KissMeData/042000/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,192400,24129401550,32950,32950,32950,32950,10898
20240731,192300,24129401550,32950,32950,32950,32950,0
20240731,192200,24129401550,32950,32950,32950,32950,0
20240731,192100,24129401550,32950,32950,32950,32950,0
20240731,192000,24129401550,32950,32950,32950,32950,0
20240731,191900,24129401550,32950,32950,32950,32950,0
20240731,191800,24129401550,32950,32950,32950,32950,0
20240731,191700,24129401550,32950,32950,32950,32950,0
20240731,191600,24129401550,32950,32950,32950,32950,0
20240731,191500,24129401550,32950,32950,32950,32950,0
20240731,191400,24129401550,32950,32950,32950,32950,0
20240731,191300,24129401550,32950,32950,32950,32950,0
20240731,191200,24129401550,32950,32950,32950,32950,0
20240731,191100,24129401550,32950,32950,32950,32950,0
20240731,191000,24129401550,32950,32950,32950,32950,0
20240731,190900,24129401550,32950,32950,32950,32950,0
20240731,190800,24129401550,32950,32950,32950,32950,0
20240731,190700,24129401550,32950,32950,32950,32950,0
20240731,190600,24129401550,32950,32950,32950,32950,0
20240731,190500,24129401550,32950,32950,32950,32950,0
20240731,190400,24129401550,32950,32950,32950,32950,0
20240731,190300,24129401550,32950,32950,32950,32950,0
20240731,190200,24129401550,32950,32950,32950,32950,0
20240731,190100,24129401550,32950,32950,32950,32950,0
20240731,190000,24129401550,32950,32950,32950,32950,0
20240731,185900,24129401550,32950,32950,32950,32950,0
20240731,185800,24129401550,32950,32950,32950,32950,0
20240731,185700,24129401550,32950,32950,32950,32950,0
20240731,185600,24129401550,32950,32950,32950,32950,0
20240731,185500,24129401550,32950,32950,32950,32950,0
20240731,185400,24129401550,32950,32950,32950,32950,10898
20240731,185300,24129401550,32950,32950,32950,32950,0
20240731,185200,24129401550,32950,32950,32950,32950,0
20240731,185100,24129401550,32950,32950,32950,32950,0
20240731,185000,24129401550,32950,32950,32950,32950,0
20240731,184900,24129401550,32950,32950,32950,32950,0
20240731,184800,24129401550,32950,32950,32950,32950,0
20240731,184700,24129401550,32950,32950,32950,32950,0
20240731,184600,24129401550,32950,32950,32950,32950,0
20240731,184500,24129401550,32950,32950,32950,32950,0
20240731,184400,24129401550,32950,32950,32950,32950,0
20240731,184300,24129401550,32950,32950,32950,32950,0
20240731,184200,24129401550,32950,32950,32950,32950,0
20240731,184100,24129401550,32950,32950,32950,32950,0
20240731,184000,24129401550,32950,32950,32950,32950,0
20240731,183900,24129401550,32950,32950,32950,32950,0
20240731,183800,24129401550,32950,32950,32950,32950,0
20240731,183700,24129401550,32950,32950,32950,32950,0
20240731,183600,24129401550,32950,32950,32950,32950,0
20240731,183500,24129401550,32950,32950,32950,32950,0
20240731,183400,24129401550,32950,32950,32950,32950,0
20240731,183300,24129401550,32950,32950,32950,32950,0
20240731,183200,24129401550,32950,32950,32950,32950,0
20240731,183100,24129401550,32950,32950,32950,32950,0
20240731,183000,24129401550,32950,32950,32950,32950,0
20240731,182900,24129401550,32950,32950,32950,32950,0
20240731,182800,24129401550,32950,32950,32950,32950,0
20240731,182700,24129401550,32950,32950,32950,32950,0
20240731,182600,24129401550,32950,32950,32950,32950,0
20240731,182500,24129401550,32950,32950,32950,32950,0
20240731,182400,24129401550,32950,32950,32950,32950,10898
20240731,182300,24129401550,32950,32950,32950,32950,0
20240731,182200,24129401550,32950,32950,32950,32950,0
20240731,182100,24129401550,32950,32950,32950,32950,0
20240731,182000,24129401550,32950,32950,32950,32950,0
20240731,181900,24129401550,32950,32950,32950,32950,0
20240731,181800,24129401550,32950,32950,32950,32950,0
20240731,181700,24129401550,32950,32950,32950,32950,0
20240731,181600,24129401550,32950,32950,32950,32950,0
20240731,181500,24129401550,32950,32950,32950,32950,0
20240731,181400,24129401550,32950,32950,32950,32950,0
20240731,181300,24129401550,32950,32950,32950,32950,0
20240731,181200,24129401550,32950,32950,32950,32950,0
20240731,181100,24129401550,32950,32950,32950,32950,0
20240731,181000,24129401550,32950,32950,32950,32950,0
20240731,180900,24129401550,32950,32950,32950,32950,0
20240731,180800,24129401550,32950,32950,32950,32950,0
20240731,180700,24129401550,32950,32950,32950,32950,0
20240731,180600,24129401550,32950,32950,32950,32950,0
20240731,180500,24129401550,32950,32950,32950,32950,0
20240731,180400,24129401550,32950,32950,32950,32950,0
20240731,180300,24129401550,32950,32950,32950,32950,0
20240731,180200,24129401550,32950,32950,32950,32950,0
20240731,180100,24129401550,32950,32950,32950,32950,0
20240731,180000,24129401550,32950,32950,32950,32950,0
20240731,175900,24129401550,32950,32950,32950,32950,0
20240731,175800,24129401550,32950,32950,32950,32950,0
20240731,175700,24129401550,32950,32950,32950,32950,0
20240731,175600,24129401550,32950,32950,32950,32950,0
20240731,175500,24129401550,32950,32950,32950,32950,0
20240731,175400,24129401550,32950,32950,32950,32950,10898
20240731,175300,24129401550,32950,32950,32950,32950,0
20240731,175200,24129401550,32950,32950,32950,32950,0
20240731,175100,24129401550,32950,32950,32950,32950,0
20240731,175000,24129401550,32950,32950,32950,32950,0
20240731,174900,24129401550,32950,32950,32950,32950,0
20240731,174800,24129401550,32950,32950,32950,32950,0
20240731,174700,24129401550,32950,32950,32950,32950,0
20240731,174600,24129401550,32950,32950,32950,32950,0
20240731,174500,24129401550,32950,32950,32950,32950,0
20240731,174400,24129401550,32950,32950,32950,32950,0
20240731,174300,24129401550,32950,32950,32950,32950,0
20240731,174200,24129401550,32950,32950,32950,32950,0
20240731,174100,24129401550,32950,32950,32950,32950,0
20240731,174000,24129401550,32950,32950,32950,32950,0
20240731,173900,24129401550,32950,32950,32950,32950,0
20240731,173800,24129401550,32950,32950,32950,32950,0
20240731,173700,24129401550,32950,32950,32950,32950,0
20240731,173600,24129401550,32950,32950,32950,32950,0
20240731,173500,24129401550,32950,32950,32950,32950,0
20240731,173400,24129401550,32950,32950,32950,32950,0
20240731,173300,24129401550,32950,32950,32950,32950,0
20240731,173200,24129401550,32950,32950,32950,32950,0
20240731,173100,24129401550,32950,32950,32950,32950,0
20240731,173000,24129401550,32950,32950,32950,32950,0
20240731,172900,24129401550,32950,32950,32950,32950,0
20240731,172800,24129401550,32950,32950,32950,32950,0
20240731,172700,24129401550,32950,32950,32950,32950,0
20240731,172600,24129401550,32950,32950,32950,32950,0
20240731,172500,24129401550,32950,32950,32950,32950,0
20240731,172400,24129401550,32950,32950,32950,32950,10898
20240731,172300,24129401550,32950,32950,32950,32950,0
20240731,172200,24129401550,32950,32950,32950,32950,0
20240731,172100,24129401550,32950,32950,32950,32950,0
20240731,172000,24129401550,32950,32950,32950,32950,0
20240731,171900,24129401550,32950,32950,32950,32950,0
20240731,171800,24129401550,32950,32950,32950,32950,0
20240731,171700,24129401550,32950,32950,32950,32950,0
20240731,171600,24129401550,32950,32950,32950,32950,0
20240731,171500,24129401550,32950,32950,32950,32950,0
20240731,171400,24129401550,32950,32950,32950,32950,0
20240731,171300,24129401550,32950,32950,32950,32950,0
20240731,171200,24129401550,32950,32950,32950,32950,0
20240731,171100,24129401550,32950,32950,32950,32950,0
20240731,171000,24129401550,32950,32950,32950,32950,0
20240731,170900,24129401550,32950,32950,32950,32950,0
20240731,170800,24129401550,32950,32950,32950,32950,0
20240731,170700,24129401550,32950,32950,32950,32950,0
20240731,170600,24129401550,32950,32950,32950,32950,0
20240731,170500,24129401550,32950,32950,32950,32950,0
20240731,170400,24129401550,32950,32950,32950,32950,0
20240731,170300,24129401550,32950,32950,32950,32950,0
20240731,170200,24129401550,32950,32950,32950,32950,0
20240731,170100,24129401550,32950,32950,32950,32950,0
20240731,170000,24129401550,32950,32950,32950,32950,0
20240731,165900,24129401550,32950,32950,32950,32950,0
20240731,165800,24129401550,32950,32950,32950,32950,0
20240731,165700,24129401550,32950,32950,32950,32950,0
20240731,165600,24129401550,32950,32950,32950,32950,0
20240731,165500,24129401550,32950,32950,32950,32950,0
20240731,165400,24129401550,32950,32950,32950,32950,10898
20240731,165300,24129401550,32950,32950,32950,32950,0
20240731,165200,24129401550,32950,32950,32950,32950,0
20240731,165100,24129401550,32950,32950,32950,32950,0
20240731,165000,24129401550,32950,32950,32950,32950,0
20240731,164900,24129401550,32950,32950,32950,32950,0
20240731,164800,24129401550,32950,32950,32950,32950,0
20240731,164700,24129401550,32950,32950,32950,32950,0
20240731,164600,24129401550,32950,32950,32950,32950,0
20240731,164500,24129401550,32950,32950,32950,32950,0
20240731,164400,24129401550,32950,32950,32950,32950,0
20240731,164300,24129401550,32950,32950,32950,32950,0
20240731,164200,24129401550,32950,32950,32950,32950,0
20240731,164100,24129401550,32950,32950,32950,32950,0
20240731,164000,24129401550,32950,32950,32950,32950,0
20240731,163900,24129401550,32950,32950,32950,32950,0
20240731,163800,24129401550,32950,32950,32950,32950,0
20240731,163700,24129401550,32950,32950,32950,32950,0
20240731,163600,24129401550,32950,32950,32950,32950,0
20240731,163500,24129401550,32950,32950,32950,32950,0
20240731,163400,24129401550,32950,32950,32950,32950,0
20240731,163300,24129401550,32950,32950,32950,32950,0
20240731,163200,24129401550,32950,32950,32950,32950,0
20240731,163100,24129401550,32950,32950,32950,32950,0
20240731,163000,24129401550,32950,32950,32950,32950,0
20240731,162900,24129401550,32950,32950,32950,32950,0
20240731,162800,24129401550,32950,32950,32950,32950,0
20240731,162700,24129401550,32950,32950,32950,32950,0
20240731,162600,24129401550,32950,32950,32950,32950,0
20240731,162500,24129401550,32950,32950,32950,32950,0
20240731,162400,24129401550,32950,32950,32950,32950,10898
20240731,162300,24129401550,32950,32950,32950,32950,0
20240731,162200,24129401550,32950,32950,32950,32950,0
20240731,162100,24129401550,32950,32950,32950,32950,0
20240731,162000,24129401550,32950,32950,32950,32950,0
20240731,161900,24129401550,32950,32950,32950,32950,0
20240731,161800,24129401550,32950,32950,32950,32950,0
20240731,161700,24129401550,32950,32950,32950,32950,0
20240731,161600,24129401550,32950,32950,32950,32950,0
20240731,161500,24129401550,32950,32950,32950,32950,0
20240731,161400,24129401550,32950,32950,32950,32950,0
20240731,161300,24129401550,32950,32950,32950,32950,0
20240731,161200,24129401550,32950,32950,32950,32950,0
20240731,161100,24129401550,32950,32950,32950,32950,0
20240731,161000,24129401550,32950,32950,32950,32950,0
20240731,160900,24129401550,32950,32950,32950,32950,0
20240731,160800,24129401550,32950,32950,32950,32950,0
20240731,160700,24129401550,32950,32950,32950,32950,0
20240731,160600,24129401550,32950,32950,32950,32950,0
20240731,160500,24129401550,32950,32950,32950,32950,0
20240731,160400,24129401550,32950,32950,32950,32950,0
20240731,160300,24129401550,32950,32950,32950,32950,0
20240731,160200,24129401550,32950,32950,32950,32950,0
20240731,160100,24129401550,32950,32950,32950,32950,0
20240731,160000,24129401550,32950,32950,32950,32950,0
20240731,155900,24129401550,32950,32950,32950,32950,0
20240731,155800,24129401550,32950,32950,32950,32950,0
20240731,155700,24129401550,32950,32950,32950,32950,0
20240731,155600,24129401550,32950,32950,32950,32950,0
20240731,155500,24129401550,32950,32950,32950,32950,0
20240731,155400,24129401550,32950,32950,32950,32950,10898
20240731,155300,24129401550,32950,32950,32950,32950,0
20240731,155200,24129401550,32950,32950,32950,32950,0
20240731,155100,24129401550,32950,32950,32950,32950,0
20240731,155000,24129401550,32950,32950,32950,32950,0
20240731,154900,24129401550,32950,32950,32950,32950,0
20240731,154800,24129401550,32950,32950,32950,32950,0
20240731,154700,24129401550,32950,32950,32950,32950,0
20240731,154600,24129401550,32950,32950,32950,32950,0
20240731,154500,24129401550,32950,32950,32950,32950,0
20240731,154400,24129401550,32950,32950,32950,32950,0
20240731,154300,24129401550,32950,32950,32950,32950,0
20240731,154200,24129401550,32950,32950,32950,32950,0
20240731,154100,24129401550,32950,32950,32950,32950,0
20240731,154000,24129401550,32950,32950,32950,32950,0
20240731,153900,24129401550,32950,32950,32950,32950,0
20240731,153800,24129401550,32950,32950,32950,32950,0
20240731,153700,24129401550,32950,32950,32950,32950,0
20240731,153600,24129401550,32950,32950,32950,32950,0
20240731,153500,24129401550,32950,32950,32950,32950,0
20240731,153400,24129401550,32950,32950,32950,32950,0
20240731,153300,24129401550,32950,32950,32950,32950,0
20240731,153200,24129401550,32950,32950,32950,32950,0
20240731,153100,24129401550,32950,32950,32950,32950,0
20240731,153000,24129401550,32950,32950,32950,32950,10898
20240731,152900,23770312450,32950,32950,32950,32950,0
20240731,152800,23770312450,32950,32950,32950,32950,0
20240731,152700,23770312450,32950,32950,32950,32950,0
20240731,152600,23770312450,32950,32950,32950,32950,0
20240731,152500,23770312450,32950,32950,32950,32950,0
20240731,152400,23770312450,32950,32950,32950,32950,0
20240731,152300,23770312450,32950,32950,32950,32950,0
20240731,152200,23770312450,32950,32950,32950,32950,0
20240731,152100,23770312450,32950,32950,32950,32950,0
20240731,152000,23770312450,32950,32950,32950,32950,0
20240731,151900,23770312450,32950,33000,33000,32950,574
20240731,151800,23751392800,32950,33000,33000,32950,1024
20240731,151700,23717641650,32950,33050,33050,32950,915
20240731,151600,23687435450,33050,33000,33050,32950,697
20240731,151500,23664424150,32950,33000,33000,32950,962
20240731,151400,23632684450,33000,33000,33000,32950,100
20240731,151300,23629384800,33000,33000,33000,32950,963
20240731,151200,23597650200,32950,32950,33000,32950,2143
20240731,151100,23527027550,32950,32950,33000,32950,695
20240731,151000,23504118550,32950,33050,33050,32950,2257
20240731,150900,23429636650,33000,33000,33050,33000,1116
20240731,150800,23392804850,33050,33050,33050,33000,732
20240731,150700,23368644550,33050,33100,33100,33000,1800
20240731,150600,23309156350,33100,33050,33100,33050,69
20240731,150500,23306873250,33100,33100,33100,33050,384
20240731,150400,23294163300,33100,33100,33150,33100,733
20240731,150300,23269881900,33100,33100,33100,33050,368
20240731,150200,23257705150,33100,33050,33100,33050,604
20240731,150100,23237715400,33050,33100,33100,33050,699
20240731,150000,23214586000,33100,33150,33150,33100,646
20240731,145900,23193199350,33100,33050,33150,33050,531
20240731,145800,23175623650,33100,32950,33100,32950,361
20240731,145700,23163702100,32950,33000,33000,32900,2705
20240731,145600,23074572400,32950,32950,33000,32950,206
20240731,145500,23067778100,32950,33050,33050,32950,3157
20240731,145400,22963705050,33100,33050,33100,33050,1354
20240731,145300,22918953850,33100,33050,33100,33000,374
20240731,145200,22906594100,33050,33050,33150,33050,732
20240731,145100,22882399500,33100,33200,33200,33100,1280
20240731,145000,22839996650,33200,33200,33200,33150,880
20240731,144900,22810800350,33150,33000,33150,33000,4397
20240731,144800,22665167000,33000,33000,33100,33000,1553
20240731,144700,22613900700,33050,33100,33100,33050,1541
20240731,144600,22562967050,33100,33100,33100,33050,247
20240731,144500,22554796400,33100,33100,33100,33050,134
20240731,144400,22550364250,33050,33000,33050,33000,423
20240731,144300,22536397200,33050,33050,33050,33000,406
20240731,144200,22522991250,33050,33000,33050,33000,583
20240731,144100,22503740150,33050,33050,33050,33000,269
20240731,144000,22494852350,33000,32850,33050,32850,4631
20240731,143900,22342047100,32850,32900,32900,32850,256
20240731,143800,22333625900,32900,32900,32950,32850,1707
20240731,143700,22277440100,32900,32900,33000,32900,922
20240731,143600,22247062000,32950,32850,32950,32850,331
20240731,143500,22236163600,32850,32900,32900,32850,373
20240731,143400,22223893200,32950,32950,33000,32850,562
20240731,143300,22205385800,32950,32950,33050,32950,173
20240731,143200,22199679900,33000,33050,33050,32950,826
20240731,143100,22172440250,33050,33000,33050,33000,2883
20240731,143000,22077299750,33000,33050,33050,33000,943
20240731,142900,22046136400,33000,32800,33000,32800,2017
20240731,142800,21979697750,32850,32800,32900,32800,625
20240731,142700,21959178000,32800,32800,32800,32800,190
20240731,142600,21952946000,32800,32750,32850,32700,1672
20240731,142500,21898100050,32750,32800,32850,32750,742
20240731,142400,21873772900,32800,32850,32850,32800,283
20240731,142300,21864484650,32850,32800,32850,32800,359
20240731,142200,21852708800,32750,32650,32850,32650,1770
20240731,142100,21794774650,32700,32650,32700,32600,2025
20240731,142000,21728632350,32650,32650,32650,32600,322
20240731,141900,21718131250,32650,32650,32650,32600,257
20240731,141800,21709749100,32650,32600,32650,32600,784
20240731,141700,21684187550,32600,32650,32650,32600,905
20240731,141600,21654660000,32650,32700,32700,32650,568
20240731,141500,21636112500,32700,32650,32700,32650,1530
20240731,141400,21586157000,32650,32650,32700,32650,695
20240731,141300,21563460300,32650,32700,32700,32650,344
20240731,141200,21552222900,32700,32700,32700,32650,613
20240731,141100,21532179100,32750,32700,32750,32700,880
20240731,141000,21503401300,32700,32700,32750,32650,514
20240731,140900,21486591650,32600,32550,32650,32550,3280
20240731,140800,21379624750,32550,32600,32650,32550,5034
20240731,140700,21215595300,32600,32700,32700,32550,12020
20240731,140600,20823617350,32700,32700,32750,32650,1661
20240731,140500,20769308900,32700,32700,32700,32650,3631
20240731,140400,20650672200,32700,32750,32750,32650,5816
20240731,140300,20460512250,32750,32750,32800,32750,518
20240731,140200,20443547300,32800,32850,32850,32750,3006
20240731,140100,20345062900,32800,32850,32900,32800,1205
20240731,140000,20305510050,32850,32900,32950,32850,260
20240731,135900,20296959300,32900,32900,32900,32900,354
20240731,135800,20285312700,32900,32950,32950,32900,338
20240731,135700,20274186550,32950,32900,32950,32900,196
20240731,135600,20267729000,32950,32900,32950,32900,34
20240731,135500,20266609400,32900,32900,32950,32900,286
20240731,135400,20257198950,32900,32900,32900,32850,242
20240731,135300,20249244650,32900,32900,32950,32850,950
20240731,135200,20218015550,32900,32900,32950,32900,488
20240731,135100,20201951800,32900,32900,32900,32900,159
20240731,135000,20196720700,32900,32850,32900,32800,1684
20240731,134900,20141403350,32900,32850,32900,32850,548
20240731,134800,20123391550,32900,32950,32950,32850,751
20240731,134700,20098696250,32950,32950,33000,32950,2313
20240731,134600,20022473550,33000,33000,33000,32950,257
20240731,134500,20013994850,33000,32950,33000,32900,977
20240731,134400,19981807450,32950,32900,32950,32900,408
20240731,134300,19968371100,32900,32950,32950,32850,873
20240731,134200,19939690000,32850,32750,32900,32750,823
20240731,134100,19912690800,32750,32850,32850,32750,1433
20240731,134000,19865688800,32850,32800,32900,32800,627
20240731,133900,19845109700,32800,32850,32850,32800,1977
20240731,133800,19780255850,32850,32850,32900,32850,673
20240731,133700,19758147700,32900,32800,32900,32800,773
20240731,133600,19732785800,32850,32850,32900,32800,1558
20240731,133500,19681610400,32850,32950,32950,32850,281
20240731,133400,19672365450,33000,32900,33000,32900,559
20240731,133300,19653930100,32900,32850,32900,32800,504
20240731,133200,19637368350,32850,32950,32950,32750,808
20240731,133100,19610836800,32750,33050,33050,32700,18644
20240731,133000,18998372750,33050,33100,33100,33050,389
20240731,132900,18985509450,33100,33100,33100,33050,501
20240731,132800,18968950700,33050,33100,33150,33000,1437
20240731,132700,18921455050,33100,33100,33150,33050,922
20240731,132600,18890937400,33100,33200,33200,33100,149
20240731,132500,18885999450,33200,33150,33200,33150,224
20240731,132400,18878566150,33150,33150,33150,33150,112
20240731,132300,18874853350,33150,33150,33200,33100,566
20240731,132200,18856081900,33150,33150,33150,33150,385
20240731,132100,18843319150,33150,33200,33200,33150,238
20240731,132000,18835428050,33150,33150,33200,33150,323
20240731,131900,18824707450,33150,33150,33200,33150,406
20240731,131800,18811243250,33150,33200,33250,33150,1147
20240731,131700,18773158000,33250,33250,33250,33200,339
20240731,131600,18761891200,33250,33250,33300,33250,36
20240731,131500,18760693500,33250,33300,33300,33250,790
20240731,131400,18734417050,33250,33200,33250,33200,105
20240731,131300,18730930800,33200,33250,33300,33200,779
20240731,131200,18705033500,33250,33300,33300,33250,121
20240731,131100,18701008350,33300,33350,33350,33300,735
20240731,131000,18676502700,33350,33350,33400,33350,108
20240731,130900,18672898550,33350,33250,33350,33200,2724
20240731,130800,18582206150,33250,33300,33300,33250,414
20240731,130700,18568440550,33300,33250,33300,33250,113
20240731,130600,18564678050,33300,33300,33350,33250,729
20240731,130500,18540401850,33300,33300,33350,33300,199
20240731,130400,18533774400,33300,33350,33350,33300,505
20240731,130300,18516955300,33350,33350,33400,33350,1228
20240731,130200,18476001450,33400,33400,33400,33400,118
20240731,130100,18472060250,33450,33450,33450,33300,678
20240731,130000,18449402950,33450,33450,33500,33350,1047
20240731,125900,18414407950,33450,33250,33500,33250,6503
20240731,125800,18197159150,33300,33200,33300,33200,3660
20240731,125700,18075428050,33200,33200,33250,33200,669
20240731,125600,18053216750,33200,33200,33250,33150,391
20240731,125500,18040240400,33200,33050,33200,33050,1728
20240731,125400,17982915150,33100,33050,33100,33050,943
20240731,125300,17951722500,33050,33050,33100,33050,63
20240731,125200,17949639850,33050,33100,33100,33050,193
20240731,125100,17943260650,33100,33100,33100,33050,183
20240731,125000,17937203850,33050,33050,33050,33050,44
20240731,124900,17935749650,33050,33050,33050,33050,21
20240731,124800,17935055600,33000,33050,33050,33000,103
20240731,124700,17931651600,33000,33050,33050,33000,90
20240731,124600,17928681350,33050,33050,33050,33050,219
20240731,124500,17921443400,33050,33100,33100,33050,180
20240731,124400,17915492600,33000,32950,33050,32950,718
20240731,124300,17891816250,33000,33000,33000,33000,148
20240731,124200,17886932250,33000,33000,33000,33000,127
20240731,124100,17882741250,33000,33000,33000,32950,862
20240731,124000,17854298000,33000,32950,33000,32950,147
20240731,123900,17849451250,32950,33000,33000,32950,13
20240731,123800,17849022800,32950,32950,32950,32950,27
20240731,123700,17848133150,32950,33000,33000,32950,38
20240731,123600,17846880300,33000,33000,33000,33000,416
20240731,123500,17833152300,32950,32950,32950,32900,811
20240731,123400,17806429900,32950,32950,32950,32900,107
20240731,123300,17802906800,32950,33000,33000,32900,1377
20240731,123200,17757567850,32950,32900,32950,32900,851
20240731,123100,17729536550,32900,32900,32950,32900,1400
20240731,123000,17683437650,32900,32950,33000,32900,3958
20240731,122900,17553021700,32950,33050,33050,32950,5174
20240731,122800,17382290000,33050,33100,33100,33050,788
20240731,122700,17356241100,33100,33050,33100,33050,209
20240731,122600,17349330750,33050,33100,33100,33050,923
20240731,122500,17318825050,33100,33100,33100,33100,206
20240731,122400,17312006450,33100,33100,33100,33100,13
20240731,122300,17311576150,33100,33100,33100,33050,395
20240731,122200,17298503100,33100,33100,33150,33100,235
20240731,122100,17290722550,33100,33100,33100,33100,99
20240731,122000,17287445650,33100,33100,33100,33100,430
20240731,121900,17273212650,33100,33100,33100,33100,68
20240731,121800,17270961850,33100,33100,33100,33050,639
20240731,121700,17249821050,33100,33100,33100,33100,199
20240731,121600,17243234150,33100,33100,33100,33050,627
20240731,121500,17222505650,33100,33150,33150,33100,886
20240731,121400,17193176000,33100,33100,33100,33100,9
20240731,121300,17192878100,33100,33100,33100,33100,395
20240731,121200,17179803600,33050,33100,33100,33050,133
20240731,121100,17175407200,33100,33100,33100,33050,411
20240731,121000,17161820100,33050,33100,33100,33050,637
20240731,120900,17140735900,33100,33100,33150,33100,643
20240731,120800,17119452300,33100,33150,33150,33100,546
20240731,120700,17101379050,33150,33150,33150,33100,84
20240731,120600,17098596450,33200,33150,33200,33150,251
20240731,120500,17090271550,33200,33200,33200,33150,55
20240731,120400,17088447700,33150,33200,33200,33150,248
20240731,120300,17080220150,33200,33100,33200,33100,1078
20240731,120200,17044480000,33100,33200,33200,33100,709
20240731,120100,17021008950,33200,33250,33250,33100,218
20240731,120000,17013775950,33200,33100,33200,33050,2104
20240731,115900,16943997700,33050,33100,33100,33050,321
20240731,115800,16933387600,33100,33100,33100,33050,157
20240731,115700,16928191200,33100,33100,33100,33100,145
20240731,115600,16923391700,33100,33100,33100,33100,59
20240731,115500,16921438800,33100,33100,33100,33050,1002
20240731,115400,16888303150,33100,33050,33150,33050,348
20240731,115300,16876799900,33100,33150,33150,33100,718
20240731,115200,16853034000,33100,33150,33150,33100,74
20240731,115100,16850581650,33150,33100,33150,33100,76
20240731,115000,16848062500,33100,33150,33200,33100,508
20240731,114900,16831205650,33150,33150,33150,33100,1087
20240731,114800,16795177050,33150,33150,33150,33150,271
20240731,114700,16786193400,33150,33150,33150,33100,1394
20240731,114600,16739982450,33150,33050,33150,33050,1070
20240731,114500,16704566000,33050,33000,33050,32950,1945
20240731,114400,16640376100,32950,32900,33000,32900,550
20240731,114300,16622252800,32900,32900,32950,32900,479
20240731,114200,16606493100,32900,32900,32900,32900,822
20240731,114100,16579449300,32900,32900,32900,32900,15
20240731,114000,16578955800,32900,32950,32950,32900,76
20240731,113900,16576455350,32900,32900,32950,32900,605
20240731,113800,16556549050,32950,32950,32950,32900,70
20240731,113700,16554243300,32900,32950,32950,32900,158
20240731,113600,16549037300,32900,32900,32950,32850,64
20240731,113500,16546931900,32900,32950,32950,32900,2248
20240731,113400,16472950350,32950,32950,32950,32900,401
20240731,113300,16459751400,32950,32950,32950,32900,155
20240731,113200,16454645000,32950,32950,32950,32950,407
20240731,113100,16441234350,32950,32950,32950,32900,240
20240731,113000,16433327150,32950,32950,32950,32950,141
20240731,112900,16428681200,32950,32950,33000,32950,64
20240731,112800,16426572350,32950,32950,32950,32950,83
20240731,112700,16423837500,32950,32950,33000,32950,124
20240731,112600,16419749200,33000,32900,33000,32900,559
20240731,112500,16401327950,32900,32900,32900,32900,45
20240731,112400,16399847450,32850,32900,32900,32850,458
20240731,112300,16384786000,32900,32900,32950,32900,9
20240731,112200,16384489650,32950,32900,32950,32900,441
20240731,112100,16369980600,32900,32900,32950,32900,646
20240731,112000,16348727100,32900,32900,32950,32900,109
20240731,111900,16345140900,32900,32900,32900,32900,71
20240731,111800,16342805000,32900,32850,32900,32850,680
20240731,111700,16320463950,32850,32900,32900,32850,184
20240731,111600,16314417600,32900,32850,32900,32850,210
20240731,111500,16307509100,32850,32950,32950,32850,2476
20240731,111400,16226126850,32950,32950,32950,32900,534
20240731,111300,16208532200,32950,32950,32950,32950,1003
20240731,111200,16175483350,32950,32950,33000,32950,1351
20240731,111100,16130967650,32950,33000,33000,32950,1329
20240731,111000,16087111100,33000,33050,33050,33000,1957
20240731,110900,16022498200,33050,33100,33100,33050,1032
20240731,110800,15988374850,33100,33100,33150,33050,2383
20240731,110700,15909498250,33150,33150,33150,33100,946
20240731,110600,15878138400,33150,33150,33150,33150,375
20240731,110500,15865707150,33150,33100,33200,33050,1274
20240731,110400,15823519950,33100,33100,33100,33050,634
20240731,110300,15802552500,33100,32950,33100,32950,8870
20240731,110200,15509627500,32950,33000,33000,32900,934
20240731,110100,15478854950,33000,32850,33000,32800,2746
20240731,110000,15388516400,32800,32800,32900,32750,2355
20240731,105900,15311234600,32850,32750,32850,32700,1332
20240731,105800,15267615350,32750,32700,32800,32650,4078
20240731,105700,15134103600,32700,32800,32850,32650,12621
20240731,105600,14720926050,32800,32950,32950,32800,11257
20240731,105500,14351070550,32900,32950,32950,32900,9217
20240731,105400,14047457250,32950,33000,33050,32950,3580
20240731,105300,13929355900,33000,33050,33050,33000,1061
20240731,105200,13894307450,33050,33050,33050,33000,4459
20240731,105100,13747148900,33000,33100,33100,33000,1952
20240731,105000,13682583650,33100,33150,33150,33100,870
20240731,104900,13653778100,33100,33100,33150,33100,272
20240731,104800,13644771000,33100,33150,33150,33100,1172
20240731,104700,13605962250,33150,33100,33200,33100,599
20240731,104600,13586119300,33150,33100,33150,33100,180
20240731,104500,13580159950,33100,33100,33200,33050,743
20240731,104400,13555543450,33100,33100,33150,33050,1187
20240731,104300,13516262150,33050,33050,33100,33050,468
20240731,104200,13500792950,33100,33050,33150,33050,985
20240731,104100,13468236300,33100,33150,33150,33050,964
20240731,104000,13436323200,33150,33200,33200,33150,897
20240731,103900,13406577450,33200,33200,33300,33150,1938
20240731,103800,13342193550,33200,33050,33200,33000,3024
20240731,103700,13241872350,32950,33000,33200,32950,11039
20240731,103600,12876940750,33000,33000,33000,32950,487
20240731,103500,12860875000,33000,33000,33000,33000,505
20240731,103400,12844210000,33000,32950,33150,32950,3322
20240731,103300,12734463350,33000,32950,33000,32950,479
20240731,103200,12718675600,33000,32950,33000,32950,555
20240731,103100,12700374600,33000,33100,33100,32950,4405
20240731,103000,12554967750,33100,33050,33100,33050,476
20240731,102900,12539228400,33050,33100,33100,33000,2810
20240731,102800,12446369000,33050,33150,33150,33050,442
20240731,102700,12431743450,33100,33150,33150,33050,1957
20240731,102600,12366961300,33150,33100,33150,33100,271
20240731,102500,12357985700,33150,33100,33150,33050,1548
20240731,102400,12306726000,33050,33100,33100,33050,1158
20240731,102300,12268430350,33100,33050,33100,33050,1002
20240731,102200,12235307450,33100,33100,33150,33100,1129
20240731,102100,12197937300,33150,33200,33200,33100,1674
20240731,102000,12142500700,33150,33100,33200,33100,253
20240731,101900,12134114650,33100,33150,33150,33100,324
20240731,101800,12123390200,33100,33200,33200,33100,939
20240731,101700,12092266500,33150,33150,33200,33150,421
20240731,101600,12078297500,33150,33100,33150,33050,651
20240731,101500,12056744000,33050,33050,33100,33050,321
20240731,101400,12046127800,33100,33100,33100,33050,807
20240731,101300,12019436050,33050,33150,33150,33050,1720
20240731,101200,11962500850,33100,33050,33150,33050,2283
20240731,101100,11886936500,33050,33050,33100,33050,919
20240731,101000,11856563150,33050,33050,33100,33000,693
20240731,100900,11833656950,33050,33050,33100,33000,3894
20240731,100800,11705035800,33100,33050,33100,33050,378
20240731,100700,11692539300,33050,33100,33150,33050,759
20240731,100600,11667417300,33100,33150,33200,33100,1836
20240731,100500,11606586450,33200,33200,33200,33150,519
20240731,100400,11589370250,33200,33150,33200,33150,255
20240731,100300,11580908850,33150,33350,33350,33150,1315
20240731,100200,11537159800,33350,33250,33350,33200,1323
20240731,100100,11493121250,33150,33200,33250,33150,1041
20240731,100000,11458573150,33250,33150,33250,33150,1014
20240731,095900,11424905200,33150,33000,33200,33000,1615
20240731,095800,11371448400,33000,33000,33050,32950,2301
20240731,095700,11295517050,33000,32950,33000,32950,1105
20240731,095600,11259104400,32950,32950,33000,32900,2838
20240731,095500,11165676700,32950,32950,32950,32900,1483
20240731,095400,11116839900,32950,32950,33000,32900,2920
20240731,095300,11020625850,32950,33000,33050,32900,16118
20240731,095200,10489175500,33000,33050,33100,33000,2601
20240731,095100,10403265950,33050,33100,33150,33000,6607
20240731,095000,10184862250,33100,33100,33150,33100,3094
20240731,094900,10082447400,33150,33150,33200,33100,2321
20240731,094800,10005537350,33100,33250,33300,33100,5077
20240731,094700,9837067050,33250,33350,33350,33250,1921
20240731,094600,9773066400,33350,33450,33500,33300,4109
20240731,094500,9635649500,33450,33400,33450,33400,2123
20240731,094400,9564670600,33400,33350,33400,33250,711
20240731,094300,9540980700,33250,33200,33350,33150,2592
20240731,094200,9454874700,33200,33250,33250,33200,2373
20240731,094100,9376079700,33250,33250,33250,33200,2118
20240731,094000,9305743500,33250,33300,33350,33200,1506
20240731,093900,9255646400,33300,33300,33350,33300,1060
20240731,093800,9220336000,33300,33350,33400,33300,1306
20240731,093700,9176816100,33350,33400,33400,33300,1569
20240731,093600,9124474850,33350,33400,33400,33300,1160
20240731,093500,9085794300,33400,33200,33450,33200,17697
20240731,093400,8496968150,33250,33250,33250,33200,2003
20240731,093300,8430413900,33250,33100,33250,33100,2862
20240731,093200,8335452500,33050,33050,33100,33000,5644
20240731,093100,8149068050,33050,33100,33100,32950,22593
20240731,093000,7403319850,33050,33250,33300,33000,34767
20240731,092900,6253007350,33250,33300,33300,33250,3094
20240731,092800,6150102500,33300,33350,33400,33250,10915
20240731,092700,5786531900,33400,33350,33450,33350,3990
20240731,092600,5653352050,33350,33650,33650,33350,13143
20240731,092500,5213372500,33650,33750,33750,33650,3477
20240731,092400,5096164700,33750,33750,33800,33700,1239
20240731,092300,5054343200,33800,33850,33950,33750,2793
20240731,092200,4959820700,33850,33800,33900,33800,2197
20240731,092100,4885438900,33800,33750,33800,33700,1930
20240731,092000,4820292250,33750,33750,33750,33700,1344
20240731,091900,4774984900,33700,33700,33800,33700,2370
20240731,091800,4695027200,33700,33700,33850,33700,950
20240731,091700,4662977650,33700,33800,33900,33650,3947
20240731,091600,4529868300,33800,34000,34050,33800,6416
20240731,091500,4312203450,34050,34150,34150,34000,1832
20240731,091400,4249843950,34100,34100,34250,34050,4446
20240731,091300,4098123600,34100,34000,34200,34000,6130
20240731,091200,3888998400,34000,34100,34150,33850,5925
20240731,091100,3687613050,34100,33600,34100,33600,9469
20240731,091000,3367553100,33600,33350,33600,33350,2296
20240731,090900,3290678600,33350,33500,33500,33350,5285
20240731,090800,3113975900,33400,33300,33500,33250,4957
20240731,090700,2948642500,33300,33200,33300,33100,9335
20240731,090600,2638736700,33250,33400,33500,33100,12333
20240731,090500,2228932450,33400,33150,33500,33150,11413
20240731,090400,1849125700,33150,33700,33750,33150,22140
20240731,090300,1108763450,33700,34200,34250,33700,9352
20240731,090200,791456950,34200,34150,34250,34000,3553
20240731,090100,670134150,34150,34000,34400,34000,3112
20240731,090000,563462400,34000,34200,34250,33850,16501