KissMeData/089980/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,195800,820234300,21500,21500,21500,21500,2002
20240731,195700,820234300,21500,21500,21500,21500,0
20240731,195600,820234300,21500,21500,21500,21500,0
20240731,195500,820234300,21500,21500,21500,21500,0
20240731,195400,820234300,21500,21500,21500,21500,0
20240731,195300,820234300,21500,21500,21500,21500,0
20240731,195200,820234300,21500,21500,21500,21500,0
20240731,195100,820234300,21500,21500,21500,21500,0
20240731,195000,820234300,21500,21500,21500,21500,0
20240731,194900,820234300,21500,21500,21500,21500,0
20240731,194800,820234300,21500,21500,21500,21500,0
20240731,194700,820234300,21500,21500,21500,21500,0
20240731,194600,820234300,21500,21500,21500,21500,0
20240731,194500,820234300,21500,21500,21500,21500,0
20240731,194400,820234300,21500,21500,21500,21500,0
20240731,194300,820234300,21500,21500,21500,21500,0
20240731,194200,820234300,21500,21500,21500,21500,0
20240731,194100,820234300,21500,21500,21500,21500,0
20240731,194000,820234300,21500,21500,21500,21500,0
20240731,193900,820234300,21500,21500,21500,21500,0
20240731,193800,820234300,21500,21500,21500,21500,0
20240731,193700,820234300,21500,21500,21500,21500,0
20240731,193600,820234300,21500,21500,21500,21500,0
20240731,193500,820234300,21500,21500,21500,21500,0
20240731,193400,820234300,21500,21500,21500,21500,0
20240731,193300,820234300,21500,21500,21500,21500,0
20240731,193200,820234300,21500,21500,21500,21500,0
20240731,193100,820234300,21500,21500,21500,21500,0
20240731,193000,820234300,21500,21500,21500,21500,0
20240731,192900,820234300,21500,21500,21500,21500,0
20240731,192800,820234300,21500,21500,21500,21500,2002
20240731,192700,820234300,21500,21500,21500,21500,0
20240731,192600,820234300,21500,21500,21500,21500,0
20240731,192500,820234300,21500,21500,21500,21500,0
20240731,192400,820234300,21500,21500,21500,21500,0
20240731,192300,820234300,21500,21500,21500,21500,0
20240731,192200,820234300,21500,21500,21500,21500,0
20240731,192100,820234300,21500,21500,21500,21500,0
20240731,192000,820234300,21500,21500,21500,21500,0
20240731,191900,820234300,21500,21500,21500,21500,0
20240731,191800,820234300,21500,21500,21500,21500,0
20240731,191700,820234300,21500,21500,21500,21500,0
20240731,191600,820234300,21500,21500,21500,21500,0
20240731,191500,820234300,21500,21500,21500,21500,0
20240731,191400,820234300,21500,21500,21500,21500,0
20240731,191300,820234300,21500,21500,21500,21500,0
20240731,191200,820234300,21500,21500,21500,21500,0
20240731,191100,820234300,21500,21500,21500,21500,0
20240731,191000,820234300,21500,21500,21500,21500,0
20240731,190900,820234300,21500,21500,21500,21500,0
20240731,190800,820234300,21500,21500,21500,21500,0
20240731,190700,820234300,21500,21500,21500,21500,0
20240731,190600,820234300,21500,21500,21500,21500,0
20240731,190500,820234300,21500,21500,21500,21500,0
20240731,190400,820234300,21500,21500,21500,21500,0
20240731,190300,820234300,21500,21500,21500,21500,0
20240731,190200,820234300,21500,21500,21500,21500,0
20240731,190100,820234300,21500,21500,21500,21500,0
20240731,190000,820234300,21500,21500,21500,21500,0
20240731,185900,820234300,21500,21500,21500,21500,0
20240731,185800,820234300,21500,21500,21500,21500,2002
20240731,185700,820234300,21500,21500,21500,21500,0
20240731,185600,820234300,21500,21500,21500,21500,0
20240731,185500,820234300,21500,21500,21500,21500,0
20240731,185400,820234300,21500,21500,21500,21500,0
20240731,185300,820234300,21500,21500,21500,21500,0
20240731,185200,820234300,21500,21500,21500,21500,0
20240731,185100,820234300,21500,21500,21500,21500,0
20240731,185000,820234300,21500,21500,21500,21500,0
20240731,184900,820234300,21500,21500,21500,21500,0
20240731,184800,820234300,21500,21500,21500,21500,0
20240731,184700,820234300,21500,21500,21500,21500,0
20240731,184600,820234300,21500,21500,21500,21500,0
20240731,184500,820234300,21500,21500,21500,21500,0
20240731,184400,820234300,21500,21500,21500,21500,0
20240731,184300,820234300,21500,21500,21500,21500,0
20240731,184200,820234300,21500,21500,21500,21500,0
20240731,184100,820234300,21500,21500,21500,21500,0
20240731,184000,820234300,21500,21500,21500,21500,0
20240731,183900,820234300,21500,21500,21500,21500,0
20240731,183800,820234300,21500,21500,21500,21500,0
20240731,183700,820234300,21500,21500,21500,21500,0
20240731,183600,820234300,21500,21500,21500,21500,0
20240731,183500,820234300,21500,21500,21500,21500,0
20240731,183400,820234300,21500,21500,21500,21500,0
20240731,183300,820234300,21500,21500,21500,21500,0
20240731,183200,820234300,21500,21500,21500,21500,0
20240731,183100,820234300,21500,21500,21500,21500,0
20240731,183000,820234300,21500,21500,21500,21500,0
20240731,182900,820234300,21500,21500,21500,21500,0
20240731,182800,820234300,21500,21500,21500,21500,2002
20240731,182700,820234300,21500,21500,21500,21500,0
20240731,182600,820234300,21500,21500,21500,21500,0
20240731,182500,820234300,21500,21500,21500,21500,0
20240731,182400,820234300,21500,21500,21500,21500,0
20240731,182300,820234300,21500,21500,21500,21500,0
20240731,182200,820234300,21500,21500,21500,21500,0
20240731,182100,820234300,21500,21500,21500,21500,0
20240731,182000,820234300,21500,21500,21500,21500,0
20240731,181900,820234300,21500,21500,21500,21500,0
20240731,181800,820234300,21500,21500,21500,21500,0
20240731,181700,820234300,21500,21500,21500,21500,0
20240731,181600,820234300,21500,21500,21500,21500,0
20240731,181500,820234300,21500,21500,21500,21500,0
20240731,181400,820234300,21500,21500,21500,21500,0
20240731,181300,820234300,21500,21500,21500,21500,0
20240731,181200,820234300,21500,21500,21500,21500,0
20240731,181100,820234300,21500,21500,21500,21500,0
20240731,181000,820234300,21500,21500,21500,21500,0
20240731,180900,820234300,21500,21500,21500,21500,0
20240731,180800,820234300,21500,21500,21500,21500,0
20240731,180700,820234300,21500,21500,21500,21500,0
20240731,180600,820234300,21500,21500,21500,21500,0
20240731,180500,820234300,21500,21500,21500,21500,0
20240731,180400,820234300,21500,21500,21500,21500,0
20240731,180300,820234300,21500,21500,21500,21500,0
20240731,180200,820234300,21500,21500,21500,21500,0
20240731,180100,820234300,21500,21500,21500,21500,0
20240731,180000,820234300,21500,21500,21500,21500,0
20240731,175900,820234300,21500,21500,21500,21500,0
20240731,175800,820234300,21500,21500,21500,21500,2002
20240731,175700,820234300,21500,21500,21500,21500,0
20240731,175600,820234300,21500,21500,21500,21500,0
20240731,175500,820234300,21500,21500,21500,21500,0
20240731,175400,820234300,21500,21500,21500,21500,0
20240731,175300,820234300,21500,21500,21500,21500,0
20240731,175200,820234300,21500,21500,21500,21500,0
20240731,175100,820234300,21500,21500,21500,21500,0
20240731,175000,820234300,21500,21500,21500,21500,0
20240731,174900,820234300,21500,21500,21500,21500,0
20240731,174800,820234300,21500,21500,21500,21500,0
20240731,174700,820234300,21500,21500,21500,21500,0
20240731,174600,820234300,21500,21500,21500,21500,0
20240731,174500,820234300,21500,21500,21500,21500,0
20240731,174400,820234300,21500,21500,21500,21500,0
20240731,174300,820234300,21500,21500,21500,21500,0
20240731,174200,820234300,21500,21500,21500,21500,0
20240731,174100,820234300,21500,21500,21500,21500,0
20240731,174000,820234300,21500,21500,21500,21500,0
20240731,173900,820234300,21500,21500,21500,21500,0
20240731,173800,820234300,21500,21500,21500,21500,0
20240731,173700,820234300,21500,21500,21500,21500,0
20240731,173600,820234300,21500,21500,21500,21500,0
20240731,173500,820234300,21500,21500,21500,21500,0
20240731,173400,820234300,21500,21500,21500,21500,0
20240731,173300,820234300,21500,21500,21500,21500,0
20240731,173200,820234300,21500,21500,21500,21500,0
20240731,173100,820234300,21500,21500,21500,21500,0
20240731,173000,820234300,21500,21500,21500,21500,0
20240731,172900,820234300,21500,21500,21500,21500,0
20240731,172800,820234300,21500,21500,21500,21500,2002
20240731,172700,820234300,21500,21500,21500,21500,0
20240731,172600,820234300,21500,21500,21500,21500,0
20240731,172500,820234300,21500,21500,21500,21500,0
20240731,172400,820234300,21500,21500,21500,21500,0
20240731,172300,820234300,21500,21500,21500,21500,0
20240731,172200,820234300,21500,21500,21500,21500,0
20240731,172100,820234300,21500,21500,21500,21500,0
20240731,172000,820234300,21500,21500,21500,21500,0
20240731,171900,820234300,21500,21500,21500,21500,0
20240731,171800,820234300,21500,21500,21500,21500,0
20240731,171700,820234300,21500,21500,21500,21500,0
20240731,171600,820234300,21500,21500,21500,21500,0
20240731,171500,820234300,21500,21500,21500,21500,0
20240731,171400,820234300,21500,21500,21500,21500,0
20240731,171300,820234300,21500,21500,21500,21500,0
20240731,171200,820234300,21500,21500,21500,21500,0
20240731,171100,820234300,21500,21500,21500,21500,0
20240731,171000,820234300,21500,21500,21500,21500,0
20240731,170900,820234300,21500,21500,21500,21500,0
20240731,170800,820234300,21500,21500,21500,21500,0
20240731,170700,820234300,21500,21500,21500,21500,0
20240731,170600,820234300,21500,21500,21500,21500,0
20240731,170500,820234300,21500,21500,21500,21500,0
20240731,170400,820234300,21500,21500,21500,21500,0
20240731,170300,820234300,21500,21500,21500,21500,0
20240731,170200,820234300,21500,21500,21500,21500,0
20240731,170100,820234300,21500,21500,21500,21500,0
20240731,170000,820234300,21500,21500,21500,21500,0
20240731,165900,820234300,21500,21500,21500,21500,0
20240731,165800,820234300,21500,21500,21500,21500,2002
20240731,165700,820234300,21500,21500,21500,21500,0
20240731,165600,820234300,21500,21500,21500,21500,0
20240731,165500,820234300,21500,21500,21500,21500,0
20240731,165400,820234300,21500,21500,21500,21500,0
20240731,165300,820234300,21500,21500,21500,21500,0
20240731,165200,820234300,21500,21500,21500,21500,0
20240731,165100,820234300,21500,21500,21500,21500,0
20240731,165000,820234300,21500,21500,21500,21500,0
20240731,164900,820234300,21500,21500,21500,21500,0
20240731,164800,820234300,21500,21500,21500,21500,0
20240731,164700,820234300,21500,21500,21500,21500,0
20240731,164600,820234300,21500,21500,21500,21500,0
20240731,164500,820234300,21500,21500,21500,21500,0
20240731,164400,820234300,21500,21500,21500,21500,0
20240731,164300,820234300,21500,21500,21500,21500,0
20240731,164200,820234300,21500,21500,21500,21500,0
20240731,164100,820234300,21500,21500,21500,21500,0
20240731,164000,820234300,21500,21500,21500,21500,0
20240731,163900,820234300,21500,21500,21500,21500,0
20240731,163800,820234300,21500,21500,21500,21500,0
20240731,163700,820234300,21500,21500,21500,21500,0
20240731,163600,820234300,21500,21500,21500,21500,0
20240731,163500,820234300,21500,21500,21500,21500,0
20240731,163400,820234300,21500,21500,21500,21500,0
20240731,163300,820234300,21500,21500,21500,21500,0
20240731,163200,820234300,21500,21500,21500,21500,0
20240731,163100,820234300,21500,21500,21500,21500,0
20240731,163000,820234300,21500,21500,21500,21500,0
20240731,162900,820234300,21500,21500,21500,21500,0
20240731,162800,820234300,21500,21500,21500,21500,2002
20240731,162700,820234300,21500,21500,21500,21500,0
20240731,162600,820234300,21500,21500,21500,21500,0
20240731,162500,820234300,21500,21500,21500,21500,0
20240731,162400,820234300,21500,21500,21500,21500,0
20240731,162300,820234300,21500,21500,21500,21500,0
20240731,162200,820234300,21500,21500,21500,21500,0
20240731,162100,820234300,21500,21500,21500,21500,0
20240731,162000,820234300,21500,21500,21500,21500,0
20240731,161900,820234300,21500,21500,21500,21500,0
20240731,161800,820234300,21500,21500,21500,21500,0
20240731,161700,820234300,21500,21500,21500,21500,0
20240731,161600,820234300,21500,21500,21500,21500,0
20240731,161500,820234300,21500,21500,21500,21500,0
20240731,161400,820234300,21500,21500,21500,21500,0
20240731,161300,820234300,21500,21500,21500,21500,0
20240731,161200,820234300,21500,21500,21500,21500,0
20240731,161100,820234300,21500,21500,21500,21500,0
20240731,161000,820234300,21500,21500,21500,21500,0
20240731,160900,820234300,21500,21500,21500,21500,0
20240731,160800,820234300,21500,21500,21500,21500,0
20240731,160700,820234300,21500,21500,21500,21500,0
20240731,160600,820234300,21500,21500,21500,21500,0
20240731,160500,820234300,21500,21500,21500,21500,0
20240731,160400,820234300,21500,21500,21500,21500,0
20240731,160300,820234300,21500,21500,21500,21500,0
20240731,160200,820234300,21500,21500,21500,21500,0
20240731,160100,820234300,21500,21500,21500,21500,0
20240731,160000,820234300,21500,21500,21500,21500,0
20240731,155900,820234300,21500,21500,21500,21500,0
20240731,155800,820234300,21500,21500,21500,21500,2002
20240731,155700,820234300,21500,21500,21500,21500,0
20240731,155600,820234300,21500,21500,21500,21500,0
20240731,155500,820234300,21500,21500,21500,21500,0
20240731,155400,820234300,21500,21500,21500,21500,0
20240731,155300,820234300,21500,21500,21500,21500,0
20240731,155200,820234300,21500,21500,21500,21500,0
20240731,155100,820234300,21500,21500,21500,21500,0
20240731,155000,820234300,21500,21500,21500,21500,0
20240731,154900,820234300,21500,21500,21500,21500,0
20240731,154800,820234300,21500,21500,21500,21500,0
20240731,154700,820234300,21500,21500,21500,21500,0
20240731,154600,820234300,21500,21500,21500,21500,0
20240731,154500,820234300,21500,21500,21500,21500,0
20240731,154400,820234300,21500,21500,21500,21500,0
20240731,154300,820234300,21500,21500,21500,21500,0
20240731,154200,820234300,21500,21500,21500,21500,0
20240731,154100,820234300,21500,21500,21500,21500,0
20240731,154000,820234300,21500,21500,21500,21500,0
20240731,153900,820234300,21500,21500,21500,21500,0
20240731,153800,820234300,21500,21500,21500,21500,0
20240731,153700,820234300,21500,21500,21500,21500,0
20240731,153600,820234300,21500,21500,21500,21500,0
20240731,153500,820234300,21500,21500,21500,21500,0
20240731,153400,820234300,21500,21500,21500,21500,0
20240731,153300,820234300,21500,21500,21500,21500,0
20240731,153200,820234300,21500,21500,21500,21500,0
20240731,153100,820234300,21500,21500,21500,21500,0
20240731,153000,820234300,21500,21500,21500,21500,2002
20240731,152900,777191300,21450,21450,21450,21450,0
20240731,152800,777191300,21450,21450,21450,21450,0
20240731,152700,777191300,21450,21450,21450,21450,0
20240731,152600,777191300,21450,21450,21450,21450,0
20240731,152500,777191300,21450,21450,21450,21450,0
20240731,152400,777191300,21450,21450,21450,21450,0
20240731,152300,777191300,21450,21450,21450,21450,0
20240731,152200,777191300,21450,21450,21450,21450,0
20240731,152100,777191300,21450,21450,21450,21450,0
20240731,152000,777191300,21450,21450,21450,21450,0
20240731,151900,777191300,21450,21450,21500,21400,367
20240731,151800,769317300,21400,21500,21500,21400,286
20240731,151700,763177400,21400,21450,21500,21400,56
20240731,151600,761974450,21400,21450,21450,21400,456
20240731,151500,752194400,21350,21350,21450,21350,1063
20240731,151400,729396800,21300,21300,21450,21300,1105
20240731,151300,705718650,21300,21350,21400,21300,441
20240731,151200,696301200,21350,21400,21400,21350,79
20240731,151100,694611650,21350,21400,21400,21350,108
20240731,151000,692303100,21350,21400,21400,21350,98
20240731,150900,690208000,21350,21350,21400,21350,65
20240731,150800,688817500,21350,21400,21400,21350,72
20240731,150700,687277550,21350,21400,21400,21350,120
20240731,150600,684712800,21350,21400,21400,21350,56
20240731,150500,683514450,21350,21350,21450,21350,83
20240731,150400,681741600,21300,21300,21300,21300,8
20240731,150300,681571200,21300,21350,21350,21300,64
20240731,150200,680205250,21300,21300,21300,21300,322
20240731,150100,673346650,21350,21350,21350,21350,321
20240731,150000,666493300,21350,21350,21350,21350,1
20240731,145900,666471950,21350,21400,21400,21350,81
20240731,145800,664739850,21350,21350,21400,21350,72
20240731,145700,663202150,21350,21350,21350,21350,8
20240731,145600,663031350,21400,21400,21450,21400,218
20240731,145500,658363400,21400,21450,21450,21400,248
20240731,145400,653053000,21350,21350,21500,21350,1573
20240731,145300,619298650,21300,21300,21300,21300,28
20240731,145200,618702250,21300,21300,21300,21300,7
20240731,145100,618553150,21300,21350,21400,21300,148
20240731,145000,615391200,21350,21300,21350,21300,93
20240731,144900,613406000,21350,21350,21350,21350,49
20240731,144800,612359850,21350,21300,21350,21250,338
20240731,144700,605144600,21300,21300,21350,21250,477
20240731,144600,594973900,21250,21300,21300,21250,358
20240731,144500,587348750,21300,21300,21300,21300,15
20240731,144400,587029250,21350,21300,21350,21300,363
20240731,144300,579279550,21300,21250,21300,21200,318
20240731,144200,572507250,21200,21200,21200,21200,7
20240731,144100,572358850,21200,21200,21200,21200,25
20240731,144000,571828850,21250,21200,21250,21200,3
20240731,143900,571765150,21200,21300,21300,21200,40
20240731,143800,570914650,21250,21250,21250,21250,57
20240731,143700,569703400,21250,21250,21250,21200,34
20240731,143600,568981650,21200,21200,21200,21200,19
20240731,143500,568578850,21150,21250,21250,21150,33
20240731,143400,567878400,21150,21200,21200,21150,309
20240731,143300,561327900,21200,21250,21250,21200,60
20240731,143200,560053650,21250,21250,21250,21250,17
20240731,143100,559692400,21250,21250,21250,21250,137
20240731,143000,556781150,21250,21200,21250,21200,183
20240731,142900,552892750,21200,21200,21250,21150,136
20240731,142800,550007200,21150,21150,21150,21150,6
20240731,142700,549880300,21150,21200,21200,21150,50
20240731,142600,548821550,21150,21150,21150,21150,30
20240731,142500,548187050,21150,21150,21150,21150,14
20240731,142400,547890950,21150,21150,21150,21150,7
20240731,142300,547742900,21200,21150,21200,21100,178
20240731,142200,543970150,21100,21100,21100,21100,6
20240731,142100,543843550,21100,21100,21100,21100,108
20240731,142000,541564750,21100,21100,21100,21100,23
20240731,141900,541079450,21100,21100,21200,21100,207
20240731,141800,536701300,21150,21150,21150,21150,325
20240731,141700,529827550,21150,21150,21150,21150,26
20240731,141600,529277650,21200,21150,21200,21150,156
20240731,141500,525973250,21150,21200,21200,21150,33
20240731,141400,525274050,21150,21150,21150,21150,17
20240731,141300,524914500,21150,21150,21150,21150,14
20240731,141200,524618400,21150,21150,21150,21150,0
20240731,141100,524618400,21150,21150,21200,21150,52
20240731,141000,523517350,21150,21150,21150,21150,6
20240731,140900,523390450,21150,21150,21150,21150,8
20240731,140800,523221250,21150,21150,21150,21150,16
20240731,140700,522882850,21200,21150,21200,21150,40
20240731,140600,522035600,21150,21150,21150,21150,17
20240731,140500,521676050,21150,21100,21200,21100,129
20240731,140400,518944300,21150,21150,21150,21150,5
20240731,140300,518838550,21100,21100,21150,21100,40
20240731,140200,517993300,21100,21100,21100,21100,16
20240731,140100,517655700,21150,21150,21150,21150,175
20240731,140000,513954450,21150,21150,21150,21150,6
20240731,135900,513827550,21150,21150,21200,21150,52
20240731,135800,512726500,21200,21150,21200,21150,125
20240731,135700,510077750,21150,21150,21150,21150,15
20240731,135600,509760500,21150,21150,21150,21150,57
20240731,135500,508554950,21200,21150,21200,21150,34
20240731,135400,507834600,21150,21150,21150,21150,12
20240731,135300,507580800,21150,21150,21150,21150,18
20240731,135200,507200100,21150,21150,21150,21150,9
20240731,135100,507009750,21200,21200,21200,21150,32
20240731,135000,506331650,21150,21100,21150,21100,27
20240731,134900,505761450,21150,21150,21150,21150,194
20240731,134800,501658350,21150,21150,21150,21150,15
20240731,134700,501341100,21150,21150,21150,21100,119
20240731,134600,498824750,21150,21150,21150,21150,110
20240731,134500,496498250,21150,21150,21150,21150,6
20240731,134400,496371350,21150,21150,21200,21150,45
20240731,134300,495418350,21150,21150,21150,21150,7
20240731,134200,495270300,21150,21150,21150,21150,15
20240731,134100,494953050,21150,21150,21150,21150,88
20240731,134000,493091850,21150,21200,21200,21150,41
20240731,133900,492223450,21150,21150,21150,21150,6
20240731,133800,492096550,21150,21150,21150,21150,18
20240731,133700,491715850,21150,21150,21150,21150,7
20240731,133600,491567800,21150,21150,21150,21150,15
20240731,133500,491250550,21150,21150,21150,21150,15
20240731,133400,490933300,21150,21150,21150,21150,16
20240731,133300,490594900,21200,21150,21200,21150,31
20240731,133200,489938000,21150,21200,21200,21150,19
20240731,133100,489536100,21150,21150,21150,21150,7
20240731,133000,489388050,21150,21150,21150,21150,15
20240731,132900,489070800,21150,21200,21200,21150,36
20240731,132800,488308150,21150,21200,21200,21150,21
20240731,132700,487863750,21200,21200,21200,21200,3
20240731,132600,487800150,21200,21200,21200,21200,255
20240731,132500,482394150,21200,21250,21300,21200,100
20240731,132400,480271150,21200,21200,21200,21200,9
20240731,132300,480080350,21200,21200,21200,21200,16
20240731,132200,479741150,21200,21200,21200,21200,16
20240731,132100,479401950,21300,21200,21300,21200,29
20240731,132000,478785050,21200,21200,21200,21200,26
20240731,131900,478233850,21200,21200,21200,21200,7
20240731,131800,478085450,21200,21200,21200,21200,9
20240731,131700,477894650,21250,21300,21300,21250,37
20240731,131600,477107150,21250,21200,21250,21200,398
20240731,131500,468650500,21200,21200,21200,21200,0
20240731,131400,468650500,21200,21200,21200,21200,25
20240731,131300,468120500,21250,21200,21250,21200,32
20240731,131200,467440850,21200,21200,21200,21200,9
20240731,131100,467250050,21250,21200,21250,21200,71
20240731,131000,465742100,21200,21200,21200,21200,9
20240731,130900,465551300,21200,21250,21250,21200,32
20240731,130800,464871650,21200,21250,21250,21200,81
20240731,130700,463151700,21200,21200,21200,21200,0
20240731,130600,463151700,21200,21200,21200,21200,16
20240731,130500,462812500,21200,21200,21250,21150,43
20240731,130400,461900450,21150,21150,21150,21150,24
20240731,130300,461392850,21150,21150,21150,21150,7
20240731,130200,461244800,21150,21200,21200,21150,17
20240731,130100,460884700,21250,21200,21250,21200,25
20240731,130000,460354200,21150,21150,21150,21150,17
20240731,125900,459994650,21250,21150,21250,21150,10
20240731,125800,459782750,21150,21150,21150,21150,9
20240731,125700,459592400,21150,21200,21250,21150,32
20240731,125600,458913550,21150,21150,21150,21150,22
20240731,125500,458448250,21150,21150,21150,21150,0
20240731,125400,458448250,21150,21200,21200,21150,19
20240731,125300,458046250,21200,21200,21200,21200,76
20240731,125200,456435050,21150,21150,21200,21150,20
20240731,125100,456011800,21150,21200,21250,21150,223
20240731,125000,451282900,21150,21150,21150,21150,183
20240731,124900,447412450,21150,21200,21200,21150,147
20240731,124800,444302150,21150,21150,21150,21150,17
20240731,124700,443942600,21150,21200,21200,21150,25
20240731,124600,443413200,21150,21150,21150,21150,15
20240731,124500,443095950,21250,21200,21250,21150,33
20240731,124400,442395950,21150,21150,21150,21150,9
20240731,124300,442205600,21150,21150,21150,21150,6
20240731,124200,442078700,21150,21150,21150,21150,18
20240731,124100,441698000,21200,21200,21250,21200,146
20240731,124000,438602250,21150,21200,21200,21150,228
20240731,123900,433768950,21200,21200,21200,21200,7
20240731,123800,433620550,21200,21250,21250,21200,22
20240731,123700,433153900,21250,21200,21250,21200,157
20240731,123600,429818950,21150,21150,21150,21150,9
20240731,123500,429628600,21150,21200,21250,21150,15
20240731,123400,429310650,21150,21200,21200,21150,59
20240731,123300,428060600,21200,21200,21200,21200,82
20240731,123200,426322200,21150,21150,21150,21150,23
20240731,123100,425835750,21150,21150,21150,21150,6
20240731,123000,425708850,21200,21100,21200,21100,109
20240731,122900,423402000,21150,21100,21150,21100,95
20240731,122800,421396250,21100,21100,21100,21100,15
20240731,122700,421079750,21100,21100,21100,21100,0
20240731,122600,421079750,21100,21100,21100,21100,24
20240731,122500,420573350,21100,21150,21150,21100,31
20240731,122400,419918000,21100,21100,21100,21100,9
20240731,122300,419728100,21100,21100,21100,21100,22
20240731,122200,419263900,21150,21100,21150,21100,19
20240731,122100,418862800,21100,21100,21100,21100,24
20240731,122000,418356400,21050,21050,21050,21050,30
20240731,121900,417724900,21100,21050,21100,21050,8
20240731,121800,417556400,21100,21050,21100,21050,22
20240731,121700,417093050,21050,21100,21100,21050,43
20240731,121600,416186650,21050,21050,21050,21050,9
20240731,121500,415997200,21050,21050,21050,21050,6
20240731,121400,415870900,21050,21050,21050,21050,26
20240731,121300,415323600,21100,21100,21100,21100,26
20240731,121200,414775000,21050,21050,21050,21050,15
20240731,121100,414459250,21050,21050,21050,21050,20
20240731,121000,414038250,21050,21050,21050,21050,9
20240731,120900,413848800,21050,21100,21100,21050,34
20240731,120800,413131700,21050,21050,21100,21050,26
20240731,120700,412584300,21000,21000,21000,21000,0
20240731,120600,412584300,21000,21050,21050,21000,15
20240731,120500,412268850,21050,21000,21050,21000,118
20240731,120400,409785300,21000,21000,21000,21000,9
20240731,120300,409596300,21000,21000,21000,21000,6
20240731,120200,409470300,21000,21000,21000,21000,26
20240731,120100,408924300,21050,21050,21050,21050,25
20240731,120000,408398050,21000,21000,21000,21000,15
20240731,115900,408083050,21000,21000,21000,21000,14
20240731,115800,407789050,21000,21000,21000,21000,17
20240731,115700,407432050,21000,21050,21050,21000,31
20240731,115600,406779800,21000,20950,21000,20950,178
20240731,115500,403042250,20950,20950,21000,20950,9
20240731,115400,402853650,20950,20950,21000,20950,16
20240731,115300,402518400,20950,21000,21000,20950,36
20240731,115200,401762950,20950,20950,20950,20950,27
20240731,115100,401197300,20950,20950,20950,20950,21
20240731,115000,400757350,20950,21000,21000,20950,21
20240731,114900,400316850,21050,20950,21100,20950,558
20240731,114800,388580700,20900,20850,20900,20850,98
20240731,114700,386534300,20850,20850,20850,20850,13
20240731,114600,386263250,20850,20850,20850,20850,7
20240731,114500,386117300,20850,20850,20850,20850,6
20240731,114400,385992200,20850,20850,20850,20850,8
20240731,114300,385825400,20900,20850,20900,20850,9
20240731,114200,385637650,20850,20850,20850,20850,0
20240731,114100,385637650,20850,20900,20900,20850,22
20240731,114000,385178850,20850,20850,20850,20850,7
20240731,113900,385032900,20850,20850,20850,20850,0
20240731,113800,385032900,20850,20850,20850,20850,28
20240731,113700,384449100,20850,20800,20850,20800,8
20240731,113600,384282650,20800,20800,20800,20800,0
20240731,113500,384282650,20800,20800,20800,20800,17
20240731,113400,383929050,20850,20850,20850,20800,125
20240731,113300,381323150,20800,20800,20800,20800,66
20240731,113200,379950350,20800,20800,20800,20800,16
20240731,113100,379617550,20850,20800,20850,20800,12
20240731,113000,379367700,20800,20800,20800,20800,0
20240731,112900,379367700,20800,20750,20900,20750,569
20240731,112800,367532500,20750,20750,20800,20750,10
20240731,112700,367324900,20800,20750,20800,20750,69
20240731,112600,365893000,20750,20750,20750,20750,14
20240731,112500,365602500,20800,20800,20800,20800,5
20240731,112400,365498500,20750,20800,20800,20750,8
20240731,112300,365332450,20750,20750,20750,20750,17
20240731,112200,364979700,20750,20800,20800,20750,150
20240731,112100,361861500,20800,20800,20800,20800,7
20240731,112000,361715900,20800,20800,20800,20800,26
20240731,111900,361175100,20800,20800,20800,20800,8
20240731,111800,361008700,20800,20800,20800,20800,7
20240731,111700,360863100,20800,20800,20800,20800,20
20240731,111600,360447100,20850,20850,20850,20850,0
20240731,111500,360447100,20850,20800,20850,20800,429
20240731,111400,351523400,20800,20800,20800,20800,13
20240731,111300,351253000,20800,20800,20800,20800,35
20240731,111200,350525000,20800,20800,20800,20800,8
20240731,111100,350358600,20800,20800,20800,20800,18
20240731,111000,349984200,20850,20850,20850,20850,10
20240731,110900,349775700,20850,20750,20850,20750,376
20240731,110800,341964250,20750,20750,20750,20750,0
20240731,110700,341964250,20750,20800,20800,20750,55
20240731,110600,340820550,20800,20800,20800,20800,60
20240731,110500,339572550,20800,20800,20800,20800,113
20240731,110400,337222150,20850,20800,20850,20800,7
20240731,110300,337076500,20800,20750,20800,20700,407
20240731,110200,328612050,20750,20800,20800,20750,504
20240731,110100,318153500,20750,20800,20800,20750,507
20240731,110000,307632900,20800,20850,20850,20800,3315
20240731,105900,238603100,20950,20850,20950,20850,125
20240731,105800,235996500,20950,20900,20950,20850,95
20240731,105700,234015300,20950,20900,20950,20900,1961
20240731,105600,193029850,20900,20900,20900,20900,0
20240731,105500,193029850,20900,20950,20950,20900,7
20240731,105400,192883500,20950,20900,20950,20900,89
20240731,105300,191022600,20900,20900,20900,20900,0
20240731,105200,191022600,20900,20950,20950,20900,52
20240731,105100,189933500,20950,20900,20950,20900,18
20240731,105000,189557150,20950,20950,20950,20950,23
20240731,104900,189075300,20950,20950,20950,20950,6
20240731,104800,188949600,20950,20950,20950,20950,13
20240731,104700,188677250,20950,21000,21000,20950,27
20240731,104600,188110600,20950,20950,20950,20950,16
20240731,104500,187775400,20950,20950,20950,20950,44
20240731,104400,186853600,20950,21000,21000,20950,27
20240731,104300,186286950,20950,20950,20950,20950,53
20240731,104200,185176600,21050,20900,21050,20900,33
20240731,104100,184485400,20950,20950,20950,20900,29
20240731,104000,183878200,20900,20900,20900,20900,6
20240731,103900,183752800,20950,20900,20950,20900,14
20240731,103800,183459900,20900,20900,20900,20900,7
20240731,103700,183313600,20900,20900,20900,20900,16
20240731,103600,182979200,20900,20900,20900,20900,214
20240731,103500,178506600,20950,21000,21000,20950,1202
20240731,103400,153293050,21000,21000,21000,21000,6
20240731,103300,153167050,21050,21000,21050,21000,14
20240731,103200,152872800,21050,21050,21050,21000,374
20240731,103100,145000450,21050,21050,21050,21050,0
20240731,103000,145000450,21050,21100,21100,21050,11
20240731,102900,144768650,21100,21150,21200,21100,225
20240731,102800,140019150,21150,21150,21150,21150,0
20240731,102700,140019150,21150,21100,21150,21100,29
20240731,102600,139406200,21150,21050,21150,21050,27
20240731,102500,138835900,21150,21100,21150,21100,20
20240731,102400,138412950,21050,21050,21050,21050,20
20240731,102300,137991950,21100,21100,21100,21100,135
20240731,102200,135143450,21100,21100,21100,21100,0
20240731,102100,135143450,21100,21100,21100,21100,13
20240731,102000,134869150,21100,21100,21100,21100,7
20240731,101900,134721450,21100,21100,21100,21100,66
20240731,101800,133328850,21200,21100,21200,21100,11
20240731,101700,133096650,21100,21100,21100,21100,8
20240731,101600,132927850,21150,21150,21150,21150,0
20240731,101500,132927850,21150,21150,21150,21150,266
20240731,101400,127301950,21250,21200,21300,21200,101
20240731,101300,125154600,21150,21200,21250,21150,109
20240731,101200,122842000,21150,21150,21150,21150,0
20240731,101100,122842000,21150,21150,21150,21150,10
20240731,101000,122630500,21150,21150,21150,21150,0
20240731,100900,122630500,21150,21200,21200,21150,172
20240731,100800,118984950,21200,21200,21200,21200,0
20240731,100700,118984950,21200,21250,21250,21200,138
20240731,100600,116052900,21250,21250,21250,21250,0
20240731,100500,116052900,21250,21250,21250,21250,61
20240731,100400,114756650,21350,21350,21350,21350,1
20240731,100300,114735300,21250,21250,21300,21250,22
20240731,100200,114267750,21350,21250,21350,21250,202
20240731,100100,109965600,21300,21300,21300,21300,0
20240731,100000,109965600,21300,21350,21350,21250,7
20240731,095900,109816500,21250,21200,21400,21200,702
20240731,095800,94916800,21200,21200,21200,21150,510
20240731,095700,84107550,21250,21200,21250,21200,13
20240731,095600,83831700,21300,21200,21450,21200,429
20240731,095500,74705100,21200,21150,21250,21150,229
20240731,095400,69849250,21200,21150,21200,21150,10
20240731,095300,69637700,21150,21150,21150,21150,0
20240731,095200,69637700,21150,21150,21150,21150,0
20240731,095100,69637700,21150,21150,21150,21150,17
20240731,095000,69278150,21150,21150,21150,21150,66
20240731,094900,67882250,21150,21150,21150,21150,0
20240731,094800,67882250,21150,21150,21150,21150,20
20240731,094700,67459250,21150,21150,21150,21150,16
20240731,094600,67120850,21050,21050,21050,21050,0
20240731,094500,67120850,21050,21050,21050,21050,409
20240731,094400,58511400,21000,21000,21000,21000,1
20240731,094300,58490400,21000,21000,21000,21000,0
20240731,094200,58490400,21000,21000,21000,21000,0
20240731,094100,58490400,21000,21000,21000,21000,1
20240731,094000,58469400,21000,21000,21000,21000,1
20240731,093900,58448400,21050,21050,21050,21050,0
20240731,093800,58448400,21050,21000,21050,20950,300
20240731,093700,52143300,20950,20950,20950,20950,0
20240731,093600,52143300,20950,20950,20950,20950,0
20240731,093500,52143300,20950,20950,20950,20950,8
20240731,093400,51975700,20950,20950,20950,20950,0
20240731,093300,51975700,20950,20950,20950,20950,0
20240731,093200,51975700,20950,21000,21000,20950,650
20240731,093100,38346600,21000,21000,21000,21000,0
20240731,093000,38346600,21000,21050,21050,21000,7
20240731,092900,38199550,21000,21000,21000,21000,6
20240731,092800,38073550,21050,21050,21050,21050,5
20240731,092700,37968300,21050,21000,21050,21000,713
20240731,092600,22994550,20950,20950,20950,20950,28
20240731,092500,22407950,20950,20950,20950,20950,100
20240731,092400,20312950,20950,20950,20950,20950,0
20240731,092300,20312950,20950,21000,21000,20950,2
20240731,092200,20271000,21000,21000,21000,21000,10
20240731,092100,20061000,21000,21000,21000,21000,32
20240731,092000,19389000,21000,21050,21050,21000,14
20240731,091900,19094750,21050,21050,21050,21050,1
20240731,091800,19073700,21000,21000,21000,21000,55
20240731,091700,17918700,21000,21000,21000,21000,10
20240731,091600,17708700,21000,21000,21000,21000,11
20240731,091500,17477700,21000,21000,21000,21000,1
20240731,091400,17456700,21000,21000,21000,21000,276
20240731,091300,11660700,21000,21100,21100,21000,66
20240731,091200,10269600,21000,21050,21100,21000,109
20240731,091100,7975650,21100,21100,21100,21100,0
20240731,091000,7975650,21100,21100,21100,21100,0
20240731,090900,7975650,21100,21100,21100,21100,0
20240731,090800,7975650,21100,21100,21100,21100,38
20240731,090700,7173850,21100,21100,21100,21100,0
20240731,090600,7173850,21100,21100,21100,21100,1
20240731,090500,7152750,21100,21100,21100,21000,65
20240731,090400,5786250,21000,21000,21000,21000,0
20240731,090300,5786250,21000,21000,21000,21000,37
20240731,090200,5009250,21000,21000,21000,21000,1
20240731,090100,4988250,21100,21050,21100,21050,113
20240731,090000,2604050,21050,20950,21050,20950,119