KissMeData/001060/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,183200,40780467350,42500,42500,42500,42500,33440
20230731,183100,40780467350,42500,42500,42500,42500,0
20230731,183000,40780467350,42500,42500,42500,42500,0
20230731,182900,40780467350,42500,42500,42500,42500,0
20230731,182800,40780467350,42500,42500,42500,42500,0
20230731,182700,40780467350,42500,42500,42500,42500,0
20230731,182600,40780467350,42500,42500,42500,42500,0
20230731,182500,40780467350,42500,42500,42500,42500,0
20230731,182400,40780467350,42500,42500,42500,42500,0
20230731,182300,40780467350,42500,42500,42500,42500,0
20230731,182200,40780467350,42500,42500,42500,42500,0
20230731,182100,40780467350,42500,42500,42500,42500,0
20230731,182000,40780467350,42500,42500,42500,42500,0
20230731,181900,40780467350,42500,42500,42500,42500,0
20230731,181800,40780467350,42500,42500,42500,42500,0
20230731,181700,40780467350,42500,42500,42500,42500,0
20230731,181600,40780467350,42500,42500,42500,42500,0
20230731,181500,40780467350,42500,42500,42500,42500,0
20230731,181400,40780467350,42500,42500,42500,42500,0
20230731,181300,40780467350,42500,42500,42500,42500,0
20230731,181200,40780467350,42500,42500,42500,42500,0
20230731,181100,40780467350,42500,42500,42500,42500,0
20230731,181000,40780467350,42500,42500,42500,42500,0
20230731,180900,40780467350,42500,42500,42500,42500,0
20230731,180800,40780467350,42500,42500,42500,42500,0
20230731,180700,40780467350,42500,42500,42500,42500,0
20230731,180600,40780467350,42500,42500,42500,42500,0
20230731,180500,40780467350,42500,42500,42500,42500,0
20230731,180400,40780467350,42500,42500,42500,42500,0
20230731,180300,40780467350,42500,42500,42500,42500,0
20230731,180200,40780467350,42500,42500,42500,42500,33440
20230731,180100,40780467350,42500,42500,42500,42500,0
20230731,180000,40780467350,42500,42500,42500,42500,0
20230731,175900,40780467350,42500,42500,42500,42500,0
20230731,175800,40780467350,42500,42500,42500,42500,0
20230731,175700,40780467350,42500,42500,42500,42500,0
20230731,175600,40780467350,42500,42500,42500,42500,0
20230731,175500,40780467350,42500,42500,42500,42500,0
20230731,175400,40780467350,42500,42500,42500,42500,0
20230731,175300,40780467350,42500,42500,42500,42500,0
20230731,175200,40780467350,42500,42500,42500,42500,0
20230731,175100,40780467350,42500,42500,42500,42500,0
20230731,175000,40780467350,42500,42500,42500,42500,0
20230731,174900,40780467350,42500,42500,42500,42500,0
20230731,174800,40780467350,42500,42500,42500,42500,0
20230731,174700,40780467350,42500,42500,42500,42500,0
20230731,174600,40780467350,42500,42500,42500,42500,0
20230731,174500,40780467350,42500,42500,42500,42500,0
20230731,174400,40780467350,42500,42500,42500,42500,0
20230731,174300,40780467350,42500,42500,42500,42500,0
20230731,174200,40780467350,42500,42500,42500,42500,0
20230731,174100,40780467350,42500,42500,42500,42500,0
20230731,174000,40780467350,42500,42500,42500,42500,0
20230731,173900,40780467350,42500,42500,42500,42500,0
20230731,173800,40780467350,42500,42500,42500,42500,0
20230731,173700,40780467350,42500,42500,42500,42500,0
20230731,173600,40780467350,42500,42500,42500,42500,0
20230731,173500,40780467350,42500,42500,42500,42500,0
20230731,173400,40780467350,42500,42500,42500,42500,0
20230731,173300,40780467350,42500,42500,42500,42500,0
20230731,173200,40780467350,42500,42500,42500,42500,33440
20230731,173100,40780467350,42500,42500,42500,42500,0
20230731,173000,40780467350,42500,42500,42500,42500,0
20230731,172900,40780467350,42500,42500,42500,42500,0
20230731,172800,40780467350,42500,42500,42500,42500,0
20230731,172700,40780467350,42500,42500,42500,42500,0
20230731,172600,40780467350,42500,42500,42500,42500,0
20230731,172500,40780467350,42500,42500,42500,42500,0
20230731,172400,40780467350,42500,42500,42500,42500,0
20230731,172300,40780467350,42500,42500,42500,42500,0
20230731,172200,40780467350,42500,42500,42500,42500,0
20230731,172100,40780467350,42500,42500,42500,42500,0
20230731,172000,40780467350,42500,42500,42500,42500,0
20230731,171900,40780467350,42500,42500,42500,42500,0
20230731,171800,40780467350,42500,42500,42500,42500,0
20230731,171700,40780467350,42500,42500,42500,42500,0
20230731,171600,40780467350,42500,42500,42500,42500,0
20230731,171500,40780467350,42500,42500,42500,42500,0
20230731,171400,40780467350,42500,42500,42500,42500,0
20230731,171300,40780467350,42500,42500,42500,42500,0
20230731,171200,40780467350,42500,42500,42500,42500,0
20230731,171100,40780467350,42500,42500,42500,42500,0
20230731,171000,40780467350,42500,42500,42500,42500,0
20230731,170900,40780467350,42500,42500,42500,42500,0
20230731,170800,40780467350,42500,42500,42500,42500,0
20230731,170700,40780467350,42500,42500,42500,42500,0
20230731,170600,40780467350,42500,42500,42500,42500,0
20230731,170500,40780467350,42500,42500,42500,42500,0
20230731,170400,40780467350,42500,42500,42500,42500,0
20230731,170300,40780467350,42500,42500,42500,42500,0
20230731,170200,40780467350,42500,42500,42500,42500,33440
20230731,170100,40780467350,42500,42500,42500,42500,0
20230731,170000,40780467350,42500,42500,42500,42500,0
20230731,165900,40780467350,42500,42500,42500,42500,0
20230731,165800,40780467350,42500,42500,42500,42500,0
20230731,165700,40780467350,42500,42500,42500,42500,0
20230731,165600,40780467350,42500,42500,42500,42500,0
20230731,165500,40780467350,42500,42500,42500,42500,0
20230731,165400,40780467350,42500,42500,42500,42500,0
20230731,165300,40780467350,42500,42500,42500,42500,0
20230731,165200,40780467350,42500,42500,42500,42500,0
20230731,165100,40780467350,42500,42500,42500,42500,0
20230731,165000,40780467350,42500,42500,42500,42500,0
20230731,164900,40780467350,42500,42500,42500,42500,0
20230731,164800,40780467350,42500,42500,42500,42500,0
20230731,164700,40780467350,42500,42500,42500,42500,0
20230731,164600,40780467350,42500,42500,42500,42500,0
20230731,164500,40780467350,42500,42500,42500,42500,0
20230731,164400,40780467350,42500,42500,42500,42500,0
20230731,164300,40780467350,42500,42500,42500,42500,0
20230731,164200,40780467350,42500,42500,42500,42500,0
20230731,164100,40780467350,42500,42500,42500,42500,0
20230731,164000,40780467350,42500,42500,42500,42500,0
20230731,163900,40780467350,42500,42500,42500,42500,0
20230731,163800,40780467350,42500,42500,42500,42500,0
20230731,163700,40780467350,42500,42500,42500,42500,0
20230731,163600,40780467350,42500,42500,42500,42500,0
20230731,163500,40780467350,42500,42500,42500,42500,0
20230731,163400,40780467350,42500,42500,42500,42500,0
20230731,163300,40780467350,42500,42500,42500,42500,0
20230731,163200,40780467350,42500,42500,42500,42500,33440
20230731,163100,40780467350,42500,42500,42500,42500,0
20230731,163000,40780467350,42500,42500,42500,42500,0
20230731,162900,40780467350,42500,42500,42500,42500,0
20230731,162800,40780467350,42500,42500,42500,42500,0
20230731,162700,40780467350,42500,42500,42500,42500,0
20230731,162600,40780467350,42500,42500,42500,42500,0
20230731,162500,40780467350,42500,42500,42500,42500,0
20230731,162400,40780467350,42500,42500,42500,42500,0
20230731,162300,40780467350,42500,42500,42500,42500,0
20230731,162200,40780467350,42500,42500,42500,42500,0
20230731,162100,40780467350,42500,42500,42500,42500,0
20230731,162000,40780467350,42500,42500,42500,42500,0
20230731,161900,40780467350,42500,42500,42500,42500,0
20230731,161800,40780467350,42500,42500,42500,42500,0
20230731,161700,40780467350,42500,42500,42500,42500,0
20230731,161600,40780467350,42500,42500,42500,42500,0
20230731,161500,40780467350,42500,42500,42500,42500,0
20230731,161400,40780467350,42500,42500,42500,42500,0
20230731,161300,40780467350,42500,42500,42500,42500,0
20230731,161200,40780467350,42500,42500,42500,42500,0
20230731,161100,40780467350,42500,42500,42500,42500,0
20230731,161000,40780467350,42500,42500,42500,42500,0
20230731,160900,40780467350,42500,42500,42500,42500,0
20230731,160800,40780467350,42500,42500,42500,42500,0
20230731,160700,40780467350,42500,42500,42500,42500,0
20230731,160600,40780467350,42500,42500,42500,42500,0
20230731,160500,40780467350,42500,42500,42500,42500,0
20230731,160400,40780467350,42500,42500,42500,42500,0
20230731,160300,40780467350,42500,42500,42500,42500,0
20230731,160200,40780467350,42500,42500,42500,42500,33440
20230731,160100,40780467350,42500,42500,42500,42500,0
20230731,160000,40780467350,42500,42500,42500,42500,0
20230731,155900,40780467350,42500,42500,42500,42500,0
20230731,155800,40780467350,42500,42500,42500,42500,0
20230731,155700,40780467350,42500,42500,42500,42500,0
20230731,155600,40780467350,42500,42500,42500,42500,0
20230731,155500,40780467350,42500,42500,42500,42500,0
20230731,155400,40780467350,42500,42500,42500,42500,0
20230731,155300,40780467350,42500,42500,42500,42500,0
20230731,155200,40780467350,42500,42500,42500,42500,0
20230731,155100,40780467350,42500,42500,42500,42500,0
20230731,155000,40780467350,42500,42500,42500,42500,0
20230731,154900,40780467350,42500,42500,42500,42500,0
20230731,154800,40780467350,42500,42500,42500,42500,0
20230731,154700,40780467350,42500,42500,42500,42500,0
20230731,154600,40780467350,42500,42500,42500,42500,0
20230731,154500,40780467350,42500,42500,42500,42500,0
20230731,154400,40780467350,42500,42500,42500,42500,0
20230731,154300,40780467350,42500,42500,42500,42500,0
20230731,154200,40780467350,42500,42500,42500,42500,0
20230731,154100,40780467350,42500,42500,42500,42500,0
20230731,154000,40780467350,42500,42500,42500,42500,0
20230731,153900,40780467350,42500,42500,42500,42500,0
20230731,153800,40780467350,42500,42500,42500,42500,0
20230731,153700,40780467350,42500,42500,42500,42500,0
20230731,153600,40780467350,42500,42500,42500,42500,0
20230731,153500,40780467350,42500,42500,42500,42500,0
20230731,153400,40780467350,42500,42500,42500,42500,0
20230731,153300,40780467350,42500,42500,42500,42500,0
20230731,153200,40780467350,42500,42500,42500,42500,33440
20230731,153100,40780467350,42500,42500,42500,42500,0
20230731,153000,40780467350,42500,42500,42500,42500,33440
20230731,152900,39359267350,42400,42400,42400,42400,0
20230731,152800,39359267350,42400,42400,42400,42400,0
20230731,152700,39359267350,42400,42400,42400,42400,0
20230731,152600,39359267350,42400,42400,42400,42400,0
20230731,152500,39359267350,42400,42400,42400,42400,0
20230731,152400,39359267350,42400,42400,42400,42400,0
20230731,152300,39359267350,42400,42400,42400,42400,0
20230731,152200,39359267350,42400,42400,42400,42400,0
20230731,152100,39359267350,42400,42400,42400,42400,0
20230731,152000,39359267350,42400,42400,42400,42400,0
20230731,151900,39359267350,42400,42100,42400,42100,10625
20230731,151800,38910697300,42150,42050,42150,42050,7407
20230731,151700,38598855300,42100,42050,42100,42000,2206
20230731,151600,38506062850,42050,42150,42150,42000,9564
20230731,151500,38103433100,42100,42100,42100,42100,0
20230731,151400,38103433100,42100,42100,42100,42100,0
20230731,151300,38103433100,42100,42050,42100,42050,4818
20230731,151200,37900635450,42050,41950,42050,41950,13492
20230731,151100,37334007300,41950,41950,42000,41900,2467
20230731,151000,37230462350,41900,41950,42000,41900,4346
20230731,150900,37048031500,41950,41900,41950,41900,884
20230731,150800,37010960450,41900,41950,42000,41850,3671
20230731,150700,36857019400,41950,41900,41950,41900,4435
20230731,150600,36671032000,41900,41800,41950,41800,2818
20230731,150500,36553002150,41850,41800,41850,41800,2102
20230731,150400,36465057500,41800,41800,41800,41750,942
20230731,150300,36425682300,41800,41800,41800,41750,1296
20230731,150200,36371538500,41750,41800,41800,41700,1126
20230731,150100,36324495450,41700,41800,41800,41700,4106
20230731,150000,36152915250,41800,41750,41800,41700,2723
20230731,145900,36039199800,41750,41750,41800,41650,2315
20230731,145800,35942600500,41800,41850,41850,41750,1660
20230731,145700,35873249700,41800,41700,41800,41550,3000
20230731,145600,35748115750,41700,41850,41900,41500,2338
20230731,145500,35650632550,41850,41700,41850,41650,2728
20230731,145400,35536642800,41700,41700,41700,41650,408
20230731,145300,35519630300,41700,41600,41700,41600,3538
20230731,145200,35372232200,41600,41500,41600,41450,1776
20230731,145100,35298403800,41500,41500,41550,41400,788
20230731,145000,35265709500,41500,41500,41550,41450,575
20230731,144900,35241840900,41500,41300,41500,41200,2242
20230731,144800,35149140450,41300,41300,41350,41150,2477
20230731,144700,35046999850,41300,41450,41450,41300,3956
20230731,144600,34883419250,41450,41450,41500,41400,1000
20230731,144500,34841975000,41500,41600,41650,41500,700
20230731,144400,34812857150,41600,41550,41600,41450,1245
20230731,144300,34761157550,41500,41650,41650,41500,1486
20230731,144200,34699351650,41650,41600,41650,41550,1208
20230731,144100,34649087900,41600,41700,41700,41600,1129
20230731,144000,34602076150,41700,41650,41700,41550,1650
20230731,143900,34533309350,41650,41850,41850,41550,3329
20230731,143800,34394445000,41800,41850,41900,41800,4363
20230731,143700,34211790650,41850,41800,41850,41750,1907
20230731,143600,34132067500,41750,41800,41800,41650,949
20230731,143500,34092436400,41600,41700,41800,41600,1331
20230731,143400,34036887050,41700,41600,41750,41600,716
20230731,143300,34007050950,41600,41550,41700,41550,1003
20230731,143200,33965299700,41600,41550,41600,41550,952
20230731,143100,33925715400,41500,41400,41600,41350,2037
20230731,143000,33841382800,41450,41650,41650,41150,8684
20230731,142900,33481668750,41650,41750,41750,41600,1425
20230731,142800,33422280950,41750,41800,41850,41700,2914
20230731,142700,33300659050,41850,41850,41900,41800,1540
20230731,142600,33236243600,41900,41900,41900,41850,686
20230731,142500,33207509350,41950,41800,42000,41750,7405
20230731,142400,32897182250,41800,41900,41900,41750,2150
20230731,142300,32807263000,41800,41900,42000,41800,5701
20230731,142200,32568188050,41800,41850,41900,41800,1404
20230731,142100,32509417450,41800,41800,41850,41650,2406
20230731,142000,32408959100,41850,41800,41900,41750,3053
20230731,141900,32281290700,41800,41900,41900,41800,770
20230731,141800,32249047800,41850,41900,41950,41800,4150
20230731,141700,32075167600,41900,41900,41900,41800,2138
20230731,141600,31985643250,41900,41900,41900,41800,758
20230731,141500,31953909550,41900,41900,41900,41750,2594
20230731,141400,31845340250,41850,41950,41950,41850,2236
20230731,141300,31751630750,41950,41950,41950,41900,1986
20230731,141200,31668330750,41850,41850,41950,41800,4037
20230731,141100,31499293750,41800,41800,41850,41750,893
20230731,141000,31461944950,41800,41750,41850,41700,1870
20230731,140900,31383879200,41700,41750,41850,41700,984
20230731,140800,31342747250,41750,41800,41900,41750,1748
20230731,140700,31269682050,41800,41900,41900,41800,2632
20230731,140600,31159516050,41900,41850,41900,41850,2125
20230731,140500,31070482600,41850,41700,41850,41700,2806
20230731,140400,30953216300,41700,41700,41800,41650,1707
20230731,140300,30882053700,41700,41750,41800,41600,696
20230731,140200,30853038300,41750,41600,41800,41600,3533
20230731,140100,30705546950,41650,41650,41800,41500,2482
20230731,140000,30602262850,41750,41600,41800,41500,8317
20230731,135900,30255832550,41600,41850,41900,41600,5413
20230731,135800,30030230450,41900,41800,41900,41800,3020
20230731,135700,29903752250,41800,41750,41900,41750,4562
20230731,135600,29713036700,41700,41500,41850,41500,3005
20230731,135500,29587646850,41500,41500,41550,41400,2352
20230731,135400,29490057600,41500,41850,41900,41350,12700
20230731,135300,28961532250,41850,41600,41950,41600,23943
20230731,135200,27960239250,41600,41500,41600,41450,6165
20230731,135100,27704307950,41450,41400,41600,41350,14109
20230731,135000,27118790350,41400,41350,41500,41200,4468
20230731,134900,26934020400,41350,41300,41400,41250,5169
20230731,134800,26720407900,41300,41000,41350,40950,25713
20230731,134700,25664309650,41000,40950,41000,40950,2748
20230731,134600,25551688400,40950,40950,41000,40950,1078
20230731,134500,25507514750,40950,40700,40950,40700,12488
20230731,134400,24997299000,40700,40750,40800,40700,432
20230731,134300,24979683900,40750,40750,40800,40700,325
20230731,134200,24966431900,40800,40800,40800,40750,788
20230731,134100,24934303750,40750,40800,40800,40750,1080
20230731,134000,24890248750,40800,40700,40800,40650,5165
20230731,133900,24679606550,40700,40750,40750,40700,1130
20230731,133800,24633576950,40700,40650,40700,40650,799
20230731,133700,24601059100,40600,40750,40750,40600,1350
20230731,133600,24546151900,40700,40750,40750,40650,590
20230731,133500,24522136050,40700,40700,40750,40600,576
20230731,133400,24498688500,40700,40700,40750,40650,2518
20230731,133300,24396216850,40700,40650,40700,40600,1154
20230731,133200,24349306900,40650,40700,40700,40650,2157
20230731,133100,24261553400,40700,40600,40700,40550,2167
20230731,133000,24173504150,40600,40600,40600,40550,469
20230731,132900,24154464950,40600,40600,40600,40550,590
20230731,132800,24130516050,40600,40550,40600,40550,371
20230731,132700,24115455650,40550,40600,40600,40550,1418
20230731,132600,24057917150,40600,40600,40600,40550,776
20230731,132500,24026438150,40600,40600,40600,40550,107
20230731,132400,24022096250,40600,40600,40600,40550,429
20230731,132300,24004683850,40600,40550,40600,40500,1545
20230731,132200,23942020500,40550,40450,40550,40450,3178
20230731,132100,23813270400,40500,40400,40500,40400,2053
20230731,132000,23730234550,40450,40400,40450,40400,228
20230731,131900,23721013150,40450,40400,40450,40350,996
20230731,131800,23680759400,40400,40400,40400,40350,372
20230731,131700,23665735450,40350,40400,40400,40350,644
20230731,131600,23639739200,40400,40250,40400,40250,635
20230731,131500,23614145450,40250,40400,40400,40250,1395
20230731,131400,23557894550,40350,40300,40400,40300,220
20230731,131300,23549024550,40300,40400,40400,40300,731
20230731,131200,23519547050,40400,40400,40400,40350,678
20230731,131100,23492185950,40400,40350,40400,40350,221
20230731,131000,23483260250,40350,40300,40400,40300,428
20230731,130900,23465977400,40400,40300,40400,40250,486
20230731,130800,23446376300,40400,40400,40400,40250,647
20230731,130700,23420284400,40300,40400,40450,40300,264
20230731,130600,23409611450,40350,40350,40450,40350,320
20230731,130500,23396683100,40350,40300,40450,40250,291
20230731,130400,23384938100,40300,40450,40450,40250,43
20230731,130300,23383205150,40350,40200,40450,40200,1911
20230731,130200,23306011300,40400,40350,40400,40150,394
20230731,130100,23290141150,40150,40200,40350,40150,428
20230731,130000,23272913400,40250,40250,40300,40150,348
20230731,125900,23258923300,40200,40150,40200,40100,1138
20230731,125800,23213219150,40200,40200,40200,40200,408
20230731,125700,23196817550,40150,40300,40300,40150,647
20230731,125600,23170802200,40350,40450,40450,40350,378
20230731,125500,23155528500,40450,40450,40450,40200,462
20230731,125400,23136882150,40450,40400,40550,40400,1928
20230731,125300,23058833200,40400,40500,40500,40400,446
20230731,125200,23040783700,40500,40450,40650,40400,1169
20230731,125100,22993509300,40450,40450,40650,40400,2678
20230731,125000,22885223300,40450,40700,40750,40450,2428
20230731,124900,22786766300,40700,40650,40750,40650,4319
20230731,124800,22610908600,40650,40400,40650,40300,5760
20230731,124700,22377755100,40400,40200,40400,40150,1373
20230731,124600,22322410050,40200,40150,40200,40150,223
20230731,124500,22313451150,40150,40050,40200,40050,1552
20230731,124400,22251090150,40050,40100,40200,40050,6006
20230731,124300,22010231200,40200,40100,40250,40100,614
20230731,124200,21985570100,40100,40050,40200,40000,2034
20230731,124100,21904127550,40100,40200,40250,40050,388
20230731,124000,21888566150,40100,40150,40350,40100,708
20230731,123900,21860140950,40150,40300,40400,40150,855
20230731,123800,21825663150,40150,40200,40350,40150,615
20230731,123700,21800951050,40350,40200,40350,40200,325
20230731,123600,21787876250,40200,40300,40350,40200,512
20230731,123500,21767271200,40200,40300,40350,40150,484
20230731,123400,21747781950,40300,40400,40400,40250,325
20230731,123300,21734673100,40400,40300,40500,40300,347
20230731,123200,21720661800,40500,40250,40500,40250,283
20230731,123100,21709228800,40300,40450,40500,40250,587
20230731,123000,21685470500,40450,40400,40450,40300,1749
20230731,122900,21614856700,40400,40400,40400,40350,1131
20230731,122800,21569176650,40400,40100,40400,40100,2128
20230731,122700,21483587350,40100,40000,40100,39950,1539
20230731,122600,21421924400,40000,40050,40050,39900,483
20230731,122500,21402595400,40000,39900,40050,39900,238
20230731,122400,21393074400,40050,39950,40100,39850,575
20230731,122300,21370117400,39900,40000,40050,39900,829
20230731,122200,21336948650,40000,39950,40000,39900,2613
20230731,122100,21232651950,39950,40000,40000,39950,545
20230731,122000,21210871050,39950,40000,40050,39950,538
20230731,121900,21189365800,40000,40000,40000,39950,452
20230731,121800,21171304750,40000,39950,40050,39950,357
20230731,121700,21157025300,40050,40000,40050,39950,528
20230731,121600,21135915350,40000,39950,40000,39950,675
20230731,121500,21108932750,39950,40000,40000,39950,730
20230731,121400,21079739850,40000,40100,40150,39950,2067
20230731,121300,20997035550,40150,40050,40150,40000,439
20230731,121200,20979457400,40000,40100,40100,40000,671
20230731,121100,20952564550,40100,40100,40150,40050,1053
20230731,121000,20910331000,40100,40100,40150,40000,1389
20230731,120900,20854732400,40100,39950,40150,39900,1413
20230731,120800,20798210950,40000,40050,40100,39950,3204
20230731,120700,20670059150,40050,40100,40200,40050,1580
20230731,120600,20606734700,40200,40150,40200,40100,819
20230731,120500,20573860900,40150,40300,40300,40100,4058
20230731,120400,20410890050,40200,40200,40300,40200,455
20230731,120300,20392579550,40200,40400,40400,40200,1836
20230731,120200,20318729850,40350,40250,40400,40250,271
20230731,120100,20307808650,40350,40350,40400,40250,657
20230731,120000,20281319700,40350,40400,40400,40300,569
20230731,115900,20258369050,40300,40400,40450,40300,339
20230731,115800,20244680900,40450,40400,40450,40250,1262
20230731,115700,20193878050,40450,40300,40450,40300,377
20230731,115600,20178645650,40350,40400,40450,40300,913
20230731,115500,20141828600,40450,40450,40500,40300,408
20230731,115400,20125326650,40450,40300,40450,40300,615
20230731,115300,20100505600,40300,40300,40400,40250,1053
20230731,115200,20058058300,40350,40500,40500,40350,433
20230731,115100,20040561600,40350,40400,40500,40350,308
20230731,115000,20028123300,40450,40450,40450,40300,356
20230731,114900,20013723500,40450,40450,40450,40350,366
20230731,114800,19998928800,40450,40300,40450,40300,1167
20230731,114700,19951882300,40300,40300,40350,40250,422
20230731,114600,19934866350,40300,40350,40350,40250,916
20230731,114500,19897942700,40350,40300,40400,40250,1080
20230731,114400,19854413850,40350,40350,40350,40250,1792
20230731,114300,19782165050,40450,40400,40500,40350,803
20230731,114200,19749709050,40450,40500,40500,40400,213
20230731,114100,19741094150,40500,40700,40700,40400,693
20230731,114000,19713064650,40700,40450,40700,40450,664
20230731,113900,19686117450,40450,40500,40500,40400,284
20230731,113800,19674631900,40500,40500,40500,40350,329
20230731,113700,19661325650,40400,40350,40400,40300,1078
20230731,113600,19617845050,40350,40450,40500,40350,2026
20230731,113500,19535996800,40500,40500,40600,40400,365
20230731,113400,19521219900,40600,40600,40650,40500,556
20230731,113300,19498657850,40550,40450,40550,40450,722
20230731,113200,19469404350,40500,40450,40500,40450,785
20230731,113100,19437634500,40400,40450,40500,40350,1091
20230731,113000,19393551950,40500,40550,40550,40400,2312
20230731,112900,19300038250,40550,40550,40650,40550,462
20230731,112800,19281286400,40550,40450,40700,40450,223
20230731,112700,19272243950,40450,40700,40700,40400,3738
20230731,112600,19120550300,40650,40700,40700,40650,522
20230731,112500,19099305200,40700,40650,40700,40650,378
20230731,112400,19083937050,40700,40700,40750,40650,862
20230731,112300,19048830200,40700,40750,40750,40700,605
20230731,112200,19024196400,40750,40700,40800,40600,1980
20230731,112100,18943651900,40750,40800,40850,40700,632
20230731,112000,18917892300,40800,40850,40850,40800,861
20230731,111900,18882737300,40750,40750,40850,40650,486
20230731,111800,18862931900,40650,40850,40850,40650,2114
20230731,111700,18776739050,40850,40900,40950,40850,691
20230731,111600,18748467100,40850,40950,40950,40850,903
20230731,111500,18711503100,40950,40850,40950,40850,3349
20230731,111400,18574454700,40900,40800,40900,40750,696
20230731,111300,18546025800,40850,40700,40850,40700,1059
20230731,111200,18502809650,40700,40650,40750,40600,307
20230731,111100,18490321800,40650,40600,40750,40550,364
20230731,111000,18475528000,40550,40800,40850,40550,2383
20230731,110900,18378571350,40750,40850,40900,40750,2492
20230731,110800,18276860900,40850,40900,40950,40850,2840
20230731,110700,18160741050,40850,40950,40950,40850,2334
20230731,110600,18065290950,40900,41000,41000,40900,2711
20230731,110500,17954206400,41000,40900,41000,40900,7513
20230731,110400,17646456800,40850,40800,40950,40700,12601
20230731,110300,17131537500,40700,40700,40800,40650,2089
20230731,110200,17046454600,40700,40650,40700,40600,567
20230731,110100,17023401050,40600,40600,40600,40550,755
20230731,110000,16992750200,40600,40550,40600,40500,1938
20230731,105900,16914130250,40550,40700,40700,40550,1265
20230731,105800,16862777850,40600,40700,40800,40600,1322
20230731,105700,16808861300,40750,40750,40750,40650,710
20230731,105600,16779963500,40800,40800,40850,40750,1828
20230731,105500,16705368600,40850,40750,40900,40700,4403
20230731,105400,16525689150,40650,40500,40750,40500,5250
20230731,105300,16312371900,40550,40500,40550,40500,2343
20230731,105200,16217417550,40500,40500,40550,40450,1463
20230731,105100,16158186350,40550,40250,40550,40250,4428
20230731,105000,15979242900,40250,40200,40250,40150,874
20230731,104900,15944102150,40200,40300,40350,40200,2116
20230731,104800,15858986500,40300,40400,40400,40300,1139
20230731,104700,15813061650,40400,40500,40500,40350,1361
20230731,104600,15757998200,40500,40500,40500,40450,961
20230731,104500,15719091950,40450,40450,40500,40450,1586
20230731,104400,15654886850,40450,40500,40500,40400,3707
20230731,104300,15505005050,40450,40600,40600,40400,808
20230731,104200,15472275850,40600,40350,40600,40350,1152
20230731,104100,15425720300,40350,40200,40600,40150,6633
20230731,104000,15158286800,40200,40200,40500,40200,5262
20230731,103900,14946197350,40200,40350,40400,40200,1336
20230731,103800,14892311100,40400,40500,40600,40350,1695
20230731,103700,14823713450,40500,40550,40700,40500,2002
20230731,103600,14742405650,40500,40750,40750,40400,4730
20230731,103500,14550438150,40750,40650,40800,40600,6351
20230731,103400,14291687450,40650,40550,40650,40550,1051
20230731,103300,14249026350,40550,40500,40600,40450,1517
20230731,103200,14187539350,40500,40450,40550,40450,1137
20230731,103100,14141486200,40450,40300,40550,40150,4528
20230731,103000,13958735150,40250,40500,40500,40250,4789
20230731,102900,13765418500,40500,40550,40600,40500,1036
20230731,102800,13723431800,40550,40650,40650,40400,1922
20230731,102700,13645624400,40600,40450,40650,40400,2105
20230731,102600,13560478400,40450,40500,40650,40400,2145
20230731,102500,13473594350,40400,40850,40850,40400,5717
20230731,102400,13240969700,40850,40950,40950,40800,3795
20230731,102300,13085714300,40950,40850,40950,40800,8137
20230731,102200,12752752100,40850,40750,40850,40700,6988
20230731,102100,12467753250,40750,40700,40750,40600,8136
20230731,102000,12136582150,40700,40600,40700,40550,3050
20230731,101900,12012566600,40550,40550,40650,40500,3048
20230731,101800,11888787650,40600,40450,40650,40400,7754
20230731,101700,11574294300,40450,40450,40500,40300,2907
20230731,101600,11456836050,40450,40550,40600,40150,7477
20230731,101500,11155039200,40550,40200,40600,40150,4629
20230731,101400,10967826450,40150,40300,40300,40150,5580
20230731,101300,10743261950,40250,40550,40600,40250,7587
20230731,101200,10436397100,40550,40550,40600,40450,4256
20230731,101100,10263997000,40550,40650,40700,40450,9573
20230731,101000,9875495150,40650,40300,40650,40250,11694
20230731,100900,9402570050,40250,40100,40300,40000,6582
20230731,100800,9138452750,40150,40100,40550,40100,18002
20230731,100700,8413074200,40150,39950,40150,39950,9041
20230731,100600,8051283700,40000,39850,40000,39800,12180
20230731,100500,7564516700,39850,39750,39900,39700,15311
20230731,100400,6955075450,39750,39650,39750,39550,8241
20230731,100300,6627815050,39650,39550,39650,39350,13916
20230731,100200,6077886850,39500,39350,39500,39250,9275
20230731,100100,5712336900,39350,39350,39400,39200,5402
20230731,100000,5499988100,39400,39150,39400,39150,6311
20230731,095900,5251946300,39150,39200,39300,39100,6648
20230731,095800,4991376250,39150,38800,39200,38800,12966
20230731,095700,4486100750,38800,38600,38850,38600,9131
20230731,095600,4132528000,38700,38650,38700,38600,1596
20230731,095500,4070823050,38650,38550,38750,38500,5459
20230731,095400,3859964150,38550,38650,38650,38450,3833
20230731,095300,3712316500,38650,38500,38650,38500,4688
20230731,095200,3531535450,38500,38400,38500,38400,1971
20230731,095100,3455745600,38400,38400,38450,38400,2942
20230731,095000,3342711650,38400,38150,38400,38150,3597
20230731,094900,3204934950,38150,38150,38200,38150,653
20230731,094800,3180014350,38200,38250,38300,38150,2329
20230731,094700,3090969550,38250,38150,38250,38000,1964
20230731,094600,3016063200,38150,37900,38150,37850,3040
20230731,094500,2900480300,37900,37850,37950,37800,3799
20230731,094400,2756533650,37800,37850,37850,37800,554
20230731,094300,2735585500,37850,37700,37850,37600,2159
20230731,094200,2653996150,37550,37750,37800,37550,628
20230731,094100,2630351550,37750,37700,37800,37700,299
20230731,094000,2619057950,37550,37550,37600,37500,1390
20230731,093900,2566853450,37550,37500,37550,37450,1827
20230731,093800,2498311300,37500,37400,37500,37400,461
20230731,093700,2481055500,37400,37500,37500,37400,908
20230731,093600,2447082800,37450,37400,37500,37400,1122
20230731,093500,2405081900,37400,37350,37450,37350,1581
20230731,093400,2345978750,37400,37350,37400,37300,430
20230731,093300,2329918250,37350,37350,37400,37300,1167
20230731,093200,2286368100,37350,37400,37400,37300,681
20230731,093100,2260958500,37300,37400,37400,37300,1051
20230731,093000,2221730350,37400,37450,37450,37400,105
20230731,092900,2217802050,37300,37300,37450,37300,676
20230731,092800,2192562250,37300,37200,37300,37200,2474
20230731,092700,2100469600,37200,37350,37350,37200,811
20230731,092600,2070270550,37350,37500,37600,37300,1320
20230731,092500,2020919300,37550,37500,37550,37450,359
20230731,092400,2007455650,37500,37500,37500,37400,338
20230731,092300,1994788700,37350,37300,37500,37300,1403
20230731,092200,1942399500,37300,37350,37350,37300,3724
20230731,092100,1803456050,37350,37450,37500,37300,5405
20230731,092000,1601325850,37450,37350,37500,37350,1961
20230731,091900,1527966100,37400,37600,37600,37400,947
20230731,091800,1492486350,37600,37550,37600,37400,2142
20230731,091700,1412194700,37600,37700,37850,37600,915
20230731,091600,1377685800,37500,37500,37850,37500,834
20230731,091500,1346359450,37500,37600,37600,37500,1822
20230731,091400,1278029450,37500,37550,37550,37450,1904
20230731,091300,1206685500,37550,37800,37800,37550,1348
20230731,091200,1155884150,37800,37850,37900,37700,7566
20230731,091100,869922450,37900,37950,37950,37900,2793
20230731,091000,764063650,37950,38050,38050,37950,1675
20230731,090900,700382400,38050,38050,38150,38000,1403
20230731,090800,646981700,38050,37950,38250,37950,2133
20230731,090700,565751450,37950,38000,38050,37950,150
20230731,090600,560054450,38050,37950,38050,37900,936
20230731,090500,524525300,38150,38050,38250,38000,766
20230731,090400,495359950,38050,38100,38250,37900,1310
20230731,090300,445495150,37900,38050,38250,37850,1299
20230731,090200,396119300,38250,38200,38250,38000,1169
20230731,090100,351429600,38200,38200,38500,37900,3780
20230731,090000,207000150,38100,38300,38450,37900,5167