KissMeData/086280/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194000,39834102700,174300,174300,174300,174300,15807
20230731,193900,39834102700,174300,174300,174300,174300,0
20230731,193800,39834102700,174300,174300,174300,174300,0
20230731,193700,39834102700,174300,174300,174300,174300,0
20230731,193600,39834102700,174300,174300,174300,174300,0
20230731,193500,39834102700,174300,174300,174300,174300,0
20230731,193400,39834102700,174300,174300,174300,174300,0
20230731,193300,39834102700,174300,174300,174300,174300,0
20230731,193200,39834102700,174300,174300,174300,174300,0
20230731,193100,39834102700,174300,174300,174300,174300,0
20230731,193000,39834102700,174300,174300,174300,174300,0
20230731,192900,39834102700,174300,174300,174300,174300,0
20230731,192800,39834102700,174300,174300,174300,174300,0
20230731,192700,39834102700,174300,174300,174300,174300,0
20230731,192600,39834102700,174300,174300,174300,174300,0
20230731,192500,39834102700,174300,174300,174300,174300,0
20230731,192400,39834102700,174300,174300,174300,174300,0
20230731,192300,39834102700,174300,174300,174300,174300,0
20230731,192200,39834102700,174300,174300,174300,174300,0
20230731,192100,39834102700,174300,174300,174300,174300,0
20230731,192000,39834102700,174300,174300,174300,174300,0
20230731,191900,39834102700,174300,174300,174300,174300,0
20230731,191800,39834102700,174300,174300,174300,174300,0
20230731,191700,39834102700,174300,174300,174300,174300,0
20230731,191600,39834102700,174300,174300,174300,174300,0
20230731,191500,39834102700,174300,174300,174300,174300,0
20230731,191400,39834102700,174300,174300,174300,174300,0
20230731,191300,39834102700,174300,174300,174300,174300,0
20230731,191200,39834102700,174300,174300,174300,174300,0
20230731,191100,39834102700,174300,174300,174300,174300,0
20230731,191000,39834102700,174300,174300,174300,174300,15807
20230731,190900,39834102700,174300,174300,174300,174300,0
20230731,190800,39834102700,174300,174300,174300,174300,0
20230731,190700,39834102700,174300,174300,174300,174300,0
20230731,190600,39834102700,174300,174300,174300,174300,0
20230731,190500,39834102700,174300,174300,174300,174300,0
20230731,190400,39834102700,174300,174300,174300,174300,0
20230731,190300,39834102700,174300,174300,174300,174300,0
20230731,190200,39834102700,174300,174300,174300,174300,0
20230731,190100,39834102700,174300,174300,174300,174300,0
20230731,190000,39834102700,174300,174300,174300,174300,0
20230731,185900,39834102700,174300,174300,174300,174300,0
20230731,185800,39834102700,174300,174300,174300,174300,0
20230731,185700,39834102700,174300,174300,174300,174300,0
20230731,185600,39834102700,174300,174300,174300,174300,0
20230731,185500,39834102700,174300,174300,174300,174300,0
20230731,185400,39834102700,174300,174300,174300,174300,0
20230731,185300,39834102700,174300,174300,174300,174300,0
20230731,185200,39834102700,174300,174300,174300,174300,0
20230731,185100,39834102700,174300,174300,174300,174300,0
20230731,185000,39834102700,174300,174300,174300,174300,0
20230731,184900,39834102700,174300,174300,174300,174300,0
20230731,184800,39834102700,174300,174300,174300,174300,0
20230731,184700,39834102700,174300,174300,174300,174300,0
20230731,184600,39834102700,174300,174300,174300,174300,0
20230731,184500,39834102700,174300,174300,174300,174300,0
20230731,184400,39834102700,174300,174300,174300,174300,0
20230731,184300,39834102700,174300,174300,174300,174300,0
20230731,184200,39834102700,174300,174300,174300,174300,0
20230731,184100,39834102700,174300,174300,174300,174300,0
20230731,184000,39834102700,174300,174300,174300,174300,15807
20230731,183900,39834102700,174300,174300,174300,174300,0
20230731,183800,39834102700,174300,174300,174300,174300,0
20230731,183700,39834102700,174300,174300,174300,174300,0
20230731,183600,39834102700,174300,174300,174300,174300,0
20230731,183500,39834102700,174300,174300,174300,174300,0
20230731,183400,39834102700,174300,174300,174300,174300,0
20230731,183300,39834102700,174300,174300,174300,174300,0
20230731,183200,39834102700,174300,174300,174300,174300,0
20230731,183100,39834102700,174300,174300,174300,174300,0
20230731,183000,39834102700,174300,174300,174300,174300,0
20230731,182900,39834102700,174300,174300,174300,174300,0
20230731,182800,39834102700,174300,174300,174300,174300,0
20230731,182700,39834102700,174300,174300,174300,174300,0
20230731,182600,39834102700,174300,174300,174300,174300,0
20230731,182500,39834102700,174300,174300,174300,174300,0
20230731,182400,39834102700,174300,174300,174300,174300,0
20230731,182300,39834102700,174300,174300,174300,174300,0
20230731,182200,39834102700,174300,174300,174300,174300,0
20230731,182100,39834102700,174300,174300,174300,174300,0
20230731,182000,39834102700,174300,174300,174300,174300,0
20230731,181900,39834102700,174300,174300,174300,174300,0
20230731,181800,39834102700,174300,174300,174300,174300,0
20230731,181700,39834102700,174300,174300,174300,174300,0
20230731,181600,39834102700,174300,174300,174300,174300,0
20230731,181500,39834102700,174300,174300,174300,174300,0
20230731,181400,39834102700,174300,174300,174300,174300,0
20230731,181300,39834102700,174300,174300,174300,174300,0
20230731,181200,39834102700,174300,174300,174300,174300,0
20230731,181100,39834102700,174300,174300,174300,174300,0
20230731,181000,39834102700,174300,174300,174300,174300,15807
20230731,180900,39834102700,174300,174300,174300,174300,0
20230731,180800,39834102700,174300,174300,174300,174300,0
20230731,180700,39834102700,174300,174300,174300,174300,0
20230731,180600,39834102700,174300,174300,174300,174300,0
20230731,180500,39834102700,174300,174300,174300,174300,0
20230731,180400,39834102700,174300,174300,174300,174300,0
20230731,180300,39834102700,174300,174300,174300,174300,0
20230731,180200,39834102700,174300,174300,174300,174300,0
20230731,180100,39834102700,174300,174300,174300,174300,0
20230731,180000,39834102700,174300,174300,174300,174300,0
20230731,175900,39834102700,174300,174300,174300,174300,0
20230731,175800,39834102700,174300,174300,174300,174300,0
20230731,175700,39834102700,174300,174300,174300,174300,0
20230731,175600,39834102700,174300,174300,174300,174300,0
20230731,175500,39834102700,174300,174300,174300,174300,0
20230731,175400,39834102700,174300,174300,174300,174300,0
20230731,175300,39834102700,174300,174300,174300,174300,0
20230731,175200,39834102700,174300,174300,174300,174300,0
20230731,175100,39834102700,174300,174300,174300,174300,0
20230731,175000,39834102700,174300,174300,174300,174300,0
20230731,174900,39834102700,174300,174300,174300,174300,0
20230731,174800,39834102700,174300,174300,174300,174300,0
20230731,174700,39834102700,174300,174300,174300,174300,0
20230731,174600,39834102700,174300,174300,174300,174300,0
20230731,174500,39834102700,174300,174300,174300,174300,0
20230731,174400,39834102700,174300,174300,174300,174300,0
20230731,174300,39834102700,174300,174300,174300,174300,0
20230731,174200,39834102700,174300,174300,174300,174300,0
20230731,174100,39834102700,174300,174300,174300,174300,0
20230731,174000,39834102700,174300,174300,174300,174300,15807
20230731,173900,39834102700,174300,174300,174300,174300,0
20230731,173800,39834102700,174300,174300,174300,174300,0
20230731,173700,39834102700,174300,174300,174300,174300,0
20230731,173600,39834102700,174300,174300,174300,174300,0
20230731,173500,39834102700,174300,174300,174300,174300,0
20230731,173400,39834102700,174300,174300,174300,174300,0
20230731,173300,39834102700,174300,174300,174300,174300,0
20230731,173200,39834102700,174300,174300,174300,174300,0
20230731,173100,39834102700,174300,174300,174300,174300,0
20230731,173000,39834102700,174300,174300,174300,174300,0
20230731,172900,39834102700,174300,174300,174300,174300,0
20230731,172800,39834102700,174300,174300,174300,174300,0
20230731,172700,39834102700,174300,174300,174300,174300,0
20230731,172600,39834102700,174300,174300,174300,174300,0
20230731,172500,39834102700,174300,174300,174300,174300,0
20230731,172400,39834102700,174300,174300,174300,174300,0
20230731,172300,39834102700,174300,174300,174300,174300,0
20230731,172200,39834102700,174300,174300,174300,174300,0
20230731,172100,39834102700,174300,174300,174300,174300,0
20230731,172000,39834102700,174300,174300,174300,174300,0
20230731,171900,39834102700,174300,174300,174300,174300,0
20230731,171800,39834102700,174300,174300,174300,174300,0
20230731,171700,39834102700,174300,174300,174300,174300,0
20230731,171600,39834102700,174300,174300,174300,174300,0
20230731,171500,39834102700,174300,174300,174300,174300,0
20230731,171400,39834102700,174300,174300,174300,174300,0
20230731,171300,39834102700,174300,174300,174300,174300,0
20230731,171200,39834102700,174300,174300,174300,174300,0
20230731,171100,39834102700,174300,174300,174300,174300,0
20230731,171000,39834102700,174300,174300,174300,174300,15807
20230731,170900,39834102700,174300,174300,174300,174300,0
20230731,170800,39834102700,174300,174300,174300,174300,0
20230731,170700,39834102700,174300,174300,174300,174300,0
20230731,170600,39834102700,174300,174300,174300,174300,0
20230731,170500,39834102700,174300,174300,174300,174300,0
20230731,170400,39834102700,174300,174300,174300,174300,0
20230731,170300,39834102700,174300,174300,174300,174300,0
20230731,170200,39834102700,174300,174300,174300,174300,0
20230731,170100,39834102700,174300,174300,174300,174300,0
20230731,170000,39834102700,174300,174300,174300,174300,0
20230731,165900,39834102700,174300,174300,174300,174300,0
20230731,165800,39834102700,174300,174300,174300,174300,0
20230731,165700,39834102700,174300,174300,174300,174300,0
20230731,165600,39834102700,174300,174300,174300,174300,0
20230731,165500,39834102700,174300,174300,174300,174300,0
20230731,165400,39834102700,174300,174300,174300,174300,0
20230731,165300,39834102700,174300,174300,174300,174300,0
20230731,165200,39834102700,174300,174300,174300,174300,0
20230731,165100,39834102700,174300,174300,174300,174300,0
20230731,165000,39834102700,174300,174300,174300,174300,0
20230731,164900,39834102700,174300,174300,174300,174300,0
20230731,164800,39834102700,174300,174300,174300,174300,0
20230731,164700,39834102700,174300,174300,174300,174300,0
20230731,164600,39834102700,174300,174300,174300,174300,0
20230731,164500,39834102700,174300,174300,174300,174300,0
20230731,164400,39834102700,174300,174300,174300,174300,0
20230731,164300,39834102700,174300,174300,174300,174300,0
20230731,164200,39834102700,174300,174300,174300,174300,0
20230731,164100,39834102700,174300,174300,174300,174300,0
20230731,164000,39834102700,174300,174300,174300,174300,15807
20230731,163900,39834102700,174300,174300,174300,174300,0
20230731,163800,39834102700,174300,174300,174300,174300,0
20230731,163700,39834102700,174300,174300,174300,174300,0
20230731,163600,39834102700,174300,174300,174300,174300,0
20230731,163500,39834102700,174300,174300,174300,174300,0
20230731,163400,39834102700,174300,174300,174300,174300,0
20230731,163300,39834102700,174300,174300,174300,174300,0
20230731,163200,39834102700,174300,174300,174300,174300,0
20230731,163100,39834102700,174300,174300,174300,174300,0
20230731,163000,39834102700,174300,174300,174300,174300,0
20230731,162900,39834102700,174300,174300,174300,174300,0
20230731,162800,39834102700,174300,174300,174300,174300,0
20230731,162700,39834102700,174300,174300,174300,174300,0
20230731,162600,39834102700,174300,174300,174300,174300,0
20230731,162500,39834102700,174300,174300,174300,174300,0
20230731,162400,39834102700,174300,174300,174300,174300,0
20230731,162300,39834102700,174300,174300,174300,174300,0
20230731,162200,39834102700,174300,174300,174300,174300,0
20230731,162100,39834102700,174300,174300,174300,174300,0
20230731,162000,39834102700,174300,174300,174300,174300,0
20230731,161900,39834102700,174300,174300,174300,174300,0
20230731,161800,39834102700,174300,174300,174300,174300,0
20230731,161700,39834102700,174300,174300,174300,174300,0
20230731,161600,39834102700,174300,174300,174300,174300,0
20230731,161500,39834102700,174300,174300,174300,174300,0
20230731,161400,39834102700,174300,174300,174300,174300,0
20230731,161300,39834102700,174300,174300,174300,174300,0
20230731,161200,39834102700,174300,174300,174300,174300,0
20230731,161100,39834102700,174300,174300,174300,174300,0
20230731,161000,39834102700,174300,174300,174300,174300,15807
20230731,160900,39834102700,174300,174300,174300,174300,0
20230731,160800,39834102700,174300,174300,174300,174300,0
20230731,160700,39834102700,174300,174300,174300,174300,0
20230731,160600,39834102700,174300,174300,174300,174300,0
20230731,160500,39834102700,174300,174300,174300,174300,0
20230731,160400,39834102700,174300,174300,174300,174300,0
20230731,160300,39834102700,174300,174300,174300,174300,0
20230731,160200,39834102700,174300,174300,174300,174300,0
20230731,160100,39834102700,174300,174300,174300,174300,0
20230731,160000,39834102700,174300,174300,174300,174300,0
20230731,155900,39834102700,174300,174300,174300,174300,0
20230731,155800,39834102700,174300,174300,174300,174300,0
20230731,155700,39834102700,174300,174300,174300,174300,0
20230731,155600,39834102700,174300,174300,174300,174300,0
20230731,155500,39834102700,174300,174300,174300,174300,0
20230731,155400,39834102700,174300,174300,174300,174300,0
20230731,155300,39834102700,174300,174300,174300,174300,0
20230731,155200,39834102700,174300,174300,174300,174300,0
20230731,155100,39834102700,174300,174300,174300,174300,0
20230731,155000,39834102700,174300,174300,174300,174300,0
20230731,154900,39834102700,174300,174300,174300,174300,0
20230731,154800,39834102700,174300,174300,174300,174300,0
20230731,154700,39834102700,174300,174300,174300,174300,0
20230731,154600,39834102700,174300,174300,174300,174300,0
20230731,154500,39834102700,174300,174300,174300,174300,0
20230731,154400,39834102700,174300,174300,174300,174300,0
20230731,154300,39834102700,174300,174300,174300,174300,0
20230731,154200,39834102700,174300,174300,174300,174300,0
20230731,154100,39834102700,174300,174300,174300,174300,0
20230731,154000,39834102700,174300,174300,174300,174300,15807
20230731,153900,39834102700,174300,174300,174300,174300,0
20230731,153800,39834102700,174300,174300,174300,174300,0
20230731,153700,39834102700,174300,174300,174300,174300,0
20230731,153600,39834102700,174300,174300,174300,174300,0
20230731,153500,39834102700,174300,174300,174300,174300,0
20230731,153400,39834102700,174300,174300,174300,174300,0
20230731,153300,39834102700,174300,174300,174300,174300,0
20230731,153200,39834102700,174300,174300,174300,174300,0
20230731,153100,39834102700,174300,174300,174300,174300,0
20230731,153000,39834102700,174300,174300,174300,174300,15807
20230731,152900,37078942600,174300,174300,174300,174300,0
20230731,152800,37078942600,174300,174300,174300,174300,0
20230731,152700,37078942600,174300,174300,174300,174300,0
20230731,152600,37078942600,174300,174300,174300,174300,0
20230731,152500,37078942600,174300,174300,174300,174300,0
20230731,152400,37078942600,174300,174300,174300,174300,0
20230731,152300,37078942600,174300,174300,174300,174300,0
20230731,152200,37078942600,174300,174300,174300,174300,0
20230731,152100,37078942600,174300,174300,174300,174300,0
20230731,152000,37078942600,174300,174300,174300,174300,0
20230731,151900,37078942600,174300,174300,174400,174200,615
20230731,151800,36971769800,174200,174300,174400,174200,644
20230731,151700,36859527400,174200,173900,174300,173900,359
20230731,151600,36797017600,173900,173900,174300,173800,1594
20230731,151500,36519838400,173900,174200,174300,173900,922
20230731,151400,36359385000,174300,174300,174400,174200,170
20230731,151300,36329759900,174400,174400,174500,174400,879
20230731,151200,36176438600,174500,174500,174500,174400,222
20230731,151100,36137706900,174500,174500,174500,174400,65
20230731,151000,36126366900,174500,174500,174500,174400,132
20230731,150900,36103339700,174400,174400,174500,174400,206
20230731,150800,36067406100,174500,174500,174600,174500,258
20230731,150700,36022383900,174500,174600,174600,174500,140
20230731,150600,35997949300,174500,174600,174700,174500,412
20230731,150500,35926023800,174600,174600,174700,174500,343
20230731,150400,35866139100,174700,174500,174700,174400,611
20230731,150300,35759485700,174500,174500,174600,174500,191
20230731,150200,35726154600,174500,174400,174600,174400,809
20230731,150100,35584967900,174500,173900,174500,173900,1552
20230731,150000,35314532100,173900,174100,174100,173900,316
20230731,145900,35259551500,174000,174000,174100,174000,290
20230731,145800,35209086200,174100,174100,174100,174000,236
20230731,145700,35168014200,174100,174000,174200,174000,282
20230731,145600,35118932000,174000,174000,174100,173900,404
20230731,145500,35048625600,174000,174100,174100,174000,243
20230731,145400,35006341000,174100,173900,174100,173900,243
20230731,145300,34964056300,173900,173900,174000,173800,387
20230731,145200,34896752400,173900,173700,174000,173700,355
20230731,145100,34835045300,173700,173800,173900,173700,283
20230731,145000,34785869300,173700,173700,173800,173600,269
20230731,144900,34739157200,173700,173800,173900,173700,393
20230731,144800,34670870900,173800,174100,174100,173800,1314
20230731,144700,34442286900,174000,174100,174200,174000,725
20230731,144600,34316065200,174200,174200,174300,174100,541
20230731,144500,34221817800,174200,174300,174300,174200,301
20230731,144400,34169378700,174300,174200,174300,174100,313
20230731,144300,34114851300,174200,174100,174300,174100,367
20230731,144200,34050920300,174200,174100,174300,174100,358
20230731,144100,33988579600,174100,174200,174200,174100,252
20230731,144000,33944691100,174100,174200,174200,174100,336
20230731,143900,33886183600,174100,174100,174200,174000,539
20230731,143800,33792343300,174100,174100,174200,174000,253
20230731,143700,33748302000,174000,174100,174200,174000,627
20230731,143600,33639183400,174000,174000,174100,173900,634
20230731,143500,33528867200,174000,173800,174100,173800,549
20230731,143400,33433380400,173800,173600,173900,173500,351
20230731,143300,33372408600,173600,173800,173800,173600,445
20230731,143200,33295124900,173700,173800,173800,173700,317
20230731,143100,33240051600,173800,173800,173800,173600,599
20230731,143000,33136001600,173700,173600,173700,173500,363
20230731,142900,33072965600,173700,173600,173700,173500,770
20230731,142800,32939301700,173600,173400,173600,173300,562
20230731,142700,32841815200,173400,173400,173400,173200,441
20230731,142600,32765371800,173300,173300,173400,173200,542
20230731,142500,32671454500,173300,173300,173300,173200,244
20230731,142400,32629190400,173200,173200,173300,173100,740
20230731,142300,32501025200,173100,173100,173200,173000,317
20230731,142200,32446157000,173100,173100,173300,173100,215
20230731,142100,32408932900,173100,173100,173300,173100,336
20230731,142000,32350765200,173100,173300,173300,173100,430
20230731,141900,32276315900,173200,173100,173200,173100,188
20230731,141800,32243766100,173200,173200,173200,173100,414
20230731,141700,32172095700,173100,173100,173300,173100,261
20230731,141600,32126911100,173200,173200,173300,173100,306
20230731,141500,32073928700,173100,173100,173200,173100,493
20230731,141400,31988571900,173100,173200,173300,173100,305
20230731,141300,31935770300,173200,173200,173300,173100,727
20230731,141200,31809898700,173200,173100,173200,173100,466
20230731,141100,31729219000,173200,173100,173200,173100,481
20230731,141000,31645938100,173100,173100,173200,173000,357
20230731,140900,31584145400,173100,173000,173100,173000,779
20230731,140800,31449367700,173100,173100,173200,173000,191
20230731,140700,31416311100,173100,173300,173300,173100,451
20230731,140600,31338203000,173200,173100,173300,173100,242
20230731,140500,31296290500,173200,173100,173200,173100,293
20230731,140400,31245561000,173100,173000,173300,173000,542
20230731,140300,31151737800,173100,173000,173100,172900,254
20230731,140200,31107805800,173000,172900,173100,172900,239
20230731,140100,31066465000,173000,173000,173100,172900,509
20230731,140000,30978427900,173000,172900,173100,172900,457
20230731,135900,30899394900,173100,173000,173100,172900,342
20230731,135800,30840243300,173000,172900,173000,172900,422
20230731,135700,30767271100,173000,173000,173000,172900,273
20230731,135600,30720067600,172900,172900,173000,172900,429
20230731,135500,30645887200,173000,172900,173000,172900,267
20230731,135400,30599721400,172900,173000,173000,172900,591
20230731,135300,30497527700,172900,172900,173000,172900,362
20230731,135200,30434930200,172900,172900,173000,172900,382
20230731,135100,30368881000,173000,172800,173000,172800,353
20230731,135000,30307853800,172800,172800,173000,172800,324
20230731,134900,30251843500,172800,172900,173000,172800,370
20230731,134800,30187890100,172900,172900,173000,172800,313
20230731,134700,30133785000,172900,172800,173000,172800,363
20230731,134600,30071034900,172800,172800,172900,172800,382
20230731,134500,30005013700,172800,172900,173000,172800,851
20230731,134400,29857891100,172900,172900,173000,172800,494
20230731,134300,29772481900,172900,173000,173000,172900,467
20230731,134200,29691730500,173000,172900,173000,172900,477
20230731,134100,29609249500,172900,172900,173100,172900,380
20230731,134000,29543539600,172900,172900,173100,172900,301
20230731,133900,29491484300,173000,173000,173100,172900,506
20230731,133800,29403986500,172900,173000,173000,172900,433
20230731,133700,29329105000,172900,172900,173100,172900,306
20230731,133600,29276183300,172900,173000,173000,172800,773
20230731,133500,29142542300,173000,173000,173000,172900,394
20230731,133400,29074414300,172900,172900,173000,172900,356
20230731,133300,29012855400,172900,173100,173100,172800,455
20230731,133200,28934164400,173000,172800,173000,172800,724
20230731,133100,28809028500,172800,172800,172900,172800,447
20230731,133000,28731774200,172800,172900,173000,172800,614
20230731,132900,28625646800,172900,172800,172900,172800,627
20230731,132800,28517290100,172800,173100,173200,172800,4270
20230731,132700,27778518100,173100,173100,173300,173100,471
20230731,132600,27696978400,173200,173300,173300,173100,1573
20230731,132500,27424545300,173300,173200,173400,173200,405
20230731,132400,27354382000,173300,173400,173400,173200,409
20230731,132300,27283500300,173400,173200,173500,173200,459
20230731,132200,27203934100,173300,173100,173400,173100,476
20230731,132100,27121483300,173200,173200,173300,173100,695
20230731,132000,27001115500,173200,173200,173400,173100,458
20230731,131900,26921783700,173200,173300,173400,173100,2841
20230731,131800,26429592700,173400,173700,173800,173300,5251
20230731,131700,25518152800,173700,173700,173800,173700,741
20230731,131600,25389415400,173700,174000,174000,173700,4563
20230731,131500,24595854200,174000,174100,174100,174000,806
20230731,131400,24455600400,174000,174100,174100,174000,1458
20230731,131300,24201893100,174000,174000,174200,174000,1204
20230731,131200,23992378700,174200,174100,174200,174100,594
20230731,131100,23888961100,174100,174200,174200,174100,288
20230731,131000,23838817300,174100,174100,174200,174100,206
20230731,130900,23802949200,174100,174100,174200,174100,228
20230731,130800,23763244300,174200,174100,174200,174100,231
20230731,130700,23723025200,174100,174100,174200,174100,293
20230731,130600,23672002800,174200,174200,174200,174100,188
20230731,130500,23639268600,174100,174100,174200,174000,275
20230731,130400,23591388200,174100,174000,174100,174000,420
20230731,130300,23518280200,174100,174400,174400,174000,6347
20230731,130200,22412528600,174400,174400,174500,174400,189
20230731,130100,22379566900,174400,174500,174600,174400,343
20230731,130000,22319716200,174600,174500,174600,174500,314
20230731,125900,22264916600,174500,174500,174600,174500,159
20230731,125800,22237170100,174500,174600,174600,174500,134
20230731,125700,22213783700,174500,174500,174600,174500,152
20230731,125600,22187255100,174500,174500,174600,174500,248
20230731,125500,22143957300,174500,174400,174500,174400,1239
20230731,125400,21927759000,174400,174400,174500,174400,154
20230731,125300,21900900100,174500,174500,174500,174400,196
20230731,125200,21866702900,174400,174400,174500,174400,111
20230731,125100,21847342600,174500,174400,174500,174400,299
20230731,125000,21795171500,174400,174400,174500,174400,130
20230731,124900,21772498300,174400,174400,174500,174400,229
20230731,124800,21732557600,174300,174400,174500,174300,1004
20230731,124700,21557464000,174400,174400,174500,174400,73
20230731,124600,21544731100,174400,174400,174500,174400,90
20230731,124500,21529033000,174400,174500,174500,174400,219
20230731,124400,21490834800,174400,174400,174500,174400,84
20230731,124300,21476182100,174400,174400,174500,174400,126
20230731,124200,21454199300,174400,174400,174600,174400,887
20230731,124100,21299410000,174400,174400,174500,174400,147
20230731,124000,21273765000,174400,174600,174600,174400,592
20230731,123900,21170459900,174600,174400,174600,174400,190
20230731,123800,21137304000,174400,174400,174600,174400,588
20230731,123700,21034703200,174400,174500,174600,174400,1043
20230731,123600,20852707200,174500,174600,174600,174500,136
20230731,123500,20828968300,174500,174500,174600,174500,432
20230731,123400,20753582400,174500,174600,174600,174500,139
20230731,123300,20729317600,174600,174700,174700,174600,246
20230731,123200,20686346400,174700,174600,174700,174600,124
20230731,123100,20664689300,174600,174600,174700,174500,86
20230731,123000,20649674500,174600,174600,174800,174600,147
20230731,122900,20623996100,174600,174600,174700,174500,102
20230731,122800,20606186200,174500,174500,174600,174500,188
20230731,122700,20573365700,174500,174600,174600,174500,109
20230731,122600,20554343300,174500,174500,174600,174500,88
20230731,122500,20538984900,174500,174500,174600,174500,92
20230731,122400,20522929100,174500,174500,174600,174500,90
20230731,122300,20507221200,174500,174500,174600,174500,135
20230731,122200,20483661800,174500,174500,174700,174500,64
20230731,122100,20472487800,174500,174600,174700,174500,189
20230731,122000,20439492700,174500,174600,174600,174500,106
20230731,121900,20420993700,174600,174600,174700,174500,102
20230731,121800,20403187000,174600,174500,174700,174500,144
20230731,121700,20378049900,174500,174500,174600,174500,328
20230731,121600,20320810600,174500,174600,174700,174500,884
20230731,121500,20166500200,174700,174700,174700,174600,103
20230731,121400,20148511500,174600,174600,174800,174600,229
20230731,121300,20108514700,174700,174700,174700,174600,90
20230731,121200,20092795800,174600,174700,174700,174600,91
20230731,121100,20076904300,174600,174600,174700,174600,147
20230731,121000,20051233800,174600,174500,174600,174500,224
20230731,120900,20012127400,174500,174600,174600,174500,92
20230731,120800,19996072400,174500,174700,174700,174500,1425
20230731,120700,19747184100,174700,174700,174700,174700,119
20230731,120600,19726394800,174700,174700,174900,174700,99
20230731,120500,19709093400,174700,174800,174900,174700,385
20230731,120400,19641800100,174700,174800,174800,174700,61
20230731,120300,19631143000,174700,174800,174900,174700,899
20230731,120200,19474000900,174800,174900,175000,174800,510
20230731,120100,19384808000,175000,175000,175000,174900,137
20230731,120000,19360843600,174900,174900,175000,174900,80
20230731,115900,19346850000,175000,175100,175100,174900,104
20230731,115800,19328654400,174900,175000,175100,174900,79
20230731,115700,19314832800,174900,174900,175000,174900,319
20230731,115600,19259034900,174900,174900,175100,174900,121
20230731,115500,19237863700,174900,174900,175000,174900,67
20230731,115400,19226143000,174900,175000,175100,174900,361
20230731,115300,19162971000,174900,174900,175000,174900,76
20230731,115200,19149677600,174900,174900,175000,174900,155
20230731,115100,19122556700,174900,174900,175000,174800,212
20230731,115000,19085480200,174900,174800,175000,174800,59
20230731,114900,19075163700,174800,174900,174900,174800,96
20230731,114800,19058377100,174800,174900,174900,174800,270
20230731,114700,19011162100,174900,174800,175000,174800,160
20230731,114600,18983181500,174800,174700,174900,174700,108
20230731,114500,18964301000,174700,174800,174800,174700,129
20230731,114400,18941756200,174800,174800,174900,174800,96
20230731,114300,18924972500,174700,174700,174900,174700,766
20230731,114200,18791082100,174700,174700,174800,174700,106
20230731,114100,18772562800,174700,174700,174800,174700,92
20230731,114000,18756487600,174700,175000,175100,174700,6734
20230731,113900,17579562000,175100,175200,175200,175100,641
20230731,113800,17467320300,175200,175300,175400,175200,137
20230731,113700,17443308300,175300,175200,175300,175200,155
20230731,113600,17416143200,175300,175200,175300,175200,96
20230731,113500,17399321300,175200,175200,175300,175200,254
20230731,113400,17354804100,175200,175500,175500,175200,517
20230731,113300,17264127800,175500,175400,175500,175400,51
20230731,113200,17255179600,175400,175500,175500,175400,98
20230731,113100,17237984300,175500,175400,175500,175200,121
20230731,113000,17216763900,175400,175300,175400,175300,85
20230731,112900,17201860000,175300,175300,175300,175200,70
20230731,112800,17189590900,175300,175100,175300,175100,63
20230731,112700,17178556500,175100,175200,175400,175100,371
20230731,112600,17113553100,175200,175200,175300,175200,98
20230731,112500,17096380300,175300,175200,175300,175200,62
20230731,112400,17085516500,175200,175100,175300,175100,52
20230731,112300,17076405300,175200,175100,175200,175100,39
20230731,112200,17069575300,175100,175300,175300,175100,229
20230731,112100,17029450700,175200,175300,175400,175100,106
20230731,112000,17010864600,175300,175100,175300,175100,178
20230731,111900,16979674900,175100,175100,175200,175100,61
20230731,111800,16968992100,175100,175000,175200,175000,170
20230731,111700,16939226200,175000,175000,175100,175000,70
20230731,111600,16926974000,175100,175100,175100,175000,195
20230731,111500,16892829600,175100,175200,175300,175100,58
20230731,111400,16882667300,175200,175600,175600,175100,77
20230731,111300,16869169600,175200,175000,175500,175000,659
20230731,111200,16753623000,175000,175100,175100,175000,390
20230731,111100,16685370200,175000,175100,175200,175000,158
20230731,111000,16657704200,175100,175200,175200,175100,77
20230731,110900,16644218000,175200,175100,175200,175100,164
20230731,110800,16615491900,175100,175100,175200,175000,116
20230731,110700,16595179400,175100,175000,175100,175000,106
20230731,110600,16576625400,175100,175500,175500,175000,1661
20230731,110500,16285647700,175500,175600,175700,175500,286
20230731,110400,16235423400,175600,175700,175800,175600,153
20230731,110300,16208542200,175700,175700,175800,175600,35
20230731,110200,16202392500,175700,175800,175800,175600,117
20230731,110100,16181835000,175800,175800,175800,175600,81
20230731,110000,16167602200,175900,175600,176000,175600,146
20230731,105900,16141930300,176000,175800,176000,175600,565
20230731,105800,16042574300,175800,175300,176000,175300,424
20230731,105700,15968128000,175400,175100,175400,175000,167
20230731,105600,15938867100,175100,175100,175200,175100,157
20230731,105500,15911375000,175100,175100,175300,175100,87
20230731,105400,15896139700,175100,175200,175300,175100,59
20230731,105300,15885806700,175200,175000,175200,175000,141
20230731,105200,15861115600,175100,175100,175200,175000,577
20230731,105100,15760084100,175100,175200,175300,175100,452
20230731,105000,15680911300,175200,175300,175300,175200,69
20230731,104900,15668819700,175300,175300,175400,175200,209
20230731,104800,15632183900,175300,175600,175600,175200,470
20230731,104700,15549755100,175600,175700,175800,175600,166
20230731,104600,15520601400,175600,176000,176100,175500,704
20230731,104500,15396847900,176000,176100,176300,176000,628
20230731,104400,15286231600,176000,175600,176300,175600,785
20230731,104300,15148033300,175600,175400,175900,175400,399
20230731,104200,15077976100,175500,175400,175800,175400,294
20230731,104100,15026379300,175400,175300,175400,175300,118
20230731,104000,15005690900,175200,175300,175700,175200,485
20230731,103900,14920585600,175200,175400,175500,175100,414
20230731,103800,14848002400,175400,175600,175600,175400,513
20230731,103700,14757962200,175600,175600,175600,175400,174
20230731,103600,14727420700,175600,175300,175700,175300,281
20230731,103500,14678114900,175300,175300,175400,175300,243
20230731,103400,14635504100,175300,175200,175300,175100,102
20230731,103300,14617634600,175300,175300,175400,175100,283
20230731,103200,14568023100,175300,174700,175300,174700,744
20230731,103100,14437901800,174700,174500,174700,174400,521
20230731,103000,14346976300,174500,174500,174600,174500,254
20230731,102900,14302639300,174500,174400,174600,174400,229
20230731,102800,14262688100,174400,174500,174600,174400,273
20230731,102700,14215056400,174500,174400,174600,174300,275
20230731,102600,14167081000,174300,174300,174500,174300,466
20230731,102500,14085833000,174600,174300,174600,174300,865
20230731,102400,13935002200,174400,174300,174400,174200,472
20230731,102300,13852730300,174300,174300,174400,174300,581
20230731,102200,13751449300,174400,174000,174400,174000,770
20230731,102100,13617306300,174100,174100,174100,174000,594
20230731,102000,13513918700,174100,174200,174500,174000,1998
20230731,101900,13166026900,174200,174300,174400,174100,1292
20230731,101800,12940864500,174300,174300,174400,174200,486
20230731,101700,12856159900,174200,174500,174500,174100,2630
20230731,101600,12397847600,174400,174500,174500,174400,378
20230731,101500,12331913900,174500,174600,174600,174400,1415
20230731,101400,12085012800,174600,174600,174700,174600,339
20230731,101300,12025807600,174600,174600,174700,174500,364
20230731,101200,11962258100,174600,174500,174600,174500,787
20230731,101100,11824865400,174500,174500,174600,174400,1716
20230731,101000,11525302500,174500,174800,174800,174400,3581
20230731,100900,10899811300,174800,175100,175100,174800,2959
20230731,100800,10382098400,175100,175200,175200,175100,354
20230731,100700,10320101600,175200,175100,175200,175100,226
20230731,100600,10280521900,175200,175100,175200,175100,426
20230731,100500,10205909200,175100,175100,175200,175100,207
20230731,100400,10169656900,175200,175100,175200,175000,612
20230731,100300,10062507100,175100,175200,175200,175100,341
20230731,100200,10002777100,175200,175100,175400,175100,526
20230731,100100,9910614100,175200,175500,175600,175100,1125
20230731,100000,9713307100,175500,175700,175700,175500,173
20230731,095900,9682936200,175500,175600,175700,175400,617
20230731,095800,9574667400,175600,175400,175600,175400,320
20230731,095700,9518490900,175400,175100,175500,175000,438
20230731,095600,9441707100,175100,174900,175400,174900,1475
20230731,095500,9183405600,174900,174900,175000,174800,810
20230731,095400,9041722400,174800,174800,174900,174700,936
20230731,095300,8878165900,174800,174800,174900,174700,528
20230731,095200,8785880500,174800,175300,175400,174700,5436
20230731,095100,7834236100,175300,175500,175600,175300,1101
20230731,095000,7641057000,175500,175500,175600,175400,228
20230731,094900,7601040600,175500,175400,175600,175300,793
20230731,094800,7461897800,175400,175800,175800,175300,1776
20230731,094700,7150125200,175900,175800,175900,175700,470
20230731,094600,7067509300,175700,176100,176100,175700,1844
20230731,094500,6743206400,176100,177000,177000,176000,4668
20230731,094400,5919325400,177000,177200,177200,176900,3535
20230731,094300,5293349000,177200,177400,177900,177200,969
20230731,094200,5121520400,177500,177700,177700,177300,1330
20230731,094100,4885486900,177700,177800,178000,177700,854
20230731,094000,4733663700,177700,177800,178000,177700,646
20230731,093900,4618760000,177800,177900,178000,177800,169
20230731,093800,4588689400,177900,177600,177900,177600,242
20230731,093700,4545675000,177600,177700,177700,177200,2676
20230731,093600,4070815800,177700,177700,177900,177700,293
20230731,093500,4018731200,177700,177900,178000,177700,631
20230731,093400,3906520900,177900,178000,178100,177900,106
20230731,093300,3887652700,178000,178200,178200,178000,539
20230731,093200,3791686900,178300,178200,178400,178100,480
20230731,093100,3706165300,178100,178400,178400,178000,593
20230731,093000,3600464500,178400,178100,178500,178000,552
20230731,092900,3502111700,178200,178300,178400,178000,107
20230731,092800,3483051900,178100,178500,178600,178100,323
20230731,092700,3425457400,178300,178700,178800,178100,667
20230731,092600,3306486900,178700,179000,179100,178700,982
20230731,092500,3130759700,179000,179000,179100,179000,164
20230731,092400,3101403500,179000,179300,179300,178900,611
20230731,092300,2992029400,179300,179200,179500,178900,302
20230731,092200,2937930400,179100,178900,179200,178700,620
20230731,092100,2826996900,178700,178000,178700,177900,303
20230731,092000,2772968100,177900,177600,178200,177500,842
20230731,091900,2623329500,177500,177600,177700,177400,431
20230731,091800,2546798800,177500,178300,178400,177200,1642
20230731,091700,2255289500,178400,178500,178600,177800,654
20230731,091600,2138745400,178500,177600,178500,177200,1861
20230731,091500,1808032000,177500,177400,177700,177200,780
20230731,091400,1669661500,177400,177800,177900,177400,979
20230731,091300,1495750000,177900,178700,178700,177800,1989
20230731,091200,1141147300,178500,179100,179200,178500,547
20230731,091100,1043301500,179100,180000,180100,179100,860
20230731,091000,888913800,180000,180100,180300,180000,453
20230731,090900,807340600,180500,180900,181500,180100,1356
20230731,090800,562136300,181000,181400,181500,181000,907
20230731,090700,397702800,181200,181000,181300,181000,110
20230731,090600,377776900,181000,180900,181000,180800,111
20230731,090500,357694200,181000,181000,181000,180900,58
20230731,090400,347198100,181000,181300,181300,180900,151
20230731,090300,319852400,181600,181600,181700,181300,192
20230731,090200,284988600,181400,181400,181400,181200,46
20230731,090100,276647400,181400,181300,182500,181200,364
20230731,090000,210609400,181400,183000,183000,181400,1154