KissMeData/181710/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,200700,1874326950,25100,25100,25100,25100,3122
20230731,200600,1874326950,25100,25100,25100,25100,0
20230731,200500,1874326950,25100,25100,25100,25100,0
20230731,200400,1874326950,25100,25100,25100,25100,0
20230731,200300,1874326950,25100,25100,25100,25100,0
20230731,200200,1874326950,25100,25100,25100,25100,0
20230731,200100,1874326950,25100,25100,25100,25100,0
20230731,200000,1874326950,25100,25100,25100,25100,0
20230731,195900,1874326950,25100,25100,25100,25100,0
20230731,195800,1874326950,25100,25100,25100,25100,0
20230731,195700,1874326950,25100,25100,25100,25100,0
20230731,195600,1874326950,25100,25100,25100,25100,0
20230731,195500,1874326950,25100,25100,25100,25100,0
20230731,195400,1874326950,25100,25100,25100,25100,0
20230731,195300,1874326950,25100,25100,25100,25100,0
20230731,195200,1874326950,25100,25100,25100,25100,0
20230731,195100,1874326950,25100,25100,25100,25100,0
20230731,195000,1874326950,25100,25100,25100,25100,0
20230731,194900,1874326950,25100,25100,25100,25100,0
20230731,194800,1874326950,25100,25100,25100,25100,0
20230731,194700,1874326950,25100,25100,25100,25100,0
20230731,194600,1874326950,25100,25100,25100,25100,0
20230731,194500,1874326950,25100,25100,25100,25100,0
20230731,194400,1874326950,25100,25100,25100,25100,0
20230731,194300,1874326950,25100,25100,25100,25100,0
20230731,194200,1874326950,25100,25100,25100,25100,0
20230731,194100,1874326950,25100,25100,25100,25100,0
20230731,194000,1874326950,25100,25100,25100,25100,0
20230731,193900,1874326950,25100,25100,25100,25100,0
20230731,193800,1874326950,25100,25100,25100,25100,0
20230731,193700,1874326950,25100,25100,25100,25100,3122
20230731,193600,1874326950,25100,25100,25100,25100,0
20230731,193500,1874326950,25100,25100,25100,25100,0
20230731,193400,1874326950,25100,25100,25100,25100,0
20230731,193300,1874326950,25100,25100,25100,25100,0
20230731,193200,1874326950,25100,25100,25100,25100,0
20230731,193100,1874326950,25100,25100,25100,25100,0
20230731,193000,1874326950,25100,25100,25100,25100,0
20230731,192900,1874326950,25100,25100,25100,25100,0
20230731,192800,1874326950,25100,25100,25100,25100,0
20230731,192700,1874326950,25100,25100,25100,25100,0
20230731,192600,1874326950,25100,25100,25100,25100,0
20230731,192500,1874326950,25100,25100,25100,25100,0
20230731,192400,1874326950,25100,25100,25100,25100,0
20230731,192300,1874326950,25100,25100,25100,25100,0
20230731,192200,1874326950,25100,25100,25100,25100,0
20230731,192100,1874326950,25100,25100,25100,25100,0
20230731,192000,1874326950,25100,25100,25100,25100,0
20230731,191900,1874326950,25100,25100,25100,25100,0
20230731,191800,1874326950,25100,25100,25100,25100,0
20230731,191700,1874326950,25100,25100,25100,25100,0
20230731,191600,1874326950,25100,25100,25100,25100,0
20230731,191500,1874326950,25100,25100,25100,25100,0
20230731,191400,1874326950,25100,25100,25100,25100,0
20230731,191300,1874326950,25100,25100,25100,25100,0
20230731,191200,1874326950,25100,25100,25100,25100,0
20230731,191100,1874326950,25100,25100,25100,25100,0
20230731,191000,1874326950,25100,25100,25100,25100,0
20230731,190900,1874326950,25100,25100,25100,25100,0
20230731,190800,1874326950,25100,25100,25100,25100,0
20230731,190700,1874326950,25100,25100,25100,25100,3122
20230731,190600,1874326950,25100,25100,25100,25100,0
20230731,190500,1874326950,25100,25100,25100,25100,0
20230731,190400,1874326950,25100,25100,25100,25100,0
20230731,190300,1874326950,25100,25100,25100,25100,0
20230731,190200,1874326950,25100,25100,25100,25100,0
20230731,190100,1874326950,25100,25100,25100,25100,0
20230731,190000,1874326950,25100,25100,25100,25100,0
20230731,185900,1874326950,25100,25100,25100,25100,0
20230731,185800,1874326950,25100,25100,25100,25100,0
20230731,185700,1874326950,25100,25100,25100,25100,0
20230731,185600,1874326950,25100,25100,25100,25100,0
20230731,185500,1874326950,25100,25100,25100,25100,0
20230731,185400,1874326950,25100,25100,25100,25100,0
20230731,185300,1874326950,25100,25100,25100,25100,0
20230731,185200,1874326950,25100,25100,25100,25100,0
20230731,185100,1874326950,25100,25100,25100,25100,0
20230731,185000,1874326950,25100,25100,25100,25100,0
20230731,184900,1874326950,25100,25100,25100,25100,0
20230731,184800,1874326950,25100,25100,25100,25100,0
20230731,184700,1874326950,25100,25100,25100,25100,0
20230731,184600,1874326950,25100,25100,25100,25100,0
20230731,184500,1874326950,25100,25100,25100,25100,0
20230731,184400,1874326950,25100,25100,25100,25100,0
20230731,184300,1874326950,25100,25100,25100,25100,0
20230731,184200,1874326950,25100,25100,25100,25100,0
20230731,184100,1874326950,25100,25100,25100,25100,0
20230731,184000,1874326950,25100,25100,25100,25100,0
20230731,183900,1874326950,25100,25100,25100,25100,0
20230731,183800,1874326950,25100,25100,25100,25100,0
20230731,183700,1874326950,25100,25100,25100,25100,3122
20230731,183600,1874326950,25100,25100,25100,25100,0
20230731,183500,1874326950,25100,25100,25100,25100,0
20230731,183400,1874326950,25100,25100,25100,25100,0
20230731,183300,1874326950,25100,25100,25100,25100,0
20230731,183200,1874326950,25100,25100,25100,25100,0
20230731,183100,1874326950,25100,25100,25100,25100,0
20230731,183000,1874326950,25100,25100,25100,25100,0
20230731,182900,1874326950,25100,25100,25100,25100,0
20230731,182800,1874326950,25100,25100,25100,25100,0
20230731,182700,1874326950,25100,25100,25100,25100,0
20230731,182600,1874326950,25100,25100,25100,25100,0
20230731,182500,1874326950,25100,25100,25100,25100,0
20230731,182400,1874326950,25100,25100,25100,25100,0
20230731,182300,1874326950,25100,25100,25100,25100,0
20230731,182200,1874326950,25100,25100,25100,25100,0
20230731,182100,1874326950,25100,25100,25100,25100,0
20230731,182000,1874326950,25100,25100,25100,25100,0
20230731,181900,1874326950,25100,25100,25100,25100,0
20230731,181800,1874326950,25100,25100,25100,25100,0
20230731,181700,1874326950,25100,25100,25100,25100,0
20230731,181600,1874326950,25100,25100,25100,25100,0
20230731,181500,1874326950,25100,25100,25100,25100,0
20230731,181400,1874326950,25100,25100,25100,25100,0
20230731,181300,1874326950,25100,25100,25100,25100,0
20230731,181200,1874326950,25100,25100,25100,25100,0
20230731,181100,1874326950,25100,25100,25100,25100,0
20230731,181000,1874326950,25100,25100,25100,25100,0
20230731,180900,1874326950,25100,25100,25100,25100,0
20230731,180800,1874326950,25100,25100,25100,25100,0
20230731,180700,1874326950,25100,25100,25100,25100,3122
20230731,180600,1874326950,25100,25100,25100,25100,0
20230731,180500,1874326950,25100,25100,25100,25100,0
20230731,180400,1874326950,25100,25100,25100,25100,0
20230731,180300,1874326950,25100,25100,25100,25100,0
20230731,180200,1874326950,25100,25100,25100,25100,0
20230731,180100,1874326950,25100,25100,25100,25100,0
20230731,180000,1874326950,25100,25100,25100,25100,0
20230731,175900,1874326950,25100,25100,25100,25100,0
20230731,175800,1874326950,25100,25100,25100,25100,0
20230731,175700,1874326950,25100,25100,25100,25100,0
20230731,175600,1874326950,25100,25100,25100,25100,0
20230731,175500,1874326950,25100,25100,25100,25100,0
20230731,175400,1874326950,25100,25100,25100,25100,0
20230731,175300,1874326950,25100,25100,25100,25100,0
20230731,175200,1874326950,25100,25100,25100,25100,0
20230731,175100,1874326950,25100,25100,25100,25100,0
20230731,175000,1874326950,25100,25100,25100,25100,0
20230731,174900,1874326950,25100,25100,25100,25100,0
20230731,174800,1874326950,25100,25100,25100,25100,0
20230731,174700,1874326950,25100,25100,25100,25100,0
20230731,174600,1874326950,25100,25100,25100,25100,0
20230731,174500,1874326950,25100,25100,25100,25100,0
20230731,174400,1874326950,25100,25100,25100,25100,0
20230731,174300,1874326950,25100,25100,25100,25100,0
20230731,174200,1874326950,25100,25100,25100,25100,0
20230731,174100,1874326950,25100,25100,25100,25100,0
20230731,174000,1874326950,25100,25100,25100,25100,0
20230731,173900,1874326950,25100,25100,25100,25100,0
20230731,173800,1874326950,25100,25100,25100,25100,0
20230731,173700,1874326950,25100,25100,25100,25100,3122
20230731,173600,1874326950,25100,25100,25100,25100,0
20230731,173500,1874326950,25100,25100,25100,25100,0
20230731,173400,1874326950,25100,25100,25100,25100,0
20230731,173300,1874326950,25100,25100,25100,25100,0
20230731,173200,1874326950,25100,25100,25100,25100,0
20230731,173100,1874326950,25100,25100,25100,25100,0
20230731,173000,1874326950,25100,25100,25100,25100,0
20230731,172900,1874326950,25100,25100,25100,25100,0
20230731,172800,1874326950,25100,25100,25100,25100,0
20230731,172700,1874326950,25100,25100,25100,25100,0
20230731,172600,1874326950,25100,25100,25100,25100,0
20230731,172500,1874326950,25100,25100,25100,25100,0
20230731,172400,1874326950,25100,25100,25100,25100,0
20230731,172300,1874326950,25100,25100,25100,25100,0
20230731,172200,1874326950,25100,25100,25100,25100,0
20230731,172100,1874326950,25100,25100,25100,25100,0
20230731,172000,1874326950,25100,25100,25100,25100,0
20230731,171900,1874326950,25100,25100,25100,25100,0
20230731,171800,1874326950,25100,25100,25100,25100,0
20230731,171700,1874326950,25100,25100,25100,25100,0
20230731,171600,1874326950,25100,25100,25100,25100,0
20230731,171500,1874326950,25100,25100,25100,25100,0
20230731,171400,1874326950,25100,25100,25100,25100,0
20230731,171300,1874326950,25100,25100,25100,25100,0
20230731,171200,1874326950,25100,25100,25100,25100,0
20230731,171100,1874326950,25100,25100,25100,25100,0
20230731,171000,1874326950,25100,25100,25100,25100,0
20230731,170900,1874326950,25100,25100,25100,25100,0
20230731,170800,1874326950,25100,25100,25100,25100,0
20230731,170700,1874326950,25100,25100,25100,25100,3122
20230731,170600,1874326950,25100,25100,25100,25100,0
20230731,170500,1874326950,25100,25100,25100,25100,0
20230731,170400,1874326950,25100,25100,25100,25100,0
20230731,170300,1874326950,25100,25100,25100,25100,0
20230731,170200,1874326950,25100,25100,25100,25100,0
20230731,170100,1874326950,25100,25100,25100,25100,0
20230731,170000,1874326950,25100,25100,25100,25100,0
20230731,165900,1874326950,25100,25100,25100,25100,0
20230731,165800,1874326950,25100,25100,25100,25100,0
20230731,165700,1874326950,25100,25100,25100,25100,0
20230731,165600,1874326950,25100,25100,25100,25100,0
20230731,165500,1874326950,25100,25100,25100,25100,0
20230731,165400,1874326950,25100,25100,25100,25100,0
20230731,165300,1874326950,25100,25100,25100,25100,0
20230731,165200,1874326950,25100,25100,25100,25100,0
20230731,165100,1874326950,25100,25100,25100,25100,0
20230731,165000,1874326950,25100,25100,25100,25100,0
20230731,164900,1874326950,25100,25100,25100,25100,0
20230731,164800,1874326950,25100,25100,25100,25100,0
20230731,164700,1874326950,25100,25100,25100,25100,0
20230731,164600,1874326950,25100,25100,25100,25100,0
20230731,164500,1874326950,25100,25100,25100,25100,0
20230731,164400,1874326950,25100,25100,25100,25100,0
20230731,164300,1874326950,25100,25100,25100,25100,0
20230731,164200,1874326950,25100,25100,25100,25100,0
20230731,164100,1874326950,25100,25100,25100,25100,0
20230731,164000,1874326950,25100,25100,25100,25100,0
20230731,163900,1874326950,25100,25100,25100,25100,0
20230731,163800,1874326950,25100,25100,25100,25100,0
20230731,163700,1874326950,25100,25100,25100,25100,3122
20230731,163600,1874326950,25100,25100,25100,25100,0
20230731,163500,1874326950,25100,25100,25100,25100,0
20230731,163400,1874326950,25100,25100,25100,25100,0
20230731,163300,1874326950,25100,25100,25100,25100,0
20230731,163200,1874326950,25100,25100,25100,25100,0
20230731,163100,1874326950,25100,25100,25100,25100,0
20230731,163000,1874326950,25100,25100,25100,25100,0
20230731,162900,1874326950,25100,25100,25100,25100,0
20230731,162800,1874326950,25100,25100,25100,25100,0
20230731,162700,1874326950,25100,25100,25100,25100,0
20230731,162600,1874326950,25100,25100,25100,25100,0
20230731,162500,1874326950,25100,25100,25100,25100,0
20230731,162400,1874326950,25100,25100,25100,25100,0
20230731,162300,1874326950,25100,25100,25100,25100,0
20230731,162200,1874326950,25100,25100,25100,25100,0
20230731,162100,1874326950,25100,25100,25100,25100,0
20230731,162000,1874326950,25100,25100,25100,25100,0
20230731,161900,1874326950,25100,25100,25100,25100,0
20230731,161800,1874326950,25100,25100,25100,25100,0
20230731,161700,1874326950,25100,25100,25100,25100,0
20230731,161600,1874326950,25100,25100,25100,25100,0
20230731,161500,1874326950,25100,25100,25100,25100,0
20230731,161400,1874326950,25100,25100,25100,25100,0
20230731,161300,1874326950,25100,25100,25100,25100,0
20230731,161200,1874326950,25100,25100,25100,25100,0
20230731,161100,1874326950,25100,25100,25100,25100,0
20230731,161000,1874326950,25100,25100,25100,25100,0
20230731,160900,1874326950,25100,25100,25100,25100,0
20230731,160800,1874326950,25100,25100,25100,25100,0
20230731,160700,1874326950,25100,25100,25100,25100,3122
20230731,160600,1874326950,25100,25100,25100,25100,0
20230731,160500,1874326950,25100,25100,25100,25100,0
20230731,160400,1874326950,25100,25100,25100,25100,0
20230731,160300,1874326950,25100,25100,25100,25100,0
20230731,160200,1874326950,25100,25100,25100,25100,0
20230731,160100,1874326950,25100,25100,25100,25100,0
20230731,160000,1874326950,25100,25100,25100,25100,0
20230731,155900,1874326950,25100,25100,25100,25100,0
20230731,155800,1874326950,25100,25100,25100,25100,0
20230731,155700,1874326950,25100,25100,25100,25100,0
20230731,155600,1874326950,25100,25100,25100,25100,0
20230731,155500,1874326950,25100,25100,25100,25100,0
20230731,155400,1874326950,25100,25100,25100,25100,0
20230731,155300,1874326950,25100,25100,25100,25100,0
20230731,155200,1874326950,25100,25100,25100,25100,0
20230731,155100,1874326950,25100,25100,25100,25100,0
20230731,155000,1874326950,25100,25100,25100,25100,0
20230731,154900,1874326950,25100,25100,25100,25100,0
20230731,154800,1874326950,25100,25100,25100,25100,0
20230731,154700,1874326950,25100,25100,25100,25100,0
20230731,154600,1874326950,25100,25100,25100,25100,0
20230731,154500,1874326950,25100,25100,25100,25100,0
20230731,154400,1874326950,25100,25100,25100,25100,0
20230731,154300,1874326950,25100,25100,25100,25100,0
20230731,154200,1874326950,25100,25100,25100,25100,0
20230731,154100,1874326950,25100,25100,25100,25100,0
20230731,154000,1874326950,25100,25100,25100,25100,0
20230731,153900,1874326950,25100,25100,25100,25100,0
20230731,153800,1874326950,25100,25100,25100,25100,0
20230731,153700,1874326950,25100,25100,25100,25100,3122
20230731,153600,1874326950,25100,25100,25100,25100,0
20230731,153500,1874326950,25100,25100,25100,25100,0
20230731,153400,1874326950,25100,25100,25100,25100,0
20230731,153300,1874326950,25100,25100,25100,25100,0
20230731,153200,1874326950,25100,25100,25100,25100,0
20230731,153100,1874326950,25100,25100,25100,25100,0
20230731,153000,1874326950,25100,25100,25100,25100,3122
20230731,152900,1795964750,25200,25200,25200,25200,0
20230731,152800,1795964750,25200,25200,25200,25200,0
20230731,152700,1795964750,25200,25200,25200,25200,0
20230731,152600,1795964750,25200,25200,25200,25200,0
20230731,152500,1795964750,25200,25200,25200,25200,0
20230731,152400,1795964750,25200,25200,25200,25200,0
20230731,152300,1795964750,25200,25200,25200,25200,0
20230731,152200,1795964750,25200,25200,25200,25200,0
20230731,152100,1795964750,25200,25200,25200,25200,0
20230731,152000,1795964750,25200,25200,25200,25200,0
20230731,151900,1795964750,25200,25200,25200,25150,76
20230731,151800,1794050100,25150,25250,25250,25150,332
20230731,151700,1785678800,25250,25250,25300,25250,250
20230731,151600,1779358700,25250,25300,25300,25250,303
20230731,151500,1771701200,25250,25300,25350,25250,485
20230731,151400,1759425750,25300,25350,25350,25300,182
20230731,151300,1754814950,25350,25300,25350,25300,179
20230731,151200,1750279600,25300,25300,25350,25300,142
20230731,151100,1746682000,25300,25300,25350,25300,171
20230731,151000,1742350700,25300,25350,25350,25300,113
20230731,150900,1739486200,25300,25300,25300,25300,45
20230731,150800,1738347700,25300,25300,25350,25300,191
20230731,150700,1733510400,25300,25300,25350,25300,177
20230731,150600,1729027300,25350,25300,25350,25300,249
20230731,150500,1722718550,25300,25300,25350,25300,219
20230731,150400,1717172850,25350,25350,25350,25300,163
20230731,150300,1713043850,25300,25350,25350,25300,83
20230731,150200,1710941900,25350,25350,25350,25350,144
20230731,150100,1707291500,25350,25350,25350,25300,142
20230731,150000,1703691850,25350,25350,25350,25300,126
20230731,145900,1700499000,25300,25350,25350,25300,102
20230731,145800,1697913350,25300,25450,25450,25300,257
20230731,145700,1691403450,25350,25350,25350,25350,98
20230731,145600,1688919150,25450,25400,25450,25400,282
20230731,145500,1681756200,25400,25350,25400,25350,193
20230731,145400,1676856650,25400,25400,25400,25400,111
20230731,145300,1674037250,25400,25350,25400,25350,124
20230731,145200,1670893750,25400,25350,25400,25350,88
20230731,145100,1668662850,25350,25350,25400,25300,264
20230731,145000,1661974950,25400,25350,25400,25350,172
20230731,144900,1657614600,25350,25300,25350,25300,265
20230731,144800,1650907550,25300,25300,25300,25250,44
20230731,144700,1649794400,25300,25250,25300,25250,131
20230731,144600,1646485550,25250,25250,25250,25250,153
20230731,144500,1642622300,25300,25250,25300,25250,207
20230731,144400,1637395500,25300,25250,25300,25250,137
20230731,144300,1633934950,25250,25250,25250,25200,381
20230731,144200,1624314750,25250,25200,25250,25200,89
20230731,144100,1622067550,25250,25250,25250,25250,218
20230731,144000,1616563050,25300,25250,25300,25200,205
20230731,143900,1611388900,25250,25250,25250,25250,53
20230731,143800,1610050650,25250,25200,25250,25200,191
20230731,143700,1605228150,25200,25150,25200,25150,293
20230731,143600,1597858300,25100,25000,25100,25000,246
20230731,143500,1591694850,25000,25050,25100,25000,690
20230731,143400,1574410250,25050,25050,25100,25000,359
20230731,143300,1565418600,25050,25050,25050,25000,95
20230731,143200,1563040150,25050,24950,25050,24900,208
20230731,143100,1557841100,24950,25000,25000,24950,382
20230731,143000,1548298900,25000,24900,25000,24850,772
20230731,142900,1529079300,24900,24950,24950,24900,651
20230731,142800,1512860000,24950,25000,25000,24900,786
20230731,142700,1493260550,25000,24900,25000,24900,480
20230731,142600,1481306850,24950,24900,24950,24800,1457
20230731,142500,1445055600,24900,25000,25000,24900,570
20230731,142400,1430840150,25000,24900,25000,24900,728
20230731,142300,1412704650,24900,24950,24950,24900,582
20230731,142200,1398190550,24900,24950,24950,24850,713
20230731,142100,1380447700,24900,24950,24950,24900,1113
20230731,142000,1352733750,24900,25000,25000,24900,910
20230731,141900,1330048900,25000,25000,25150,24950,811
20230731,141800,1309798900,25000,25050,25050,24950,893
20230731,141700,1287484250,25000,25050,25050,25000,649
20230731,141600,1271237400,25050,25050,25050,25000,902
20230731,141500,1248663400,25000,25050,25050,24950,1717
20230731,141400,1205750500,25050,25200,25200,25050,864
20230731,141300,1184037800,25200,25200,25250,25150,794
20230731,141200,1164037150,25250,25250,25250,25250,293
20230731,141100,1156638900,25250,25350,25400,25250,748
20230731,141000,1137712550,25300,25350,25400,25300,1777
20230731,140900,1092721100,25350,25450,25450,25350,169
20230731,140800,1088429850,25500,25650,25650,25500,455
20230731,140700,1076803900,25650,25650,25750,25650,218
20230731,140600,1071206900,25700,25700,25700,25700,100
20230731,140500,1068636900,25700,25700,25700,25700,100
20230731,140400,1066066900,25700,25700,25700,25700,2
20230731,140300,1066015500,25650,25650,25650,25650,40
20230731,140200,1064989500,25650,25650,25650,25650,100
20230731,140100,1062424500,25650,25600,25650,25600,103
20230731,140000,1059787550,25700,25700,25700,25700,0
20230731,135900,1059787550,25700,25600,25700,25600,72
20230731,135800,1057944150,25600,25550,25600,25550,266
20230731,135700,1051147750,25550,25650,25650,25550,203
20230731,135600,1045958550,25650,25700,25700,25650,101
20230731,135500,1043362900,25700,25700,25700,25650,310
20230731,135400,1035404550,25650,25650,25700,25650,65
20230731,135300,1033737200,25650,25650,25650,25650,112
20230731,135200,1030864400,25650,25650,25650,25650,0
20230731,135100,1030864400,25650,25650,25650,25650,100
20230731,135000,1028299400,25650,25600,25650,25600,121
20230731,134900,1025196700,25650,25650,25650,25650,100
20230731,134800,1022631700,25650,25600,25650,25600,100
20230731,134700,1020071600,25600,25600,25600,25600,300
20230731,134600,1012391600,25600,25600,25600,25600,0
20230731,134500,1012391600,25600,25550,25600,25550,127
20230731,134400,1009141450,25600,25600,25600,25550,105
20230731,134300,1006453500,25550,25600,25600,25550,200
20230731,134200,1001338500,25600,25600,25600,25600,102
20230731,134100,998727300,25550,25500,25600,25500,127
20230731,134000,995482100,25550,25500,25550,25500,11
20230731,133900,995201500,25550,25500,25550,25500,104
20230731,133800,992544400,25550,25500,25550,25500,118
20230731,133700,989530350,25550,25550,25550,25550,144
20230731,133600,985851150,25550,25500,25550,25450,749
20230731,133500,966735050,25450,25500,25500,25450,109
20230731,133400,963956000,25500,25500,25500,25500,0
20230731,133300,963956000,25500,25500,25500,25500,100
20230731,133200,961406000,25500,25500,25500,25500,110
20230731,133100,958601000,25500,25450,25500,25450,113
20230731,133000,955720150,25450,25500,25500,25450,103
20230731,132900,953093800,25500,25500,25500,25500,102
20230731,132800,950492800,25500,25500,25500,25500,0
20230731,132700,950492800,25500,25450,25500,25400,103
20230731,132600,947871400,25500,25500,25500,25500,0
20230731,132500,947871400,25500,25450,25500,25450,102
20230731,132400,945275400,25500,25450,25500,25450,102
20230731,132300,942679400,25450,25400,25450,25350,42
20230731,132200,941612700,25350,25350,25350,25350,20
20230731,132100,941105700,25400,25400,25400,25400,0
20230731,132000,941105700,25400,25250,25400,25100,101
20230731,131900,938565300,25450,25250,25450,25150,376
20230731,131800,929101100,25300,25300,25450,25300,132
20230731,131700,925761200,25450,25250,25450,25250,160
20230731,131600,921720800,25250,25250,25250,25250,0
20230731,131500,921720800,25250,25250,25250,25250,0
20230731,131400,921720800,25250,25200,25250,25200,240
20230731,131300,915672700,25200,25200,25200,25200,0
20230731,131200,915672700,25200,25200,25200,25200,25
20230731,131100,915042700,25200,25200,25200,25200,20
20230731,131000,914538700,25200,25200,25200,25200,0
20230731,130900,914538700,25200,25200,25200,25200,2
20230731,130800,914488300,25150,25250,25250,25150,13
20230731,130700,914161050,25250,25250,25250,25200,104
20230731,130600,911540050,25250,25200,25250,25200,78
20230731,130500,909574250,25250,25250,25250,25250,13
20230731,130400,909246000,25250,25300,25300,25250,346
20230731,130300,900506950,25350,25350,25350,25350,26
20230731,130200,899847850,25450,25400,25450,25400,8
20230731,130100,899644600,25400,25450,25450,25400,52
20230731,130000,898323700,25400,25450,25450,25400,2
20230731,125900,898272850,25450,25400,25450,25400,11
20230731,125800,897993400,25450,25450,25450,25450,0
20230731,125700,897993400,25450,25350,25450,25350,141
20230731,125600,894418850,25350,25300,25350,25300,1256
20230731,125500,862641950,25300,25300,25300,25300,0
20230731,125400,862641950,25300,25300,25300,25300,134
20230731,125300,859251750,25350,25350,25350,25350,151
20230731,125200,855423900,25350,25300,25350,25300,98
20230731,125100,852944400,25350,25350,25350,25350,0
20230731,125000,852944400,25350,25350,25350,25350,0
20230731,124900,852944400,25350,25350,25350,25350,2
20230731,124800,852893700,25300,25300,25300,25300,5
20230731,124700,852767200,25350,25300,25350,25300,48
20230731,124600,851552600,25400,25400,25400,25400,0
20230731,124500,851552600,25400,25350,25400,25350,135
20230731,124400,848130150,25450,25450,25450,25450,0
20230731,124300,848130150,25450,25450,25450,25450,0
20230731,124200,848130150,25450,25450,25450,25450,0
20230731,124100,848130150,25450,25450,25450,25450,2
20230731,124000,848079250,25450,25450,25450,25450,0
20230731,123900,848079250,25450,25450,25450,25450,7
20230731,123800,847901100,25450,25450,25450,25450,0
20230731,123700,847901100,25450,25450,25450,25350,51
20230731,123600,846603250,25450,25450,25450,25450,2
20230731,123500,846552350,25450,25450,25450,25400,302
20230731,123400,838876500,25500,25500,25500,25500,0
20230731,123300,838876500,25500,25500,25500,25500,0
20230731,123200,838876500,25500,25500,25500,25500,0
20230731,123100,838876500,25500,25500,25500,25500,0
20230731,123000,838876500,25500,25500,25500,25500,5
20230731,122900,838749000,25500,25450,25500,25450,9
20230731,122800,838519750,25500,25500,25500,25500,12
20230731,122700,838213750,25500,25500,25500,25500,11
20230731,122600,837933250,25500,25500,25500,25500,21
20230731,122500,837397750,25500,25500,25500,25500,0
20230731,122400,837397750,25500,25550,25550,25500,486
20230731,122300,824980550,25550,25550,25550,25550,2
20230731,122200,824929450,25450,25550,25650,25450,2425
20230731,122100,762868700,25550,25450,25550,25450,79
20230731,122000,760857950,25550,25600,25600,25450,227
20230731,121900,755080300,25450,25450,25450,25450,13
20230731,121800,754749450,25650,25450,25650,25450,18
20230731,121700,754291150,25300,25300,25300,25300,1
20230731,121600,754265850,25600,25600,25600,25600,100
20230731,121500,751705850,25600,25600,25600,25600,0
20230731,121400,751705850,25600,25400,25600,25400,23
20230731,121300,751121450,25400,25350,25400,25300,224
20230731,121200,745446550,25350,25450,25450,25350,102
20230731,121100,742860700,25400,25450,25450,25400,8
20230731,121000,742657200,25450,25450,25550,25450,5
20230731,120900,742529750,25550,25600,25600,25450,44
20230731,120800,741403850,25600,25600,25600,25450,9
20230731,120700,741173900,25500,25500,25600,25450,303
20230731,120600,733446250,25500,25550,25650,25500,19
20230731,120500,732960900,25600,25500,25600,25500,101
20230731,120400,730385200,25600,25500,25650,25500,39
20230731,120300,729389900,25500,25550,25650,25500,111
20230731,120200,726554150,25650,25650,25650,25650,2
20230731,120100,726502850,25650,25650,25650,25650,1
20230731,120000,726477200,25700,25650,25700,25650,456
20230731,115900,714780750,25650,25600,25650,25550,263
20230731,115800,708049150,25600,25600,25600,25600,0
20230731,115700,708049150,25600,25600,25600,25600,2
20230731,115600,707997950,25600,25450,25600,25450,34
20230731,115500,707131400,25450,25400,25600,25400,646
20230731,115400,690598550,25600,25500,25600,25450,260
20230731,115300,683971250,25600,25600,25600,25600,600
20230731,115200,668611250,25600,25550,25600,25550,8
20230731,115100,668406800,25500,25500,25500,25500,100
20230731,115000,665856800,25500,25450,25500,25250,246
20230731,114900,659609500,25600,25600,25600,25600,0
20230731,114800,659609500,25600,25450,25600,25450,154
20230731,114700,655677550,25500,25500,25550,25500,501
20230731,114600,642885750,25500,25400,25500,25400,508
20230731,114500,629944050,25400,25400,25450,25400,268
20230731,114400,623128950,25450,25450,25450,25450,3
20230731,114300,623052600,25450,25450,25450,25450,0
20230731,114200,623052600,25450,25400,25450,25400,894
20230731,114100,600344900,25400,25400,25400,25400,0
20230731,114000,600344900,25400,25350,25400,25300,1602
20230731,113900,559739100,25350,25350,25350,25350,0
20230731,113800,559739100,25350,25300,25350,25300,289
20230731,113700,552427350,25350,25350,25350,25350,0
20230731,113600,552427350,25350,25250,25350,25250,213
20230731,113500,547042800,25350,25350,25350,25350,0
20230731,113400,547042800,25350,25350,25350,25350,0
20230731,113300,547042800,25350,25200,25350,25200,184
20230731,113200,542405350,25200,25250,25250,25200,45
20230731,113100,541270950,25250,25250,25250,25250,5
20230731,113000,541144700,25400,25350,25400,25300,264
20230731,112900,534463550,25400,25400,25400,25400,100
20230731,112800,531923550,25400,25300,25400,25300,48
20230731,112700,530707950,25400,25250,25400,25250,1034
20230731,112600,504538900,25250,25200,25250,25200,100
20230731,112500,502018700,25200,25100,25200,25100,218
20230731,112400,496535750,25200,25150,25200,25000,66
20230731,112300,494875850,25150,25050,25150,25050,209
20230731,112200,489638450,25050,25050,25050,25050,0
20230731,112100,489638450,25050,25050,25100,25050,427
20230731,112000,478928450,25050,25000,25050,25000,110
20230731,111900,476177350,25000,25000,25000,25000,516
20230731,111800,463277350,25000,25000,25000,25000,0
20230731,111700,463277350,25000,25000,25000,25000,0
20230731,111600,463277350,25000,25000,25000,25000,2
20230731,111500,463227350,24900,25000,25000,24900,116
20230731,111400,460328850,25000,25000,25000,25000,161
20230731,111300,456303850,25000,25000,25000,24950,14
20230731,111200,455954350,24950,24950,24950,24950,2
20230731,111100,455904450,25000,25000,25000,24950,123
20230731,111000,452830900,25000,25000,25000,25000,138
20230731,110900,449380900,25000,25000,25000,25000,102
20230731,110800,446830900,25000,24950,25000,24850,1165
20230731,110700,417770450,25000,25000,25000,25000,5
20230731,110600,417645450,25050,24950,25050,24950,4
20230731,110500,417545450,25050,25050,25050,25050,0
20230731,110400,417545450,25050,25050,25050,25050,0
20230731,110300,417545450,25050,24950,25050,24950,13
20230731,110200,417220900,25050,25050,25050,25050,2
20230731,110100,417170800,25000,25000,25050,24950,214
20230731,110000,411821050,25050,25050,25050,25050,0
20230731,105900,411821050,25050,25050,25050,25050,0
20230731,105800,411821050,25050,25050,25050,25050,0
20230731,105700,411821050,25050,25050,25050,25050,0
20230731,105600,411821050,25050,25050,25050,25050,0
20230731,105500,411821050,25050,24950,25050,24950,3
20230731,105400,411746000,25050,25050,25050,25050,0
20230731,105300,411746000,25050,25050,25050,25050,2
20230731,105200,411695900,24950,25000,25000,24950,276
20230731,105100,404796200,25100,25100,25100,25100,0
20230731,105000,404796200,25100,25100,25100,25100,0
20230731,104900,404796200,25100,25100,25100,25100,0
20230731,104800,404796200,25100,25100,25100,25100,0
20230731,104700,404796200,25100,25100,25100,25100,0
20230731,104600,404796200,25100,25100,25100,25050,54
20230731,104500,403441850,25100,25000,25100,25000,6
20230731,104400,403291450,25100,25050,25100,25050,72
20230731,104300,401487350,25100,25100,25100,25100,15
20230731,104200,401110850,25100,25100,25100,25100,0
20230731,104100,401110850,25100,25100,25100,25100,0
20230731,104000,401110850,25100,25000,25100,25000,52
20230731,103900,399810650,25100,25100,25100,25100,2
20230731,103800,399760450,25000,25050,25100,25000,50
20230731,103700,398508900,25000,25000,25000,25000,135
20230731,103600,395133900,25000,25000,25000,25000,200
20230731,103500,390133900,25000,25000,25000,25000,0
20230731,103400,390133900,25000,25000,25000,25000,0
20230731,103300,390133900,25000,25000,25000,25000,5
20230731,103200,390008900,25000,25000,25000,25000,0
20230731,103100,390008900,25000,25050,25050,25000,211
20230731,103000,384733700,25000,24900,25050,24900,918
20230731,102900,361808600,24900,24850,24900,24850,635
20230731,102800,346023800,24850,24800,24850,24800,182
20230731,102700,341510050,24750,24750,24750,24750,89
20230731,102600,339307300,24750,24750,24750,24750,69
20230731,102500,337599550,24750,24750,24750,24750,58
20230731,102400,336164050,24750,24750,24750,24750,53
20230731,102300,334852300,24700,24700,24700,24700,3
20230731,102200,334778200,24650,24650,24650,24650,158
20230731,102100,330883500,24700,24700,24700,24700,1
20230731,102000,330858800,24700,24700,24700,24700,1
20230731,101900,330834100,24650,24650,24650,24650,534
20230731,101800,317671000,24650,24750,24750,24650,751
20230731,101700,299116600,24750,24750,24750,24750,1
20230731,101600,299091850,24800,24800,24800,24800,0
20230731,101500,299091850,24800,24850,24850,24800,141
20230731,101400,295594950,24800,24900,24900,24800,40
20230731,101300,294602150,24900,24900,24900,24900,0
20230731,101200,294602150,24900,24900,24900,24900,0
20230731,101100,294602150,24900,24900,24900,24900,2
20230731,101000,294552350,24900,24900,24900,24900,0
20230731,100900,294552350,24900,24900,24900,24900,0
20230731,100800,294552350,24900,24900,24900,24900,0
20230731,100700,294552350,24900,24900,24900,24900,3
20230731,100600,294477650,24850,24850,24850,24850,4
20230731,100500,294378250,24900,24900,24900,24900,0
20230731,100400,294378250,24900,24900,24900,24900,0
20230731,100300,294378250,24900,24900,24900,24900,0
20230731,100200,294378250,24900,24850,24900,24850,302
20230731,100100,286873500,24850,24800,24850,24750,186
20230731,100000,282262950,24650,24650,24650,24650,0
20230731,095900,282262950,24650,24650,24650,24650,0
20230731,095800,282262950,24650,24650,24650,24650,0
20230731,095700,282262950,24650,24700,24700,24650,320
20230731,095600,274366600,24700,24700,24700,24700,16
20230731,095500,273971400,24700,24700,24700,24700,0
20230731,095400,273971400,24700,24700,24700,24700,0
20230731,095300,273971400,24700,24700,24700,24700,0
20230731,095200,273971400,24700,24800,24800,24700,23
20230731,095100,273403100,24750,24750,24750,24750,0
20230731,095000,273403100,24750,24750,24750,24750,0
20230731,094900,273403100,24750,24750,24750,24750,56
20230731,094800,272017100,24800,24800,24800,24800,0
20230731,094700,272017100,24800,24800,24800,24800,41
20230731,094600,271000300,24800,24800,24800,24800,0
20230731,094500,271000300,24800,24800,24800,24800,0
20230731,094400,271000300,24800,24800,24800,24800,0
20230731,094300,271000300,24800,24800,24800,24800,134
20230731,094200,267677100,24850,24850,24850,24850,1
20230731,094100,267652250,24850,24800,24850,24800,38
20230731,094000,266709800,24750,24750,24750,24700,350
20230731,093900,258056250,24750,24750,24750,24750,1
20230731,093800,258031500,24750,24700,24750,24700,3
20230731,093700,257957300,24750,24700,24750,24700,63
20230731,093600,256400000,24700,24750,24750,24700,415
20230731,093500,246136500,24800,24750,24800,24750,81
20230731,093400,244131400,24750,24700,24750,24700,162
20230731,093300,240124350,24700,24650,24700,24650,71
20230731,093200,238373850,24650,24650,24650,24650,462
20230731,093100,226985550,24650,24650,24650,24650,2
20230731,093000,226936250,24600,24600,24600,24600,5
20230731,092900,226813250,24600,24600,24600,24600,0
20230731,092800,226813250,24600,24600,24600,24550,7
20230731,092700,226641100,24550,24600,24600,24550,7
20230731,092600,226468950,24500,24500,24500,24500,0
20230731,092500,226468950,24500,24650,24750,24500,1523
20230731,092400,189105950,24650,24650,24650,24650,437
20230731,092300,178333900,24650,24650,24650,24600,539
20230731,092200,165049100,24650,24750,24750,24600,1073
20230731,092100,138589550,24750,24800,24800,24750,112
20230731,092000,135817500,24800,24800,24800,24800,7
20230731,091900,135643900,24800,24850,24850,24800,308
20230731,091800,128001500,24900,24900,24900,24900,1
20230731,091700,127976600,24750,24900,24900,24750,926
20230731,091600,105008050,24900,24900,24900,24900,0
20230731,091500,105008050,24900,24950,24950,24900,318
20230731,091400,97089600,24950,25000,25000,24950,1206
20230731,091300,66950800,25000,25050,25050,25000,29
20230731,091200,66225500,25000,25000,25000,25000,0
20230731,091100,66225500,25000,25000,25000,25000,0
20230731,091000,66225500,25000,25000,25000,25000,0
20230731,090900,66225500,25000,25200,25200,25000,10
20230731,090800,65974100,25000,25000,25000,25000,0
20230731,090700,65974100,25000,25000,25000,25000,0
20230731,090600,65974100,25000,25000,25000,25000,73
20230731,090500,64149100,25000,25200,25200,25000,33
20230731,090400,63323650,25100,25100,25100,25100,0
20230731,090300,63323650,25100,25100,25200,25100,201
20230731,090200,58278450,24950,24950,24950,24950,0
20230731,090100,58278450,24950,24950,25200,24950,316
20230731,090000,50392550,24900,24950,24950,24900,2020