250,49150,49150,49150,49150,0
20230731,155800,17435633250,49150,49150,49150,49150,12927
20230731,155700,17435633250,49150,49150,49150,49150,0
20230731,155600,17435633250,49150,49150,49150,49150,0
20230731,155500,17435633250,49150,49150,49150,49150,0
20230731,155400,17435633250,49150,49150,49150,49150,0
20230731,155300,17435633250,49150,49150,49150,49150,0
20230731,155200,17435633250,49150,49150,49150,49150,0
20230731,155100,17435633250,49150,49150,49150,49150,0
20230731,155000,17435633250,49150,49150,49150,49150,0
20230731,154900,17435633250,49150,49150,49150,49150,0
20230731,154800,17435633250,49150,49150,49150,49150,0
20230731,154700,17435633250,49150,49150,49150,49150,0
20230731,154600,17435633250,49150,49150,49150,49150,0
20230731,154500,17435633250,49150,49150,49150,49150,0
20230731,154400,17435633250,49150,49150,49150,49150,0
20230731,154300,17435633250,49150,49150,49150,49150,0
20230731,154200,17435633250,49150,49150,49150,49150,0
20230731,154100,17435633250,49150,49150,49150,49150,0
20230731,154000,17435633250,49150,49150,49150,49150,0
20230731,153900,17435633250,49150,49150,49150,49150,0
20230731,153800,17435633250,49150,49150,49150,49150,0
20230731,153700,17435633250,49150,49150,49150,49150,0
20230731,153600,17435633250,49150,49150,49150,49150,0
20230731,153500,17435633250,49150,49150,49150,49150,0
20230731,153400,17435633250,49150,49150,49150,49150,0
20230731,153300,17435633250,49150,49150,49150,49150,0
20230731,153200,17435633250,49150,49150,49150,49150,0
20230731,153100,17435633250,49150,49150,49150,49150,0
20230731,153000,17435633250,49150,49150,49150,49150,12927
20230731,152900,16800271200,49200,49200,49200,49200,0
20230731,152800,16800271200,49200,49200,49200,49200,0
20230731,152700,16800271200,49200,49200,49200,49200,0
20230731,152600,16800271200,49200,49200,49200,49200,0
20230731,152500,16800271200,49200,49200,49200,49200,0
20230731,152400,16800271200,49200,49200,49200,49200,0
20230731,152300,16800271200,49200,49200,49200,49200,0
20230731,152200,16800271200,49200,49200,49200,49200,0
20230731,152100,16800271200,49200,49200,49200,49200,0
20230731,152000,16800271200,49200,49200,49200,49200,0
20230731,151900,16800271200,49200,49250,49250,49150,2730
20230731,151800,16665956450,49200,49300,49300,49200,4633
20230731,151700,16437766600,49250,49300,49300,49200,3625
20230731,151600,16259200300,49250,49200,49350,49200,4628
20230731,151500,16031033250,49200,49200,49300,49050,11154
20230731,151400,15482237150,49200,49200,49350,49200,9071
20230731,151300,15035368550,49200,48750,49250,48750,14314
20230731,151200,14333431800,48750,48250,48800,48250,16740
20230731,151100,13521038850,48350,48150,48350,48150,4695
20230731,151000,13294559700,48150,48050,48150,48050,1489
20230731,150900,13222875400,48100,48050,48100,48000,835
20230731,150800,13182752650,48050,48050,48100,48050,837
20230731,150700,13142521150,48100,48050,48100,48050,304
20230731,150600,13127912950,48100,48000,48100,48000,1108
20230731,150500,13074672350,48050,47950,48050,47900,1486
20230731,150400,13003352300,47950,47950,48000,47950,615
20230731,150300,12973851950,47900,48000,48000,47900,636
20230731,150200,12943365900,48000,47950,48000,47950,196
20230731,150100,12933961750,48000,48050,48050,47950,910
20230731,150000,12890284000,48050,48000,48050,48000,544
20230731,145900,12864157800,48000,48000,48050,48000,248
20230731,145800,12852250850,48050,48050,48050,48000,933
20230731,145700,12807460000,48050,48100,48100,48050,1040
20230731,145600,12757485750,48100,48100,48150,48050,1039
20230731,145500,12707513450,48150,48150,48150,48100,538
20230731,145400,12681612900,48200,48150,48250,48150,1827
20230731,145300,12593586150,48150,48200,48200,48150,772
20230731,145200,12556392000,48250,48200,48250,48150,1489
20230731,145100,12484607300,48200,48200,48250,48200,370
20230731,145000,12466762400,48250,48200,48250,48150,763
20230731,144900,12429988750,48200,48200,48200,48150,441
20230731,144800,12408743850,48200,48150,48200,48100,443
20230731,144700,12387414200,48150,48200,48200,48100,341
20230731,144600,12370998750,48150,48150,48200,48100,432
20230731,144500,12350195950,48100,48100,48150,48050,266
20230731,144400,12337402350,48100,48150,48150,48100,245
20230731,144300,12325617350,48150,48150,48200,48150,602
20230731,144200,12296614000,48200,48000,48200,47950,836
20230731,144100,12256387800,48000,47950,48050,47950,1206
20230731,144000,12198487100,47950,48050,48050,47900,493
20230731,143900,12174819050,48000,47950,48100,47850,1781
20230731,143800,12089362500,47900,48150,48150,47900,2386
20230731,143700,11974953100,48150,48150,48200,48150,611
20230731,143600,11945511700,48150,48200,48200,48050,1127
20230731,143500,11891318400,48200,48150,48200,48100,710
20230731,143400,11857118750,48150,48150,48250,48100,3101
20230731,143300,11707680050,48150,48000,48200,47950,4870
20230731,143200,11473557450,48050,47950,48050,47900,2903
20230731,143100,11334226900,47950,47850,47950,47800,2883
20230731,143000,11196085850,47800,47650,47900,47650,2909
20230731,142900,11056904400,47750,47550,47750,47550,2186
20230731,142800,10952661100,47550,47650,47650,47550,275
20230731,142700,10939570850,47650,47750,47750,47600,405
20230731,142600,10920270950,47750,47600,47750,47550,517
20230731,142500,10895655450,47650,47650,47650,47600,361
20230731,142400,10878461350,47650,47650,47700,47600,299
20230731,142300,10864219450,47700,47700,47750,47600,219
20230731,142200,10853779150,47650,47650,47750,47650,521
20230731,142100,10828942600,47750,47750,47750,47700,183
20230731,142000,10820212600,47750,47600,47750,47550,867
20230731,141900,10778891650,47600,47600,47600,47500,209
20230731,141800,10768955350,47600,47700,47700,47600,364
20230731,141700,10751626700,47700,47600,47700,47550,654
20230731,141600,10720481750,47600,47550,47600,47550,616
20230731,141500,10691170350,47600,47600,47600,47550,330
20230731,141400,10675468050,47600,47650,47650,47550,472
20230731,141300,10652992750,47650,47600,47650,47600,527
20230731,141200,10627906100,47650,47600,47650,47600,209
20230731,141100,10617954100,47650,47600,47650,47600,232
20230731,141000,10606905150,47700,47600,47700,47600,172
20230731,140900,10598714700,47600,47550,47600,47550,235
20230731,140800,10587535000,47600,47750,47750,47600,726
20230731,140700,10552937300,47700,47750,47750,47700,338
20230731,140600,10536803350,47750,47650,47750,47650,739
20230731,140500,10501541600,47700,47700,47700,47650,555
20230731,140400,10475082800,47750,47750,47750,47700,203
20230731,140300,10465398650,47750,47650,47750,47650,185
20230731,140200,10456577100,47750,47700,47750,47700,66
20230731,140100,10453428400,47700,47750,47750,47650,115
20230731,140000,10447943600,47750,47750,47750,47650,391
20230731,135900,10429299850,47750,47800,47800,47700,386
20230731,135800,10410881250,47750,47750,47750,47700,138
20230731,135700,10404294000,47700,47800,47800,47700,102
20230731,135600,10399427350,47750,47800,47800,47750,389
20230731,135500,10380840750,47800,47600,47800,47600,342
20230731,135400,10364525350,47600,47650,47700,47550,154
20230731,135300,10357193550,47650,47700,47700,47600,112
20230731,135200,10351857350,47700,47750,47800,47700,1006
20230731,135100,10303859350,47750,47700,47850,47650,933
20230731,135000,10259275750,47700,47700,47700,47650,929
20230731,134900,10214998400,47650,47800,47800,47650,1094
20230731,134800,10162840950,47750,47700,47750,47700,323
20230731,134700,10147432250,47750,47800,47850,47600,3197
20230731,134600,9994509650,47850,47400,47850,47350,6798
20230731,134500,9671425050,47400,47400,47400,47350,668
20230731,134400,9639775600,47400,47400,47400,47350,280
20230731,134300,9626515950,47350,47450,47450,47350,1231
20230731,134200,9568203850,47450,47450,47450,47400,1455
20230731,134100,9499192200,47500,47550,47550,47500,485
20230731,134000,9476153550,47550,47500,47550,47500,334
20230731,133900,9460287800,47500,47550,47550,47500,789
20230731,133800,9422795250,47550,47550,47550,47500,660
20230731,133700,9391435950,47550,47600,47600,47500,816
20230731,133600,9352655300,47600,47650,47650,47550,237
20230731,133500,9341375150,47600,47550,47650,47550,1034
20230731,133400,9292201950,47550,47600,47650,47550,631
20230731,133300,9262167800,47600,47700,47700,47600,698
20230731,133200,9228932900,47650,47700,47700,47600,1299
20230731,133100,9167069050,47650,47700,47700,47650,475
20230731,133000,9144434150,47700,47650,47700,47650,427
20230731,132900,9124070900,47700,47700,47700,47650,75
20230731,132800,9120493900,47700,47700,47700,47700,41
20230731,132700,9118538200,47650,47700,47700,47650,326
20230731,132600,9102993900,47700,47700,47700,47650,135
20230731,132500,9096560600,47700,47700,47700,47650,120
20230731,132400,9090839800,47700,47700,47700,47650,85
20230731,132300,9086787700,47700,47650,47700,47650,1659
20230731,132200,9007724150,47700,47700,47700,47650,165
20230731,132100,8999853700,47650,47700,47700,47650,901
20230731,132000,8956902600,47750,47700,47750,47700,602
20230731,131900,8928186500,47700,47750,47750,47700,2465
20230731,131800,8810602950,47750,47750,47750,47700,129
20230731,131700,8804448350,47750,47800,47800,47750,83
20230731,131600,8800484500,47700,47800,47800,47700,384
20230731,131500,8782149900,47800,47800,47800,47800,107
20230731,131400,8777035300,47800,47800,47800,47800,28
20230731,131300,8775696900,47800,47800,47800,47800,143
20230731,131200,8768861500,47800,47800,47800,47750,63
20230731,131100,8765850600,47800,47800,47800,47800,11
20230731,131000,8765324800,47750,47750,47800,47750,156
20230731,130900,8757873850,47700,47750,47800,47700,59
20230731,130800,8755058400,47700,47800,47800,47700,131
20230731,130700,8748808150,47800,47850,47850,47650,2031
20230731,130600,8651950900,47800,47850,47850,47800,33
20230731,130500,8650373050,47800,47850,47850,47800,116
20230731,130400,8644827250,47850,47800,47850,47800,57
20230731,130300,8642100950,47800,47750,47800,47750,379
20230731,130200,8623988350,47750,47750,47800,47750,129
20230731,130100,8617828300,47750,47750,47750,47700,366
20230731,130000,8600361800,47750,47750,47750,47700,151
20230731,125900,8593156900,47750,47700,47750,47700,267
20230731,125800,8580407850,47750,47750,47750,47700,345
20230731,125700,8563944100,47750,47700,47750,47700,56
20230731,125600,8561271500,47700,47700,47700,47700,880
20230731,125500,8519295500,47700,47700,47750,47700,291
20230731,125400,8505414550,47750,47750,47750,47750,48
20230731,125300,8503122550,47750,47700,47750,47700,488
20230731,125200,8479833300,47750,47700,47750,47700,39
20230731,125100,8477971150,47700,47700,47750,47700,277
20230731,125000,8464756800,47700,47750,47750,47700,68
20230731,124900,8461511000,47700,47700,47750,47650,1339
20230731,124800,8397650650,47700,47700,47700,47650,586
20230731,124700,8369725050,47750,47750,47750,47650,1878
20230731,124600,8280190150,47700,47700,47750,47700,74
20230731,124500,8276660100,47700,47750,47750,47700,140
20230731,124400,8269977150,47750,47700,47750,47700,41
20230731,124300,8268019550,47750,47750,47750,47700,168
20230731,124200,8260001250,47750,47750,47750,47700,59
20230731,124100,8257184600,47700,47750,47750,47700,136
20230731,124000,8250690650,47750,47750,47800,47750,177
20230731,123900,8242238650,47750,47750,47750,47750,119
20230731,123800,8236556400,47750,47800,47800,47750,605
20230731,123700,8207664700,47800,47800,47800,47750,96
20230731,123600,8203077400,47800,47750,47800,47750,109
20230731,123500,8197867250,47750,47800,47800,47750,35
20230731,123400,8196195500,47800,47750,47800,47750,143
20230731,123300,8189366350,47750,47750,47750,47750,48
20230731,123200,8187074350,47750,47750,47750,47700,203
20230731,123100,8177388650,47700,47650,47750,47650,1131
20230731,123000,8123442100,47700,47600,47700,47600,476
20230731,122900,8100746900,47600,47700,47700,47600,4062
20230731,122800,7907051750,47750,47750,47750,47700,230
20230731,122700,7896069400,47750,47700,47750,47700,130
20230731,122600,7889865900,47750,47750,47750,47750,34
20230731,122500,7888242400,47750,47750,47750,47750,47
20230731,122400,7885998150,47750,47750,47750,47700,415
20230731,122300,7866182150,47800,47800,47800,47800,153
20230731,122200,7858868750,47800,47800,47800,47800,70
20230731,122100,7855522750,47800,47750,47800,47750,960
20230731,122000,7809682300,47800,47800,47800,47800,49
20230731,121900,7807340100,47800,47800,47800,47800,27
20230731,121800,7806049500,47800,47800,47800,47750,110
20230731,121700,7800795500,47800,47800,47800,47750,102
20230731,121600,7795920300,47800,47800,47800,47750,493
20230731,121500,7772376150,47750,47800,47850,47750,213
20230731,121400,7762198250,47850,47850,47850,47850,57
20230731,121300,7759470800,47850,47800,47850,47800,39
20230731,121200,7757605400,47750,47850,47850,47750,84
20230731,121100,7753589700,47850,47850,47850,47800,64
20230731,121000,7750527950,47850,47750,47850,47750,1680
20230731,120900,7670279350,47800,47850,47850,47800,290
20230731,120800,7656417100,47850,47850,47850,47850,25
20230731,120700,7655220850,47800,47850,47850,47800,60
20230731,120600,7652351100,47800,47850,47850,47800,140
20230731,120500,7645658600,47850,47800,47850,47800,536
20230731,120400,7620035100,47850,47850,47850,47800,246
20230731,120300,7608268450,47850,47950,48000,47850,1200
20230731,120200,7550816350,47950,47950,48000,47950,348
20230731,120100,7534122000,47950,48000,48000,47950,213
20230731,120000,7523905500,48000,48000,48000,47950,684
20230731,115900,7491075000,47950,47950,47950,47950,206
20230731,115800,7481197300,47950,47950,47950,47950,39
20230731,115700,7479327250,47950,47950,47950,47950,41
20230731,115600,7477361300,47950,48000,48000,47950,186
20230731,115500,7468441350,48000,48000,48000,48000,62
20230731,115400,7465465350,48000,47900,48000,47900,217
20230731,115300,7455063100,47900,48000,48000,47900,331
20230731,115200,7439190500,48000,47900,48000,47900,336
20230731,115100,7423088550,47950,48000,48000,47900,120
20230731,115000,7417336800,47950,48000,48000,47950,22
20230731,114900,7416281550,48000,48000,48000,48000,128
20230731,114800,7410137550,48000,48050,48050,47950,945
20230731,114700,7364802550,48050,48050,48050,48050,69
20230731,114600,7361487100,48050,48050,48050,48000,88
20230731,114500,7357258850,48050,48050,48050,48050,95
20230731,114400,7352694100,48050,48100,48100,48050,25
20230731,114300,7351492400,48100,48050,48100,48050,154
20230731,114200,7344092250,48050,48050,48050,48000,146
20230731,114100,7337077000,48000,48050,48100,48000,229
20230731,114000,7326074250,48050,48100,48100,48050,123
20230731,113900,7320158850,48050,48100,48100,48050,80
20230731,113800,7316314600,48100,48050,48100,48050,210
20230731,113700,7306218650,48050,48050,48050,48050,267
20230731,113600,7293389300,48050,48050,48050,48000,86
20230731,113500,7289259250,48050,48050,48050,48050,89
20230731,113400,7284982800,48050,48000,48050,47950,369
20230731,113300,7267270150,48000,47950,48000,47950,51
20230731,113200,7264824100,48000,48000,48000,48000,54
20230731,113100,7262232100,47950,47950,47950,47950,5
20230731,113000,7261992350,47900,47850,47900,47850,496
20230731,112900,7238254000,47900,47900,47900,47850,67
20230731,112800,7235045900,47900,47900,47900,47900,81
20230731,112700,7231166000,47900,48000,48000,47900,361
20230731,112600,7213862750,48000,48050,48050,48000,420
20230731,112500,7193701550,48050,48100,48100,48050,689
20230731,112400,7160583700,48100,48100,48100,48050,574
20230731,112300,7132982050,48050,48100,48100,48050,25
20230731,112200,7131779600,48100,48100,48150,48100,120
20230731,112100,7126007500,48100,48150,48150,48100,231
20230731,112000,7114894700,48150,48050,48150,48050,137
20230731,111900,7108303850,48100,48150,48150,48100,327
20230731,111800,7092574250,48150,48150,48150,48100,228
20230731,111700,7081600650,48150,48050,48200,48050,1249
20230731,111600,7021489650,48100,48100,48100,48050,550
20230731,111500,6995035500,48100,48100,48150,48100,86
20230731,111400,6990897650,48100,48050,48100,48000,721
20230731,111300,6956228050,48050,48000,48100,48000,149
20230731,111200,6949070300,48050,48050,48100,48000,133
20230731,111100,6942679800,48050,48050,48100,48000,227
20230731,111000,6931774300,48100,47950,48100,47950,958
20230731,110900,6885764750,47950,47950,48000,47900,1098
20230731,110800,6833078700,47950,47850,47950,47850,1147
20230731,110700,6778188950,47850,47850,47900,47800,76
20230731,110600,6774552000,47800,47850,47900,47800,212
20230731,110500,6764412150,47850,47800,47850,47800,226
20230731,110400,6753604750,47800,47800,47850,47800,129
20230731,110300,6747436200,47750,47800,47800,47750,1113
20230731,110200,6694261700,47800,47800,47800,47750,314
20230731,110100,6679266750,47800,47750,47800,47750,125
20230731,110000,6673296800,47800,47800,47800,47750,64
20230731,105900,6670239600,47800,47800,47800,47750,220
20230731,105800,6659733050,47750,47800,47800,47750,144
20230731,105700,6652854750,47800,47800,47800,47750,255
20230731,105600,6640676300,47800,47850,47900,47750,517
20230731,105500,6615962450,47850,47800,47850,47800,184
20230731,105400,6607162650,47800,47850,47900,47800,149
20230731,105300,6600033600,47850,47850,47900,47850,256
20230731,105200,6587783750,47850,48000,48000,47800,1481
20230731,105100,6516882900,47950,48000,48000,47950,86
20230731,105000,6512758900,47950,47950,48000,47950,166
20230731,104900,6504798800,47950,47850,47950,47850,574
20230731,104800,6477310000,47850,47850,47850,47800,290
20230731,104700,6463436550,47800,47800,47850,47800,68
20230731,104600,6460186100,47750,47750,47850,47750,1783
20230731,104500,6374992650,47750,47750,47800,47750,177
20230731,104400,6366539300,47800,47800,47800,47750,137
20230731,104300,6359996250,47800,47800,47800,47750,243
20230731,104200,6348391500,47800,47800,47800,47750,280
20230731,104100,6335010600,47750,47850,47850,47750,123
20230731,104000,6329133250,47850,47850,47850,47700,1303
20230731,103900,6266894350,47850,47850,47900,47850,52
20230731,103800,6264406100,47850,47850,47850,47800,585
20230731,103700,6236433500,47850,47900,47900,47850,67
20230731,103600,6233227250,47850,47850,47900,47850,124
20230731,103500,6227292250,47800,47850,47900,47800,519
20230731,103400,6202445050,47800,47850,47900,47800,220
20230731,103300,6191924350,47800,47850,47850,47800,1386
20230731,103200,6125666700,47800,47800,47850,47750,688
20230731,103100,6092781900,47800,47750,47800,47700,198
20230731,103000,6083334850,47700,47750,47750,47700,263
20230731,102900,6070787400,47750,47800,47850,47700,461
20230731,102800,6048761300,47800,47850,47850,47750,1110
20230731,102700,5995718000,47850,47850,47900,47850,611
20230731,102600,5966479850,47850,47850,47850,47800,210
20230731,102500,5956434400,47800,47850,47850,47800,465
20230731,102400,5934193350,47850,48000,48000,47850,606
20230731,102300,5905163100,48000,47800,48000,47800,2325
20230731,102200,5793715800,47800,47700,47800,47700,1389
20230731,102100,5727343900,47650,47650,47700,47550,595
20230731,102000,5699015350,47600,47550,47600,47550,710
20230731,101900,5665222000,47550,47600,47600,47550,349
20230731,101800,5648618400,47550,47500,47600,47500,264
20230731,101700,5636071700,47500,47550,47600,47450,1112
20230731,101600,5583225300,47500,47550,47550,47450,1571
20230731,101500,5508604250,47550,47550,47600,47550,530
20230731,101400,5483400500,47550,47550,47600,47500,757
20230731,101300,5447416550,47550,47450,47600,47450,407
20230731,101200,5428075000,47450,47550,47550,47450,3198
20230731,101100,5276186750,47500,47550,47550,47500,1520
20230731,101000,5203915100,47550,47550,47550,47500,246
20230731,100900,5192224550,47550,47550,47550,47350,2295
20230731,100800,5083370050,47500,47500,47550,47500,703
20230731,100700,5049975400,47500,47500,47550,47450,517
20230731,100600,5025421600,47550,47600,47750,47550,965
20230731,100500,4979488700,47500,47550,47600,47500,2136
20230731,100400,4877898300,47500,47500,47550,47500,387
20230731,100300,4859512300,47550,47600,47600,47450,3442
20230731,100200,4695792750,47600,47700,47750,47600,1899
20230731,100100,4605277300,47700,47700,47750,47650,274
20230731,100000,4592207800,47700,47750,47800,47650,942
20230731,095900,4547282200,47750,47650,47800,47650,996
20230731,095800,4499766750,47650,47850,47850,47650,4269
20230731,095700,4296064300,47850,47900,47900,47750,1374
20230731,095600,4230362150,47900,47900,47950,47850,674
20230731,095500,4198088700,48000,48000,48000,47900,813
20230731,095400,4159108850,48100,47950,48100,47950,106
20230731,095300,4154023400,47950,48100,48150,47950,699
20230731,095200,4120453300,48000,47900,48000,47900,422
20230731,095100,4100199300,47900,47850,47950,47850,1572
20230731,095000,4024890950,47950,47950,48000,47850,498
20230731,094900,4001015850,47900,48000,48000,47900,319
20230731,094800,3985725350,47950,48200,48200,47950,1558
20230731,094700,3910829800,48200,48300,48400,48150,578
20230731,094600,3882922500,48300,48300,48350,48150,455
20230731,094500,3860968850,48300,48500,48500,48250,1279
20230731,094400,3799078700,48450,48200,48450,48200,956
20230731,094300,3752814900,48250,48250,48250,48000,2532
20230731,094200,3630755750,48250,47950,48250,47950,889
20230731,094100,3587912250,47950,48100,48400,47950,3228
20230731,094000,3432404950,48100,47800,48100,47750,2808
20230731,093900,3297718050,47850,47950,47950,47800,180
20230731,093800,3289101450,47950,47650,47950,47650,1534
20230731,093700,3215795400,47700,47750,47800,47650,2707
20230731,093600,3086638600,47800,47800,47800,47750,1280
20230731,093500,3025470050,47800,47950,47950,47800,1219
20230731,093400,2967045500,47950,48000,48100,47950,430
20230731,093300,2946404250,48100,48000,48100,47950,165
20230731,093200,2938482500,48050,47950,48050,47950,233
20230731,093100,2927306050,48000,48050,48100,47900,837
20230731,093000,2887082900,48150,47850,48150,47850,349
20230731,092900,2870345400,47800,47700,47900,47700,878
20230731,092800,2828409000,47700,47850,47850,47650,1427
20230731,092700,2760319600,47750,47900,47950,47700,1471
20230731,092600,2690002400,47900,48100,48200,47900,1670
20230731,092500,2609807500,48150,48100,48300,48100,1555
20230731,092400,2534941450,48050,48300,48350,48050,1156
20230731,092300,2479197900,48300,48400,48500,48300,1751
20230731,092200,2394434750,48350,48550,48750,48300,5395
20230731,092100,2132338900,48550,48200,48550,48200,2409
20230731,092000,2015735400,48150,47850,48200,47850,1004
20230731,091900,1967417650,48000,47900,48150,47800,4097
20230731,091800,1770849400,47800,48000,48000,47800,836
20230731,091700,1730855750,47950,47700,48050,47550,3906
20230731,091600,1543972350,47650,47700,47700,47300,1914
20230731,091500,1453309650,47700,47200,47700,47150,2537
20230731,091400,1333347250,47200,47500,47500,47200,2291
20230731,091300,1224957050,47500,48000,48000,47500,6231
20230731,091200,927111200,48100,48000,48100,47850,2845
20230731,091100,790652600,48000,48100,48150,47950,442
20230731,091000,769443100,48000,48150,48150,47950,922
20230731,090900,725145650,48150,48000,48150,48000,773
20230731,090800,687976100,48000,48000,48050,48000,269
20230731,090700,675064050,48050,48000,48050,48000,660
20230731,090600,643358000,47950,47900,48100,47850,412
20230731,090500,623610900,47900,47900,47900,47850,456
20230731,090400,601773550,48000,48050,48100,47900,948
20230731,090300,556284200,48000,47900,48000,47900,1271
20230731,090200,495367550,47900,47900,48100,47850,872
20230731,090100,453575100,47850,48050,48050,47850,2107
20230731,090000,352599750,48000,48200,48200,47850,7334