KissMeData/048410/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191800,16135792300,24850,24850,24850,24850,12757
20230731,191700,16135792300,24850,24850,24850,24850,0
20230731,191600,16135792300,24850,24850,24850,24850,0
20230731,191500,16135792300,24850,24850,24850,24850,0
20230731,191400,16135792300,24850,24850,24850,24850,0
20230731,191300,16135792300,24850,24850,24850,24850,0
20230731,191200,16135792300,24850,24850,24850,24850,0
20230731,191100,16135792300,24850,24850,24850,24850,0
20230731,191000,16135792300,24850,24850,24850,24850,0
20230731,190900,16135792300,24850,24850,24850,24850,0
20230731,190800,16135792300,24850,24850,24850,24850,0
20230731,190700,16135792300,24850,24850,24850,24850,0
20230731,190600,16135792300,24850,24850,24850,24850,0
20230731,190500,16135792300,24850,24850,24850,24850,0
20230731,190400,16135792300,24850,24850,24850,24850,0
20230731,190300,16135792300,24850,24850,24850,24850,0
20230731,190200,16135792300,24850,24850,24850,24850,0
20230731,190100,16135792300,24850,24850,24850,24850,0
20230731,190000,16135792300,24850,24850,24850,24850,0
20230731,185900,16135792300,24850,24850,24850,24850,0
20230731,185800,16135792300,24850,24850,24850,24850,0
20230731,185700,16135792300,24850,24850,24850,24850,0
20230731,185600,16135792300,24850,24850,24850,24850,0
20230731,185500,16135792300,24850,24850,24850,24850,0
20230731,185400,16135792300,24850,24850,24850,24850,0
20230731,185300,16135792300,24850,24850,24850,24850,0
20230731,185200,16135792300,24850,24850,24850,24850,0
20230731,185100,16135792300,24850,24850,24850,24850,0
20230731,185000,16135792300,24850,24850,24850,24850,0
20230731,184900,16135792300,24850,24850,24850,24850,0
20230731,184800,16135792300,24850,24850,24850,24850,12757
20230731,184700,16135792300,24850,24850,24850,24850,0
20230731,184600,16135792300,24850,24850,24850,24850,0
20230731,184500,16135792300,24850,24850,24850,24850,0
20230731,184400,16135792300,24850,24850,24850,24850,0
20230731,184300,16135792300,24850,24850,24850,24850,0
20230731,184200,16135792300,24850,24850,24850,24850,0
20230731,184100,16135792300,24850,24850,24850,24850,0
20230731,184000,16135792300,24850,24850,24850,24850,0
20230731,183900,16135792300,24850,24850,24850,24850,0
20230731,183800,16135792300,24850,24850,24850,24850,0
20230731,183700,16135792300,24850,24850,24850,24850,0
20230731,183600,16135792300,24850,24850,24850,24850,0
20230731,183500,16135792300,24850,24850,24850,24850,0
20230731,183400,16135792300,24850,24850,24850,24850,0
20230731,183300,16135792300,24850,24850,24850,24850,0
20230731,183200,16135792300,24850,24850,24850,24850,0
20230731,183100,16135792300,24850,24850,24850,24850,0
20230731,183000,16135792300,24850,24850,24850,24850,0
20230731,182900,16135792300,24850,24850,24850,24850,0
20230731,182800,16135792300,24850,24850,24850,24850,0
20230731,182700,16135792300,24850,24850,24850,24850,0
20230731,182600,16135792300,24850,24850,24850,24850,0
20230731,182500,16135792300,24850,24850,24850,24850,0
20230731,182400,16135792300,24850,24850,24850,24850,0
20230731,182300,16135792300,24850,24850,24850,24850,0
20230731,182200,16135792300,24850,24850,24850,24850,0
20230731,182100,16135792300,24850,24850,24850,24850,0
20230731,182000,16135792300,24850,24850,24850,24850,0
20230731,181900,16135792300,24850,24850,24850,24850,0
20230731,181800,16135792300,24850,24850,24850,24850,12757
20230731,181700,16135792300,24850,24850,24850,24850,0
20230731,181600,16135792300,24850,24850,24850,24850,0
20230731,181500,16135792300,24850,24850,24850,24850,0
20230731,181400,16135792300,24850,24850,24850,24850,0
20230731,181300,16135792300,24850,24850,24850,24850,0
20230731,181200,16135792300,24850,24850,24850,24850,0
20230731,181100,16135792300,24850,24850,24850,24850,0
20230731,181000,16135792300,24850,24850,24850,24850,0
20230731,180900,16135792300,24850,24850,24850,24850,0
20230731,180800,16135792300,24850,24850,24850,24850,0
20230731,180700,16135792300,24850,24850,24850,24850,0
20230731,180600,16135792300,24850,24850,24850,24850,0
20230731,180500,16135792300,24850,24850,24850,24850,0
20230731,180400,16135792300,24850,24850,24850,24850,0
20230731,180300,16135792300,24850,24850,24850,24850,0
20230731,180200,16135792300,24850,24850,24850,24850,0
20230731,180100,16135792300,24850,24850,24850,24850,0
20230731,180000,16135792300,24850,24850,24850,24850,0
20230731,175900,16135792300,24850,24850,24850,24850,0
20230731,175800,16135792300,24850,24850,24850,24850,0
20230731,175700,16135792300,24850,24850,24850,24850,0
20230731,175600,16135792300,24850,24850,24850,24850,0
20230731,175500,16135792300,24850,24850,24850,24850,0
20230731,175400,16135792300,24850,24850,24850,24850,0
20230731,175300,16135792300,24850,24850,24850,24850,0
20230731,175200,16135792300,24850,24850,24850,24850,0
20230731,175100,16135792300,24850,24850,24850,24850,0
20230731,175000,16135792300,24850,24850,24850,24850,0
20230731,174900,16135792300,24850,24850,24850,24850,0
20230731,174800,16135792300,24850,24850,24850,24850,12757
20230731,174700,16135792300,24850,24850,24850,24850,0
20230731,174600,16135792300,24850,24850,24850,24850,0
20230731,174500,16135792300,24850,24850,24850,24850,0
20230731,174400,16135792300,24850,24850,24850,24850,0
20230731,174300,16135792300,24850,24850,24850,24850,0
20230731,174200,16135792300,24850,24850,24850,24850,0
20230731,174100,16135792300,24850,24850,24850,24850,0
20230731,174000,16135792300,24850,24850,24850,24850,0
20230731,173900,16135792300,24850,24850,24850,24850,0
20230731,173800,16135792300,24850,24850,24850,24850,0
20230731,173700,16135792300,24850,24850,24850,24850,0
20230731,173600,16135792300,24850,24850,24850,24850,0
20230731,173500,16135792300,24850,24850,24850,24850,0
20230731,173400,16135792300,24850,24850,24850,24850,0
20230731,173300,16135792300,24850,24850,24850,24850,0
20230731,173200,16135792300,24850,24850,24850,24850,0
20230731,173100,16135792300,24850,24850,24850,24850,0
20230731,173000,16135792300,24850,24850,24850,24850,0
20230731,172900,16135792300,24850,24850,24850,24850,0
20230731,172800,16135792300,24850,24850,24850,24850,0
20230731,172700,16135792300,24850,24850,24850,24850,0
20230731,172600,16135792300,24850,24850,24850,24850,0
20230731,172500,16135792300,24850,24850,24850,24850,0
20230731,172400,16135792300,24850,24850,24850,24850,0
20230731,172300,16135792300,24850,24850,24850,24850,0
20230731,172200,16135792300,24850,24850,24850,24850,0
20230731,172100,16135792300,24850,24850,24850,24850,0
20230731,172000,16135792300,24850,24850,24850,24850,0
20230731,171900,16135792300,24850,24850,24850,24850,0
20230731,171800,16135792300,24850,24850,24850,24850,12757
20230731,171700,16135792300,24850,24850,24850,24850,0
20230731,171600,16135792300,24850,24850,24850,24850,0
20230731,171500,16135792300,24850,24850,24850,24850,0
20230731,171400,16135792300,24850,24850,24850,24850,0
20230731,171300,16135792300,24850,24850,24850,24850,0
20230731,171200,16135792300,24850,24850,24850,24850,0
20230731,171100,16135792300,24850,24850,24850,24850,0
20230731,171000,16135792300,24850,24850,24850,24850,0
20230731,170900,16135792300,24850,24850,24850,24850,0
20230731,170800,16135792300,24850,24850,24850,24850,0
20230731,170700,16135792300,24850,24850,24850,24850,0
20230731,170600,16135792300,24850,24850,24850,24850,0
20230731,170500,16135792300,24850,24850,24850,24850,0
20230731,170400,16135792300,24850,24850,24850,24850,0
20230731,170300,16135792300,24850,24850,24850,24850,0
20230731,170200,16135792300,24850,24850,24850,24850,0
20230731,170100,16135792300,24850,24850,24850,24850,0
20230731,170000,16135792300,24850,24850,24850,24850,0
20230731,165900,16135792300,24850,24850,24850,24850,0
20230731,165800,16135792300,24850,24850,24850,24850,0
20230731,165700,16135792300,24850,24850,24850,24850,0
20230731,165600,16135792300,24850,24850,24850,24850,0
20230731,165500,16135792300,24850,24850,24850,24850,0
20230731,165400,16135792300,24850,24850,24850,24850,0
20230731,165300,16135792300,24850,24850,24850,24850,0
20230731,165200,16135792300,24850,24850,24850,24850,0
20230731,165100,16135792300,24850,24850,24850,24850,0
20230731,165000,16135792300,24850,24850,24850,24850,0
20230731,164900,16135792300,24850,24850,24850,24850,0
20230731,164800,16135792300,24850,24850,24850,24850,12757
20230731,164700,16135792300,24850,24850,24850,24850,0
20230731,164600,16135792300,24850,24850,24850,24850,0
20230731,164500,16135792300,24850,24850,24850,24850,0
20230731,164400,16135792300,24850,24850,24850,24850,0
20230731,164300,16135792300,24850,24850,24850,24850,0
20230731,164200,16135792300,24850,24850,24850,24850,0
20230731,164100,16135792300,24850,24850,24850,24850,0
20230731,164000,16135792300,24850,24850,24850,24850,0
20230731,163900,16135792300,24850,24850,24850,24850,0
20230731,163800,16135792300,24850,24850,24850,24850,0
20230731,163700,16135792300,24850,24850,24850,24850,0
20230731,163600,16135792300,24850,24850,24850,24850,0
20230731,163500,16135792300,24850,24850,24850,24850,0
20230731,163400,16135792300,24850,24850,24850,24850,0
20230731,163300,16135792300,24850,24850,24850,24850,0
20230731,163200,16135792300,24850,24850,24850,24850,0
20230731,163100,16135792300,24850,24850,24850,24850,0
20230731,163000,16135792300,24850,24850,24850,24850,0
20230731,162900,16135792300,24850,24850,24850,24850,0
20230731,162800,16135792300,24850,24850,24850,24850,0
20230731,162700,16135792300,24850,24850,24850,24850,0
20230731,162600,16135792300,24850,24850,24850,24850,0
20230731,162500,16135792300,24850,24850,24850,24850,0
20230731,162400,16135792300,24850,24850,24850,24850,0
20230731,162300,16135792300,24850,24850,24850,24850,0
20230731,162200,16135792300,24850,24850,24850,24850,0
20230731,162100,16135792300,24850,24850,24850,24850,0
20230731,162000,16135792300,24850,24850,24850,24850,0
20230731,161900,16135792300,24850,24850,24850,24850,0
20230731,161800,16135792300,24850,24850,24850,24850,12757
20230731,161700,16135792300,24850,24850,24850,24850,0
20230731,161600,16135792300,24850,24850,24850,24850,0
20230731,161500,16135792300,24850,24850,24850,24850,0
20230731,161400,16135792300,24850,24850,24850,24850,0
20230731,161300,16135792300,24850,24850,24850,24850,0
20230731,161200,16135792300,24850,24850,24850,24850,0
20230731,161100,16135792300,24850,24850,24850,24850,0
20230731,161000,16135792300,24850,24850,24850,24850,0
20230731,160900,16135792300,24850,24850,24850,24850,0
20230731,160800,16135792300,24850,24850,24850,24850,0
20230731,160700,16135792300,24850,24850,24850,24850,0
20230731,160600,16135792300,24850,24850,24850,24850,0
20230731,160500,16135792300,24850,24850,24850,24850,0
20230731,160400,16135792300,24850,24850,24850,24850,0
20230731,160300,16135792300,24850,24850,24850,24850,0
20230731,160200,16135792300,24850,24850,24850,24850,0
20230731,160100,16135792300,24850,24850,24850,24850,0
20230731,160000,16135792300,24850,24850,24850,24850,0
20230731,155900,16135792300,24850,24850,24850,24850,0
20230731,155800,16135792300,24850,24850,24850,24850,0
20230731,155700,16135792300,24850,24850,24850,24850,0
20230731,155600,16135792300,24850,24850,24850,24850,0
20230731,155500,16135792300,24850,24850,24850,24850,0
20230731,155400,16135792300,24850,24850,24850,24850,0
20230731,155300,16135792300,24850,24850,24850,24850,0
20230731,155200,16135792300,24850,24850,24850,24850,0
20230731,155100,16135792300,24850,24850,24850,24850,0
20230731,155000,16135792300,24850,24850,24850,24850,0
20230731,154900,16135792300,24850,24850,24850,24850,0
20230731,154800,16135792300,24850,24850,24850,24850,12757
20230731,154700,16135792300,24850,24850,24850,24850,0
20230731,154600,16135792300,24850,24850,24850,24850,0
20230731,154500,16135792300,24850,24850,24850,24850,0
20230731,154400,16135792300,24850,24850,24850,24850,0
20230731,154300,16135792300,24850,24850,24850,24850,0
20230731,154200,16135792300,24850,24850,24850,24850,0
20230731,154100,16135792300,24850,24850,24850,24850,0
20230731,154000,16135792300,24850,24850,24850,24850,0
20230731,153900,16135792300,24850,24850,24850,24850,0
20230731,153800,16135792300,24850,24850,24850,24850,0
20230731,153700,16135792300,24850,24850,24850,24850,0
20230731,153600,16135792300,24850,24850,24850,24850,0
20230731,153500,16135792300,24850,24850,24850,24850,0
20230731,153400,16135792300,24850,24850,24850,24850,0
20230731,153300,16135792300,24850,24850,24850,24850,0
20230731,153200,16135792300,24850,24850,24850,24850,0
20230731,153100,16135792300,24850,24850,24850,24850,0
20230731,153000,16135792300,24850,24850,24850,24850,12757
20230731,152900,15818780850,25000,25000,25000,25000,0
20230731,152800,15818780850,25000,25000,25000,25000,0
20230731,152700,15818780850,25000,25000,25000,25000,0
20230731,152600,15818780850,25000,25000,25000,25000,0
20230731,152500,15818780850,25000,25000,25000,25000,0
20230731,152400,15818780850,25000,25000,25000,25000,0
20230731,152300,15818780850,25000,25000,25000,25000,0
20230731,152200,15818780850,25000,25000,25000,25000,0
20230731,152100,15818780850,25000,25000,25000,25000,0
20230731,152000,15818780850,25000,25000,25000,25000,0
20230731,151900,15818780850,25000,25000,25000,24950,2092
20230731,151800,15766554500,25000,24950,25000,24950,1951
20230731,151700,15717844000,25000,25000,25000,24950,1158
20230731,151600,15688929800,24950,25000,25000,24950,1305
20230731,151500,15656324400,25000,24950,25000,24950,2726
20230731,151400,15588270150,25000,24950,25000,24950,2079
20230731,151300,15536360650,24950,25000,25000,24950,1256
20230731,151200,15504966000,25000,25000,25000,24900,2922
20230731,151100,15432050450,24950,24950,25000,24900,2258
20230731,151000,15375736100,24950,24900,24950,24900,799
20230731,150900,15355816150,24900,24950,24950,24900,2044
20230731,150800,15304833100,25000,24950,25000,24950,238
20230731,150700,15298887050,25000,24900,25000,24900,2558
20230731,150600,15235139800,24900,24850,24900,24850,1193
20230731,150500,15205440100,24850,24900,24900,24850,1137
20230731,150400,15177154750,24900,24900,24900,24900,242
20230731,150300,15171128950,24900,24900,24900,24900,360
20230731,150200,15162164950,24900,24900,24950,24850,4354
20230731,150100,15053750250,24950,24950,24950,24900,814
20230731,150000,15033459600,24950,25000,25000,24900,1106
20230731,145900,15005874400,25000,24950,25000,24950,627
20230731,145800,14990229350,25000,25100,25100,25000,4855
20230731,145700,14868660550,25050,25100,25100,25050,4272
20230731,145600,14761602600,25050,25050,25100,25050,3553
20230731,145500,14672502950,25100,25050,25100,25000,3814
20230731,145400,14576973650,25050,25050,25050,25000,2188
20230731,145300,14522179150,25000,25000,25050,25000,2064
20230731,145200,14470574950,25050,25000,25050,25000,1320
20230731,145100,14437568750,25000,24950,25050,24950,9383
20230731,145000,14202980900,25000,24900,25000,24850,5639
20230731,144900,14062220750,24900,24900,24900,24900,1029
20230731,144800,14036598650,24900,24950,24950,24900,1673
20230731,144700,13994907000,24900,25000,25000,24900,3843
20230731,144600,13899020300,24950,24950,25000,24950,2842
20230731,144500,13828081550,25000,25000,25000,24950,1212
20230731,144400,13797834300,24950,24950,25000,24950,335
20230731,144300,13789467200,25000,24900,25000,24900,5430
20230731,144200,13653964550,24900,24850,24900,24850,2363
20230731,144100,13595141200,24850,24800,24850,24800,2674
20230731,144000,13528701300,24750,24750,24850,24750,519
20230731,143900,13515825950,24800,24800,24850,24750,3334
20230731,143800,13433138450,24800,24850,24850,24800,124
20230731,143700,13430062250,24800,24850,24850,24800,666
20230731,143600,13413537850,24850,24800,24850,24800,504
20230731,143500,13401024150,24800,24800,24800,24750,4127
20230731,143400,13298678800,24750,24700,24800,24700,2182
20230731,143300,13244681450,24700,24700,24700,24600,857
20230731,143200,13223519050,24700,24750,24750,24550,4832
20230731,143100,13104370500,24750,24750,24750,24750,272
20230731,143000,13097638500,24750,24750,24750,24750,555
20230731,142900,13083902250,24750,24750,24750,24700,285
20230731,142800,13076857250,24750,24700,24750,24700,337
20230731,142700,13068525800,24700,24700,24700,24650,1573
20230731,142600,13029673700,24650,24650,24650,24650,2218
20230731,142500,12975000000,24650,24600,24650,24600,122
20230731,142400,12971993950,24600,24600,24600,24600,153
20230731,142300,12968230150,24600,24650,24650,24600,251
20230731,142200,12962050500,24600,24600,24600,24600,185
20230731,142100,12957499500,24600,24650,24650,24600,4645
20230731,142000,12843223300,24600,24650,24650,24600,138
20230731,141900,12839824650,24600,24600,24600,24600,9
20230731,141800,12839603250,24650,24650,24650,24600,228
20230731,141700,12833991050,24650,24600,24650,24600,199
20230731,141600,12829085950,24650,24600,24650,24600,214
20230731,141500,12823813500,24600,24600,24600,24600,330
20230731,141400,12815695500,24600,24600,24650,24600,32
20230731,141300,12814907750,24650,24650,24650,24600,233
20230731,141200,12809164500,24650,24650,24650,24650,33
20230731,141100,12808351050,24650,24650,24650,24650,433
20230731,141000,12797677600,24650,24650,24650,24650,331
20230731,140900,12789518450,24650,24650,24650,24650,237
20230731,140800,12783676400,24650,24650,24650,24650,600
20230731,140700,12768886400,24650,24650,24650,24600,403
20230731,140600,12758953700,24650,24650,24650,24650,4326
20230731,140500,12652317800,24650,24600,24650,24600,2123
20230731,140400,12600022300,24600,24600,24600,24600,88
20230731,140300,12597857500,24600,24550,24600,24550,856
20230731,140200,12576823000,24600,24600,24600,24600,162
20230731,140100,12572837800,24600,24600,24600,24600,63
20230731,140000,12571288000,24600,24650,24650,24600,238
20230731,135900,12565431350,24650,24600,24650,24600,262
20230731,135800,12558983750,24600,24650,24650,24600,385
20230731,135700,12549510000,24650,24650,24650,24650,1392
20230731,135600,12515197200,24650,24600,24650,24600,918
20230731,135500,12492571600,24650,24600,24650,24600,875
20230731,135400,12471046400,24600,24600,24600,24600,1421
20230731,135300,12436089800,24600,24550,24600,24550,229
20230731,135200,12430464700,24550,24500,24550,24500,1065
20230731,135100,12404324450,24550,24550,24550,24550,1198
20230731,135000,12374913550,24550,24550,24550,24550,24
20230731,134900,12374324350,24550,24550,24550,24550,244
20230731,134800,12368334150,24550,24550,24550,24550,0
20230731,134700,12368334150,24550,24550,24550,24550,220
20230731,134600,12362933150,24550,24500,24600,24500,1122
20230731,134500,12335393850,24500,24500,24500,24500,100
20230731,134400,12332943850,24500,24500,24500,24450,295
20230731,134300,12325720350,24500,24500,24500,24450,1140
20230731,134200,12297790400,24500,24500,24550,24500,285
20230731,134100,12290807850,24550,24550,24550,24550,110
20230731,134000,12288107350,24550,24550,24550,24550,22
20230731,133900,12287567250,24500,24500,24500,24500,393
20230731,133800,12277938750,24500,24500,24500,24500,108
20230731,133700,12275292750,24500,24500,24500,24500,473
20230731,133600,12263704250,24500,24450,24500,24450,663
20230731,133500,12247461650,24450,24450,24450,24450,230
20230731,133400,12241838150,24450,24450,24450,24450,0
20230731,133300,12241838150,24450,24450,24450,24450,0
20230731,133200,12241838150,24450,24450,24450,24450,1
20230731,133100,12241813700,24450,24500,24500,24450,52
20230731,133000,12240541250,24500,24500,24500,24500,200
20230731,132900,12235641250,24450,24500,24500,24450,62
20230731,132800,12234125250,24400,24450,24450,24400,140
20230731,132700,12230707500,24450,24450,24450,24450,93
20230731,132600,12228433650,24450,24450,24450,24450,0
20230731,132500,12228433650,24450,24500,24500,24450,1316
20230731,132400,12196229800,24450,24500,24500,24450,46
20230731,132300,12195102850,24500,24400,24500,24400,1179
20230731,132200,12166286050,24450,24400,24450,24400,1273
20230731,132100,12135221600,24400,24400,24400,24400,1304
20230731,132000,12103404000,24350,24350,24350,24350,385
20230731,131900,12094029250,24400,24350,24400,24350,435
20230731,131800,12083436800,24350,24350,24350,24350,230
20230731,131700,12077836300,24350,24350,24350,24350,61
20230731,131600,12076350950,24350,24400,24400,24350,205
20230731,131500,12071354650,24400,24400,24400,24350,472
20230731,131400,12059837950,24350,24350,24400,24350,1644
20230731,131300,12019806400,24300,24300,24300,24300,416
20230731,131200,12009697600,24300,24250,24300,24250,357
20230731,131100,12001024000,24300,24250,24300,24250,452
20230731,131000,11990050350,24250,24300,24300,24250,357
20230731,130900,11981382750,24300,24300,24300,24300,73
20230731,130800,11979608850,24300,24350,24350,24300,732
20230731,130700,11961821100,24300,24300,24300,24300,286
20230731,130600,11954871300,24300,24300,24300,24300,1083
20230731,130500,11928554400,24300,24300,24300,24300,2
20230731,130400,11928505800,24300,24300,24300,24300,271
20230731,130300,11921920500,24250,24300,24300,24250,1783
20230731,130200,11878595250,24350,24350,24350,24350,41
20230731,130100,11877596900,24350,24350,24350,24350,13
20230731,130000,11877280350,24350,24350,24350,24300,360
20230731,125900,11868526100,24400,24400,24400,24350,1668
20230731,125800,11827885000,24400,24350,24400,24350,11
20230731,125700,11827616650,24400,24400,24400,24400,303
20230731,125600,11820223450,24350,24400,24400,24350,31
20230731,125500,11819468550,24350,24350,24350,24300,297
20230731,125400,11812237200,24350,24350,24350,24350,27
20230731,125300,11811579750,24350,24350,24400,24350,370
20230731,125200,11802570050,24450,24400,24450,24350,161
20230731,125100,11798641650,24400,24450,24450,24400,34
20230731,125000,11797811500,24450,24400,24450,24400,675
20230731,124900,11781321900,24400,24300,24400,24300,181
20230731,124800,11776918400,24300,24350,24350,24300,905
20230731,124700,11754922250,24350,24350,24350,24350,118
20230731,124600,11752048950,24300,24350,24350,24300,254
20230731,124500,11745869100,24350,24300,24350,24300,737
20230731,124400,11727959750,24300,24300,24300,24300,304
20230731,124300,11720572550,24300,24300,24300,24300,142
20230731,124200,11717121950,24300,24300,24300,24300,456
20230731,124100,11706041150,24300,24300,24350,24300,100
20230731,124000,11703611100,24350,24300,24350,24300,535
20230731,123900,11690589850,24300,24300,24300,24300,142
20230731,123800,11687139250,24300,24300,24300,24250,589
20230731,123700,11672826600,24300,24300,24300,24300,177
20230731,123600,11668525500,24300,24250,24300,24250,314
20230731,123500,11660895400,24300,24300,24300,24250,437
20230731,123400,11650276400,24300,24300,24300,24250,276
20230731,123300,11643572700,24350,24300,24350,24250,1023
20230731,123200,11618741600,24300,24300,24300,24300,282
20230731,123100,11611889000,24300,24300,24350,24300,2220
20230731,123000,11557942750,24300,24350,24350,24300,661
20230731,122900,11541880250,24350,24350,24350,24300,326
20230731,122800,11533950200,24350,24400,24400,24300,4497
20230731,122700,11424478550,24400,24400,24400,24400,432
20230731,122600,11413937750,24450,24400,24450,24350,2479
20230731,122500,11353452350,24400,24450,24450,24400,241
20230731,122400,11347571650,24450,24400,24450,24400,622
20230731,122300,11332394800,24400,24450,24450,24400,30
20230731,122200,11331662750,24400,24450,24450,24400,65
20230731,122100,11330076250,24450,24400,24450,24400,91
20230731,122000,11327853800,24450,24400,24450,24400,122
20230731,121900,11324870950,24400,24400,24400,24400,5
20230731,121800,11324748950,24450,24450,24450,24400,73
20230731,121700,11322964150,24400,24400,24400,24400,218
20230731,121600,11317644950,24450,24450,24450,24400,1381
20230731,121500,11283880150,24400,24450,24450,24400,144
20230731,121400,11280365800,24450,24450,24450,24450,219
20230731,121300,11275011250,24450,24400,24450,24350,635
20230731,121200,11259531750,24400,24350,24400,24300,1469
20230731,121100,11223801700,24350,24350,24350,24300,285
20230731,121000,11216863200,24350,24300,24400,24300,888
20230731,120900,11195257500,24300,24400,24400,24300,1514
20230731,120800,11158391150,24400,24400,24400,24350,1176
20230731,120700,11129750300,24350,24450,24450,24350,3878
20230731,120600,11035121400,24500,24450,24500,24450,204
20230731,120500,11030132300,24500,24450,24500,24400,2020
20230731,120400,10980746250,24500,24550,24550,24450,1371
20230731,120300,10947222000,24550,24500,24550,24450,3306
20230731,120200,10866234000,24500,24500,24500,24500,50
20230731,120100,10865009000,24550,24500,24550,24500,156
20230731,120000,10861181750,24550,24500,24550,24500,846
20230731,115900,10840449450,24500,24500,24500,24500,551
20230731,115800,10826949950,24500,24500,24500,24500,83
20230731,115700,10824916450,24500,24450,24500,24450,2015
20230731,115600,10775642600,24450,24500,24550,24450,2257
20230731,115500,10720395650,24500,24450,24550,24450,2354
20230731,115400,10662729100,24500,24550,24550,24450,3139
20230731,115300,10585778650,24600,24600,24600,24600,2
20230731,115200,10585729450,24600,24550,24600,24550,112
20230731,115100,10582977250,24550,24700,24700,24550,224
20230731,115000,10577475600,24750,24550,24750,24550,67
20230731,114900,10575818150,24550,24750,24750,24550,255
20230731,114800,10569542800,24700,24700,24700,24650,474
20230731,114700,10557836150,24700,24650,24700,24550,407
20230731,114600,10547816850,24650,24650,24650,24600,401
20230731,114500,10537934700,24600,24550,24600,24500,789
20230731,114400,10518549450,24500,24500,24550,24500,1556
20230731,114300,10480411900,24450,24500,24500,24450,283
20230731,114200,10473487050,24500,24550,24550,24450,2520
20230731,114100,10411756850,24550,24550,24550,24550,101
20230731,114000,10409277300,24550,24500,24550,24500,959
20230731,113900,10385781550,24500,24550,24550,24450,2778
20230731,113800,10317721250,24550,24500,24550,24500,3696
20230731,113700,10227167200,24550,24550,24550,24500,185
20230731,113600,10222626650,24500,24550,24550,24500,858
20230731,113500,10201575250,24500,24550,24550,24500,1626
20230731,113400,10161682500,24550,24550,24600,24550,1671
20230731,113300,10120659250,24600,24650,24650,24600,1567
20230731,113200,10082110800,24600,24650,24650,24600,208
20230731,113100,10076983900,24650,24650,24650,24600,107
20230731,113000,10074346450,24650,24600,24650,24600,297
20230731,112900,10067028100,24600,24650,24650,24600,208
20230731,112800,10061901000,24600,24650,24650,24600,62
20230731,112700,10060372800,24650,24650,24650,24600,493
20230731,112600,10048227350,24650,24650,24700,24650,1643
20230731,112500,10007727200,24700,24700,24750,24650,2107
20230731,112400,9955734600,24700,24700,24750,24700,1029
20230731,112300,9930318150,24750,24750,24750,24750,8
20230731,112200,9930120150,24750,24700,24750,24700,691
20230731,112100,9913030500,24650,24700,24700,24650,765
20230731,112000,9894164050,24700,24700,24700,24700,1547
20230731,111900,9855953150,24700,24650,24700,24650,475
20230731,111800,9844241400,24650,24700,24700,24650,740
20230731,111700,9825977400,24700,24700,24750,24700,1399
20230731,111600,9791421450,24750,24800,24800,24700,1855
20230731,111500,9745540800,24750,24800,24800,24750,1033
20230731,111400,9719963050,24850,24800,24850,24800,1490
20230731,111300,9683010600,24850,24850,24850,24800,526
20230731,111200,9669940200,24800,24800,24850,24800,1972
20230731,111100,9621034350,24800,24850,24850,24800,658
20230731,111000,9604691550,24900,24850,24900,24850,559
20230731,110900,9590789200,24850,24900,24900,24850,1358
20230731,110800,9557038200,24900,24800,24900,24800,878
20230731,110700,9535200700,24850,24800,24850,24800,375
20230731,110600,9525883800,24850,24900,24900,24800,1939
20230731,110500,9477705350,24900,24950,25000,24900,5330
20230731,110400,9344820200,25000,24950,25000,24950,267
20230731,110300,9338148100,25000,24950,25000,24950,743
20230731,110200,9319602450,24950,24950,25000,24950,1321
20230731,110100,9286635450,25000,25000,25000,24950,709
20230731,110000,9268920950,25000,25050,25050,25000,1193
20230731,105900,9239090600,25050,25000,25100,25000,4595
20230731,105800,9124175850,25000,25050,25050,25000,640
20230731,105700,9108154950,25050,25050,25100,25000,2667
20230731,105600,9041346900,25050,25100,25150,25050,4634
20230731,105500,8925225750,25100,25000,25150,25000,4764
20230731,105400,8805545700,25050,25100,25100,25000,3207
20230731,105300,8725191450,25100,25100,25150,25000,5165
20230731,105200,8595640950,25100,25050,25150,25000,10887
20230731,105100,8322517400,25000,25000,25000,24950,17524
20230731,105000,7884426450,25000,24950,25000,24950,1464
20230731,104900,7847879050,25000,24900,25000,24900,3631
20230731,104800,7757305850,24950,24900,24950,24900,1773
20230731,104700,7713071200,24900,24900,24950,24900,466
20230731,104600,7701462800,24900,24900,24950,24900,348
20230731,104500,7692792050,24900,24900,24950,24900,1826
20230731,104400,7647278350,24950,24950,24950,24900,1302
20230731,104300,7614811750,24950,24950,24950,24900,712
20230731,104200,7597073850,24950,24950,24950,24900,1037
20230731,104100,7571250350,24900,24850,24900,24850,4652
20230731,104000,7455419000,24850,24850,24850,24800,1124
20230731,103900,7427501450,24900,24850,24900,24850,798
20230731,103800,7407669350,24900,24850,24900,24850,544
20230731,103700,7394148850,24850,24750,24850,24750,4080
20230731,103600,7292783200,24800,24850,24850,24800,1322
20230731,103500,7259997000,24800,24800,24800,24750,2133
20230731,103400,7207127600,24800,24750,24800,24750,790
20230731,103300,7187574600,24750,24800,24800,24750,258
20230731,103200,7181188800,24800,24750,24800,24750,468
20230731,103100,7169598800,24750,24800,24800,24750,646
20230731,103000,7153598350,24850,24800,24850,24800,301
20230731,102900,7146121600,24800,24850,24850,24800,1208
20230731,102800,7116146750,24900,24800,24900,24800,853
20230731,102700,7094931250,24800,24850,24900,24750,603
20230731,102600,7079957400,24850,24850,24900,24800,1303
20230731,102500,7047601600,24900,24850,24900,24850,1681
20230731,102400,7005776000,24800,24850,24850,24800,731
20230731,102300,6987616250,24850,24850,24850,24800,524
20230731,102200,6974595100,24850,24800,24900,24800,4169
20230731,102100,6871006650,24800,24700,24800,24700,7502
20230731,102000,6685274700,24750,24700,24750,24700,412
20230731,101900,6675093500,24700,24700,24750,24700,313
20230731,101800,6667347900,24700,24700,24700,24700,777
20230731,101700,6648156000,24700,24700,24750,24700,447
20230731,101600,6637096550,24700,24700,24700,24700,999
20230731,101500,6612421250,24750,24750,24750,24700,446
20230731,101400,6601384500,24750,24750,24800,24750,279
20230731,101300,6594471750,24750,24750,24800,24700,472
20230731,101200,6582798650,24750,24700,24750,24700,1712
20230731,101100,6540428200,24700,24750,24800,24700,1291
20230731,101000,6508474250,24750,24650,24750,24650,5720
20230731,100900,6367252700,24650,24700,24700,24650,804
20230731,100800,6347430200,24700,24750,24750,24650,3687
20230731,100700,6256365250,24700,24750,24750,24700,272
20230731,100600,6249642500,24750,24700,24750,24700,1705
20230731,100500,6207478550,24700,24750,24750,24700,1981
20230731,100400,6158477600,24750,24750,24800,24750,272
20230731,100300,6151743050,24750,24750,24750,24700,1386
20230731,100200,6117442150,24750,24750,24800,24750,2020
20230731,100100,6067421350,24750,24750,24750,24700,1030
20230731,100000,6041930500,24700,24650,24750,24650,750
20230731,095900,6023415300,24650,24600,24650,24600,1720
20230731,095800,5981070450,24600,24550,24650,24500,1914
20230731,095700,5934004300,24550,24450,24550,24450,1742
20230731,095600,5891374800,24450,24500,24550,24450,1118
20230731,095500,5863988950,24500,24650,24650,24450,4296
20230731,095400,5758600950,24650,24650,24700,24650,1108
20230731,095300,5731288650,24700,24750,24750,24650,645
20230731,095200,5715369800,24700,24750,24750,24700,4981
20230731,095100,5592245700,24750,24750,24750,24700,919
20230731,095000,5569522200,24750,24650,24750,24650,3116
20230731,094900,5492591650,24700,24800,24800,24700,2660
20230731,094800,5426813000,24800,24750,24800,24750,2143
20230731,094700,5373673850,24800,24950,24950,24700,5371
20230731,094600,5240452850,24850,25000,25000,24850,9888
20230731,094500,4993919950,24950,24800,24950,24800,16845
20230731,094400,4574656500,24850,24700,24850,24700,9143
20230731,094300,4348183050,24700,24650,24700,24650,465
20230731,094200,4336705450,24650,24650,24700,24650,1157
20230731,094100,4308172450,24700,24650,24700,24600,3500
20230731,094000,4221957700,24650,24650,24650,24550,3462
20230731,093900,4136752250,24650,24600,24650,24600,1481
20230731,093800,4100281100,24650,24650,24650,24550,772
20230731,093700,4081262400,24650,24650,24700,24500,2774
20230731,093600,4013004650,24500,24400,24700,24400,6022
20230731,093500,3865165150,24400,24350,24400,24350,814
20230731,093400,3845329900,24350,24300,24350,24300,562
20230731,093300,3831659700,24300,24300,24350,24300,461
20230731,093200,3820448750,24300,24400,24400,24300,1040
20230731,093100,3795124600,24400,24350,24400,24300,1620
20230731,093000,3755701550,24300,24300,24350,24250,1399
20230731,092900,3721749600,24300,24350,24350,24250,4282
20230731,092800,3617649300,24350,24350,24400,24300,928
20230731,092700,3595062150,24350,24500,24500,24300,1704
20230731,092600,3553516350,24550,24450,24550,24450,1747
20230731,092500,3510660400,24450,24400,24500,24300,7143
20230731,092400,3336394400,24450,24400,24450,24400,2583
20230731,092300,3273298650,24450,24500,24500,24350,7623
20230731,092200,3086917400,24500,24700,24700,24500,6553
20230731,092100,2925960600,24650,24750,24750,24600,7598
20230731,092000,2738411800,24800,24850,24850,24750,5004
20230731,091900,2614314600,24800,24850,24900,24700,9878
20230731,091800,2369331750,24850,24850,24900,24800,8893
20230731,091700,2148287800,24800,24750,24850,24600,16610
20230731,091600,1737481400,24750,24500,24800,24350,7170
20230731,091500,1561047900,24500,24400,24500,24350,14183
20230731,091400,1214280500,24350,24350,24450,24250,6539
20230731,091300,1054859050,24350,24100,24400,24100,10297
20230731,091200,804574250,24200,24150,24300,23950,3484
20230731,091100,720700300,24150,24050,24150,23850,1386
20230731,091000,687457100,23950,24050,24200,23900,1063
20230731,090900,661949450,24000,24100,24250,23950,4550
20230731,090800,552105200,23950,24050,24150,23950,671
20230731,090700,535956700,24050,24000,24100,23950,264
20230731,090600,529610600,24100,23950,24100,23950,453
20230731,090500,518741450,24000,23950,24000,23950,403
20230731,090400,509079850,24000,23900,24000,23900,2160
20230731,090300,457343700,23950,23900,24050,23900,1117
20230731,090200,430600200,23900,23850,24000,23850,1730
20230731,090100,389253100,23850,23850,23950,23800,3125
20230731,090000,314672650,23850,23950,24100,23750,13179