KissMeData/086790/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,195500,88285314500,64700,64700,64700,64700,224306
20240731,195400,88285314500,64700,64700,64700,64700,0
20240731,195300,88285314500,64700,64700,64700,64700,0
20240731,195200,88285314500,64700,64700,64700,64700,0
20240731,195100,88285314500,64700,64700,64700,64700,0
20240731,195000,88285314500,64700,64700,64700,64700,0
20240731,194900,88285314500,64700,64700,64700,64700,0
20240731,194800,88285314500,64700,64700,64700,64700,0
20240731,194700,88285314500,64700,64700,64700,64700,0
20240731,194600,88285314500,64700,64700,64700,64700,0
20240731,194500,88285314500,64700,64700,64700,64700,0
20240731,194400,88285314500,64700,64700,64700,64700,0
20240731,194300,88285314500,64700,64700,64700,64700,0
20240731,194200,88285314500,64700,64700,64700,64700,0
20240731,194100,88285314500,64700,64700,64700,64700,0
20240731,194000,88285314500,64700,64700,64700,64700,0
20240731,193900,88285314500,64700,64700,64700,64700,0
20240731,193800,88285314500,64700,64700,64700,64700,0
20240731,193700,88285314500,64700,64700,64700,64700,0
20240731,193600,88285314500,64700,64700,64700,64700,0
20240731,193500,88285314500,64700,64700,64700,64700,0
20240731,193400,88285314500,64700,64700,64700,64700,0
20240731,193300,88285314500,64700,64700,64700,64700,0
20240731,193200,88285314500,64700,64700,64700,64700,0
20240731,193100,88285314500,64700,64700,64700,64700,0
20240731,193000,88285314500,64700,64700,64700,64700,0
20240731,192900,88285314500,64700,64700,64700,64700,0
20240731,192800,88285314500,64700,64700,64700,64700,0
20240731,192700,88285314500,64700,64700,64700,64700,0
20240731,192600,88285314500,64700,64700,64700,64700,0
20240731,192500,88285314500,64700,64700,64700,64700,224306
20240731,192400,88285314500,64700,64700,64700,64700,0
20240731,192300,88285314500,64700,64700,64700,64700,0
20240731,192200,88285314500,64700,64700,64700,64700,0
20240731,192100,88285314500,64700,64700,64700,64700,0
20240731,192000,88285314500,64700,64700,64700,64700,0
20240731,191900,88285314500,64700,64700,64700,64700,0
20240731,191800,88285314500,64700,64700,64700,64700,0
20240731,191700,88285314500,64700,64700,64700,64700,0
20240731,191600,88285314500,64700,64700,64700,64700,0
20240731,191500,88285314500,64700,64700,64700,64700,0
20240731,191400,88285314500,64700,64700,64700,64700,0
20240731,191300,88285314500,64700,64700,64700,64700,0
20240731,191200,88285314500,64700,64700,64700,64700,0
20240731,191100,88285314500,64700,64700,64700,64700,0
20240731,191000,88285314500,64700,64700,64700,64700,0
20240731,190900,88285314500,64700,64700,64700,64700,0
20240731,190800,88285314500,64700,64700,64700,64700,0
20240731,190700,88285314500,64700,64700,64700,64700,0
20240731,190600,88285314500,64700,64700,64700,64700,0
20240731,190500,88285314500,64700,64700,64700,64700,0
20240731,190400,88285314500,64700,64700,64700,64700,0
20240731,190300,88285314500,64700,64700,64700,64700,0
20240731,190200,88285314500,64700,64700,64700,64700,0
20240731,190100,88285314500,64700,64700,64700,64700,0
20240731,190000,88285314500,64700,64700,64700,64700,0
20240731,185900,88285314500,64700,64700,64700,64700,0
20240731,185800,88285314500,64700,64700,64700,64700,0
20240731,185700,88285314500,64700,64700,64700,64700,0
20240731,185600,88285314500,64700,64700,64700,64700,0
20240731,185500,88285314500,64700,64700,64700,64700,224306
20240731,185400,88285314500,64700,64700,64700,64700,0
20240731,185300,88285314500,64700,64700,64700,64700,0
20240731,185200,88285314500,64700,64700,64700,64700,0
20240731,185100,88285314500,64700,64700,64700,64700,0
20240731,185000,88285314500,64700,64700,64700,64700,0
20240731,184900,88285314500,64700,64700,64700,64700,0
20240731,184800,88285314500,64700,64700,64700,64700,0
20240731,184700,88285314500,64700,64700,64700,64700,0
20240731,184600,88285314500,64700,64700,64700,64700,0
20240731,184500,88285314500,64700,64700,64700,64700,0
20240731,184400,88285314500,64700,64700,64700,64700,0
20240731,184300,88285314500,64700,64700,64700,64700,0
20240731,184200,88285314500,64700,64700,64700,64700,0
20240731,184100,88285314500,64700,64700,64700,64700,0
20240731,184000,88285314500,64700,64700,64700,64700,0
20240731,183900,88285314500,64700,64700,64700,64700,0
20240731,183800,88285314500,64700,64700,64700,64700,0
20240731,183700,88285314500,64700,64700,64700,64700,0
20240731,183600,88285314500,64700,64700,64700,64700,0
20240731,183500,88285314500,64700,64700,64700,64700,0
20240731,183400,88285314500,64700,64700,64700,64700,0
20240731,183300,88285314500,64700,64700,64700,64700,0
20240731,183200,88285314500,64700,64700,64700,64700,0
20240731,183100,88285314500,64700,64700,64700,64700,0
20240731,183000,88285314500,64700,64700,64700,64700,0
20240731,182900,88285314500,64700,64700,64700,64700,0
20240731,182800,88285314500,64700,64700,64700,64700,0
20240731,182700,88285314500,64700,64700,64700,64700,0
20240731,182600,88285314500,64700,64700,64700,64700,0
20240731,182500,88285314500,64700,64700,64700,64700,224306
20240731,182400,88285314500,64700,64700,64700,64700,0
20240731,182300,88285314500,64700,64700,64700,64700,0
20240731,182200,88285314500,64700,64700,64700,64700,0
20240731,182100,88285314500,64700,64700,64700,64700,0
20240731,182000,88285314500,64700,64700,64700,64700,0
20240731,181900,88285314500,64700,64700,64700,64700,0
20240731,181800,88285314500,64700,64700,64700,64700,0
20240731,181700,88285314500,64700,64700,64700,64700,0
20240731,181600,88285314500,64700,64700,64700,64700,0
20240731,181500,88285314500,64700,64700,64700,64700,0
20240731,181400,88285314500,64700,64700,64700,64700,0
20240731,181300,88285314500,64700,64700,64700,64700,0
20240731,181200,88285314500,64700,64700,64700,64700,0
20240731,181100,88285314500,64700,64700,64700,64700,0
20240731,181000,88285314500,64700,64700,64700,64700,0
20240731,180900,88285314500,64700,64700,64700,64700,0
20240731,180800,88285314500,64700,64700,64700,64700,0
20240731,180700,88285314500,64700,64700,64700,64700,0
20240731,180600,88285314500,64700,64700,64700,64700,0
20240731,180500,88285314500,64700,64700,64700,64700,0
20240731,180400,88285314500,64700,64700,64700,64700,0
20240731,180300,88285314500,64700,64700,64700,64700,0
20240731,180200,88285314500,64700,64700,64700,64700,0
20240731,180100,88285314500,64700,64700,64700,64700,0
20240731,180000,88285314500,64700,64700,64700,64700,0
20240731,175900,88285314500,64700,64700,64700,64700,0
20240731,175800,88285314500,64700,64700,64700,64700,0
20240731,175700,88285314500,64700,64700,64700,64700,0
20240731,175600,88285314500,64700,64700,64700,64700,0
20240731,175500,88285314500,64700,64700,64700,64700,224306
20240731,175400,88285314500,64700,64700,64700,64700,0
20240731,175300,88285314500,64700,64700,64700,64700,0
20240731,175200,88285314500,64700,64700,64700,64700,0
20240731,175100,88285314500,64700,64700,64700,64700,0
20240731,175000,88285314500,64700,64700,64700,64700,0
20240731,174900,88285314500,64700,64700,64700,64700,0
20240731,174800,88285314500,64700,64700,64700,64700,0
20240731,174700,88285314500,64700,64700,64700,64700,0
20240731,174600,88285314500,64700,64700,64700,64700,0
20240731,174500,88285314500,64700,64700,64700,64700,0
20240731,174400,88285314500,64700,64700,64700,64700,0
20240731,174300,88285314500,64700,64700,64700,64700,0
20240731,174200,88285314500,64700,64700,64700,64700,0
20240731,174100,88285314500,64700,64700,64700,64700,0
20240731,174000,88285314500,64700,64700,64700,64700,0
20240731,173900,88285314500,64700,64700,64700,64700,0
20240731,173800,88285314500,64700,64700,64700,64700,0
20240731,173700,88285314500,64700,64700,64700,64700,0
20240731,173600,88285314500,64700,64700,64700,64700,0
20240731,173500,88285314500,64700,64700,64700,64700,0
20240731,173400,88285314500,64700,64700,64700,64700,0
20240731,173300,88285314500,64700,64700,64700,64700,0
20240731,173200,88285314500,64700,64700,64700,64700,0
20240731,173100,88285314500,64700,64700,64700,64700,0
20240731,173000,88285314500,64700,64700,64700,64700,0
20240731,172900,88285314500,64700,64700,64700,64700,0
20240731,172800,88285314500,64700,64700,64700,64700,0
20240731,172700,88285314500,64700,64700,64700,64700,0
20240731,172600,88285314500,64700,64700,64700,64700,0
20240731,172500,88285314500,64700,64700,64700,64700,224306
20240731,172400,88285314500,64700,64700,64700,64700,0
20240731,172300,88285314500,64700,64700,64700,64700,0
20240731,172200,88285314500,64700,64700,64700,64700,0
20240731,172100,88285314500,64700,64700,64700,64700,0
20240731,172000,88285314500,64700,64700,64700,64700,0
20240731,171900,88285314500,64700,64700,64700,64700,0
20240731,171800,88285314500,64700,64700,64700,64700,0
20240731,171700,88285314500,64700,64700,64700,64700,0
20240731,171600,88285314500,64700,64700,64700,64700,0
20240731,171500,88285314500,64700,64700,64700,64700,0
20240731,171400,88285314500,64700,64700,64700,64700,0
20240731,171300,88285314500,64700,64700,64700,64700,0
20240731,171200,88285314500,64700,64700,64700,64700,0
20240731,171100,88285314500,64700,64700,64700,64700,0
20240731,171000,88285314500,64700,64700,64700,64700,0
20240731,170900,88285314500,64700,64700,64700,64700,0
20240731,170800,88285314500,64700,64700,64700,64700,0
20240731,170700,88285314500,64700,64700,64700,64700,0
20240731,170600,88285314500,64700,64700,64700,64700,0
20240731,170500,88285314500,64700,64700,64700,64700,0
20240731,170400,88285314500,64700,64700,64700,64700,0
20240731,170300,88285314500,64700,64700,64700,64700,0
20240731,170200,88285314500,64700,64700,64700,64700,0
20240731,170100,88285314500,64700,64700,64700,64700,0
20240731,170000,88285314500,64700,64700,64700,64700,0
20240731,165900,88285314500,64700,64700,64700,64700,0
20240731,165800,88285314500,64700,64700,64700,64700,0
20240731,165700,88285314500,64700,64700,64700,64700,0
20240731,165600,88285314500,64700,64700,64700,64700,0
20240731,165500,88285314500,64700,64700,64700,64700,224306
20240731,165400,88285314500,64700,64700,64700,64700,0
20240731,165300,88285314500,64700,64700,64700,64700,0
20240731,165200,88285314500,64700,64700,64700,64700,0
20240731,165100,88285314500,64700,64700,64700,64700,0
20240731,165000,88285314500,64700,64700,64700,64700,0
20240731,164900,88285314500,64700,64700,64700,64700,0
20240731,164800,88285314500,64700,64700,64700,64700,0
20240731,164700,88285314500,64700,64700,64700,64700,0
20240731,164600,88285314500,64700,64700,64700,64700,0
20240731,164500,88285314500,64700,64700,64700,64700,0
20240731,164400,88285314500,64700,64700,64700,64700,0
20240731,164300,88285314500,64700,64700,64700,64700,0
20240731,164200,88285314500,64700,64700,64700,64700,0
20240731,164100,88285314500,64700,64700,64700,64700,0
20240731,164000,88285314500,64700,64700,64700,64700,0
20240731,163900,88285314500,64700,64700,64700,64700,0
20240731,163800,88285314500,64700,64700,64700,64700,0
20240731,163700,88285314500,64700,64700,64700,64700,0
20240731,163600,88285314500,64700,64700,64700,64700,0
20240731,163500,88285314500,64700,64700,64700,64700,0
20240731,163400,88285314500,64700,64700,64700,64700,0
20240731,163300,88285314500,64700,64700,64700,64700,0
20240731,163200,88285314500,64700,64700,64700,64700,0
20240731,163100,88285314500,64700,64700,64700,64700,0
20240731,163000,88285314500,64700,64700,64700,64700,0
20240731,162900,88285314500,64700,64700,64700,64700,0
20240731,162800,88285314500,64700,64700,64700,64700,0
20240731,162700,88285314500,64700,64700,64700,64700,0
20240731,162600,88285314500,64700,64700,64700,64700,0
20240731,162500,88285314500,64700,64700,64700,64700,224306
20240731,162400,88285314500,64700,64700,64700,64700,0
20240731,162300,88285314500,64700,64700,64700,64700,0
20240731,162200,88285314500,64700,64700,64700,64700,0
20240731,162100,88285314500,64700,64700,64700,64700,0
20240731,162000,88285314500,64700,64700,64700,64700,0
20240731,161900,88285314500,64700,64700,64700,64700,0
20240731,161800,88285314500,64700,64700,64700,64700,0
20240731,161700,88285314500,64700,64700,64700,64700,0
20240731,161600,88285314500,64700,64700,64700,64700,0
20240731,161500,88285314500,64700,64700,64700,64700,0
20240731,161400,88285314500,64700,64700,64700,64700,0
20240731,161300,88285314500,64700,64700,64700,64700,0
20240731,161200,88285314500,64700,64700,64700,64700,0
20240731,161100,88285314500,64700,64700,64700,64700,0
20240731,161000,88285314500,64700,64700,64700,64700,0
20240731,160900,88285314500,64700,64700,64700,64700,0
20240731,160800,88285314500,64700,64700,64700,64700,0
20240731,160700,88285314500,64700,64700,64700,64700,0
20240731,160600,88285314500,64700,64700,64700,64700,0
20240731,160500,88285314500,64700,64700,64700,64700,0
20240731,160400,88285314500,64700,64700,64700,64700,0
20240731,160300,88285314500,64700,64700,64700,64700,0
20240731,160200,88285314500,64700,64700,64700,64700,0
20240731,160100,88285314500,64700,64700,64700,64700,0
20240731,160000,88285314500,64700,64700,64700,64700,0
20240731,155900,88285314500,64700,64700,64700,64700,0
20240731,155800,88285314500,64700,64700,64700,64700,0
20240731,155700,88285314500,64700,64700,64700,64700,0
20240731,155600,88285314500,64700,64700,64700,64700,0
20240731,155500,88285314500,64700,64700,64700,64700,224306
20240731,155400,88285314500,64700,64700,64700,64700,0
20240731,155300,88285314500,64700,64700,64700,64700,0
20240731,155200,88285314500,64700,64700,64700,64700,0
20240731,155100,88285314500,64700,64700,64700,64700,0
20240731,155000,88285314500,64700,64700,64700,64700,0
20240731,154900,88285314500,64700,64700,64700,64700,0
20240731,154800,88285314500,64700,64700,64700,64700,0
20240731,154700,88285314500,64700,64700,64700,64700,0
20240731,154600,88285314500,64700,64700,64700,64700,0
20240731,154500,88285314500,64700,64700,64700,64700,0
20240731,154400,88285314500,64700,64700,64700,64700,0
20240731,154300,88285314500,64700,64700,64700,64700,0
20240731,154200,88285314500,64700,64700,64700,64700,0
20240731,154100,88285314500,64700,64700,64700,64700,0
20240731,154000,88285314500,64700,64700,64700,64700,0
20240731,153900,88285314500,64700,64700,64700,64700,0
20240731,153800,88285314500,64700,64700,64700,64700,0
20240731,153700,88285314500,64700,64700,64700,64700,0
20240731,153600,88285314500,64700,64700,64700,64700,0
20240731,153500,88285314500,64700,64700,64700,64700,0
20240731,153400,88285314500,64700,64700,64700,64700,0
20240731,153300,88285314500,64700,64700,64700,64700,0
20240731,153200,88285314500,64700,64700,64700,64700,0
20240731,153100,88285314500,64700,64700,64700,64700,0
20240731,153000,88285314500,64700,64700,64700,64700,224306
20240731,152900,73772716300,65000,65000,65000,65000,0
20240731,152800,73772716300,65000,65000,65000,65000,0
20240731,152700,73772716300,65000,65000,65000,65000,0
20240731,152600,73772716300,65000,65000,65000,65000,0
20240731,152500,73772716300,65000,65000,65000,65000,0
20240731,152400,73772716300,65000,65000,65000,65000,0
20240731,152300,73772716300,65000,65000,65000,65000,0
20240731,152200,73772716300,65000,65000,65000,65000,0
20240731,152100,73772716300,65000,65000,65000,65000,0
20240731,152000,73772716300,65000,65000,65000,65000,0
20240731,151900,73772716300,65000,65000,65000,64900,3231
20240731,151800,73562846200,64900,64900,65000,64800,4303
20240731,151700,73283616500,64800,64900,64900,64800,1019
20240731,151600,73217550600,64800,64900,64900,64800,2720
20240731,151500,73041223400,64800,64700,64900,64700,5047
20240731,151400,72714324500,64700,64800,64800,64700,2482
20240731,151300,72553710000,64700,64700,64800,64700,2718
20240731,151200,72377840300,64700,64700,64800,64700,2763
20240731,151100,72199045600,64700,64800,64800,64700,2395
20240731,151000,72044063900,64700,64700,64800,64500,7814
20240731,150900,71539051000,64500,64800,64800,64500,3881
20240731,150800,71287982200,64700,64700,64800,64700,2321
20240731,150700,71137802300,64700,64800,64800,64600,2832
20240731,150600,70954590700,64800,64700,64800,64600,2731
20240731,150500,70777994100,64700,64700,64800,64700,2888
20240731,150400,70591099000,64700,64800,64800,64600,3129
20240731,150300,70388717500,64700,64700,64800,64600,2645
20240731,150200,70217695300,64700,64800,64800,64700,2588
20240731,150100,70050219300,64600,64700,64800,64600,3542
20240731,150000,69821279400,64600,64600,64700,64600,4823
20240731,145900,69509551400,64600,64800,64900,64600,6722
20240731,145800,69074287400,64800,64900,64900,64800,3630
20240731,145700,68838992700,64800,64900,64900,64800,2959
20240731,145600,68647184500,64800,64800,64900,64800,2869
20240731,145500,68461203500,64800,64800,64900,64800,2269
20240731,145400,68314109800,64800,64800,64900,64800,1757
20240731,145300,68200204700,64800,64800,64900,64700,10969
20240731,145200,67489494100,64800,65000,65000,64800,10531
20240731,145100,66805966300,65000,65000,65000,64900,6106
20240731,145000,66409198500,65000,65000,65000,64900,1228
20240731,144900,66329402500,65000,65000,65000,64900,1285
20240731,144800,66245911000,64900,65000,65000,64900,9179
20240731,144700,65650040900,65000,64900,65000,64900,1729
20240731,144600,65537678700,65000,65100,65100,64900,3097
20240731,144500,65336404200,65000,65100,65200,65000,13006
20240731,144400,64490373900,65100,65200,65200,65100,1138
20240731,144300,64416207600,65200,65200,65200,65100,1876
20240731,144200,64293926900,65200,65200,65300,65100,6053
20240731,144100,63899298600,65100,65200,65200,65100,1905
20240731,144000,63775110000,65100,65200,65300,65100,11222
20240731,143900,63043469300,65300,65200,65300,65200,1776
20240731,143800,62927544500,65300,65200,65300,65200,788
20240731,143700,62876121700,65200,65300,65300,65200,812
20240731,143600,62823152500,65300,65300,65300,65200,1699
20240731,143500,62712272500,65300,65200,65300,65200,902
20240731,143400,62653407100,65200,65200,65300,65100,1579
20240731,143300,62550462700,65200,65300,65300,65100,7646
20240731,143200,62051989700,65200,65300,65300,65200,3226
20240731,143100,61841355600,65300,65200,65300,65200,1863
20240731,143000,61719759200,65300,65300,65300,65200,1919
20240731,142900,61594485700,65200,65200,65300,65100,4290
20240731,142800,61314738300,65100,65100,65200,65100,2297
20240731,142700,61165010600,65200,65200,65200,65100,970
20240731,142600,61101795300,65200,65100,65200,65100,694
20240731,142500,61056579600,65100,65100,65200,65100,885
20240731,142400,60998957500,65100,65200,65200,65100,719
20240731,142300,60952103800,65100,65200,65200,65100,806
20240731,142200,60899577900,65200,65100,65200,65100,978
20240731,142100,60835876900,65200,65200,65200,65100,936
20240731,142000,60774911000,65100,65200,65200,65100,265
20240731,141900,60757644100,65100,65200,65200,65100,1991
20240731,141800,60628002000,65100,65100,65200,65100,1057
20240731,141700,60559116500,65100,65200,65200,65100,629
20240731,141600,60518141800,65200,65200,65200,65100,631
20240731,141500,60477030300,65200,65200,65300,65100,11853
20240731,141400,59704361500,65300,65300,65300,65200,1116
20240731,141300,59631533300,65200,65300,65300,65200,993
20240731,141200,59566749900,65200,65200,65300,65200,535
20240731,141100,59531834500,65200,65300,65300,65200,807
20240731,141000,59479206200,65300,65300,65300,65200,858
20240731,140900,59423200800,65300,65300,65300,65200,1944
20240731,140800,59296420900,65300,65300,65300,65200,2058
20240731,140700,59162085700,65200,65200,65300,65200,809
20240731,140600,59109302000,65200,65200,65300,65200,455
20240731,140500,59079623500,65200,65300,65300,65200,744
20240731,140400,59031063200,65300,65300,65300,65200,673
20240731,140300,58987157500,65200,65200,65300,65100,4113
20240731,140200,58718996000,65200,65200,65300,65200,509
20240731,140100,58685777900,65300,65200,65300,65100,653
20240731,140000,58643184400,65100,65400,65400,65100,8312
20240731,135900,58100677300,65300,65400,65400,65300,839
20240731,135800,58045848000,65400,65300,65400,65300,1095
20240731,135700,57974283300,65400,65400,65400,65300,761
20240731,135600,57924543000,65400,65300,65400,65300,513
20240731,135500,57891011500,65400,65300,65400,65300,506
20240731,135400,57857936800,65300,65400,65400,65300,360
20240731,135300,57834400200,65300,65300,65400,65200,1418
20240731,135200,57741833700,65200,65100,65300,65100,1520
20240731,135100,57642707400,65200,65200,65300,65000,4568
20240731,135000,57345273100,65300,65200,65300,65100,2485
20240731,134900,57183314500,65200,65300,65400,65200,8605
20240731,134800,56621516100,65400,65400,65400,65300,1072
20240731,134700,56551450000,65400,65400,65400,65300,2732
20240731,134600,56373023400,65300,65300,65400,65300,919
20240731,134500,56312945700,65400,65400,65500,65300,26102
20240731,134400,54605984100,65500,65500,65500,65400,952
20240731,134300,54543659600,65400,65500,65500,65400,981
20240731,134200,54479452400,65500,65400,65500,65300,19636
20240731,134100,53195620100,65400,65400,65400,65300,655
20240731,134000,53152803400,65400,65400,65400,65300,5317
20240731,133900,52805532200,65400,65400,65400,65300,1594
20240731,133800,52701309200,65400,65400,65400,65300,1224
20240731,133700,52621297800,65400,65300,65400,65300,650
20240731,133600,52578801400,65300,65400,65400,65300,826
20240731,133500,52524810800,65300,65300,65400,65300,1003
20240731,133400,52459240400,65400,65400,65400,65300,675
20240731,133300,52415110500,65400,65300,65400,65200,8569
20240731,133200,51855513100,65200,65200,65300,65100,4245
20240731,133100,51578699400,65200,65200,65200,65100,759
20240731,133000,51529235400,65200,65200,65200,65100,398
20240731,132900,51503301200,65200,65200,65200,65100,1549
20240731,132800,51402317500,65200,65300,65400,65100,11627
20240731,132700,50644217500,65300,65300,65400,65300,968
20240731,132600,50580982700,65300,65400,65500,65300,26631
20240731,132500,48839312500,65400,65200,65400,65200,10515
20240731,132400,48152549300,65300,65200,65300,65200,707
20240731,132300,48106421600,65300,65200,65300,65100,4093
20240731,132200,47839553000,65200,65100,65200,65100,1215
20240731,132100,47760359300,65200,65200,65200,65100,643
20240731,132000,47718447800,65200,65100,65200,65100,755
20240731,131900,47669267500,65100,65000,65200,65000,3891
20240731,131800,47415874700,65000,65200,65200,65000,2975
20240731,131700,47222304900,65100,65100,65200,65000,4937
20240731,131600,46900885400,65200,65100,65200,65100,1390
20240731,131500,46810321500,65200,65100,65200,65100,2905
20240731,131400,46621111900,65100,65100,65100,65000,1797
20240731,131300,46504200400,65100,65300,65300,65000,9764
20240731,131200,45868599100,65300,65200,65300,65100,8610
20240731,131100,45307205000,65200,65100,65200,65100,1175
20240731,131000,45230606000,65200,65100,65200,65100,1686
20240731,130900,45120700000,65200,65100,65200,65100,1311
20240731,130800,45035244900,65100,65200,65200,65100,3161
20240731,130700,44829193000,65200,65100,65200,65000,2239
20240731,130600,44683433200,65000,65000,65100,65000,458
20240731,130500,44653642800,65100,65100,65100,65000,636
20240731,130400,44612244000,65100,65000,65100,65000,1806
20240731,130300,44494808900,65100,65100,65200,65000,5936
20240731,130200,44108466200,65200,65100,65200,65100,1394
20240731,130100,44017586700,65200,65300,65300,65100,5027
20240731,130000,43689885000,65300,65300,65300,65200,658
20240731,125900,43646949000,65200,65200,65300,65200,183
20240731,125800,43635015600,65200,65200,65300,65200,299
20240731,125700,43615514300,65200,65200,65300,65200,421
20240731,125600,43588063200,65300,65200,65300,65100,5827
20240731,125500,43208197900,65200,65100,65300,65100,2206
20240731,125400,43064355700,65200,65300,65300,65100,8208
20240731,125300,42529234000,65200,65300,65300,65200,598
20240731,125200,42490217400,65300,65300,65300,65200,767
20240731,125100,42440149200,65200,65200,65300,65200,282
20240731,125000,42421750900,65200,65300,65300,65200,614
20240731,124900,42381683500,65300,65300,65300,65200,808
20240731,124800,42328939700,65300,65200,65300,65100,2631
20240731,124700,42157404500,65100,65100,65200,65100,784
20240731,124600,42106325300,65100,65200,65200,65100,2621
20240731,124500,41935453600,65200,65100,65200,65100,184
20240731,124400,41923467800,65100,65100,65200,65100,653
20240731,124300,41880948800,65100,65200,65300,65100,5930
20240731,124200,41494397100,65200,65200,65300,65100,2065
20240731,124100,41359722200,65200,65200,65200,65100,311
20240731,124000,41339452400,65200,65200,65200,65100,720
20240731,123900,41292550200,65200,65200,65200,65100,580
20240731,123800,41254747000,65200,65200,65200,65100,294
20240731,123700,41235582800,65100,65200,65300,65100,953
20240731,123600,41173453600,65200,65300,65300,65200,3800
20240731,123500,40925676600,65300,65300,65400,65300,944
20240731,123400,40864028900,65400,65400,65400,65300,4803
20240731,123300,40550253100,65300,65200,65400,65100,13039
20240731,123200,39699527100,65200,65100,65200,65100,643
20240731,123100,39657649800,65100,65100,65200,65100,1004
20240731,123000,39592196300,65200,65100,65200,65100,2278
20240731,122900,39443855000,65000,65100,65100,65000,581
20240731,122800,39406051200,65100,65200,65200,65100,4263
20240731,122700,39128516100,65200,65100,65200,65100,309
20240731,122600,39108383300,65200,65200,65200,65100,426
20240731,122500,39080620200,65100,65200,65200,65100,1684
20240731,122400,38970979200,65200,65100,65200,65100,344
20240731,122300,38948579500,65100,65100,65200,65100,296
20240731,122200,38929302900,65100,65200,65200,65100,2453
20240731,122100,38769610700,65200,65200,65200,65100,670
20240731,122000,38725951400,65200,65100,65200,65100,741
20240731,121900,38677701600,65100,65100,65200,65100,218
20240731,121800,38663504800,65100,65100,65200,65000,3394
20240731,121700,38442537100,65100,65100,65200,65100,440
20240731,121600,38413862200,65200,65100,65200,65000,3696
20240731,121500,38173407000,65100,65000,65100,65000,287
20240731,121400,38154733500,65000,65000,65100,65000,326
20240731,121300,38133531500,65000,65200,65200,65000,6573
20240731,121200,37705636800,65100,65100,65200,65100,660
20240731,121100,37662645500,65100,65100,65200,65100,1481
20240731,121000,37566133100,65200,65000,65200,65000,5504
20240731,120900,37207823000,65100,65100,65100,65000,636
20240731,120800,37166427800,65000,65000,65100,65000,751
20240731,120700,37117555400,65100,65100,65100,65000,886
20240731,120600,37059888900,65000,65000,65100,65000,571
20240731,120500,37022744600,65000,65000,65100,65000,635
20240731,120400,36981416400,65000,65100,65100,65000,520
20240731,120300,36947575700,65000,65000,65100,65000,688
20240731,120200,36902835800,65100,65100,65100,65000,165
20240731,120100,36892102000,65000,65100,65100,65000,450
20240731,120000,36862847900,65000,65100,65100,65000,1024
20240731,115900,36796245700,65100,65000,65100,65000,1792
20240731,115800,36679759700,65100,65000,65100,65000,297
20240731,115700,36660444300,65000,65100,65100,65000,4703
20240731,115600,36354738600,65000,65000,65100,65000,336
20240731,115500,36332891400,65100,65100,65200,65000,502
20240731,115400,36300195300,65100,65100,65200,65000,11507
20240731,115300,35552125600,65100,65100,65100,65000,497
20240731,115200,35519788400,65100,65200,65200,65000,3364
20240731,115100,35300758200,65100,65100,65200,65100,372
20240731,115000,35276516000,65100,65100,65200,65100,402
20240731,114900,35250336800,65100,65000,65200,65000,6621
20240731,114800,34819318000,65000,65100,65200,65000,2573
20240731,114700,34651849300,65200,65000,65300,64900,45042
20240731,114600,31720639500,65000,65000,65000,64900,525
20240731,114500,31686556500,64900,64900,65000,64900,1001
20240731,114400,31621585600,65000,64900,65000,64900,504
20240731,114300,31588843700,64900,64800,65000,64800,3215
20240731,114200,31380201100,64800,65000,65000,64800,5037
20240731,114100,31053367000,64900,64900,65000,64800,18860
20240731,114000,29830327500,64900,65000,65000,64900,8551
20240731,113900,29275280500,65000,65000,65000,64900,253
20240731,113800,29258848300,65000,64900,65000,64900,548
20240731,113700,29223245900,65000,65000,65000,64900,521
20240731,113600,29189418700,64900,64900,65000,64800,4583
20240731,113500,28891968500,64800,64900,64900,64800,304
20240731,113400,28872245500,64900,65000,65000,64800,3114
20240731,113300,28670100400,64900,64900,65000,64800,10243
20240731,113200,28005160400,64900,64800,64900,64800,750
20240731,113100,27956522900,64900,64700,64900,64700,6411
20240731,113000,27541006000,64700,64800,64800,64700,726
20240731,112900,27494005800,64800,64800,64800,64700,927
20240731,112800,27433966600,64800,64700,64800,64700,152
20240731,112700,27424128300,64700,64800,64800,64700,481
20240731,112600,27392980500,64700,64700,64800,64700,2512
20240731,112500,27230433300,64700,64800,64800,64700,584
20240731,112400,27192614800,64700,64600,64800,64600,1213
20240731,112300,27114112600,64700,64600,64700,64600,2638
20240731,112200,26943589700,64600,64500,64600,64500,400
20240731,112100,26917784800,64500,64600,64600,64500,621
20240731,112000,26877688100,64600,64700,64700,64600,4084
20240731,111900,26613859500,64600,64700,64700,64600,726
20240731,111800,26566923100,64700,64700,64700,64600,524
20240731,111700,26533030500,64600,64700,64700,64600,29
20240731,111600,26531155800,64600,64700,64700,64600,1321
20240731,111500,26445730600,64600,64700,64700,64600,725
20240731,111400,26398866800,64700,64700,64700,64600,843
20240731,111300,26344369400,64700,64700,64700,64600,414
20240731,111200,26317610000,64700,64600,64700,64500,1048
20240731,111100,26249887100,64500,64600,64600,64500,397
20240731,111000,26224257400,64600,64500,64600,64500,542
20240731,110900,26189263300,64600,64500,64600,64500,489
20240731,110800,26157700300,64500,64700,64700,64500,1056
20240731,110700,26089481600,64600,64600,64600,64500,940
20240731,110600,26028763700,64500,64600,64600,64500,1722
20240731,110500,25917542400,64500,64600,64600,64500,421
20240731,110400,25890375900,64500,64600,64600,64500,424
20240731,110300,25863004000,64600,64400,64600,64300,4094
20240731,110200,25598986500,64300,64400,64500,64300,1945
20240731,110100,25473753400,64400,64500,64500,64400,873
20240731,110000,25417528100,64500,64600,64700,64400,2676
20240731,105900,25244918900,64600,64600,64700,64500,4135
20240731,105800,24977857900,64600,64600,64600,64500,362
20240731,105700,24954505000,64500,64600,64700,64500,3389
20240731,105600,24735502200,64700,64700,64700,64600,465
20240731,105500,24705445800,64600,64700,64700,64600,993
20240731,105400,24641216300,64700,64600,64800,64600,4904
20240731,105300,24323931100,64700,64700,64700,64600,333
20240731,105200,24302411000,64700,64700,64700,64600,483
20240731,105100,24271183100,64700,64600,64700,64600,292
20240731,105000,24252317600,64600,64600,64700,64600,658
20240731,104900,24209783500,64700,64600,64700,64500,8012
20240731,104800,23691765000,64500,64600,64700,64500,6019
20240731,104700,23302968400,64600,64600,64700,64600,698
20240731,104600,23257862900,64700,64600,64700,64600,556
20240731,104500,23221905100,64700,64600,64700,64600,477
20240731,104400,23191059400,64600,64600,64700,64600,1514
20240731,104300,23093242800,64700,64600,64700,64600,538
20240731,104200,23058459000,64600,64300,64700,64200,20945
20240731,104100,21708823800,64200,64300,64300,64200,1919
20240731,104000,21585557400,64300,64300,64300,64200,445
20240731,103900,21556968600,64300,64200,64300,64200,646
20240731,103800,21515455300,64200,64300,64300,64200,2283
20240731,103700,21368861400,64300,64200,64300,64200,639
20240731,103600,21327795700,64200,64300,64300,64200,535
20240731,103500,21293432800,64200,64200,64300,64200,1230
20240731,103400,21214412600,64300,64200,64300,64200,467
20240731,103300,21184409300,64200,64300,64300,64200,739
20240731,103200,21136909300,64300,64200,64300,64100,4733
20240731,103100,20833070300,64200,64300,64300,64100,5221
20240731,103000,20497844100,64300,64200,64300,64200,717
20240731,102900,20451786200,64200,64300,64300,64200,1608
20240731,102800,20348452200,64200,64200,64300,64200,285
20240731,102700,20330143800,64300,64300,64300,64200,426
20240731,102600,20302759900,64300,64200,64300,64200,2703
20240731,102500,20129053900,64200,64200,64300,64200,546
20240731,102400,20093991900,64300,64300,64300,64200,564
20240731,102300,20057750600,64300,64200,64300,64200,1567
20240731,102200,19957131400,64300,64200,64300,64200,929
20240731,102100,19897474400,64200,64300,64400,64200,6478
20240731,102000,19480990100,64400,64300,64400,64300,343
20240731,101900,19458903400,64400,64400,64400,64300,360
20240731,101800,19435737200,64300,64400,64400,64300,109
20240731,101700,19428725000,64400,64200,64400,64100,4309
20240731,101600,19151868600,64200,64300,64300,64100,4230
20240731,101500,18880293800,64200,64300,64300,64200,683
20240731,101400,18836433300,64300,64300,64300,64200,343
20240731,101300,18814402300,64200,64200,64300,64200,134
20240731,101200,18805792800,64300,64200,64300,64200,395
20240731,101100,18780412800,64200,64300,64400,64200,5212
20240731,101000,18445409200,64400,64300,64400,64300,421
20240731,100900,18418332500,64300,64300,64400,64300,298
20240731,100800,18399161000,64400,64500,64500,64300,3303
20240731,100700,18186560300,64400,64300,64400,64300,1474
20240731,100600,18091642000,64300,64300,64400,64300,384
20240731,100500,18066936300,64300,64400,64400,64300,657
20240731,100400,18024677500,64300,64300,64400,64200,1622
20240731,100300,17920389100,64300,64400,64400,64300,1856
20240731,100200,17800965100,64400,64400,64500,64300,2052
20240731,100100,17668829900,64400,64500,64600,64400,1679
20240731,100000,17560537500,64500,64500,64600,64400,2944
20240731,095900,17370679200,64600,64500,64600,64500,1045
20240731,095800,17303215300,64500,64500,64600,64400,1382
20240731,095700,17214027900,64500,64500,64600,64300,8009
20240731,095600,16697712000,64600,64600,64600,64500,1203
20240731,095500,16620085400,64600,64600,64700,64500,1199
20240731,095400,16542694100,64600,64600,64700,64500,1453
20240731,095300,16448814300,64600,64800,64800,64500,4624
20240731,095200,16149997900,64700,64800,64800,64700,5448
20240731,095100,15797059600,64800,64800,64900,64700,8818
20240731,095000,15225645800,64900,64900,64900,64800,5959
20240731,094900,14838958400,64900,64800,64900,64800,6292
20240731,094800,14430991900,64800,64700,64800,64700,4158
20240731,094700,14161933500,64700,64800,64800,64700,649
20240731,094600,14119928000,64800,64600,64800,64500,2330
20240731,094500,13969357900,64500,64600,64600,64500,628
20240731,094400,13928803500,64600,64600,64600,64500,2635
20240731,094300,13758830800,64500,64800,64800,64500,3514
20240731,094200,13531594900,64800,64700,64800,64700,203
20240731,094100,13518452900,64700,64800,64900,64700,6612
20240731,094000,13090184300,64800,64900,64900,64800,2498
20240731,093900,12928311900,64800,64800,64900,64800,551
20240731,093800,12892589300,64800,64800,64900,64800,1229
20240731,093700,12812942000,64800,64900,64900,64800,3624
20240731,093600,12578047000,64800,64800,64900,64800,3329
20240731,093500,12362303300,64800,64900,64900,64800,1143
20240731,093400,12288231600,64800,64800,64900,64800,1268
20240731,093300,12206048700,64800,64800,64900,64800,651
20240731,093200,12163809600,64900,64700,64900,64500,7234
20240731,093100,11695900300,64700,64900,64900,64700,683
20240731,093000,11651636400,64800,65000,65000,64800,8803
20240731,092900,11080702400,65000,65000,65000,64800,664
20240731,092800,11037610100,65000,65000,65100,64900,11440
20240731,092700,10294287600,65000,64800,65000,64800,5367
20240731,092600,9946257400,64800,64800,64900,64800,2913
20240731,092500,9757486300,64800,64900,64900,64700,4875
20240731,092400,9441592800,64800,64800,64900,64700,4527
20240731,092300,9148495800,64800,64800,64800,64600,3894
20240731,092200,8896457500,64800,65000,65000,64800,6049
20240731,092100,8503820000,64900,64900,65000,64800,8641
20240731,092000,7943038000,65000,64700,65000,64700,7276
20240731,091900,7471534200,64700,64800,64800,64600,7544
20240731,091800,6983777700,64700,64600,64800,64600,6520
20240731,091700,6562020300,64600,64500,64700,64400,7884
20240731,091600,6053317800,64400,64400,64500,64400,3488
20240731,091500,5828475500,64500,64000,64500,64000,5298
20240731,091400,5487645700,64000,64000,64100,63900,7496
20240731,091300,5007938200,64000,64000,64100,63900,6512
20240731,091200,4591161900,64100,64300,64300,64000,6096
20240731,091100,4199919800,64300,64300,64300,64200,2206
20240731,091000,4058198900,64200,64300,64400,64100,7322
20240731,090900,3588109200,64300,64300,64400,64300,350
20240731,090800,3565599400,64300,64000,64400,64000,9374
20240731,090700,2964460500,64000,64000,64100,63900,3098
20240731,090600,2766245400,64100,64100,64200,63900,4372
20240731,090500,2486086100,64100,64200,64300,64000,5424
20240731,090400,2138113300,64200,64200,64200,64100,1995
20240731,090300,2010229300,64100,64500,64600,64100,5791
20240731,090200,1637494500,64500,64400,64500,64400,4715
20240731,090100,1333625900,64400,64500,64600,64300,5782
20240731,090000,960596100,64400,64200,64500,64200,14946