KissMeData/084370/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193900,15560338450,36650,36650,36650,36650,11765
20230731,193800,15560338450,36650,36650,36650,36650,0
20230731,193700,15560338450,36650,36650,36650,36650,0
20230731,193600,15560338450,36650,36650,36650,36650,0
20230731,193500,15560338450,36650,36650,36650,36650,0
20230731,193400,15560338450,36650,36650,36650,36650,0
20230731,193300,15560338450,36650,36650,36650,36650,0
20230731,193200,15560338450,36650,36650,36650,36650,0
20230731,193100,15560338450,36650,36650,36650,36650,0
20230731,193000,15560338450,36650,36650,36650,36650,0
20230731,192900,15560338450,36650,36650,36650,36650,0
20230731,192800,15560338450,36650,36650,36650,36650,0
20230731,192700,15560338450,36650,36650,36650,36650,0
20230731,192600,15560338450,36650,36650,36650,36650,0
20230731,192500,15560338450,36650,36650,36650,36650,0
20230731,192400,15560338450,36650,36650,36650,36650,0
20230731,192300,15560338450,36650,36650,36650,36650,0
20230731,192200,15560338450,36650,36650,36650,36650,0
20230731,192100,15560338450,36650,36650,36650,36650,0
20230731,192000,15560338450,36650,36650,36650,36650,0
20230731,191900,15560338450,36650,36650,36650,36650,0
20230731,191800,15560338450,36650,36650,36650,36650,0
20230731,191700,15560338450,36650,36650,36650,36650,0
20230731,191600,15560338450,36650,36650,36650,36650,0
20230731,191500,15560338450,36650,36650,36650,36650,0
20230731,191400,15560338450,36650,36650,36650,36650,0
20230731,191300,15560338450,36650,36650,36650,36650,0
20230731,191200,15560338450,36650,36650,36650,36650,0
20230731,191100,15560338450,36650,36650,36650,36650,0
20230731,191000,15560338450,36650,36650,36650,36650,0
20230731,190900,15560338450,36650,36650,36650,36650,11765
20230731,190800,15560338450,36650,36650,36650,36650,0
20230731,190700,15560338450,36650,36650,36650,36650,0
20230731,190600,15560338450,36650,36650,36650,36650,0
20230731,190500,15560338450,36650,36650,36650,36650,0
20230731,190400,15560338450,36650,36650,36650,36650,0
20230731,190300,15560338450,36650,36650,36650,36650,0
20230731,190200,15560338450,36650,36650,36650,36650,0
20230731,190100,15560338450,36650,36650,36650,36650,0
20230731,190000,15560338450,36650,36650,36650,36650,0
20230731,185900,15560338450,36650,36650,36650,36650,0
20230731,185800,15560338450,36650,36650,36650,36650,0
20230731,185700,15560338450,36650,36650,36650,36650,0
20230731,185600,15560338450,36650,36650,36650,36650,0
20230731,185500,15560338450,36650,36650,36650,36650,0
20230731,185400,15560338450,36650,36650,36650,36650,0
20230731,185300,15560338450,36650,36650,36650,36650,0
20230731,185200,15560338450,36650,36650,36650,36650,0
20230731,185100,15560338450,36650,36650,36650,36650,0
20230731,185000,15560338450,36650,36650,36650,36650,0
20230731,184900,15560338450,36650,36650,36650,36650,0
20230731,184800,15560338450,36650,36650,36650,36650,0
20230731,184700,15560338450,36650,36650,36650,36650,0
20230731,184600,15560338450,36650,36650,36650,36650,0
20230731,184500,15560338450,36650,36650,36650,36650,0
20230731,184400,15560338450,36650,36650,36650,36650,0
20230731,184300,15560338450,36650,36650,36650,36650,0
20230731,184200,15560338450,36650,36650,36650,36650,0
20230731,184100,15560338450,36650,36650,36650,36650,0
20230731,184000,15560338450,36650,36650,36650,36650,0
20230731,183900,15560338450,36650,36650,36650,36650,11765
20230731,183800,15560338450,36650,36650,36650,36650,0
20230731,183700,15560338450,36650,36650,36650,36650,0
20230731,183600,15560338450,36650,36650,36650,36650,0
20230731,183500,15560338450,36650,36650,36650,36650,0
20230731,183400,15560338450,36650,36650,36650,36650,0
20230731,183300,15560338450,36650,36650,36650,36650,0
20230731,183200,15560338450,36650,36650,36650,36650,0
20230731,183100,15560338450,36650,36650,36650,36650,0
20230731,183000,15560338450,36650,36650,36650,36650,0
20230731,182900,15560338450,36650,36650,36650,36650,0
20230731,182800,15560338450,36650,36650,36650,36650,0
20230731,182700,15560338450,36650,36650,36650,36650,0
20230731,182600,15560338450,36650,36650,36650,36650,0
20230731,182500,15560338450,36650,36650,36650,36650,0
20230731,182400,15560338450,36650,36650,36650,36650,0
20230731,182300,15560338450,36650,36650,36650,36650,0
20230731,182200,15560338450,36650,36650,36650,36650,0
20230731,182100,15560338450,36650,36650,36650,36650,0
20230731,182000,15560338450,36650,36650,36650,36650,0
20230731,181900,15560338450,36650,36650,36650,36650,0
20230731,181800,15560338450,36650,36650,36650,36650,0
20230731,181700,15560338450,36650,36650,36650,36650,0
20230731,181600,15560338450,36650,36650,36650,36650,0
20230731,181500,15560338450,36650,36650,36650,36650,0
20230731,181400,15560338450,36650,36650,36650,36650,0
20230731,181300,15560338450,36650,36650,36650,36650,0
20230731,181200,15560338450,36650,36650,36650,36650,0
20230731,181100,15560338450,36650,36650,36650,36650,0
20230731,181000,15560338450,36650,36650,36650,36650,0
20230731,180900,15560338450,36650,36650,36650,36650,11765
20230731,180800,15560338450,36650,36650,36650,36650,0
20230731,180700,15560338450,36650,36650,36650,36650,0
20230731,180600,15560338450,36650,36650,36650,36650,0
20230731,180500,15560338450,36650,36650,36650,36650,0
20230731,180400,15560338450,36650,36650,36650,36650,0
20230731,180300,15560338450,36650,36650,36650,36650,0
20230731,180200,15560338450,36650,36650,36650,36650,0
20230731,180100,15560338450,36650,36650,36650,36650,0
20230731,180000,15560338450,36650,36650,36650,36650,0
20230731,175900,15560338450,36650,36650,36650,36650,0
20230731,175800,15560338450,36650,36650,36650,36650,0
20230731,175700,15560338450,36650,36650,36650,36650,0
20230731,175600,15560338450,36650,36650,36650,36650,0
20230731,175500,15560338450,36650,36650,36650,36650,0
20230731,175400,15560338450,36650,36650,36650,36650,0
20230731,175300,15560338450,36650,36650,36650,36650,0
20230731,175200,15560338450,36650,36650,36650,36650,0
20230731,175100,15560338450,36650,36650,36650,36650,0
20230731,175000,15560338450,36650,36650,36650,36650,0
20230731,174900,15560338450,36650,36650,36650,36650,0
20230731,174800,15560338450,36650,36650,36650,36650,0
20230731,174700,15560338450,36650,36650,36650,36650,0
20230731,174600,15560338450,36650,36650,36650,36650,0
20230731,174500,15560338450,36650,36650,36650,36650,0
20230731,174400,15560338450,36650,36650,36650,36650,0
20230731,174300,15560338450,36650,36650,36650,36650,0
20230731,174200,15560338450,36650,36650,36650,36650,0
20230731,174100,15560338450,36650,36650,36650,36650,0
20230731,174000,15560338450,36650,36650,36650,36650,0
20230731,173900,15560338450,36650,36650,36650,36650,11765
20230731,173800,15560338450,36650,36650,36650,36650,0
20230731,173700,15560338450,36650,36650,36650,36650,0
20230731,173600,15560338450,36650,36650,36650,36650,0
20230731,173500,15560338450,36650,36650,36650,36650,0
20230731,173400,15560338450,36650,36650,36650,36650,0
20230731,173300,15560338450,36650,36650,36650,36650,0
20230731,173200,15560338450,36650,36650,36650,36650,0
20230731,173100,15560338450,36650,36650,36650,36650,0
20230731,173000,15560338450,36650,36650,36650,36650,0
20230731,172900,15560338450,36650,36650,36650,36650,0
20230731,172800,15560338450,36650,36650,36650,36650,0
20230731,172700,15560338450,36650,36650,36650,36650,0
20230731,172600,15560338450,36650,36650,36650,36650,0
20230731,172500,15560338450,36650,36650,36650,36650,0
20230731,172400,15560338450,36650,36650,36650,36650,0
20230731,172300,15560338450,36650,36650,36650,36650,0
20230731,172200,15560338450,36650,36650,36650,36650,0
20230731,172100,15560338450,36650,36650,36650,36650,0
20230731,172000,15560338450,36650,36650,36650,36650,0
20230731,171900,15560338450,36650,36650,36650,36650,0
20230731,171800,15560338450,36650,36650,36650,36650,0
20230731,171700,15560338450,36650,36650,36650,36650,0
20230731,171600,15560338450,36650,36650,36650,36650,0
20230731,171500,15560338450,36650,36650,36650,36650,0
20230731,171400,15560338450,36650,36650,36650,36650,0
20230731,171300,15560338450,36650,36650,36650,36650,0
20230731,171200,15560338450,36650,36650,36650,36650,0
20230731,171100,15560338450,36650,36650,36650,36650,0
20230731,171000,15560338450,36650,36650,36650,36650,0
20230731,170900,15560338450,36650,36650,36650,36650,11765
20230731,170800,15560338450,36650,36650,36650,36650,0
20230731,170700,15560338450,36650,36650,36650,36650,0
20230731,170600,15560338450,36650,36650,36650,36650,0
20230731,170500,15560338450,36650,36650,36650,36650,0
20230731,170400,15560338450,36650,36650,36650,36650,0
20230731,170300,15560338450,36650,36650,36650,36650,0
20230731,170200,15560338450,36650,36650,36650,36650,0
20230731,170100,15560338450,36650,36650,36650,36650,0
20230731,170000,15560338450,36650,36650,36650,36650,0
20230731,165900,15560338450,36650,36650,36650,36650,0
20230731,165800,15560338450,36650,36650,36650,36650,0
20230731,165700,15560338450,36650,36650,36650,36650,0
20230731,165600,15560338450,36650,36650,36650,36650,0
20230731,165500,15560338450,36650,36650,36650,36650,0
20230731,165400,15560338450,36650,36650,36650,36650,0
20230731,165300,15560338450,36650,36650,36650,36650,0
20230731,165200,15560338450,36650,36650,36650,36650,0
20230731,165100,15560338450,36650,36650,36650,36650,0
20230731,165000,15560338450,36650,36650,36650,36650,0
20230731,164900,15560338450,36650,36650,36650,36650,0
20230731,164800,15560338450,36650,36650,36650,36650,0
20230731,164700,15560338450,36650,36650,36650,36650,0
20230731,164600,15560338450,36650,36650,36650,36650,0
20230731,164500,15560338450,36650,36650,36650,36650,0
20230731,164400,15560338450,36650,36650,36650,36650,0
20230731,164300,15560338450,36650,36650,36650,36650,0
20230731,164200,15560338450,36650,36650,36650,36650,0
20230731,164100,15560338450,36650,36650,36650,36650,0
20230731,164000,15560338450,36650,36650,36650,36650,0
20230731,163900,15560338450,36650,36650,36650,36650,11765
20230731,163800,15560338450,36650,36650,36650,36650,0
20230731,163700,15560338450,36650,36650,36650,36650,0
20230731,163600,15560338450,36650,36650,36650,36650,0
20230731,163500,15560338450,36650,36650,36650,36650,0
20230731,163400,15560338450,36650,36650,36650,36650,0
20230731,163300,15560338450,36650,36650,36650,36650,0
20230731,163200,15560338450,36650,36650,36650,36650,0
20230731,163100,15560338450,36650,36650,36650,36650,0
20230731,163000,15560338450,36650,36650,36650,36650,0
20230731,162900,15560338450,36650,36650,36650,36650,0
20230731,162800,15560338450,36650,36650,36650,36650,0
20230731,162700,15560338450,36650,36650,36650,36650,0
20230731,162600,15560338450,36650,36650,36650,36650,0
20230731,162500,15560338450,36650,36650,36650,36650,0
20230731,162400,15560338450,36650,36650,36650,36650,0
20230731,162300,15560338450,36650,36650,36650,36650,0
20230731,162200,15560338450,36650,36650,36650,36650,0
20230731,162100,15560338450,36650,36650,36650,36650,0
20230731,162000,15560338450,36650,36650,36650,36650,0
20230731,161900,15560338450,36650,36650,36650,36650,0
20230731,161800,15560338450,36650,36650,36650,36650,0
20230731,161700,15560338450,36650,36650,36650,36650,0
20230731,161600,15560338450,36650,36650,36650,36650,0
20230731,161500,15560338450,36650,36650,36650,36650,0
20230731,161400,15560338450,36650,36650,36650,36650,0
20230731,161300,15560338450,36650,36650,36650,36650,0
20230731,161200,15560338450,36650,36650,36650,36650,0
20230731,161100,15560338450,36650,36650,36650,36650,0
20230731,161000,15560338450,36650,36650,36650,36650,0
20230731,160900,15560338450,36650,36650,36650,36650,11765
20230731,160800,15560338450,36650,36650,36650,36650,0
20230731,160700,15560338450,36650,36650,36650,36650,0
20230731,160600,15560338450,36650,36650,36650,36650,0
20230731,160500,15560338450,36650,36650,36650,36650,0
20230731,160400,15560338450,36650,36650,36650,36650,0
20230731,160300,15560338450,36650,36650,36650,36650,0
20230731,160200,15560338450,36650,36650,36650,36650,0
20230731,160100,15560338450,36650,36650,36650,36650,0
20230731,160000,15560338450,36650,36650,36650,36650,0
20230731,155900,15560338450,36650,36650,36650,36650,0
20230731,155800,15560338450,36650,36650,36650,36650,0
20230731,155700,15560338450,36650,36650,36650,36650,0
20230731,155600,15560338450,36650,36650,36650,36650,0
20230731,155500,15560338450,36650,36650,36650,36650,0
20230731,155400,15560338450,36650,36650,36650,36650,0
20230731,155300,15560338450,36650,36650,36650,36650,0
20230731,155200,15560338450,36650,36650,36650,36650,0
20230731,155100,15560338450,36650,36650,36650,36650,0
20230731,155000,15560338450,36650,36650,36650,36650,0
20230731,154900,15560338450,36650,36650,36650,36650,0
20230731,154800,15560338450,36650,36650,36650,36650,0
20230731,154700,15560338450,36650,36650,36650,36650,0
20230731,154600,15560338450,36650,36650,36650,36650,0
20230731,154500,15560338450,36650,36650,36650,36650,0
20230731,154400,15560338450,36650,36650,36650,36650,0
20230731,154300,15560338450,36650,36650,36650,36650,0
20230731,154200,15560338450,36650,36650,36650,36650,0
20230731,154100,15560338450,36650,36650,36650,36650,0
20230731,154000,15560338450,36650,36650,36650,36650,0
20230731,153900,15560338450,36650,36650,36650,36650,11765
20230731,153800,15560338450,36650,36650,36650,36650,0
20230731,153700,15560338450,36650,36650,36650,36650,0
20230731,153600,15560338450,36650,36650,36650,36650,0
20230731,153500,15560338450,36650,36650,36650,36650,0
20230731,153400,15560338450,36650,36650,36650,36650,0
20230731,153300,15560338450,36650,36650,36650,36650,0
20230731,153200,15560338450,36650,36650,36650,36650,0
20230731,153100,15560338450,36650,36650,36650,36650,0
20230731,153000,15560338450,36650,36650,36650,36650,11765
20230731,152900,15129151200,36500,36500,36500,36500,0
20230731,152800,15129151200,36500,36500,36500,36500,0
20230731,152700,15129151200,36500,36500,36500,36500,0
20230731,152600,15129151200,36500,36500,36500,36500,0
20230731,152500,15129151200,36500,36500,36500,36500,0
20230731,152400,15129151200,36500,36500,36500,36500,0
20230731,152300,15129151200,36500,36500,36500,36500,0
20230731,152200,15129151200,36500,36500,36500,36500,0
20230731,152100,15129151200,36500,36500,36500,36500,0
20230731,152000,15129151200,36500,36500,36500,36500,0
20230731,151900,15129151200,36500,36450,36500,36450,642
20230731,151800,15105732550,36450,36350,36450,36350,1633
20230731,151700,15046347900,36350,36450,36450,36350,1802
20230731,151600,14980759750,36450,36350,36450,36300,1417
20230731,151500,14929162400,36400,36400,36400,36300,1143
20230731,151400,14887624900,36350,36350,36400,36350,945
20230731,151300,14853261800,36350,36300,36400,36300,735
20230731,151200,14826537300,36300,36300,36350,36300,1031
20230731,151100,14789100350,36300,36400,36400,36300,1956
20230731,151000,14718018700,36350,36350,36400,36300,973
20230731,150900,14682634550,36350,36350,36400,36300,1337
20230731,150800,14634039750,36350,36400,36400,36350,941
20230731,150700,14599830300,36350,36450,36450,36350,1316
20230731,150600,14551926150,36400,36400,36450,36350,1532
20230731,150500,14496156450,36350,36450,36450,36300,1209
20230731,150400,14452183050,36350,36650,36700,36350,7195
20230731,150300,14189282850,36700,36750,36800,36650,485
20230731,150200,14171480250,36750,36750,36800,36750,418
20230731,150100,14156118700,36750,36850,36850,36750,455
20230731,150000,14139379900,36800,36850,36850,36800,1421
20230731,145900,14087024500,36850,36850,36900,36850,549
20230731,145800,14066779050,36850,36850,36900,36850,114
20230731,145700,14062577600,36850,36850,36850,36850,84
20230731,145600,14059482200,36850,36750,36900,36750,1627
20230731,145500,13999574000,36800,36800,36800,36750,504
20230731,145400,13981032000,36800,36800,36850,36600,6939
20230731,145300,13726232900,36800,36850,36900,36750,1579
20230731,145200,13668022400,36900,36850,36900,36800,720
20230731,145100,13641499650,36850,36850,36850,36850,967
20230731,145000,13605865700,36850,36850,36900,36850,150
20230731,144900,13600336950,36850,36900,36900,36850,1180
20230731,144800,13556802250,36900,36950,36950,36900,264
20230731,144700,13547052300,36900,37000,37000,36900,409
20230731,144600,13531933700,36950,36950,36950,36950,431
20230731,144500,13516008250,36950,37050,37050,36950,1376
20230731,144400,13465102000,37000,37000,37050,37000,331
20230731,144300,13452850600,37000,37050,37050,37000,196
20230731,144200,13445589900,37050,36950,37050,36900,2113
20230731,144100,13367426650,36950,36900,36950,36900,1733
20230731,144000,13303413150,36950,36950,36950,36900,9
20230731,143900,13303080700,36900,36900,36950,36900,257
20230731,143800,13293597350,36950,36900,36950,36900,62
20230731,143700,13291308550,36900,36900,36950,36900,95
20230731,143600,13287800350,36950,36900,36950,36900,397
20230731,143500,13273131400,36900,36950,36950,36900,176
20230731,143400,13266636500,36950,36900,36950,36900,450
20230731,143300,13250010150,36900,36850,36900,36850,153
20230731,143200,13244366150,36900,36850,36900,36850,1010
20230731,143100,13207107450,36800,36850,36850,36750,720
20230731,143000,13180596350,36850,36800,36850,36800,622
20230731,142900,13157677850,36800,36800,36800,36800,144
20230731,142800,13152378650,36800,36850,36850,36800,475
20230731,142700,13134880950,36850,36900,36950,36850,1229
20230731,142600,13089544050,36900,36900,36900,36900,135
20230731,142500,13084562550,36900,36900,36900,36900,637
20230731,142400,13061057250,36900,36900,36900,36900,1
20230731,142300,13061020350,36950,36950,36950,36900,13
20230731,142200,13060540500,36900,36900,36950,36900,85
20230731,142100,13057401200,36900,36900,36900,36900,15
20230731,142000,13056847700,36900,36900,36900,36900,121
20230731,141900,13052382800,36900,36900,36950,36900,153
20230731,141800,13046737000,36950,37000,37000,36950,397
20230731,141700,13032067350,37000,36950,37000,36900,293
20230731,141600,13021245300,36900,37000,37000,36900,174
20230731,141500,13014822400,37000,36950,37000,36950,604
20230731,141400,12992504100,36950,37000,37000,36950,21
20230731,141300,12991727900,37000,37000,37000,37000,10
20230731,141200,12991357900,37000,37000,37000,36950,851
20230731,141100,12959911250,36950,37000,37000,36950,106
20230731,141000,12955993050,37000,36900,37000,36900,430
20230731,140900,12940120500,36900,36900,36950,36900,1243
20230731,140800,12894250850,36900,36900,36900,36900,5
20230731,140700,12894066350,36900,36850,36900,36850,179
20230731,140600,12887462200,36850,36750,36850,36700,1097
20230731,140500,12847099000,36750,36700,36750,36700,714
20230731,140400,12820864050,36700,36700,36750,36700,203
20230731,140300,12813405450,36750,36750,36800,36650,3753
20230731,140200,12675792900,36750,36750,36750,36750,187
20230731,140100,12668920650,36750,36750,36750,36750,177
20230731,140000,12662415900,36750,36700,36750,36700,188
20230731,135900,12655508700,36700,36750,36750,36700,436
20230731,135800,12639498000,36750,36650,36750,36650,2176
20230731,135700,12559714800,36700,36750,36750,36650,950
20230731,135600,12524850850,36750,36800,36950,36750,596
20230731,135500,12502892400,36800,36750,36800,36700,3464
20230731,135400,12375685450,36800,36850,36900,36800,2467
20230731,135300,12284755650,36850,36850,36850,36850,60
20230731,135200,12282544650,36850,36850,36900,36850,90
20230731,135100,12279228100,36850,36800,36850,36750,512
20230731,135000,12260376700,36800,36850,36850,36800,2046
20230731,134900,12185057450,36850,36900,36900,36850,1340
20230731,134800,12135678200,36850,36900,36900,36850,877
20230731,134700,12103356550,36900,36950,36950,36900,2640
20230731,134600,12005883800,36950,36950,37000,36950,882
20230731,134500,11973289400,36950,37000,37000,36950,848
20230731,134400,11941944400,37000,37050,37050,37000,1216
20230731,134300,11896916400,37050,37100,37100,37050,1109
20230731,134200,11855802100,37100,37100,37100,37100,426
20230731,134100,11839997500,37100,37200,37200,37100,3519
20230731,134000,11709206200,37250,37250,37250,37250,706
20230731,133900,11682907700,37250,37250,37250,37250,389
20230731,133800,11668417450,37250,37250,37250,37250,477
20230731,133700,11650649200,37250,37250,37300,37250,510
20230731,133600,11631635450,37250,37250,37250,37250,315
20230731,133500,11619901700,37250,37250,37250,37250,1
20230731,133400,11619864450,37250,37250,37250,37250,116
20230731,133300,11615543450,37250,37250,37250,37250,738
20230731,133200,11588052950,37250,37250,37300,37250,61
20230731,133100,11585780650,37300,37300,37300,37250,139
20230731,133000,11580596250,37300,37300,37300,37200,1689
20230731,132900,11517678950,37300,37300,37300,37250,1390
20230731,132800,11465866950,37250,37250,37250,37250,74
20230731,132700,11463110450,37250,37300,37300,37250,683
20230731,132600,11437637050,37300,37300,37300,37300,205
20230731,132500,11429990550,37300,37300,37300,37300,127
20230731,132400,11425253450,37350,37300,37350,37300,361
20230731,132300,11411788100,37300,37300,37300,37300,88
20230731,132200,11408505700,37300,37300,37300,37300,151
20230731,132100,11402873400,37300,37300,37300,37300,103
20230731,132000,11399031500,37300,37300,37300,37300,311
20230731,131900,11387431200,37300,37300,37300,37300,2
20230731,131800,11387356600,37300,37300,37300,37300,56
20230731,131700,11385267800,37300,37300,37300,37300,123
20230731,131600,11380679900,37300,37300,37300,37300,56
20230731,131500,11378591100,37300,37300,37300,37300,243
20230731,131400,11369527200,37300,37300,37300,37300,0
20230731,131300,11369527200,37300,37300,37300,37300,26
20230731,131200,11368557400,37300,37300,37350,37300,103
20230731,131100,11364714950,37300,37300,37350,37250,336
20230731,131000,11352180800,37250,37300,37300,37250,35
20230731,130900,11350875450,37300,37300,37300,37250,291
20230731,130800,11340021400,37300,37300,37300,37300,420
20230731,130700,11324355400,37300,37300,37300,37300,5
20230731,130600,11324168900,37300,37300,37300,37300,0
20230731,130500,11324168900,37300,37350,37350,37300,198
20230731,130400,11316781950,37300,37300,37300,37300,101
20230731,130300,11313014650,37300,37250,37350,37250,959
20230731,130200,11277220550,37250,37250,37250,37200,779
20230731,130100,11248203150,37250,37300,37350,37250,93
20230731,130000,11244734500,37350,37300,37350,37300,144
20230731,125900,11239363250,37300,37300,37300,37300,39
20230731,125800,11237908550,37300,37350,37350,37300,79
20230731,125700,11234961800,37300,37350,37350,37250,996
20230731,125600,11197772150,37350,37400,37400,37350,22
20230731,125500,11196949900,37350,37400,37400,37350,43
20230731,125400,11195341850,37400,37350,37400,37300,1286
20230731,125300,11147330850,37350,37300,37350,37300,139
20230731,125200,11142140150,37300,37300,37300,37300,94
20230731,125100,11138633950,37300,37300,37350,37300,110
20230731,125000,11134529750,37300,37250,37300,37250,442
20230731,124900,11118062300,37300,37300,37300,37250,446
20230731,124800,11101426650,37300,37350,37350,37300,319
20230731,124700,11089526800,37350,37300,37350,37300,205
20230731,124600,11081872550,37300,37300,37350,37300,114
20230731,124500,11077616750,37350,37350,37350,37250,1664
20230731,124400,11015490350,37300,37300,37350,37300,142
20230731,124300,11010192700,37300,37300,37300,37250,522
20230731,124200,10990724950,37300,37250,37300,37250,22
20230731,124100,10989904400,37250,37350,37350,37250,455
20230731,124000,10972916450,37350,37400,37400,37350,266
20230731,123900,10962980850,37350,37350,37400,37350,178
20230731,123800,10956330250,37400,37400,37450,37350,552
20230731,123700,10935685300,37400,37400,37400,37400,221
20230731,123600,10927419900,37400,37400,37400,37400,695
20230731,123500,10901426900,37400,37350,37400,37350,1019
20230731,123400,10863316500,37350,37350,37400,37350,802
20230731,123300,10833354550,37300,37200,37300,37200,343
20230731,123200,10820583450,37200,37200,37200,37200,204
20230731,123100,10812994650,37150,37200,37200,37150,272
20230731,123000,10802876500,37200,37150,37200,37150,229
20230731,122900,10794359250,37150,37150,37150,37150,21
20230731,122800,10793579100,37200,37100,37350,37100,2851
20230731,122700,10687511550,37050,36950,37050,36950,1165
20230731,122600,10644401450,37000,37000,37000,37000,101
20230731,122500,10640664450,37000,36950,37000,36950,837
20230731,122400,10609700600,37000,36900,37000,36850,860
20230731,122300,10577935250,36850,36900,36900,36850,216
20230731,122200,10569975400,36850,36850,36900,36850,264
20230731,122100,10560242900,36900,36900,36900,36900,465
20230731,122000,10543084400,36900,36950,36950,36850,1064
20230731,121900,10503815900,36950,36950,36950,36950,979
20230731,121800,10467641850,36950,36950,37000,36950,154
20230731,121700,10461946550,36950,37000,37000,36950,884
20230731,121600,10429262300,37000,36950,37000,36950,648
20230731,121500,10405312550,36950,36950,36950,36900,1422
20230731,121400,10352824850,36950,36900,37000,36900,887
20230731,121300,10320091600,36900,37000,37050,36900,7560
20230731,121200,10040656400,37050,37050,37050,37000,1154
20230731,121100,9997903350,37050,37100,37100,37050,1075
20230731,121000,9958049600,37100,37100,37100,37100,551
20230731,120900,9937607500,37100,37100,37150,37100,324
20230731,120800,9925584050,37100,37100,37100,37100,127
20230731,120700,9920872350,37100,37100,37150,37100,494
20230731,120600,9902534100,37100,37100,37150,37100,960
20230731,120500,9866913250,37100,37100,37150,37100,127
20230731,120400,9862200950,37100,37150,37150,37100,89
20230731,120300,9858897450,37150,37200,37200,37100,1741
20230731,120200,9794172050,37200,37250,37250,37200,623
20230731,120100,9770970900,37300,37300,37350,37300,1758
20230731,120000,9705392550,37350,37350,37350,37350,340
20230731,115900,9692693550,37300,37350,37350,37300,43
20230731,115800,9691089600,37350,37350,37350,37350,30
20230731,115700,9689969100,37300,37300,37300,37300,139
20230731,115600,9684784400,37300,37350,37350,37300,270
20230731,115500,9674700650,37350,37300,37350,37300,100
20230731,115400,9670969350,37350,37400,37400,37300,2983
20230731,115300,9559529900,37400,37400,37400,37400,6
20230731,115200,9559305500,37450,37450,37450,37450,20
20230731,115100,9558556500,37450,37500,37500,37450,1326
20230731,115000,9508891850,37500,37500,37500,37450,149
20230731,114900,9503305300,37500,37450,37500,37450,95
20230731,114800,9499742850,37450,37450,37450,37400,910
20230731,114700,9465670350,37400,37400,37450,37400,446
20230731,114600,9448983650,37400,37400,37400,37400,2396
20230731,114500,9359373250,37350,37400,37400,37350,123
20230731,114400,9354774150,37400,37400,37400,37350,103
20230731,114300,9350922650,37350,37350,37350,37350,66
20230731,114200,9348457550,37350,37350,37400,37350,341
20230731,114100,9335716700,37350,37350,37400,37350,121
20230731,114000,9331197300,37350,37350,37350,37350,74
20230731,113900,9328433400,37350,37400,37400,37350,154
20230731,113800,9322679100,37350,37400,37400,37350,926
20230731,113700,9288085350,37400,37400,37400,37400,84
20230731,113600,9284943750,37350,37400,37400,37350,204
20230731,113500,9277318300,37350,37350,37400,37350,117
20230731,113400,9272943450,37350,37400,37400,37350,155
20230731,113300,9267147450,37350,37350,37400,37350,74
20230731,113200,9264383300,37350,37400,37400,37350,212
20230731,113100,9256455500,37350,37400,37400,37350,92
20230731,113000,9253015000,37400,37350,37400,37350,53
20230731,112900,9251034000,37350,37350,37400,37350,129
20230731,112800,9246215750,37350,37400,37400,37350,204
20230731,112700,9238589150,37350,37350,37400,37350,293
20230731,112600,9227633750,37400,37400,37400,37350,1030
20230731,112500,9189114450,37350,37400,37400,37350,404
20230731,112400,9174005000,37400,37350,37400,37350,342
20230731,112300,9161225750,37350,37400,37400,37350,269
20230731,112200,9151170350,37400,37400,37400,37350,27
20230731,112100,9150160750,37400,37400,37400,37400,317
20230731,112000,9138304950,37400,37350,37400,37350,57
20230731,111900,9136173550,37400,37400,37400,37400,445
20230731,111800,9119530550,37400,37350,37400,37350,338
20230731,111700,9106889400,37350,37350,37400,37350,94
20230731,111600,9103374800,37400,37400,37400,37400,1277
20230731,111500,9055615000,37350,37400,37400,37350,375
20230731,111400,9041590050,37400,37350,37400,37350,31
20230731,111300,9040432150,37350,37350,37350,37350,0
20230731,111200,9040432150,37350,37350,37400,37350,607
20230731,111100,9017747950,37350,37350,37400,37350,328
20230731,111000,9005491050,37350,37400,37400,37350,71
20230731,110900,9002836400,37400,37400,37400,37400,20
20230731,110800,9002088400,37400,37350,37400,37350,936
20230731,110700,8967125500,37300,37350,37350,37300,114
20230731,110600,8962867650,37350,37300,37350,37300,117
20230731,110500,8958499000,37300,37300,37300,37300,165
20230731,110400,8952344500,37300,37300,37300,37300,364
20230731,110300,8938767300,37300,37300,37300,37300,1068
20230731,110200,8898930900,37300,37350,37350,37300,110
20230731,110100,8894822650,37300,37300,37300,37300,194
20230731,110000,8887586450,37300,37300,37300,37300,20
20230731,105900,8886840450,37300,37300,37350,37250,1152
20230731,105800,8843861300,37300,37250,37300,37250,311
20230731,105700,8832275450,37300,37300,37300,37300,453
20230731,105600,8815378550,37300,37350,37350,37300,1009
20230731,105500,8777695550,37350,37450,37450,37350,670
20230731,105400,8752612600,37450,37450,37450,37450,50
20230731,105300,8750740100,37450,37400,37450,37400,226
20230731,105200,8742287100,37450,37500,37500,37450,882
20230731,105100,8709217400,37500,37600,37600,37500,1275
20230731,105000,8661300650,37600,37550,37600,37550,890
20230731,104900,8627837750,37550,37600,37600,37550,40
20230731,104800,8626335250,37600,37550,37600,37500,384
20230731,104700,8611900900,37550,37500,37550,37500,191
20230731,104600,8604730800,37500,37400,37500,37400,1878
20230731,104500,8534343250,37400,37400,37400,37400,90
20230731,104400,8530977250,37400,37400,37400,37400,8
20230731,104300,8530678050,37450,37500,37500,37400,1717
20230731,104200,8466380400,37500,37500,37500,37500,173
20230731,104100,8459892900,37450,37500,37500,37450,198
20230731,104000,8452470500,37450,37500,37500,37450,300
20230731,103900,8441230450,37500,37500,37500,37450,285
20230731,103800,8430545950,37450,37500,37500,37450,126
20230731,103700,8425821950,37450,37450,37500,37450,752
20230731,103600,8397647800,37450,37450,37450,37450,46
20230731,103500,8395925100,37400,37250,37400,37250,4138
20230731,103400,8241324350,37250,37250,37250,37250,123
20230731,103300,8236742600,37250,37250,37250,37250,952
20230731,103200,8201280600,37300,37250,37300,37200,331
20230731,103100,8188953350,37250,37250,37300,37250,684
20230731,103000,8163450550,37250,37350,37350,37200,1123
20230731,102900,8121587450,37300,37300,37300,37300,518
20230731,102800,8102266050,37350,37300,37350,37300,256
20230731,102700,8092707250,37300,37200,37300,37200,1685
20230731,102600,8029949500,37200,37300,37300,37150,5159
20230731,102500,7837728300,37350,37350,37400,37350,1433
20230731,102400,7784200250,37350,37400,37450,37350,645
20230731,102300,7760082100,37400,37500,37500,37400,1108
20230731,102200,7718540950,37550,37500,37550,37500,24
20230731,102100,7717640900,37500,37550,37550,37500,734
20230731,102000,7690098100,37550,37600,37650,37550,997
20230731,101900,7652625250,37650,37650,37650,37600,159
20230731,101800,7646645000,37600,37650,37750,37550,524
20230731,101700,7626937700,37600,37600,37700,37600,2701
20230731,101600,7525160400,37600,37550,37600,37450,1340
20230731,101500,7474828350,37550,37450,37550,37450,796
20230731,101400,7445006150,37450,37350,37450,37350,656
20230731,101300,7420489950,37350,37400,37450,37350,982
20230731,101200,7383796750,37450,37450,37450,37400,2504
20230731,101100,7290114350,37450,37500,37550,37450,1973
20230731,101000,7216176900,37500,37450,37500,37450,289
20230731,100900,7205344700,37500,37550,37600,37500,481
20230731,100800,7187291950,37500,37600,37650,37500,619
20230731,100700,7164034950,37550,37500,37600,37450,879
20230731,100600,7131061800,37450,37500,37600,37400,1177
20230731,100500,7086921900,37450,37450,37500,37350,3074
20230731,100400,6971905700,37450,37500,37500,37450,1582
20230731,100300,6912652350,37450,37700,37700,37450,3070
20230731,100200,6797286400,37700,37950,38000,37700,4453
20230731,100100,6628906550,37950,38050,38050,37950,866
20230731,100000,6596014700,38000,38100,38150,38000,944
20230731,095900,6560062500,38100,38000,38150,37950,3724
20230731,095800,6418328250,38050,38000,38050,38000,1511
20230731,095700,6360900000,38000,38100,38100,38000,1582
20230731,095600,6300697050,38100,38150,38150,38100,1319
20230731,095500,6250406450,38150,38200,38250,38100,2161
20230731,095400,6167905800,38200,38350,38350,38100,4603
20230731,095300,5991912950,38300,38250,38350,38200,3335
20230731,095200,5864192750,38200,38200,38250,38100,8157
20230731,095100,5552627150,38150,38000,38200,37950,6811
20230731,095000,5293166500,37950,37900,38000,37850,2464
20230731,094900,5199732700,37850,37850,38150,37850,13043
20230731,094800,4704236400,37850,37450,37900,37450,20164
20230731,094700,3945495300,37500,37400,37500,37400,2580
20230731,094600,3848839350,37450,37450,37450,37400,1363
20230731,094500,3797844600,37450,37400,37450,37350,2154
20230731,094400,3717256650,37400,37300,37400,37250,996
20230731,094300,3680084600,37300,37300,37300,37250,418
20230731,094200,3664496850,37250,37200,37300,37200,733
20230731,094100,3637193450,37200,37300,37300,37200,1132
20230731,094000,3595023450,37300,37250,37300,37200,780
20230731,093900,3565955000,37250,37200,37250,37200,347
20230731,093800,3553031250,37250,37150,37250,37100,2611
20230731,093700,3456012900,37150,37050,37150,37050,547
20230731,093600,3435718150,37050,37100,37100,37000,1512
20230731,093500,3379700100,37150,37100,37150,37100,283
20230731,093400,3369200250,37100,37100,37150,37100,697
20230731,093300,3343341400,37100,37100,37100,37050,1212
20230731,093200,3298395350,37100,37050,37150,37050,847
20230731,093100,3266968950,37100,37200,37200,37100,1315
20230731,093000,3218165900,37150,37150,37200,37150,513
20230731,092900,3199106650,37150,37050,37200,37050,889
20230731,092800,3166132950,37100,37300,37350,37100,3029
20230731,092700,3053404900,37350,37350,37350,37300,1621
20230731,092600,2992885400,37350,37400,37450,37350,1136
20230731,092500,2950411200,37400,37400,37450,37400,538
20230731,092400,2930285900,37400,37500,37500,37400,1655
20230731,092300,2868296150,37450,37500,37500,37450,684
20230731,092200,2842663200,37500,37450,37500,37350,11138
20230731,092100,2425766300,37400,37350,37450,37300,9801
20230731,092000,2059302400,37350,37300,37350,37250,1613
20230731,091900,1999089550,37300,37100,37300,37050,7353
20230731,091800,1725679950,37050,37100,37150,37050,2985
20230731,091700,1614900400,37150,37000,37150,37000,1064
20230731,091600,1575428450,37000,36850,37050,36750,3403
20230731,091500,1449510350,36800,36700,36800,36650,3024
20230731,091400,1338636800,36650,36850,36850,36650,4687
20230731,091300,1166358800,36900,37000,37050,36900,3280
20230731,091200,1045156450,37000,36900,37050,36900,5470
20230731,091100,842781650,36900,36950,37000,36900,1906
20230731,091000,772319400,36950,36950,36950,36900,776
20230731,090900,743650650,36950,36850,36950,36850,447
20230731,090800,727141000,36950,36850,36950,36850,333
20230731,090700,714855050,36900,36950,36950,36850,657
20230731,090600,690620100,36950,36900,37000,36900,1664
20230731,090500,629116250,37000,36900,37000,36900,597
20230731,090400,607059050,37000,37000,37000,36900,834
20230731,090300,576228250,37000,37050,37050,36950,1579
20230731,090200,517820700,37050,37100,37100,37000,2305
20230731,090100,432410950,37100,37050,37200,37050,1112
20230731,090000,391198250,37050,37100,37150,37000,10546