KissMeData/200710/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201100,9725559900,25450,25450,25450,25450,5801
20230731,201000,9725559900,25450,25450,25450,25450,0
20230731,200900,9725559900,25450,25450,25450,25450,0
20230731,200800,9725559900,25450,25450,25450,25450,0
20230731,200700,9725559900,25450,25450,25450,25450,0
20230731,200600,9725559900,25450,25450,25450,25450,0
20230731,200500,9725559900,25450,25450,25450,25450,0
20230731,200400,9725559900,25450,25450,25450,25450,0
20230731,200300,9725559900,25450,25450,25450,25450,0
20230731,200200,9725559900,25450,25450,25450,25450,0
20230731,200100,9725559900,25450,25450,25450,25450,0
20230731,200000,9725559900,25450,25450,25450,25450,0
20230731,195900,9725559900,25450,25450,25450,25450,0
20230731,195800,9725559900,25450,25450,25450,25450,0
20230731,195700,9725559900,25450,25450,25450,25450,0
20230731,195600,9725559900,25450,25450,25450,25450,0
20230731,195500,9725559900,25450,25450,25450,25450,0
20230731,195400,9725559900,25450,25450,25450,25450,0
20230731,195300,9725559900,25450,25450,25450,25450,0
20230731,195200,9725559900,25450,25450,25450,25450,0
20230731,195100,9725559900,25450,25450,25450,25450,0
20230731,195000,9725559900,25450,25450,25450,25450,0
20230731,194900,9725559900,25450,25450,25450,25450,0
20230731,194800,9725559900,25450,25450,25450,25450,0
20230731,194700,9725559900,25450,25450,25450,25450,0
20230731,194600,9725559900,25450,25450,25450,25450,0
20230731,194500,9725559900,25450,25450,25450,25450,0
20230731,194400,9725559900,25450,25450,25450,25450,0
20230731,194300,9725559900,25450,25450,25450,25450,0
20230731,194200,9725559900,25450,25450,25450,25450,0
20230731,194100,9725559900,25450,25450,25450,25450,5801
20230731,194000,9725559900,25450,25450,25450,25450,0
20230731,193900,9725559900,25450,25450,25450,25450,0
20230731,193800,9725559900,25450,25450,25450,25450,0
20230731,193700,9725559900,25450,25450,25450,25450,0
20230731,193600,9725559900,25450,25450,25450,25450,0
20230731,193500,9725559900,25450,25450,25450,25450,0
20230731,193400,9725559900,25450,25450,25450,25450,0
20230731,193300,9725559900,25450,25450,25450,25450,0
20230731,193200,9725559900,25450,25450,25450,25450,0
20230731,193100,9725559900,25450,25450,25450,25450,0
20230731,193000,9725559900,25450,25450,25450,25450,0
20230731,192900,9725559900,25450,25450,25450,25450,0
20230731,192800,9725559900,25450,25450,25450,25450,0
20230731,192700,9725559900,25450,25450,25450,25450,0
20230731,192600,9725559900,25450,25450,25450,25450,0
20230731,192500,9725559900,25450,25450,25450,25450,0
20230731,192400,9725559900,25450,25450,25450,25450,0
20230731,192300,9725559900,25450,25450,25450,25450,0
20230731,192200,9725559900,25450,25450,25450,25450,0
20230731,192100,9725559900,25450,25450,25450,25450,0
20230731,192000,9725559900,25450,25450,25450,25450,0
20230731,191900,9725559900,25450,25450,25450,25450,0
20230731,191800,9725559900,25450,25450,25450,25450,0
20230731,191700,9725559900,25450,25450,25450,25450,0
20230731,191600,9725559900,25450,25450,25450,25450,0
20230731,191500,9725559900,25450,25450,25450,25450,0
20230731,191400,9725559900,25450,25450,25450,25450,0
20230731,191300,9725559900,25450,25450,25450,25450,0
20230731,191200,9725559900,25450,25450,25450,25450,0
20230731,191100,9725559900,25450,25450,25450,25450,5801
20230731,191000,9725559900,25450,25450,25450,25450,0
20230731,190900,9725559900,25450,25450,25450,25450,0
20230731,190800,9725559900,25450,25450,25450,25450,0
20230731,190700,9725559900,25450,25450,25450,25450,0
20230731,190600,9725559900,25450,25450,25450,25450,0
20230731,190500,9725559900,25450,25450,25450,25450,0
20230731,190400,9725559900,25450,25450,25450,25450,0
20230731,190300,9725559900,25450,25450,25450,25450,0
20230731,190200,9725559900,25450,25450,25450,25450,0
20230731,190100,9725559900,25450,25450,25450,25450,0
20230731,190000,9725559900,25450,25450,25450,25450,0
20230731,185900,9725559900,25450,25450,25450,25450,0
20230731,185800,9725559900,25450,25450,25450,25450,0
20230731,185700,9725559900,25450,25450,25450,25450,0
20230731,185600,9725559900,25450,25450,25450,25450,0
20230731,185500,9725559900,25450,25450,25450,25450,0
20230731,185400,9725559900,25450,25450,25450,25450,0
20230731,185300,9725559900,25450,25450,25450,25450,0
20230731,185200,9725559900,25450,25450,25450,25450,0
20230731,185100,9725559900,25450,25450,25450,25450,0
20230731,185000,9725559900,25450,25450,25450,25450,0
20230731,184900,9725559900,25450,25450,25450,25450,0
20230731,184800,9725559900,25450,25450,25450,25450,0
20230731,184700,9725559900,25450,25450,25450,25450,0
20230731,184600,9725559900,25450,25450,25450,25450,0
20230731,184500,9725559900,25450,25450,25450,25450,0
20230731,184400,9725559900,25450,25450,25450,25450,0
20230731,184300,9725559900,25450,25450,25450,25450,0
20230731,184200,9725559900,25450,25450,25450,25450,0
20230731,184100,9725559900,25450,25450,25450,25450,5801
20230731,184000,9725559900,25450,25450,25450,25450,0
20230731,183900,9725559900,25450,25450,25450,25450,0
20230731,183800,9725559900,25450,25450,25450,25450,0
20230731,183700,9725559900,25450,25450,25450,25450,0
20230731,183600,9725559900,25450,25450,25450,25450,0
20230731,183500,9725559900,25450,25450,25450,25450,0
20230731,183400,9725559900,25450,25450,25450,25450,0
20230731,183300,9725559900,25450,25450,25450,25450,0
20230731,183200,9725559900,25450,25450,25450,25450,0
20230731,183100,9725559900,25450,25450,25450,25450,0
20230731,183000,9725559900,25450,25450,25450,25450,0
20230731,182900,9725559900,25450,25450,25450,25450,0
20230731,182800,9725559900,25450,25450,25450,25450,0
20230731,182700,9725559900,25450,25450,25450,25450,0
20230731,182600,9725559900,25450,25450,25450,25450,0
20230731,182500,9725559900,25450,25450,25450,25450,0
20230731,182400,9725559900,25450,25450,25450,25450,0
20230731,182300,9725559900,25450,25450,25450,25450,0
20230731,182200,9725559900,25450,25450,25450,25450,0
20230731,182100,9725559900,25450,25450,25450,25450,0
20230731,182000,9725559900,25450,25450,25450,25450,0
20230731,181900,9725559900,25450,25450,25450,25450,0
20230731,181800,9725559900,25450,25450,25450,25450,0
20230731,181700,9725559900,25450,25450,25450,25450,0
20230731,181600,9725559900,25450,25450,25450,25450,0
20230731,181500,9725559900,25450,25450,25450,25450,0
20230731,181400,9725559900,25450,25450,25450,25450,0
20230731,181300,9725559900,25450,25450,25450,25450,0
20230731,181200,9725559900,25450,25450,25450,25450,0
20230731,181100,9725559900,25450,25450,25450,25450,5801
20230731,181000,9725559900,25450,25450,25450,25450,0
20230731,180900,9725559900,25450,25450,25450,25450,0
20230731,180800,9725559900,25450,25450,25450,25450,0
20230731,180700,9725559900,25450,25450,25450,25450,0
20230731,180600,9725559900,25450,25450,25450,25450,0
20230731,180500,9725559900,25450,25450,25450,25450,0
20230731,180400,9725559900,25450,25450,25450,25450,0
20230731,180300,9725559900,25450,25450,25450,25450,0
20230731,180200,9725559900,25450,25450,25450,25450,0
20230731,180100,9725559900,25450,25450,25450,25450,0
20230731,180000,9725559900,25450,25450,25450,25450,0
20230731,175900,9725559900,25450,25450,25450,25450,0
20230731,175800,9725559900,25450,25450,25450,25450,0
20230731,175700,9725559900,25450,25450,25450,25450,0
20230731,175600,9725559900,25450,25450,25450,25450,0
20230731,175500,9725559900,25450,25450,25450,25450,0
20230731,175400,9725559900,25450,25450,25450,25450,0
20230731,175300,9725559900,25450,25450,25450,25450,0
20230731,175200,9725559900,25450,25450,25450,25450,0
20230731,175100,9725559900,25450,25450,25450,25450,0
20230731,175000,9725559900,25450,25450,25450,25450,0
20230731,174900,9725559900,25450,25450,25450,25450,0
20230731,174800,9725559900,25450,25450,25450,25450,0
20230731,174700,9725559900,25450,25450,25450,25450,0
20230731,174600,9725559900,25450,25450,25450,25450,0
20230731,174500,9725559900,25450,25450,25450,25450,0
20230731,174400,9725559900,25450,25450,25450,25450,0
20230731,174300,9725559900,25450,25450,25450,25450,0
20230731,174200,9725559900,25450,25450,25450,25450,0
20230731,174100,9725559900,25450,25450,25450,25450,5801
20230731,174000,9725559900,25450,25450,25450,25450,0
20230731,173900,9725559900,25450,25450,25450,25450,0
20230731,173800,9725559900,25450,25450,25450,25450,0
20230731,173700,9725559900,25450,25450,25450,25450,0
20230731,173600,9725559900,25450,25450,25450,25450,0
20230731,173500,9725559900,25450,25450,25450,25450,0
20230731,173400,9725559900,25450,25450,25450,25450,0
20230731,173300,9725559900,25450,25450,25450,25450,0
20230731,173200,9725559900,25450,25450,25450,25450,0
20230731,173100,9725559900,25450,25450,25450,25450,0
20230731,173000,9725559900,25450,25450,25450,25450,0
20230731,172900,9725559900,25450,25450,25450,25450,0
20230731,172800,9725559900,25450,25450,25450,25450,0
20230731,172700,9725559900,25450,25450,25450,25450,0
20230731,172600,9725559900,25450,25450,25450,25450,0
20230731,172500,9725559900,25450,25450,25450,25450,0
20230731,172400,9725559900,25450,25450,25450,25450,0
20230731,172300,9725559900,25450,25450,25450,25450,0
20230731,172200,9725559900,25450,25450,25450,25450,0
20230731,172100,9725559900,25450,25450,25450,25450,0
20230731,172000,9725559900,25450,25450,25450,25450,0
20230731,171900,9725559900,25450,25450,25450,25450,0
20230731,171800,9725559900,25450,25450,25450,25450,0
20230731,171700,9725559900,25450,25450,25450,25450,0
20230731,171600,9725559900,25450,25450,25450,25450,0
20230731,171500,9725559900,25450,25450,25450,25450,0
20230731,171400,9725559900,25450,25450,25450,25450,0
20230731,171300,9725559900,25450,25450,25450,25450,0
20230731,171200,9725559900,25450,25450,25450,25450,0
20230731,171100,9725559900,25450,25450,25450,25450,5801
20230731,171000,9725559900,25450,25450,25450,25450,0
20230731,170900,9725559900,25450,25450,25450,25450,0
20230731,170800,9725559900,25450,25450,25450,25450,0
20230731,170700,9725559900,25450,25450,25450,25450,0
20230731,170600,9725559900,25450,25450,25450,25450,0
20230731,170500,9725559900,25450,25450,25450,25450,0
20230731,170400,9725559900,25450,25450,25450,25450,0
20230731,170300,9725559900,25450,25450,25450,25450,0
20230731,170200,9725559900,25450,25450,25450,25450,0
20230731,170100,9725559900,25450,25450,25450,25450,0
20230731,170000,9725559900,25450,25450,25450,25450,0
20230731,165900,9725559900,25450,25450,25450,25450,0
20230731,165800,9725559900,25450,25450,25450,25450,0
20230731,165700,9725559900,25450,25450,25450,25450,0
20230731,165600,9725559900,25450,25450,25450,25450,0
20230731,165500,9725559900,25450,25450,25450,25450,0
20230731,165400,9725559900,25450,25450,25450,25450,0
20230731,165300,9725559900,25450,25450,25450,25450,0
20230731,165200,9725559900,25450,25450,25450,25450,0
20230731,165100,9725559900,25450,25450,25450,25450,0
20230731,165000,9725559900,25450,25450,25450,25450,0
20230731,164900,9725559900,25450,25450,25450,25450,0
20230731,164800,9725559900,25450,25450,25450,25450,0
20230731,164700,9725559900,25450,25450,25450,25450,0
20230731,164600,9725559900,25450,25450,25450,25450,0
20230731,164500,9725559900,25450,25450,25450,25450,0
20230731,164400,9725559900,25450,25450,25450,25450,0
20230731,164300,9725559900,25450,25450,25450,25450,0
20230731,164200,9725559900,25450,25450,25450,25450,0
20230731,164100,9725559900,25450,25450,25450,25450,5801
20230731,164000,9725559900,25450,25450,25450,25450,0
20230731,163900,9725559900,25450,25450,25450,25450,0
20230731,163800,9725559900,25450,25450,25450,25450,0
20230731,163700,9725559900,25450,25450,25450,25450,0
20230731,163600,9725559900,25450,25450,25450,25450,0
20230731,163500,9725559900,25450,25450,25450,25450,0
20230731,163400,9725559900,25450,25450,25450,25450,0
20230731,163300,9725559900,25450,25450,25450,25450,0
20230731,163200,9725559900,25450,25450,25450,25450,0
20230731,163100,9725559900,25450,25450,25450,25450,0
20230731,163000,9725559900,25450,25450,25450,25450,0
20230731,162900,9725559900,25450,25450,25450,25450,0
20230731,162800,9725559900,25450,25450,25450,25450,0
20230731,162700,9725559900,25450,25450,25450,25450,0
20230731,162600,9725559900,25450,25450,25450,25450,0
20230731,162500,9725559900,25450,25450,25450,25450,0
20230731,162400,9725559900,25450,25450,25450,25450,0
20230731,162300,9725559900,25450,25450,25450,25450,0
20230731,162200,9725559900,25450,25450,25450,25450,0
20230731,162100,9725559900,25450,25450,25450,25450,0
20230731,162000,9725559900,25450,25450,25450,25450,0
20230731,161900,9725559900,25450,25450,25450,25450,0
20230731,161800,9725559900,25450,25450,25450,25450,0
20230731,161700,9725559900,25450,25450,25450,25450,0
20230731,161600,9725559900,25450,25450,25450,25450,0
20230731,161500,9725559900,25450,25450,25450,25450,0
20230731,161400,9725559900,25450,25450,25450,25450,0
20230731,161300,9725559900,25450,25450,25450,25450,0
20230731,161200,9725559900,25450,25450,25450,25450,0
20230731,161100,9725559900,25450,25450,25450,25450,5801
20230731,161000,9725559900,25450,25450,25450,25450,0
20230731,160900,9725559900,25450,25450,25450,25450,0
20230731,160800,9725559900,25450,25450,25450,25450,0
20230731,160700,9725559900,25450,25450,25450,25450,0
20230731,160600,9725559900,25450,25450,25450,25450,0
20230731,160500,9725559900,25450,25450,25450,25450,0
20230731,160400,9725559900,25450,25450,25450,25450,0
20230731,160300,9725559900,25450,25450,25450,25450,0
20230731,160200,9725559900,25450,25450,25450,25450,0
20230731,160100,9725559900,25450,25450,25450,25450,0
20230731,160000,9725559900,25450,25450,25450,25450,0
20230731,155900,9725559900,25450,25450,25450,25450,0
20230731,155800,9725559900,25450,25450,25450,25450,0
20230731,155700,9725559900,25450,25450,25450,25450,0
20230731,155600,9725559900,25450,25450,25450,25450,0
20230731,155500,9725559900,25450,25450,25450,25450,0
20230731,155400,9725559900,25450,25450,25450,25450,0
20230731,155300,9725559900,25450,25450,25450,25450,0
20230731,155200,9725559900,25450,25450,25450,25450,0
20230731,155100,9725559900,25450,25450,25450,25450,0
20230731,155000,9725559900,25450,25450,25450,25450,0
20230731,154900,9725559900,25450,25450,25450,25450,0
20230731,154800,9725559900,25450,25450,25450,25450,0
20230731,154700,9725559900,25450,25450,25450,25450,0
20230731,154600,9725559900,25450,25450,25450,25450,0
20230731,154500,9725559900,25450,25450,25450,25450,0
20230731,154400,9725559900,25450,25450,25450,25450,0
20230731,154300,9725559900,25450,25450,25450,25450,0
20230731,154200,9725559900,25450,25450,25450,25450,0
20230731,154100,9725559900,25450,25450,25450,25450,5801
20230731,154000,9725559900,25450,25450,25450,25450,0
20230731,153900,9725559900,25450,25450,25450,25450,0
20230731,153800,9725559900,25450,25450,25450,25450,0
20230731,153700,9725559900,25450,25450,25450,25450,0
20230731,153600,9725559900,25450,25450,25450,25450,0
20230731,153500,9725559900,25450,25450,25450,25450,0
20230731,153400,9725559900,25450,25450,25450,25450,0
20230731,153300,9725559900,25450,25450,25450,25450,0
20230731,153200,9725559900,25450,25450,25450,25450,0
20230731,153100,9725559900,25450,25450,25450,25450,0
20230731,153000,9725559900,25450,25450,25450,25450,5801
20230731,152900,9577924450,25350,25350,25350,25350,0
20230731,152800,9577924450,25350,25350,25350,25350,0
20230731,152700,9577924450,25350,25350,25350,25350,0
20230731,152600,9577924450,25350,25350,25350,25350,0
20230731,152500,9577924450,25350,25350,25350,25350,0
20230731,152400,9577924450,25350,25350,25350,25350,0
20230731,152300,9577924450,25350,25350,25350,25350,0
20230731,152200,9577924450,25350,25350,25350,25350,0
20230731,152100,9577924450,25350,25350,25350,25350,0
20230731,152000,9577924450,25350,25350,25350,25350,0
20230731,151900,9577924450,25350,25350,25400,25350,646
20230731,151800,9561547100,25350,25350,25400,25350,1450
20230731,151700,9524786900,25350,25350,25400,25350,289
20230731,151600,9517458950,25350,25400,25400,25350,301
20230731,151500,9509817350,25350,25350,25400,25350,944
20230731,151400,9485871500,25350,25350,25400,25350,614
20230731,151300,9470278300,25400,25400,25400,25350,212
20230731,151200,9464897150,25350,25350,25400,25350,506
20230731,151100,9452066850,25350,25350,25350,25300,2090
20230731,151000,9399087450,25300,25300,25350,25300,373
20230731,150900,9389641100,25350,25300,25350,25300,31
20230731,150800,9388856400,25300,25250,25300,25250,43
20230731,150700,9387768550,25300,25250,25300,25250,1282
20230731,150600,9355336050,25250,25250,25300,25250,104
20230731,150500,9352709850,25250,25250,25300,25250,189
20230731,150400,9347937550,25300,25250,25300,25250,292
20230731,150300,9340551950,25250,25250,25250,25200,1411
20230731,150200,9304929550,25250,25300,25300,25250,1522
20230731,150100,9266498850,25300,25300,25300,25250,216
20230731,150000,9261042050,25250,25300,25300,25250,550
20230731,145900,9247129300,25300,25250,25300,25250,199
20230731,145800,9242098900,25250,25250,25250,25250,300
20230731,145700,9234523900,25250,25300,25300,25250,127
20230731,145600,9231315400,25250,25250,25300,25250,284
20230731,145500,9224141900,25250,25250,25250,25250,188
20230731,145400,9219394900,25250,25250,25300,25250,929
20230731,145300,9195930150,25250,25250,25300,25250,292
20230731,145200,9188547150,25300,25250,25300,25250,698
20230731,145100,9170922400,25200,25250,25250,25200,197
20230731,145000,9165951250,25200,25200,25250,25200,424
20230731,144900,9155256450,25250,25250,25250,25200,1249
20230731,144800,9123770850,25250,25200,25250,25200,427
20230731,144700,9113004750,25250,25200,25250,25200,464
20230731,144600,9101308550,25200,25200,25250,25200,98
20230731,144500,9098838750,25200,25200,25250,25200,1061
20230731,144400,9072101450,25250,25200,25250,25200,43
20230731,144300,9071016900,25200,25200,25200,25200,455
20230731,144200,9059550900,25200,25250,25250,25200,49
20230731,144100,9058316000,25250,25200,25250,25200,77
20230731,144000,9056374550,25200,25250,25250,25200,173
20230731,143900,9052013400,25250,25250,25250,25200,229
20230731,143800,9046234750,25200,25200,25200,25200,22
20230731,143700,9045680350,25200,25150,25200,25150,552
20230731,143600,9031775700,25150,25150,25200,25100,1033
20230731,143500,9005809000,25150,25150,25150,25150,175
20230731,143400,9001407750,25150,25200,25200,25100,2095
20230731,143300,8948732050,25150,25150,25200,25150,452
20230731,143200,8937363150,25150,25150,25150,25150,777
20230731,143100,8917821600,25200,25200,25250,25200,1152
20230731,143000,8888790150,25200,25250,25250,25200,1257
20230731,142900,8857112700,25200,25300,25300,25200,3761
20230731,142800,8762141600,25300,25300,25350,25300,56
20230731,142700,8760724250,25300,25300,25300,25300,34
20230731,142600,8759864050,25300,25300,25300,25300,201
20230731,142500,8754778750,25300,25300,25350,25300,119
20230731,142400,8751768000,25350,25300,25350,25300,1238
20230731,142300,8720431450,25300,25350,25350,25300,307
20230731,142200,8712658600,25350,25300,25350,25300,114
20230731,142100,8709769650,25300,25300,25300,25300,134
20230731,142000,8706379450,25250,25250,25300,25250,453
20230731,141900,8694938700,25250,25250,25250,25200,7620
20230731,141800,8502535450,25250,25200,25250,25200,974
20230731,141700,8477946600,25200,25300,25300,25200,2670
20230731,141600,8410529550,25300,25300,25300,25300,4
20230731,141500,8410428350,25300,25300,25300,25300,150
20230731,141400,8406633350,25300,25300,25300,25300,190
20230731,141300,8401826350,25300,25350,25350,25300,1383
20230731,141200,8366833250,25350,25350,25350,25350,14
20230731,141100,8366478350,25350,25350,25350,25350,178
20230731,141000,8361966050,25350,25400,25400,25350,107
20230731,140900,8359250800,25400,25400,25400,25350,161
20230731,140800,8355167400,25350,25350,25350,25350,16
20230731,140700,8354761800,25400,25350,25400,25350,45
20230731,140600,8353620750,25350,25350,25350,25300,164
20230731,140500,8349468350,25300,25300,25350,25300,90
20230731,140400,8347190550,25300,25300,25300,25300,196
20230731,140300,8342231750,25300,25300,25300,25300,229
20230731,140200,8336438050,25300,25350,25350,25300,255
20230731,140100,8329979500,25350,25350,25350,25350,32
20230731,140000,8329168300,25350,25300,25350,25300,1575
20230731,135900,8289318050,25350,25350,25350,25350,94
20230731,135800,8286935150,25350,25350,25400,25300,547
20230731,135700,8273087650,25400,25400,25400,25350,10
20230731,135600,8272833900,25350,25350,25350,25350,292
20230731,135500,8265431700,25300,25350,25400,25300,2010
20230731,135400,8214524000,25350,25350,25350,25350,116
20230731,135300,8211583400,25350,25400,25400,25350,1774
20230731,135200,8166609300,25400,25400,25400,25400,83
20230731,135100,8164501100,25400,25400,25400,25400,131
20230731,135000,8161173700,25400,25400,25400,25350,173
20230731,134900,8156779650,25400,25400,25400,25350,154
20230731,134800,8152868100,25400,25300,25400,25300,195
20230731,134700,8147920250,25300,25350,25350,25300,828
20230731,134600,8126968050,25300,25350,25350,25300,1597
20230731,134500,8086495950,25350,25350,25350,25350,117
20230731,134400,8083530000,25400,25350,25400,25350,401
20230731,134300,8073363500,25350,25400,25400,25350,638
20230731,134200,8057165400,25400,25400,25400,25400,2083
20230731,134100,8004257200,25400,25400,25450,25400,680
20230731,134000,7986955400,25400,25450,25450,25400,4889
20230731,133900,7862579600,25450,25450,25500,25450,270
20230731,133800,7855700600,25500,25500,25500,25500,98
20230731,133700,7853201600,25500,25500,25500,25500,397
20230731,133600,7843078100,25500,25500,25500,25500,407
20230731,133500,7832699600,25450,25450,25450,25450,6
20230731,133400,7832546900,25450,25500,25500,25450,282
20230731,133300,7825356400,25500,25500,25500,25450,127
20230731,133200,7822118200,25500,25500,25500,25500,318
20230731,133100,7814009200,25500,25450,25500,25450,1270
20230731,133000,7781629350,25500,25500,25500,25500,220
20230731,132900,7776019350,25450,25500,25500,25450,128
20230731,132800,7772760750,25500,25500,25500,25450,22
20230731,132700,7772199800,25500,25450,25500,25450,75
20230731,132600,7770289550,25450,25450,25450,25450,30
20230731,132500,7769526050,25450,25450,25450,25450,90
20230731,132400,7767235550,25450,25450,25450,25450,53
20230731,132300,7765886700,25450,25450,25450,25450,15
20230731,132200,7765504950,25450,25500,25500,25450,259
20230731,132100,7758902950,25500,25450,25500,25450,17
20230731,132000,7758469800,25400,25450,25450,25400,198
20230731,131900,7753430750,25450,25450,25450,25450,112
20230731,131800,7750580350,25450,25450,25450,25450,10
20230731,131700,7750325850,25450,25450,25450,25450,197
20230731,131600,7745312200,25450,25450,25450,25450,252
20230731,131500,7738898800,25450,25500,25500,25450,1294
20230731,131400,7705966300,25450,25450,25500,25450,148
20230731,131300,7702196100,25450,25450,25450,25450,218
20230731,131200,7696648000,25450,25500,25500,25450,938
20230731,131100,7672766450,25500,25500,25550,25500,2777
20230731,131000,7601947350,25550,25550,25550,25500,106
20230731,130900,7599239300,25500,25500,25550,25500,1469
20230731,130800,7561778850,25500,25500,25500,25500,237
20230731,130700,7555735350,25450,25500,25500,25450,217
20230731,130600,7550201950,25500,25500,25500,25500,111
20230731,130500,7547371450,25500,25450,25500,25450,896
20230731,130400,7524551350,25450,25450,25450,25450,237
20230731,130300,7518519700,25450,25450,25450,25450,412
20230731,130200,7508034300,25450,25450,25500,25450,101
20230731,130100,7505461350,25450,25450,25450,25450,6
20230731,130000,7505308650,25500,25500,25500,25500,53
20230731,125900,7503957150,25500,25500,25500,25500,51
20230731,125800,7502656650,25500,25450,25500,25450,181
20230731,125700,7498044150,25450,25550,25550,25450,283
20230731,125600,7490827650,25550,25550,25550,25500,261
20230731,125500,7484169000,25500,25500,25500,25500,127
20230731,125400,7480930500,25550,25450,25550,25450,609
20230731,125300,7465401850,25500,25500,25500,25450,190
20230731,125200,7460561900,25500,25500,25500,25450,7
20230731,125100,7460383450,25450,25450,25450,25450,223
20230731,125000,7454708100,25500,25500,25500,25500,859
20230731,124900,7432803600,25500,25500,25550,25500,85
20230731,124800,7430635950,25500,25500,25500,25500,1
20230731,124700,7430610450,25550,25500,25550,25500,682
20230731,124600,7413219300,25500,25500,25500,25500,138
20230731,124500,7409700300,25450,25450,25450,25450,0
20230731,124400,7409700300,25450,25500,25500,25450,552
20230731,124300,7395631300,25500,25450,25500,25450,79
20230731,124200,7393620700,25450,25550,25550,25450,121
20230731,124100,7390541150,25450,25500,25500,25450,2201
20230731,124000,7334417900,25550,25550,25550,25550,112
20230731,123900,7331556300,25550,25550,25550,25550,358
20230731,123800,7322409400,25550,25500,25550,25500,61
20230731,123700,7320851400,25500,25500,25550,25500,377
20230731,123600,7311235400,25500,25500,25500,25500,122
20230731,123500,7308124400,25500,25500,25550,25500,285
20230731,123400,7300856800,25550,25500,25550,25500,218
20230731,123300,7295292800,25500,25500,25500,25500,125
20230731,123200,7292105300,25450,25500,25500,25450,10
20230731,123100,7291850400,25500,25500,25500,25500,192
20230731,123000,7286954400,25500,25500,25500,25500,31
20230731,122900,7286163900,25450,25450,25500,25450,160
20230731,122800,7282091850,25450,25450,25550,25450,93
20230731,122700,7279720000,25550,25550,25550,25500,580
20230731,122600,7264929800,25550,25550,25550,25500,362
20230731,122500,7255684500,25550,25600,25600,25550,235
20230731,122400,7249680200,25550,25550,25600,25550,202
20230731,122300,7244516900,25550,25550,25550,25550,328
20230731,122200,7236136500,25550,25550,25550,25500,270
20230731,122100,7229238500,25550,25500,25550,25500,423
20230731,122000,7218449850,25550,25600,25600,25550,301
20230731,121900,7210754300,25550,25500,25550,25450,262
20230731,121800,7204065200,25450,25450,25450,25450,138
20230731,121700,7200553100,25450,25500,25500,25450,1136
20230731,121600,7171623450,25500,25450,25500,25450,705
20230731,121500,7153680950,25450,25450,25450,25450,241
20230731,121400,7147547500,25500,25550,25550,25500,1236
20230731,121300,7116025450,25500,25550,25550,25500,538
20230731,121200,7102306100,25550,25550,25550,25500,325
20230731,121100,7094002550,25550,25500,25550,25500,231
20230731,121000,7088103750,25500,25500,25550,25500,760
20230731,120900,7068722150,25500,25550,25600,25500,2390
20230731,120800,7007664100,25550,25700,25700,25550,5938
20230731,120700,6855523250,25700,25700,25700,25650,646
20230731,120600,6838948550,25700,25650,25700,25650,280
20230731,120500,6831766450,25650,25700,25700,25650,48
20230731,120400,6830534800,25700,25700,25700,25650,249
20230731,120300,6824137850,25700,25700,25700,25700,526
20230731,120200,6810619650,25700,25700,25700,25650,1328
20230731,120100,6776534300,25650,25750,25750,25650,2122
20230731,120000,6722019150,25750,25800,25800,25700,1226
20230731,115900,6690450050,25800,25850,25900,25800,6057
20230731,115800,6533828650,25800,25900,25900,25800,2686
20230731,115700,6464359400,25900,25900,25900,25900,61
20230731,115600,6462779500,25900,25850,25900,25850,289
20230731,115500,6455299900,25850,25900,25900,25850,1540
20230731,115400,6415485450,25850,25850,25900,25800,1534
20230731,115300,6375846500,25850,25800,25850,25800,677
20230731,115200,6358372000,25800,25850,25900,25800,3175
20230731,115100,6276300100,25850,25900,25900,25800,879
20230731,115000,6253548600,25900,25850,25900,25800,1866
20230731,114900,6205353200,25850,25800,25850,25750,1969
20230731,114800,6154511650,25800,25900,25900,25800,4949
20230731,114700,6026641800,25900,25750,25900,25750,5955
20230731,114600,5872808800,25750,25700,25750,25700,1700
20230731,114500,5829056950,25700,25650,25750,25650,3918
20230731,114400,5728380400,25650,25650,25700,25650,1702
20230731,114300,5684717550,25650,25600,25650,25550,5748
20230731,114200,5537531700,25600,25550,25600,25550,5959
20230731,114100,5385141150,25550,25550,25550,25500,2149
20230731,114000,5330234500,25550,25550,25550,25500,5245
20230731,113900,5196290700,25550,25500,25600,25500,1284
20230731,113800,5163471900,25500,25550,25550,25500,483
20230731,113700,5151133750,25550,25450,25550,25450,2408
20230731,113600,5089625850,25550,25550,25550,25450,1377
20230731,113500,5054509200,25500,25450,25500,25450,1685
20230731,113400,5011592600,25500,25500,25550,25500,365
20230731,113300,5002285050,25500,25500,25550,25500,421
20230731,113200,4991549500,25550,25500,25550,25500,338
20230731,113100,4982930400,25500,25550,25550,25500,3
20230731,113000,4982853850,25500,25550,25550,25500,142
20230731,112900,4979232750,25550,25500,25550,25500,12
20230731,112800,4978926400,25500,25550,25550,25450,1061
20230731,112700,4951865650,25550,25550,25550,25550,57
20230731,112600,4950409300,25550,25500,25550,25500,313
20230731,112500,4942427200,25550,25500,25550,25500,321
20230731,112400,4934241650,25500,25550,25550,25500,355
20230731,112300,4925175800,25550,25550,25550,25550,4
20230731,112200,4925073600,25550,25500,25550,25500,954
20230731,112100,4900704400,25500,25550,25600,25500,494
20230731,112000,4888088700,25550,25550,25600,25550,1537
20230731,111900,4848810300,25550,25600,25600,25550,1190
20230731,111800,4818386000,25600,25550,25600,25550,64
20230731,111700,4816747700,25550,25600,25600,25550,75
20230731,111600,4814830200,25600,25550,25600,25550,433
20230731,111500,4803761950,25550,25550,25600,25550,743
20230731,111400,4784774800,25550,25500,25600,25500,1351
20230731,111300,4750247650,25550,25500,25550,25500,802
20230731,111200,4729782650,25500,25500,25500,25500,551
20230731,111100,4715732150,25500,25500,25500,25400,81
20230731,111000,4713667100,25500,25450,25500,25400,362
20230731,110900,4704472000,25450,25400,25450,25400,244
20230731,110800,4698270050,25450,25450,25450,25450,51
20230731,110700,4696972100,25450,25450,25450,25450,3
20230731,110600,4696895750,25450,25400,25450,25400,570
20230731,110500,4682417700,25400,25400,25400,25350,114
20230731,110400,4679522300,25350,25400,25400,25350,130
20230731,110300,4676224550,25400,25350,25400,25350,769
20230731,110200,4656730300,25350,25400,25400,25350,2012
20230731,110100,4605710650,25400,25400,25450,25400,518
20230731,110000,4592538350,25400,25450,25450,25400,215
20230731,105900,4587077250,25350,25400,25450,25350,1432
20230731,105800,4550712950,25400,25400,25400,25400,711
20230731,105700,4532653550,25350,25350,25350,25350,428
20230731,105600,4521803750,25350,25400,25400,25350,95
20230731,105500,4519394500,25400,25350,25400,25350,13
20230731,105400,4519064700,25400,25400,25400,25350,382
20230731,105300,4509362200,25400,25400,25400,25400,672
20230731,105200,4492293400,25400,25450,25450,25400,3834
20230731,105100,4394909250,25450,25450,25450,25450,506
20230731,105000,4382031550,25450,25500,25500,25450,906
20230731,104900,4358973350,25450,25450,25450,25450,458
20230731,104800,4347317250,25500,25500,25500,25500,641
20230731,104700,4330971750,25500,25500,25550,25500,1111
20230731,104600,4302641200,25500,25550,25550,25450,1137
20230731,104500,4273611050,25550,25550,25550,25550,1339
20230731,104400,4239399600,25500,25500,25550,25500,308
20230731,104300,4231545000,25500,25500,25550,25500,868
20230731,104200,4209403950,25500,25550,25550,25500,464
20230731,104100,4197571750,25550,25550,25600,25500,1802
20230731,104000,4151539300,25600,25650,25650,25550,1336
20230731,103900,4117300950,25650,25600,25650,25600,1247
20230731,103800,4085329400,25600,25600,25650,25550,2480
20230731,103700,4021831350,25600,25550,25600,25550,2759
20230731,103600,3951267100,25550,25400,25550,25400,3940
20230731,103500,3850880400,25450,25400,25450,25400,774
20230731,103400,3831195800,25400,25400,25400,25400,590
20230731,103300,3816209800,25400,25400,25450,25400,1308
20230731,103200,3782962200,25400,25400,25450,25350,1200
20230731,103100,3752482500,25400,25450,25450,25350,2430
20230731,103000,3690843450,25450,25350,25450,25350,1551
20230731,102900,3651440850,25400,25350,25400,25350,720
20230731,102800,3633165650,25350,25350,25350,25300,82
20230731,102700,3631087200,25350,25300,25350,25300,960
20230731,102600,3606757700,25350,25350,25350,25300,3265
20230731,102500,3524110200,25350,25350,25350,25350,1732
20230731,102400,3480204000,25300,25350,25350,25300,202
20230731,102300,3475083350,25350,25300,25350,25300,290
20230731,102200,3467732400,25300,25200,25300,25200,318
20230731,102100,3459692500,25200,25250,25250,25200,41
20230731,102000,3458659250,25250,25250,25300,25200,440
20230731,101900,3447566250,25300,25300,25300,25300,92
20230731,101800,3445238650,25250,25200,25250,25150,1801
20230731,101700,3399853350,25200,25200,25250,25200,70
20230731,101600,3398089100,25200,25250,25300,25200,803
20230731,101500,3377815700,25300,25300,25300,25300,443
20230731,101400,3366607800,25300,25200,25300,25200,274
20230731,101300,3359689250,25200,25200,25200,25200,388
20230731,101200,3349911650,25250,25250,25250,25250,177
20230731,101100,3345442400,25250,25150,25300,25100,2828
20230731,101000,3274130900,25100,25100,25100,25100,844
20230731,100900,3252946500,25150,25150,25150,25150,1090
20230731,100800,3225533000,25150,25150,25200,25150,797
20230731,100700,3205467400,25150,25100,25150,25100,59
20230731,100600,3203983650,25100,25150,25150,25100,232
20230731,100500,3198158900,25100,25150,25150,25100,302
20230731,100400,3190578600,25100,25150,25150,25100,486
20230731,100300,3178361200,25150,25150,25200,25150,3292
20230731,100200,3095562850,25150,25150,25200,25150,1045
20230731,100100,3069279750,25150,25200,25200,25150,187
20230731,100000,3064569350,25200,25200,25250,25200,1067
20230731,095900,3037680900,25200,25250,25250,25200,357
20230731,095800,3028682250,25250,25250,25250,25200,1586
20230731,095700,2988638400,25250,25300,25300,25250,911
20230731,095600,2965625650,25300,25250,25300,25250,351
20230731,095500,2956761850,25250,25350,25350,25250,2814
20230731,095400,2885694000,25300,25300,25350,25300,1210
20230731,095300,2855080950,25300,25250,25300,25250,17
20230731,095200,2854651100,25250,25300,25300,25250,753
20230731,095100,2835607050,25300,25300,25300,25250,925
20230731,095000,2812209700,25350,25300,25350,25300,1702
20230731,094900,2769146800,25300,25350,25350,25300,1085
20230731,094800,2741642600,25350,25350,25350,25300,686
20230731,094700,2724252700,25350,25350,25350,25300,647
20230731,094600,2707851800,25350,25250,25350,25250,2202
20230731,094500,2652088500,25200,25250,25250,25200,731
20230731,094400,2633632200,25250,25200,25250,25200,2567
20230731,094300,2568928800,25150,25200,25200,25150,311
20230731,094200,2561106050,25200,25200,25200,25150,1600
20230731,094100,2520795050,25150,25000,25150,25000,2231
20230731,094000,2464805400,25000,25100,25100,25000,1426
20230731,093900,2429095050,25150,25100,25150,25100,214
20230731,093800,2423723500,25100,24900,25100,24900,4513
20230731,093700,2310985700,24900,25050,25050,24900,2372
20230731,093600,2251724300,25000,25000,25050,25000,1372
20230731,093500,2217412000,25050,25100,25150,25050,1306
20230731,093400,2184676150,25100,25100,25100,25050,725
20230731,093300,2166487650,25100,25150,25150,25100,1752
20230731,093200,2122483300,25150,25250,25300,25150,1682
20230731,093100,2080105200,25250,25250,25300,25250,190
20230731,093000,2075307150,25300,25300,25300,25200,3941
20230731,092900,1975833400,25300,25250,25300,25250,631
20230731,092800,1959884550,25250,25250,25250,25200,1782
20230731,092700,1914891600,25250,25400,25400,25250,543
20230731,092600,1901154150,25300,25350,25400,25300,1289
20230731,092500,1868493350,25350,25400,25450,25350,2662
20230731,092400,1800870300,25450,25500,25550,25400,4058
20230731,092300,1697543000,25500,25400,25500,25400,4673
20230731,092200,1578553850,25400,25300,25400,25300,3571
20230731,092100,1487977800,25300,25250,25300,25250,4347
20230731,092000,1378001650,25250,25300,25300,25250,394
20230731,091900,1368049200,25300,25200,25300,25200,2383
20230731,091800,1307877700,25200,25100,25200,25050,2641
20230731,091700,1241555700,25150,25100,25150,25000,1003
20230731,091600,1216405850,25050,25150,25150,25050,1603
20230731,091500,1176191850,25150,25200,25250,25000,8355
20230731,091400,966856950,25150,25300,25300,25150,6881
20230731,091300,793267450,25300,25250,25350,25250,4230
20230731,091200,686406450,25250,25350,25350,25250,3127
20230731,091100,607301950,25350,25250,25350,25200,1099
20230731,091000,579565500,25250,25200,25350,25200,1725
20230731,090900,535990200,25200,25250,25250,25200,741
20230731,090800,517314450,25200,25300,25300,25200,1648
20230731,090700,475758550,25350,25350,25350,25300,418
20230731,090600,465182950,25300,25300,25350,25300,133
20230731,090500,461817650,25350,25350,25350,25300,326
20230731,090400,453559150,25300,25250,25300,25250,1804
20230731,090300,408001400,25250,25300,25300,25200,221
20230731,090200,402422000,25200,25200,25300,25200,2285
20230731,090100,344771100,25200,25150,25250,25150,2551
20230731,090000,280441300,25150,25200,25250,25150,11128