KissMeData/417010/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,205500,3810345250,22000,22000,22000,22000,2011
20230731,205400,3810345250,22000,22000,22000,22000,0
20230731,205300,3810345250,22000,22000,22000,22000,0
20230731,205200,3810345250,22000,22000,22000,22000,0
20230731,205100,3810345250,22000,22000,22000,22000,0
20230731,205000,3810345250,22000,22000,22000,22000,0
20230731,204900,3810345250,22000,22000,22000,22000,0
20230731,204800,3810345250,22000,22000,22000,22000,0
20230731,204700,3810345250,22000,22000,22000,22000,0
20230731,204600,3810345250,22000,22000,22000,22000,0
20230731,204500,3810345250,22000,22000,22000,22000,0
20230731,204400,3810345250,22000,22000,22000,22000,0
20230731,204300,3810345250,22000,22000,22000,22000,0
20230731,204200,3810345250,22000,22000,22000,22000,0
20230731,204100,3810345250,22000,22000,22000,22000,0
20230731,204000,3810345250,22000,22000,22000,22000,0
20230731,203900,3810345250,22000,22000,22000,22000,0
20230731,203800,3810345250,22000,22000,22000,22000,0
20230731,203700,3810345250,22000,22000,22000,22000,0
20230731,203600,3810345250,22000,22000,22000,22000,0
20230731,203500,3810345250,22000,22000,22000,22000,0
20230731,203400,3810345250,22000,22000,22000,22000,0
20230731,203300,3810345250,22000,22000,22000,22000,0
20230731,203200,3810345250,22000,22000,22000,22000,0
20230731,203100,3810345250,22000,22000,22000,22000,0
20230731,203000,3810345250,22000,22000,22000,22000,0
20230731,202900,3810345250,22000,22000,22000,22000,0
20230731,202800,3810345250,22000,22000,22000,22000,0
20230731,202700,3810345250,22000,22000,22000,22000,0
20230731,202600,3810345250,22000,22000,22000,22000,0
20230731,202500,3810345250,22000,22000,22000,22000,2011
20230731,202400,3810345250,22000,22000,22000,22000,0
20230731,202300,3810345250,22000,22000,22000,22000,0
20230731,202200,3810345250,22000,22000,22000,22000,0
20230731,202100,3810345250,22000,22000,22000,22000,0
20230731,202000,3810345250,22000,22000,22000,22000,0
20230731,201900,3810345250,22000,22000,22000,22000,0
20230731,201800,3810345250,22000,22000,22000,22000,0
20230731,201700,3810345250,22000,22000,22000,22000,0
20230731,201600,3810345250,22000,22000,22000,22000,0
20230731,201500,3810345250,22000,22000,22000,22000,0
20230731,201400,3810345250,22000,22000,22000,22000,0
20230731,201300,3810345250,22000,22000,22000,22000,0
20230731,201200,3810345250,22000,22000,22000,22000,0
20230731,201100,3810345250,22000,22000,22000,22000,0
20230731,201000,3810345250,22000,22000,22000,22000,0
20230731,200900,3810345250,22000,22000,22000,22000,0
20230731,200800,3810345250,22000,22000,22000,22000,0
20230731,200700,3810345250,22000,22000,22000,22000,0
20230731,200600,3810345250,22000,22000,22000,22000,0
20230731,200500,3810345250,22000,22000,22000,22000,0
20230731,200400,3810345250,22000,22000,22000,22000,0
20230731,200300,3810345250,22000,22000,22000,22000,0
20230731,200200,3810345250,22000,22000,22000,22000,0
20230731,200100,3810345250,22000,22000,22000,22000,0
20230731,200000,3810345250,22000,22000,22000,22000,0
20230731,195900,3810345250,22000,22000,22000,22000,0
20230731,195800,3810345250,22000,22000,22000,22000,0
20230731,195700,3810345250,22000,22000,22000,22000,0
20230731,195600,3810345250,22000,22000,22000,22000,0
20230731,195500,3810345250,22000,22000,22000,22000,2011
20230731,195400,3810345250,22000,22000,22000,22000,0
20230731,195300,3810345250,22000,22000,22000,22000,0
20230731,195200,3810345250,22000,22000,22000,22000,0
20230731,195100,3810345250,22000,22000,22000,22000,0
20230731,195000,3810345250,22000,22000,22000,22000,0
20230731,194900,3810345250,22000,22000,22000,22000,0
20230731,194800,3810345250,22000,22000,22000,22000,0
20230731,194700,3810345250,22000,22000,22000,22000,0
20230731,194600,3810345250,22000,22000,22000,22000,0
20230731,194500,3810345250,22000,22000,22000,22000,0
20230731,194400,3810345250,22000,22000,22000,22000,0
20230731,194300,3810345250,22000,22000,22000,22000,0
20230731,194200,3810345250,22000,22000,22000,22000,0
20230731,194100,3810345250,22000,22000,22000,22000,0
20230731,194000,3810345250,22000,22000,22000,22000,0
20230731,193900,3810345250,22000,22000,22000,22000,0
20230731,193800,3810345250,22000,22000,22000,22000,0
20230731,193700,3810345250,22000,22000,22000,22000,0
20230731,193600,3810345250,22000,22000,22000,22000,0
20230731,193500,3810345250,22000,22000,22000,22000,0
20230731,193400,3810345250,22000,22000,22000,22000,0
20230731,193300,3810345250,22000,22000,22000,22000,0
20230731,193200,3810345250,22000,22000,22000,22000,0
20230731,193100,3810345250,22000,22000,22000,22000,0
20230731,193000,3810345250,22000,22000,22000,22000,0
20230731,192900,3810345250,22000,22000,22000,22000,0
20230731,192800,3810345250,22000,22000,22000,22000,0
20230731,192700,3810345250,22000,22000,22000,22000,0
20230731,192600,3810345250,22000,22000,22000,22000,0
20230731,192500,3810345250,22000,22000,22000,22000,2011
20230731,192400,3810345250,22000,22000,22000,22000,0
20230731,192300,3810345250,22000,22000,22000,22000,0
20230731,192200,3810345250,22000,22000,22000,22000,0
20230731,192100,3810345250,22000,22000,22000,22000,0
20230731,192000,3810345250,22000,22000,22000,22000,0
20230731,191900,3810345250,22000,22000,22000,22000,0
20230731,191800,3810345250,22000,22000,22000,22000,0
20230731,191700,3810345250,22000,22000,22000,22000,0
20230731,191600,3810345250,22000,22000,22000,22000,0
20230731,191500,3810345250,22000,22000,22000,22000,0
20230731,191400,3810345250,22000,22000,22000,22000,0
20230731,191300,3810345250,22000,22000,22000,22000,0
20230731,191200,3810345250,22000,22000,22000,22000,0
20230731,191100,3810345250,22000,22000,22000,22000,0
20230731,191000,3810345250,22000,22000,22000,22000,0
20230731,190900,3810345250,22000,22000,22000,22000,0
20230731,190800,3810345250,22000,22000,22000,22000,0
20230731,190700,3810345250,22000,22000,22000,22000,0
20230731,190600,3810345250,22000,22000,22000,22000,0
20230731,190500,3810345250,22000,22000,22000,22000,0
20230731,190400,3810345250,22000,22000,22000,22000,0
20230731,190300,3810345250,22000,22000,22000,22000,0
20230731,190200,3810345250,22000,22000,22000,22000,0
20230731,190100,3810345250,22000,22000,22000,22000,0
20230731,190000,3810345250,22000,22000,22000,22000,0
20230731,185900,3810345250,22000,22000,22000,22000,0
20230731,185800,3810345250,22000,22000,22000,22000,0
20230731,185700,3810345250,22000,22000,22000,22000,0
20230731,185600,3810345250,22000,22000,22000,22000,0
20230731,185500,3810345250,22000,22000,22000,22000,2011
20230731,185400,3810345250,22000,22000,22000,22000,0
20230731,185300,3810345250,22000,22000,22000,22000,0
20230731,185200,3810345250,22000,22000,22000,22000,0
20230731,185100,3810345250,22000,22000,22000,22000,0
20230731,185000,3810345250,22000,22000,22000,22000,0
20230731,184900,3810345250,22000,22000,22000,22000,0
20230731,184800,3810345250,22000,22000,22000,22000,0
20230731,184700,3810345250,22000,22000,22000,22000,0
20230731,184600,3810345250,22000,22000,22000,22000,0
20230731,184500,3810345250,22000,22000,22000,22000,0
20230731,184400,3810345250,22000,22000,22000,22000,0
20230731,184300,3810345250,22000,22000,22000,22000,0
20230731,184200,3810345250,22000,22000,22000,22000,0
20230731,184100,3810345250,22000,22000,22000,22000,0
20230731,184000,3810345250,22000,22000,22000,22000,0
20230731,183900,3810345250,22000,22000,22000,22000,0
20230731,183800,3810345250,22000,22000,22000,22000,0
20230731,183700,3810345250,22000,22000,22000,22000,0
20230731,183600,3810345250,22000,22000,22000,22000,0
20230731,183500,3810345250,22000,22000,22000,22000,0
20230731,183400,3810345250,22000,22000,22000,22000,0
20230731,183300,3810345250,22000,22000,22000,22000,0
20230731,183200,3810345250,22000,22000,22000,22000,0
20230731,183100,3810345250,22000,22000,22000,22000,0
20230731,183000,3810345250,22000,22000,22000,22000,0
20230731,182900,3810345250,22000,22000,22000,22000,0
20230731,182800,3810345250,22000,22000,22000,22000,0
20230731,182700,3810345250,22000,22000,22000,22000,0
20230731,182600,3810345250,22000,22000,22000,22000,0
20230731,182500,3810345250,22000,22000,22000,22000,2011
20230731,182400,3810345250,22000,22000,22000,22000,0
20230731,182300,3810345250,22000,22000,22000,22000,0
20230731,182200,3810345250,22000,22000,22000,22000,0
20230731,182100,3810345250,22000,22000,22000,22000,0
20230731,182000,3810345250,22000,22000,22000,22000,0
20230731,181900,3810345250,22000,22000,22000,22000,0
20230731,181800,3810345250,22000,22000,22000,22000,0
20230731,181700,3810345250,22000,22000,22000,22000,0
20230731,181600,3810345250,22000,22000,22000,22000,0
20230731,181500,3810345250,22000,22000,22000,22000,0
20230731,181400,3810345250,22000,22000,22000,22000,0
20230731,181300,3810345250,22000,22000,22000,22000,0
20230731,181200,3810345250,22000,22000,22000,22000,0
20230731,181100,3810345250,22000,22000,22000,22000,0
20230731,181000,3810345250,22000,22000,22000,22000,0
20230731,180900,3810345250,22000,22000,22000,22000,0
20230731,180800,3810345250,22000,22000,22000,22000,0
20230731,180700,3810345250,22000,22000,22000,22000,0
20230731,180600,3810345250,22000,22000,22000,22000,0
20230731,180500,3810345250,22000,22000,22000,22000,0
20230731,180400,3810345250,22000,22000,22000,22000,0
20230731,180300,3810345250,22000,22000,22000,22000,0
20230731,180200,3810345250,22000,22000,22000,22000,0
20230731,180100,3810345250,22000,22000,22000,22000,0
20230731,180000,3810345250,22000,22000,22000,22000,0
20230731,175900,3810345250,22000,22000,22000,22000,0
20230731,175800,3810345250,22000,22000,22000,22000,0
20230731,175700,3810345250,22000,22000,22000,22000,0
20230731,175600,3810345250,22000,22000,22000,22000,0
20230731,175500,3810345250,22000,22000,22000,22000,2011
20230731,175400,3810345250,22000,22000,22000,22000,0
20230731,175300,3810345250,22000,22000,22000,22000,0
20230731,175200,3810345250,22000,22000,22000,22000,0
20230731,175100,3810345250,22000,22000,22000,22000,0
20230731,175000,3810345250,22000,22000,22000,22000,0
20230731,174900,3810345250,22000,22000,22000,22000,0
20230731,174800,3810345250,22000,22000,22000,22000,0
20230731,174700,3810345250,22000,22000,22000,22000,0
20230731,174600,3810345250,22000,22000,22000,22000,0
20230731,174500,3810345250,22000,22000,22000,22000,0
20230731,174400,3810345250,22000,22000,22000,22000,0
20230731,174300,3810345250,22000,22000,22000,22000,0
20230731,174200,3810345250,22000,22000,22000,22000,0
20230731,174100,3810345250,22000,22000,22000,22000,0
20230731,174000,3810345250,22000,22000,22000,22000,0
20230731,173900,3810345250,22000,22000,22000,22000,0
20230731,173800,3810345250,22000,22000,22000,22000,0
20230731,173700,3810345250,22000,22000,22000,22000,0
20230731,173600,3810345250,22000,22000,22000,22000,0
20230731,173500,3810345250,22000,22000,22000,22000,0
20230731,173400,3810345250,22000,22000,22000,22000,0
20230731,173300,3810345250,22000,22000,22000,22000,0
20230731,173200,3810345250,22000,22000,22000,22000,0
20230731,173100,3810345250,22000,22000,22000,22000,0
20230731,173000,3810345250,22000,22000,22000,22000,0
20230731,172900,3810345250,22000,22000,22000,22000,0
20230731,172800,3810345250,22000,22000,22000,22000,0
20230731,172700,3810345250,22000,22000,22000,22000,0
20230731,172600,3810345250,22000,22000,22000,22000,0
20230731,172500,3810345250,22000,22000,22000,22000,2011
20230731,172400,3810345250,22000,22000,22000,22000,0
20230731,172300,3810345250,22000,22000,22000,22000,0
20230731,172200,3810345250,22000,22000,22000,22000,0
20230731,172100,3810345250,22000,22000,22000,22000,0
20230731,172000,3810345250,22000,22000,22000,22000,0
20230731,171900,3810345250,22000,22000,22000,22000,0
20230731,171800,3810345250,22000,22000,22000,22000,0
20230731,171700,3810345250,22000,22000,22000,22000,0
20230731,171600,3810345250,22000,22000,22000,22000,0
20230731,171500,3810345250,22000,22000,22000,22000,0
20230731,171400,3810345250,22000,22000,22000,22000,0
20230731,171300,3810345250,22000,22000,22000,22000,0
20230731,171200,3810345250,22000,22000,22000,22000,0
20230731,171100,3810345250,22000,22000,22000,22000,0
20230731,171000,3810345250,22000,22000,22000,22000,0
20230731,170900,3810345250,22000,22000,22000,22000,0
20230731,170800,3810345250,22000,22000,22000,22000,0
20230731,170700,3810345250,22000,22000,22000,22000,0
20230731,170600,3810345250,22000,22000,22000,22000,0
20230731,170500,3810345250,22000,22000,22000,22000,0
20230731,170400,3810345250,22000,22000,22000,22000,0
20230731,170300,3810345250,22000,22000,22000,22000,0
20230731,170200,3810345250,22000,22000,22000,22000,0
20230731,170100,3810345250,22000,22000,22000,22000,0
20230731,170000,3810345250,22000,22000,22000,22000,0
20230731,165900,3810345250,22000,22000,22000,22000,0
20230731,165800,3810345250,22000,22000,22000,22000,0
20230731,165700,3810345250,22000,22000,22000,22000,0
20230731,165600,3810345250,22000,22000,22000,22000,0
20230731,165500,3810345250,22000,22000,22000,22000,2011
20230731,165400,3810345250,22000,22000,22000,22000,0
20230731,165300,3810345250,22000,22000,22000,22000,0
20230731,165200,3810345250,22000,22000,22000,22000,0
20230731,165100,3810345250,22000,22000,22000,22000,0
20230731,165000,3810345250,22000,22000,22000,22000,0
20230731,164900,3810345250,22000,22000,22000,22000,0
20230731,164800,3810345250,22000,22000,22000,22000,0
20230731,164700,3810345250,22000,22000,22000,22000,0
20230731,164600,3810345250,22000,22000,22000,22000,0
20230731,164500,3810345250,22000,22000,22000,22000,0
20230731,164400,3810345250,22000,22000,22000,22000,0
20230731,164300,3810345250,22000,22000,22000,22000,0
20230731,164200,3810345250,22000,22000,22000,22000,0
20230731,164100,3810345250,22000,22000,22000,22000,0
20230731,164000,3810345250,22000,22000,22000,22000,0
20230731,163900,3810345250,22000,22000,22000,22000,0
20230731,163800,3810345250,22000,22000,22000,22000,0
20230731,163700,3810345250,22000,22000,22000,22000,0
20230731,163600,3810345250,22000,22000,22000,22000,0
20230731,163500,3810345250,22000,22000,22000,22000,0
20230731,163400,3810345250,22000,22000,22000,22000,0
20230731,163300,3810345250,22000,22000,22000,22000,0
20230731,163200,3810345250,22000,22000,22000,22000,0
20230731,163100,3810345250,22000,22000,22000,22000,0
20230731,163000,3810345250,22000,22000,22000,22000,0
20230731,162900,3810345250,22000,22000,22000,22000,0
20230731,162800,3810345250,22000,22000,22000,22000,0
20230731,162700,3810345250,22000,22000,22000,22000,0
20230731,162600,3810345250,22000,22000,22000,22000,0
20230731,162500,3810345250,22000,22000,22000,22000,2011
20230731,162400,3810345250,22000,22000,22000,22000,0
20230731,162300,3810345250,22000,22000,22000,22000,0
20230731,162200,3810345250,22000,22000,22000,22000,0
20230731,162100,3810345250,22000,22000,22000,22000,0
20230731,162000,3810345250,22000,22000,22000,22000,0
20230731,161900,3810345250,22000,22000,22000,22000,0
20230731,161800,3810345250,22000,22000,22000,22000,0
20230731,161700,3810345250,22000,22000,22000,22000,0
20230731,161600,3810345250,22000,22000,22000,22000,0
20230731,161500,3810345250,22000,22000,22000,22000,0
20230731,161400,3810345250,22000,22000,22000,22000,0
20230731,161300,3810345250,22000,22000,22000,22000,0
20230731,161200,3810345250,22000,22000,22000,22000,0
20230731,161100,3810345250,22000,22000,22000,22000,0
20230731,161000,3810345250,22000,22000,22000,22000,0
20230731,160900,3810345250,22000,22000,22000,22000,0
20230731,160800,3810345250,22000,22000,22000,22000,0
20230731,160700,3810345250,22000,22000,22000,22000,0
20230731,160600,3810345250,22000,22000,22000,22000,0
20230731,160500,3810345250,22000,22000,22000,22000,0
20230731,160400,3810345250,22000,22000,22000,22000,0
20230731,160300,3810345250,22000,22000,22000,22000,0
20230731,160200,3810345250,22000,22000,22000,22000,0
20230731,160100,3810345250,22000,22000,22000,22000,0
20230731,160000,3810345250,22000,22000,22000,22000,0
20230731,155900,3810345250,22000,22000,22000,22000,0
20230731,155800,3810345250,22000,22000,22000,22000,0
20230731,155700,3810345250,22000,22000,22000,22000,0
20230731,155600,3810345250,22000,22000,22000,22000,0
20230731,155500,3810345250,22000,22000,22000,22000,2011
20230731,155400,3810345250,22000,22000,22000,22000,0
20230731,155300,3810345250,22000,22000,22000,22000,0
20230731,155200,3810345250,22000,22000,22000,22000,0
20230731,155100,3810345250,22000,22000,22000,22000,0
20230731,155000,3810345250,22000,22000,22000,22000,0
20230731,154900,3810345250,22000,22000,22000,22000,0
20230731,154800,3810345250,22000,22000,22000,22000,0
20230731,154700,3810345250,22000,22000,22000,22000,0
20230731,154600,3810345250,22000,22000,22000,22000,0
20230731,154500,3810345250,22000,22000,22000,22000,0
20230731,154400,3810345250,22000,22000,22000,22000,0
20230731,154300,3810345250,22000,22000,22000,22000,0
20230731,154200,3810345250,22000,22000,22000,22000,0
20230731,154100,3810345250,22000,22000,22000,22000,0
20230731,154000,3810345250,22000,22000,22000,22000,0
20230731,153900,3810345250,22000,22000,22000,22000,0
20230731,153800,3810345250,22000,22000,22000,22000,0
20230731,153700,3810345250,22000,22000,22000,22000,0
20230731,153600,3810345250,22000,22000,22000,22000,0
20230731,153500,3810345250,22000,22000,22000,22000,0
20230731,153400,3810345250,22000,22000,22000,22000,0
20230731,153300,3810345250,22000,22000,22000,22000,0
20230731,153200,3810345250,22000,22000,22000,22000,0
20230731,153100,3810345250,22000,22000,22000,22000,0
20230731,153000,3810345250,22000,22000,22000,22000,2011
20230731,152900,3766103250,22000,22000,22000,22000,0
20230731,152800,3766103250,22000,22000,22000,22000,0
20230731,152700,3766103250,22000,22000,22000,22000,0
20230731,152600,3766103250,22000,22000,22000,22000,0
20230731,152500,3766103250,22000,22000,22000,22000,0
20230731,152400,3766103250,22000,22000,22000,22000,0
20230731,152300,3766103250,22000,22000,22000,22000,0
20230731,152200,3766103250,22000,22000,22000,22000,0
20230731,152100,3766103250,22000,22000,22000,22000,0
20230731,152000,3766103250,22000,22000,22000,22000,0
20230731,151900,3766103250,22000,22050,22050,22000,599
20230731,151800,3752922200,22000,22000,22000,22000,108
20230731,151700,3750546200,22000,22050,22050,22000,307
20230731,151600,3743789350,22050,22050,22050,22050,1
20230731,151500,3743767300,22050,22050,22050,22050,1
20230731,151400,3743745250,22050,21950,22050,21950,142
20230731,151300,3740616350,22000,21900,22000,21900,489
20230731,151200,3729861450,21950,21900,22000,21900,250
20230731,151100,3724371450,21950,21950,21950,21950,0
20230731,151000,3724371450,21950,22000,22000,21950,52
20230731,150900,3723229950,21900,21900,21900,21900,1
20230731,150800,3723208050,21850,22000,22000,21850,187
20230731,150700,3719110350,21900,21900,21900,21900,723
20230731,150600,3703276650,21900,22000,22000,21900,267
20230731,150500,3697403650,22000,22000,22000,22000,0
20230731,150400,3697403650,22000,22000,22000,22000,10
20230731,150300,3697183650,22000,22000,22000,22000,383
20230731,150200,3688757650,22000,21900,22000,21900,672
20230731,150100,3674038650,21900,21900,21900,21900,390
20230731,150000,3665497650,21900,21900,22000,21900,442
20230731,145900,3655815350,21900,21950,21950,21900,465
20230731,145800,3645621350,22000,21950,22000,21900,156
20230731,145700,3642196800,21900,21900,21900,21900,335
20230731,145600,3634860300,21900,21900,21950,21900,301
20230731,145500,3628268050,21900,21950,21950,21900,306
20230731,145400,3621554350,21900,21950,21950,21900,403
20230731,145300,3612709300,22000,21950,22000,21950,318
20230731,145200,3605719900,21950,21950,21950,21950,197
20230731,145100,3601395750,21950,21950,21950,21950,51
20230731,145000,3600276300,21950,21950,22000,21950,112
20230731,144900,3597816650,21950,22000,22000,21950,237
20230731,144800,3592613450,22000,22050,22050,22000,52
20230731,144700,3591468100,22000,21950,22000,21950,108
20230731,144600,3589097000,22000,21950,22000,21950,88
20230731,144500,3587162000,21950,21950,21950,21950,42
20230731,144400,3586240100,21950,22050,22050,21950,372
20230731,144300,3578060400,22050,21950,22050,21950,172
20230731,144200,3574271500,22000,22000,22050,22000,252
20230731,144100,3568726750,22000,22000,22050,22000,76
20230731,144000,3567053250,22050,22000,22050,22000,254
20230731,143900,3561460200,22000,22050,22050,22000,70
20230731,143800,3559919000,22050,22000,22050,22000,388
20230731,143700,3551365000,22000,22000,22000,22000,77
20230731,143600,3549671000,22000,22000,22050,21950,319
20230731,143500,3542656250,22000,22050,22050,22000,208
20230731,143400,3538071100,22050,21950,22050,21950,417
20230731,143300,3528886750,21950,22000,22000,21950,48
20230731,143200,3527831750,22000,22000,22000,22000,53
20230731,143100,3526665750,21950,21950,22000,21950,351
20230731,143000,3518961050,21950,21950,21950,21950,74
20230731,142900,3517336750,21900,21900,22050,21900,558
20230731,142800,3505054700,21950,21950,22000,21950,197
20230731,142700,3500730500,21950,21950,22000,21950,96
20230731,142600,3498621550,21950,21950,21950,21950,51
20230731,142500,3497502100,21950,21950,21950,21950,100
20230731,142400,3495307100,21950,21900,21950,21900,121
20230731,142300,3492657100,21900,21900,21900,21900,157
20230731,142200,3489218800,21900,21850,21950,21850,93
20230731,142100,3487183800,21850,21900,21900,21850,745
20230731,142000,3470894000,21900,21900,21900,21850,159
20230731,141900,3467416150,21900,21900,21900,21900,9
20230731,141800,3467219050,21950,21900,21950,21850,237
20230731,141700,3462031400,21900,21900,21900,21900,11
20230731,141600,3461790500,21850,21900,21900,21850,166
20230731,141500,3458162150,21850,21800,21850,21800,139
20230731,141400,3455129950,21800,21900,21900,21800,38
20230731,141300,3454300450,21850,21800,21850,21800,111
20230731,141200,3451876450,21800,21800,21800,21800,160
20230731,141100,3448388450,21850,21850,21850,21850,71
20230731,141000,3446837100,21800,21850,21850,21800,171
20230731,140900,3443104450,21850,21850,21850,21850,49
20230731,140800,3442033800,21950,21850,21950,21800,118
20230731,140700,3439460650,21800,21800,21850,21800,80
20230731,140600,3437716150,21850,21900,21900,21800,99
20230731,140500,3435553800,21850,21900,21900,21850,79
20230731,140400,3433827450,21900,21850,21900,21800,163
20230731,140300,3430267100,21850,21850,21850,21850,116
20230731,140200,3427732500,21850,21850,21850,21850,50
20230731,140100,3426640000,21800,21800,21850,21800,76
20230731,140000,3424983150,21800,21850,21850,21800,28
20230731,135900,3424372700,21850,21850,21850,21800,117
20230731,135800,3421817300,21800,21800,21800,21800,218
20230731,135700,3417064900,21800,21800,21850,21800,89
20230731,135600,3415123500,21800,21800,21800,21800,105
20230731,135500,3412834500,21800,21850,21850,21800,128
20230731,135400,3410042800,21800,21850,21850,21800,41
20230731,135300,3409148950,21800,21850,21850,21800,73
20230731,135200,3407554800,21850,21850,21900,21850,196
20230731,135100,3403270900,21850,21850,21950,21850,308
20230731,135000,3396538600,21900,21850,21900,21850,113
20230731,134900,3394068250,21900,21850,21900,21850,131
20230731,134800,3391200750,21800,21850,21900,21800,221
20230731,134700,3386374600,21800,21850,21900,21800,97
20230731,134600,3384256600,21800,21850,21850,21800,229
20230731,134500,3379262900,21900,21800,21900,21800,98
20230731,134400,3377124400,21800,21850,21850,21800,60
20230731,134300,3375814350,21850,21850,21850,21850,30
20230731,134200,3375158850,21800,21850,21850,21800,550
20230731,134100,3363142250,21800,21800,21800,21800,0
20230731,134000,3363142250,21800,21850,21900,21800,265
20230731,133900,3357359650,21900,21850,21900,21850,44
20230731,133800,3356396250,21800,21850,21850,21800,100
20230731,133700,3354215550,21800,21850,21850,21800,114
20230731,133600,3351729700,21850,21900,21900,21850,45
20230731,133500,3350745150,21900,21850,21900,21850,182
20230731,133400,3346768400,21850,21900,21900,21850,127
20230731,133300,3343991900,21850,21850,21850,21850,88
20230731,133200,3342069100,21850,21900,21900,21800,214
20230731,133100,3337394300,21800,21900,21900,21800,21
20230731,133000,3336936300,21900,21800,21900,21800,108
20230731,132900,3334576350,21850,21850,21850,21800,149
20230731,132800,3331324450,21850,21850,21850,21800,100
20230731,132700,3329142150,21800,21850,21850,21800,667
20230731,132600,3314570550,21850,21900,21900,21850,75
20230731,132500,3312931700,21900,21900,21900,21850,63
20230731,132400,3311552900,21900,21850,21900,21850,150
20230731,132300,3308275050,21850,21900,21900,21850,105
20230731,132200,3305980700,21900,21850,21900,21850,57
20230731,132100,3304733900,21850,21850,21900,21850,125
20230731,132000,3302002550,21850,21900,21900,21850,29
20230731,131900,3301367600,21850,21850,21850,21800,542
20230731,131800,3289526850,21850,21900,21900,21850,59
20230731,131700,3288237600,21900,21900,21900,21800,132
20230731,131600,3285357000,21800,21850,21850,21800,234
20230731,131500,3280251400,21900,21900,21900,21900,26
20230731,131400,3279682000,21900,21900,21900,21800,306
20230731,131300,3272990600,21900,21900,21900,21850,55
20230731,131200,3271787350,21900,21800,21900,21800,458
20230731,131100,3261785000,21800,21850,21850,21800,53
20230731,131000,3260628350,21800,21800,21800,21800,59
20230731,130900,3259342150,21800,21850,21850,21800,100
20230731,130800,3257160900,21800,21800,21800,21750,873
20230731,130700,3238134300,21850,21850,21850,21850,8
20230731,130600,3237959500,21850,21800,21850,21800,714
20230731,130500,3222393350,21800,21800,21800,21800,0
20230731,130400,3222393350,21800,21800,21850,21800,86
20230731,130300,3220517300,21800,21800,21850,21800,46
20230731,130200,3219513700,21800,21850,21850,21800,68
20230731,130100,3218030100,21800,21900,21900,21800,142
20230731,130000,3214922300,21900,21850,21900,21800,131
20230731,125900,3212064100,21900,21850,21900,21800,65
20230731,125800,3210644550,21850,21800,21850,21800,62
20230731,125700,3209291200,21850,21850,21850,21800,240
20230731,125600,3204048600,21850,21800,21850,21800,107
20230731,125500,3201715500,21850,21850,21850,21800,45
20230731,125400,3200733200,21800,21850,21850,21800,76
20230731,125300,3199074650,21850,21900,21900,21850,67
20230731,125200,3197610400,21900,21900,21900,21850,503
20230731,125100,3186603200,21900,21900,21900,21850,323
20230731,125000,3179542000,21850,21900,21900,21850,94
20230731,124900,3177486800,21900,21900,21900,21850,98
20230731,124800,3175342950,21900,21850,21900,21850,140
20230731,124700,3172279750,21850,21900,21900,21850,205
20230731,124600,3167800250,21900,21900,21900,21850,112
20230731,124500,3165350650,21850,21900,21900,21850,182
20230731,124400,3161368200,21850,21900,21900,21850,308
20230731,124300,3154637150,21850,21900,21900,21850,68
20230731,124200,3153149350,21850,21900,21900,21850,173
20230731,124100,3149368800,21900,21900,21900,21850,54
20230731,124000,3148187100,21900,21900,21950,21900,138
20230731,123900,3145163100,21900,21850,21900,21850,68
20230731,123800,3143675300,21850,21850,21850,21850,87
20230731,123700,3141774350,21850,21900,21900,21850,638
20230731,123600,3127832800,21850,21900,21900,21850,185
20230731,123500,3123786050,21900,21950,21950,21900,532
20230731,123400,3112112100,21950,21900,21950,21900,113
20230731,123300,3109633450,21900,21850,21900,21850,178
20230731,123200,3105741900,21850,21850,21900,21850,615
20230731,123100,3092299900,21850,21850,21850,21850,28
20230731,123000,3091688100,21850,21900,21950,21850,173
20230731,122900,3087904400,21950,21850,21950,21850,83
20230731,122800,3086088350,21850,21850,21850,21850,128
20230731,122700,3083291550,21850,21900,21950,21850,203
20230731,122600,3078845650,21900,21900,21900,21900,113
20230731,122500,3076370950,21900,21850,21950,21850,243
20230731,122400,3071051150,21950,21850,21950,21850,40
20230731,122300,3070177050,21850,21850,21850,21850,522
20230731,122200,3058771350,21850,21900,21900,21850,644
20230731,122100,3044697450,21900,21900,21900,21900,65
20230731,122000,3043273950,21950,21850,21950,21850,179
20230731,121900,3039357900,21900,21900,21900,21900,351
20230731,121800,3031671000,21950,21950,21950,21900,2059
20230731,121700,2986511950,21950,22000,22000,21950,187
20230731,121600,2982403700,22000,22050,22050,22000,372
20230731,121500,2974217350,22000,22000,22000,22000,972
20230731,121400,2952833350,22000,22050,22050,22000,173
20230731,121300,2949022350,22050,22000,22150,21950,247
20230731,121200,2943584000,22000,22050,22050,22000,267
20230731,121100,2937702500,22200,22000,22200,22000,1303
20230731,121000,2909033250,22050,22050,22050,22050,72
20230731,120900,2907445650,22050,22100,22100,22050,145
20230731,120800,2904246650,22050,22050,22050,22050,183
20230731,120700,2900211500,22000,22000,22000,22000,107
20230731,120600,2897857500,22050,22050,22050,22000,173
20230731,120500,2894047900,22050,22100,22100,22050,556
20230731,120400,2881785300,22100,22100,22100,22050,569
20230731,120300,2869212500,22050,22050,22050,22050,116
20230731,120200,2866654700,22100,22100,22150,22100,599
20230731,120100,2853415500,22100,22150,22150,22100,127
20230731,120000,2850603850,22150,22200,22200,22150,134
20230731,115900,2847632000,22200,22200,22200,22150,309
20230731,115800,2840785100,22200,22200,22250,22200,54
20230731,115700,2839586100,22200,22150,22200,22150,1219
20230731,115600,2812581450,22150,22200,22200,22150,150
20230731,115500,2809253150,22200,22150,22250,22150,135
20230731,115400,2806256250,22200,22200,22200,22200,347
20230731,115300,2798552850,22250,22250,22250,22200,196
20230731,115200,2794195600,22250,22200,22250,22200,6
20230731,115100,2794062350,22200,22200,22200,22200,12
20230731,115000,2793795950,22200,22250,22250,22200,48
20230731,114900,2792729100,22250,22200,22250,22200,289
20230731,114800,2786306100,22200,22200,22200,22150,146
20230731,114700,2783069250,22200,22200,22200,22200,0
20230731,114600,2783069250,22200,22200,22250,22200,113
20230731,114500,2780559000,22200,22250,22250,22200,149
20230731,114400,2777250700,22250,22250,22250,22200,21
20230731,114300,2776783750,22250,22250,22250,22250,165
20230731,114200,2773112500,22300,22300,22300,22300,298
20230731,114100,2766467100,22350,22400,22400,22350,80
20230731,114000,2764678600,22400,22450,22450,22300,132
20230731,113900,2761729800,22450,22350,22450,22350,895
20230731,113800,2741686850,22350,22350,22350,22350,0
20230731,113700,2741686850,22350,22350,22350,22300,64
20230731,113600,2740256600,22350,22350,22400,22300,722
20230731,113500,2724088950,22400,22300,22400,22250,1066
20230731,113400,2700282000,22300,22200,22300,22200,111
20230731,113300,2697816900,22300,22300,22300,22300,67
20230731,113200,2696322800,22300,22300,22300,22200,161
20230731,113100,2692743400,22250,22250,22250,22250,310
20230731,113000,2685845900,22250,22250,22250,22200,717
20230731,112900,2669893150,22200,22200,22200,22200,53
20230731,112800,2668716550,22200,22200,22250,22200,194
20230731,112700,2664404750,22250,22200,22250,22200,180
20230731,112600,2660399800,22200,22200,22200,22150,327
20230731,112500,2653142700,22200,22200,22200,22200,1
20230731,112400,2653120500,22200,22300,22300,22150,482
20230731,112300,2642432200,22150,22250,22300,22150,908
20230731,112200,2622290700,22250,22300,22350,22250,208
20230731,112100,2617657900,22300,22300,22300,22300,165
20230731,112000,2613978400,22300,22200,22300,22200,137
20230731,111900,2610924850,22200,22200,22200,22200,5
20230731,111800,2610813850,22200,22200,22300,22200,581
20230731,111700,2597909400,22200,22300,22300,22200,685
20230731,111600,2582686650,22250,22300,22300,22250,233
20230731,111500,2577501050,22250,22250,22300,22250,582
20230731,111400,2564551050,22300,22300,22300,22250,760
20230731,111300,2547638650,22300,22300,22300,22250,485
20230731,111200,2536828150,22300,22300,22300,22250,1484
20230731,111100,2503742000,22300,22400,22450,22300,1656
20230731,111000,2466682700,22450,22450,22450,22400,463
20230731,110900,2456297800,22450,22450,22500,22400,1087
20230731,110800,2431871350,22450,22400,22450,22400,1168
20230731,110700,2405694850,22400,22400,22500,22400,821
20230731,110600,2387262000,22450,22450,22450,22450,256
20230731,110500,2381514800,22450,22450,22450,22400,1050
20230731,110400,2357944350,22450,22450,22450,22400,2425
20230731,110300,2303539000,22450,22400,22500,22400,3235
20230731,110200,2230953850,22400,22350,22450,22200,2381
20230731,110100,2177718300,22200,22150,22350,22150,2906
20230731,110000,2113078600,22100,22150,22200,22100,1013
20230731,105900,2090645600,22150,22200,22200,22150,969
20230731,105800,2069178850,22200,22100,22200,22100,648
20230731,105700,2054833600,22100,22100,22200,22100,743
20230731,105600,2038380950,22100,22150,22150,22000,2038
20230731,105500,1993383750,22200,22150,22200,22150,114
20230731,105400,1990856150,22150,22150,22200,22150,787
20230731,105300,1973418300,22150,22200,22200,22100,1211
20230731,105200,1946585000,22200,22150,22200,22150,297
20230731,105100,1939998500,22150,22000,22150,22000,1995
20230731,105000,1895902850,22000,21950,22000,21950,1298
20230731,104900,1867411700,21950,21950,21950,21900,268
20230731,104800,1861537000,21900,21950,21950,21900,455
20230731,104700,1851549800,21950,22000,22050,21950,460
20230731,104600,1841436300,22000,22050,22100,22000,1202
20230731,104500,1814951950,22100,22000,22100,22000,2820
20230731,104400,1752773400,22000,21950,22000,21950,1241
20230731,104300,1725473800,21950,21950,22000,21950,126
20230731,104200,1722707100,21900,21900,22000,21900,556
20230731,104100,1710504450,21900,21900,21950,21900,1170
20230731,104000,1684823800,21900,21900,21950,21850,794
20230731,103900,1667431300,21950,21900,21950,21900,533
20230731,103800,1655753550,21900,21950,21950,21900,526
20230731,103700,1644230300,21950,21900,21950,21900,842
20230731,103600,1625765550,21900,21950,21950,21900,925
20230731,103500,1605504800,21950,21900,21950,21900,457
20230731,103400,1595492900,21900,21900,21950,21850,1459
20230731,103300,1563547850,21850,21850,21900,21850,329
20230731,103200,1556358200,21800,21800,21850,21750,417
20230731,103100,1547263200,21800,21800,21850,21800,1272
20230731,103000,1519508150,21800,21800,21850,21800,55
20230731,102900,1518309050,21800,21850,21850,21800,342
20230731,102800,1510841650,21850,21800,21850,21750,672
20230731,102700,1496172900,21850,21800,21850,21750,2142
20230731,102600,1449509850,21800,21750,21800,21750,705
20230731,102500,1434164550,21750,21700,21750,21650,297
20230731,102400,1427715300,21700,21800,21850,21700,1206
20230731,102300,1401484450,21850,21750,21850,21750,967
20230731,102200,1380406300,21800,21700,21800,21700,1923
20230731,102100,1338556400,21700,21650,21700,21650,168
20230731,102000,1334916000,21650,21600,21650,21600,414
20230731,101900,1325963700,21650,21650,21650,21600,258
20230731,101800,1320388300,21650,21650,21650,21600,329
20230731,101700,1313281600,21650,21650,21700,21650,314
20230731,101600,1306483450,21650,21600,21650,21600,366
20230731,101500,1298564550,21600,21650,21650,21600,253
20230731,101400,1293092650,21650,21700,21700,21600,762
20230731,101300,1276564500,21700,21650,21700,21600,2018
20230731,101200,1232822850,21650,21550,21650,21550,1270
20230731,101100,1205404400,21550,21500,21550,21500,1009
20230731,101000,1183662800,21550,21500,21550,21500,679
20230731,100900,1169062100,21500,21450,21500,21400,788
20230731,100800,1152159550,21450,21450,21450,21400,417
20230731,100700,1143220450,21400,21400,21400,21400,111
20230731,100600,1140845050,21400,21400,21400,21350,159
20230731,100500,1137442500,21350,21400,21400,21350,257
20230731,100400,1131943750,21400,21400,21400,21400,363
20230731,100300,1124175550,21350,21350,21350,21350,24
20230731,100200,1123663150,21350,21350,21400,21350,296
20230731,100100,1117334750,21350,21300,21350,21300,521
20230731,100000,1106223300,21300,21250,21300,21250,221
20230731,095900,1101516050,21300,21300,21300,21300,15
20230731,095800,1101196550,21300,21200,21300,21200,606
20230731,095700,1088344000,21200,21250,21250,21200,130
20230731,095600,1085585600,21250,21250,21250,21250,110
20230731,095500,1083248100,21300,21250,21300,21200,1008
20230731,095400,1061845450,21250,21250,21250,21250,24
20230731,095300,1061335450,21250,21200,21250,21200,45
20230731,095200,1060381200,21200,21200,21250,21200,168
20230731,095100,1056819550,21200,21200,21200,21150,401
20230731,095000,1048318400,21200,21200,21200,21200,824
20230731,094900,1030849600,21150,21150,21200,21150,1601
20230731,094800,996988150,21200,21200,21200,21200,107
20230731,094700,994719750,21200,21200,21200,21150,181
20230731,094600,990886700,21150,21150,21150,21100,605
20230731,094500,978095150,21100,21250,21250,21100,3241
20230731,094400,909480850,21250,21300,21300,21250,1523
20230731,094300,877100350,21300,21350,21350,21300,67
20230731,094200,875671450,21300,21300,21350,21300,1676
20230731,094100,839952650,21350,21350,21350,21300,121
20230731,094000,837374300,21350,21300,21350,21300,1468
20230731,093900,806103250,21350,21400,21400,21300,287
20230731,093800,799974500,21350,21350,21400,21350,157
20230731,093700,796622500,21350,21400,21400,21350,233
20230731,093600,791636550,21400,21450,21450,21300,654
20230731,093500,777639450,21400,21450,21450,21400,47
20230731,093400,776632100,21450,21400,21450,21400,502
20230731,093300,765885950,21400,21450,21450,21400,248
20230731,093200,760578300,21400,21450,21450,21400,156
20230731,093100,757232250,21450,21450,21450,21450,702
20230731,093000,742174350,21450,21350,21450,21350,662
20230731,092900,727984450,21350,21250,21350,21250,293
20230731,092800,721730750,21250,21350,21350,21250,669
20230731,092700,707463000,21350,21300,21350,21300,664
20230731,092600,693314200,21300,21350,21350,21300,114
20230731,092500,690885950,21350,21350,21400,21350,614
20230731,092400,677777000,21350,21400,21400,21350,166
20230731,092300,674232700,21400,21350,21450,21300,837
20230731,092200,656369650,21300,21300,21350,21250,898
20230731,092100,637231200,21300,21250,21300,21250,628
20230731,092000,623866050,21200,21350,21400,21200,2608
20230731,091900,568373700,21400,21450,21450,21400,267
20230731,091800,562657700,21450,21400,21450,21400,148
20230731,091700,559485650,21300,21400,21400,21300,1824
20230731,091600,520609350,21350,21450,21500,21350,744
20230731,091500,504713950,21450,21450,21500,21400,1542
20230731,091400,471643800,21550,21600,21650,21500,2125
20230731,091300,425839550,21550,21400,21600,21400,1091
20230731,091200,402406500,21450,21300,21450,21250,1570
20230731,091100,368943450,21350,21350,21350,21250,63
20230731,091000,367603400,21350,21300,21350,21250,212
20230731,090900,363085850,21250,21300,21300,21250,434
20230731,090800,353852900,21350,21250,21350,21250,663
20230731,090700,339725450,21300,21250,21300,21200,605
20230731,090600,326867100,21250,21200,21250,21200,758
20230731,090500,310767150,21250,21250,21250,21200,984
20230731,090400,289857200,21250,21250,21300,21250,427
20230731,090300,280782250,21250,21300,21350,21200,1006
20230731,090200,259399350,21300,21250,21300,21150,2133
20230731,090100,214065550,21250,21200,21250,21100,2506
20230731,090000,160895400,21200,21000,21250,21000,6201