KissMeData/005420/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184200,51585271400,55500,55500,55500,55500,28795
20230731,184100,51585271400,55500,55500,55500,55500,0
20230731,184000,51585271400,55500,55500,55500,55500,0
20230731,183900,51585271400,55500,55500,55500,55500,0
20230731,183800,51585271400,55500,55500,55500,55500,0
20230731,183700,51585271400,55500,55500,55500,55500,0
20230731,183600,51585271400,55500,55500,55500,55500,0
20230731,183500,51585271400,55500,55500,55500,55500,0
20230731,183400,51585271400,55500,55500,55500,55500,0
20230731,183300,51585271400,55500,55500,55500,55500,0
20230731,183200,51585271400,55500,55500,55500,55500,0
20230731,183100,51585271400,55500,55500,55500,55500,0
20230731,183000,51585271400,55500,55500,55500,55500,0
20230731,182900,51585271400,55500,55500,55500,55500,0
20230731,182800,51585271400,55500,55500,55500,55500,0
20230731,182700,51585271400,55500,55500,55500,55500,0
20230731,182600,51585271400,55500,55500,55500,55500,0
20230731,182500,51585271400,55500,55500,55500,55500,0
20230731,182400,51585271400,55500,55500,55500,55500,0
20230731,182300,51585271400,55500,55500,55500,55500,0
20230731,182200,51585271400,55500,55500,55500,55500,0
20230731,182100,51585271400,55500,55500,55500,55500,0
20230731,182000,51585271400,55500,55500,55500,55500,0
20230731,181900,51585271400,55500,55500,55500,55500,0
20230731,181800,51585271400,55500,55500,55500,55500,0
20230731,181700,51585271400,55500,55500,55500,55500,0
20230731,181600,51585271400,55500,55500,55500,55500,0
20230731,181500,51585271400,55500,55500,55500,55500,0
20230731,181400,51585271400,55500,55500,55500,55500,0
20230731,181300,51585271400,55500,55500,55500,55500,0
20230731,181200,51585271400,55500,55500,55500,55500,28795
20230731,181100,51585271400,55500,55500,55500,55500,0
20230731,181000,51585271400,55500,55500,55500,55500,0
20230731,180900,51585271400,55500,55500,55500,55500,0
20230731,180800,51585271400,55500,55500,55500,55500,0
20230731,180700,51585271400,55500,55500,55500,55500,0
20230731,180600,51585271400,55500,55500,55500,55500,0
20230731,180500,51585271400,55500,55500,55500,55500,0
20230731,180400,51585271400,55500,55500,55500,55500,0
20230731,180300,51585271400,55500,55500,55500,55500,0
20230731,180200,51585271400,55500,55500,55500,55500,0
20230731,180100,51585271400,55500,55500,55500,55500,0
20230731,180000,51585271400,55500,55500,55500,55500,0
20230731,175900,51585271400,55500,55500,55500,55500,0
20230731,175800,51585271400,55500,55500,55500,55500,0
20230731,175700,51585271400,55500,55500,55500,55500,0
20230731,175600,51585271400,55500,55500,55500,55500,0
20230731,175500,51585271400,55500,55500,55500,55500,0
20230731,175400,51585271400,55500,55500,55500,55500,0
20230731,175300,51585271400,55500,55500,55500,55500,0
20230731,175200,51585271400,55500,55500,55500,55500,0
20230731,175100,51585271400,55500,55500,55500,55500,0
20230731,175000,51585271400,55500,55500,55500,55500,0
20230731,174900,51585271400,55500,55500,55500,55500,0
20230731,174800,51585271400,55500,55500,55500,55500,0
20230731,174700,51585271400,55500,55500,55500,55500,0
20230731,174600,51585271400,55500,55500,55500,55500,0
20230731,174500,51585271400,55500,55500,55500,55500,0
20230731,174400,51585271400,55500,55500,55500,55500,0
20230731,174300,51585271400,55500,55500,55500,55500,0
20230731,174200,51585271400,55500,55500,55500,55500,28795
20230731,174100,51585271400,55500,55500,55500,55500,0
20230731,174000,51585271400,55500,55500,55500,55500,0
20230731,173900,51585271400,55500,55500,55500,55500,0
20230731,173800,51585271400,55500,55500,55500,55500,0
20230731,173700,51585271400,55500,55500,55500,55500,0
20230731,173600,51585271400,55500,55500,55500,55500,0
20230731,173500,51585271400,55500,55500,55500,55500,0
20230731,173400,51585271400,55500,55500,55500,55500,0
20230731,173300,51585271400,55500,55500,55500,55500,0
20230731,173200,51585271400,55500,55500,55500,55500,0
20230731,173100,51585271400,55500,55500,55500,55500,0
20230731,173000,51585271400,55500,55500,55500,55500,0
20230731,172900,51585271400,55500,55500,55500,55500,0
20230731,172800,51585271400,55500,55500,55500,55500,0
20230731,172700,51585271400,55500,55500,55500,55500,0
20230731,172600,51585271400,55500,55500,55500,55500,0
20230731,172500,51585271400,55500,55500,55500,55500,0
20230731,172400,51585271400,55500,55500,55500,55500,0
20230731,172300,51585271400,55500,55500,55500,55500,0
20230731,172200,51585271400,55500,55500,55500,55500,0
20230731,172100,51585271400,55500,55500,55500,55500,0
20230731,172000,51585271400,55500,55500,55500,55500,0
20230731,171900,51585271400,55500,55500,55500,55500,0
20230731,171800,51585271400,55500,55500,55500,55500,0
20230731,171700,51585271400,55500,55500,55500,55500,0
20230731,171600,51585271400,55500,55500,55500,55500,0
20230731,171500,51585271400,55500,55500,55500,55500,0
20230731,171400,51585271400,55500,55500,55500,55500,0
20230731,171300,51585271400,55500,55500,55500,55500,0
20230731,171200,51585271400,55500,55500,55500,55500,28795
20230731,171100,51585271400,55500,55500,55500,55500,0
20230731,171000,51585271400,55500,55500,55500,55500,0
20230731,170900,51585271400,55500,55500,55500,55500,0
20230731,170800,51585271400,55500,55500,55500,55500,0
20230731,170700,51585271400,55500,55500,55500,55500,0
20230731,170600,51585271400,55500,55500,55500,55500,0
20230731,170500,51585271400,55500,55500,55500,55500,0
20230731,170400,51585271400,55500,55500,55500,55500,0
20230731,170300,51585271400,55500,55500,55500,55500,0
20230731,170200,51585271400,55500,55500,55500,55500,0
20230731,170100,51585271400,55500,55500,55500,55500,0
20230731,170000,51585271400,55500,55500,55500,55500,0
20230731,165900,51585271400,55500,55500,55500,55500,0
20230731,165800,51585271400,55500,55500,55500,55500,0
20230731,165700,51585271400,55500,55500,55500,55500,0
20230731,165600,51585271400,55500,55500,55500,55500,0
20230731,165500,51585271400,55500,55500,55500,55500,0
20230731,165400,51585271400,55500,55500,55500,55500,0
20230731,165300,51585271400,55500,55500,55500,55500,0
20230731,165200,51585271400,55500,55500,55500,55500,0
20230731,165100,51585271400,55500,55500,55500,55500,0
20230731,165000,51585271400,55500,55500,55500,55500,0
20230731,164900,51585271400,55500,55500,55500,55500,0
20230731,164800,51585271400,55500,55500,55500,55500,0
20230731,164700,51585271400,55500,55500,55500,55500,0
20230731,164600,51585271400,55500,55500,55500,55500,0
20230731,164500,51585271400,55500,55500,55500,55500,0
20230731,164400,51585271400,55500,55500,55500,55500,0
20230731,164300,51585271400,55500,55500,55500,55500,0
20230731,164200,51585271400,55500,55500,55500,55500,28795
20230731,164100,51585271400,55500,55500,55500,55500,0
20230731,164000,51585271400,55500,55500,55500,55500,0
20230731,163900,51585271400,55500,55500,55500,55500,0
20230731,163800,51585271400,55500,55500,55500,55500,0
20230731,163700,51585271400,55500,55500,55500,55500,0
20230731,163600,51585271400,55500,55500,55500,55500,0
20230731,163500,51585271400,55500,55500,55500,55500,0
20230731,163400,51585271400,55500,55500,55500,55500,0
20230731,163300,51585271400,55500,55500,55500,55500,0
20230731,163200,51585271400,55500,55500,55500,55500,0
20230731,163100,51585271400,55500,55500,55500,55500,0
20230731,163000,51585271400,55500,55500,55500,55500,0
20230731,162900,51585271400,55500,55500,55500,55500,0
20230731,162800,51585271400,55500,55500,55500,55500,0
20230731,162700,51585271400,55500,55500,55500,55500,0
20230731,162600,51585271400,55500,55500,55500,55500,0
20230731,162500,51585271400,55500,55500,55500,55500,0
20230731,162400,51585271400,55500,55500,55500,55500,0
20230731,162300,51585271400,55500,55500,55500,55500,0
20230731,162200,51585271400,55500,55500,55500,55500,0
20230731,162100,51585271400,55500,55500,55500,55500,0
20230731,162000,51585271400,55500,55500,55500,55500,0
20230731,161900,51585271400,55500,55500,55500,55500,0
20230731,161800,51585271400,55500,55500,55500,55500,0
20230731,161700,51585271400,55500,55500,55500,55500,0
20230731,161600,51585271400,55500,55500,55500,55500,0
20230731,161500,51585271400,55500,55500,55500,55500,0
20230731,161400,51585271400,55500,55500,55500,55500,0
20230731,161300,51585271400,55500,55500,55500,55500,0
20230731,161200,51585271400,55500,55500,55500,55500,28795
20230731,161100,51585271400,55500,55500,55500,55500,0
20230731,161000,51585271400,55500,55500,55500,55500,0
20230731,160900,51585271400,55500,55500,55500,55500,0
20230731,160800,51585271400,55500,55500,55500,55500,0
20230731,160700,51585271400,55500,55500,55500,55500,0
20230731,160600,51585271400,55500,55500,55500,55500,0
20230731,160500,51585271400,55500,55500,55500,55500,0
20230731,160400,51585271400,55500,55500,55500,55500,0
20230731,160300,51585271400,55500,55500,55500,55500,0
20230731,160200,51585271400,55500,55500,55500,55500,0
20230731,160100,51585271400,55500,55500,55500,55500,0
20230731,160000,51585271400,55500,55500,55500,55500,0
20230731,155900,51585271400,55500,55500,55500,55500,0
20230731,155800,51585271400,55500,55500,55500,55500,0
20230731,155700,51585271400,55500,55500,55500,55500,0
20230731,155600,51585271400,55500,55500,55500,55500,0
20230731,155500,51585271400,55500,55500,55500,55500,0
20230731,155400,51585271400,55500,55500,55500,55500,0
20230731,155300,51585271400,55500,55500,55500,55500,0
20230731,155200,51585271400,55500,55500,55500,55500,0
20230731,155100,51585271400,55500,55500,55500,55500,0
20230731,155000,51585271400,55500,55500,55500,55500,0
20230731,154900,51585271400,55500,55500,55500,55500,0
20230731,154800,51585271400,55500,55500,55500,55500,0
20230731,154700,51585271400,55500,55500,55500,55500,0
20230731,154600,51585271400,55500,55500,55500,55500,0
20230731,154500,51585271400,55500,55500,55500,55500,0
20230731,154400,51585271400,55500,55500,55500,55500,0
20230731,154300,51585271400,55500,55500,55500,55500,0
20230731,154200,51585271400,55500,55500,55500,55500,28795
20230731,154100,51585271400,55500,55500,55500,55500,0
20230731,154000,51585271400,55500,55500,55500,55500,0
20230731,153900,51585271400,55500,55500,55500,55500,0
20230731,153800,51585271400,55500,55500,55500,55500,0
20230731,153700,51585271400,55500,55500,55500,55500,0
20230731,153600,51585271400,55500,55500,55500,55500,0
20230731,153500,51585271400,55500,55500,55500,55500,0
20230731,153400,51585271400,55500,55500,55500,55500,0
20230731,153300,51585271400,55500,55500,55500,55500,0
20230731,153200,51585271400,55500,55500,55500,55500,0
20230731,153100,51585271400,55500,55500,55500,55500,0
20230731,153000,51585271400,55500,55500,55500,55500,28795
20230731,152900,49987148900,55200,55200,55200,55200,0
20230731,152800,49987148900,55200,55200,55200,55200,0
20230731,152700,49987148900,55200,55200,55200,55200,0
20230731,152600,49987148900,55200,55200,55200,55200,0
20230731,152500,49987148900,55200,55200,55200,55200,0
20230731,152400,49987148900,55200,55200,55200,55200,0
20230731,152300,49987148900,55200,55200,55200,55200,0
20230731,152200,49987148900,55200,55200,55200,55200,0
20230731,152100,49987148900,55200,55200,55200,55200,0
20230731,152000,49987148900,55200,55200,55200,55200,0
20230731,151900,49987148900,55200,55100,55200,55000,3370
20230731,151800,49801363400,55100,54900,55100,54900,2090
20230731,151700,49686430000,55000,54800,55000,54800,2918
20230731,151600,49526173900,54800,54700,54900,54600,2464
20230731,151500,49391226800,54600,54600,54700,54600,710
20230731,151400,49352402300,54700,54600,54800,54500,1594
20230731,151300,49265297600,54500,54500,54700,54500,4509
20230731,151200,49019123100,54400,54500,54600,54300,2048
20230731,151100,48907662600,54600,54500,54600,54500,1451
20230731,151000,48828550700,54500,54500,54600,54500,2102
20230731,150900,48713977800,54600,54600,54700,54500,2213
20230731,150800,48593137100,54600,54600,54700,54600,408
20230731,150700,48570854700,54600,54700,54700,54600,1071
20230731,150600,48512294900,54700,54700,54900,54600,1254
20230731,150500,48443643600,54800,54800,55000,54800,9458
20230731,150400,47924388300,55000,54600,55000,54600,4750
20230731,150300,47664137500,54700,54600,54700,54600,946
20230731,150200,47612478200,54600,54500,54600,54500,848
20230731,150100,47566189000,54500,54400,54700,54400,3702
20230731,150000,47364271800,54400,54400,54500,54200,2370
20230731,145900,47235497700,54400,54600,54600,54400,2197
20230731,145800,47115820100,54400,54500,54600,54400,2144
20230731,145700,46999023100,54500,54200,54600,54200,1120
20230731,145600,46938108300,54400,54600,54600,54100,21149
20230731,145500,45788856300,54600,54600,54700,54400,3714
20230731,145400,45585985800,54600,54600,54700,54300,5855
20230731,145300,45266688400,54600,54900,55000,54600,3511
20230731,145200,45074210000,54900,54900,55200,54900,3105
20230731,145100,44903220900,54900,55200,55200,54900,3712
20230731,145000,44699048200,55100,55200,55300,55100,3014
20230731,144900,44532865900,55200,55200,55300,55200,1899
20230731,144800,44428036300,55300,55300,55300,55200,2253
20230731,144700,44303589100,55300,55300,55300,55200,2694
20230731,144600,44154612400,55300,55300,55400,55200,2006
20230731,144500,44043673400,55400,55500,55600,55300,4605
20230731,144400,43788177400,55600,55400,55600,55400,1722
20230731,144300,43692626800,55500,55400,55500,55300,3047
20230731,144200,43523580900,55400,55300,55400,55300,1554
20230731,144100,43437512400,55400,55300,55400,55300,1912
20230731,144000,43331593500,55400,55400,55500,55300,823
20230731,143900,43286000600,55400,55300,55400,55300,1677
20230731,143800,43193128500,55400,55300,55400,55300,1169
20230731,143700,43128380100,55400,55400,55400,55300,1607
20230731,143600,43039376100,55400,55300,55400,55200,1728
20230731,143500,42943694700,55300,55300,55400,55300,1026
20230731,143400,42886931100,55300,55200,55400,55200,1318
20230731,143300,42814048100,55300,55400,55400,55300,2930
20230731,143200,42651835100,55400,55400,55500,55300,1371
20230731,143100,42575882700,55400,55400,55500,55300,2826
20230731,143000,42419280100,55400,55400,55500,55300,1328
20230731,142900,42345712100,55400,55400,55500,55300,1733
20230731,142800,42249708700,55400,55400,55400,55300,1270
20230731,142700,42179449000,55400,55700,55700,55200,12013
20230731,142600,41512746300,55700,55500,55700,55400,14662
20230731,142500,40698394300,55500,55000,55500,55000,39913
20230731,142400,38497843600,55000,55000,55000,54900,737
20230731,142300,38457353500,55000,54900,55000,54800,1854
20230731,142200,38355551000,54900,54900,54900,54800,837
20230731,142100,38309610000,54900,54900,54900,54800,128
20230731,142000,38302582900,54800,54900,54900,54800,1411
20230731,141900,38225222500,54900,54900,54900,54800,577
20230731,141800,38193561600,54800,54900,55000,54800,878
20230731,141700,38145359800,55000,54900,55000,54900,1933
20230731,141600,38039220500,54900,54900,55000,54900,522
20230731,141500,38010536600,54900,54900,55000,54900,516
20230731,141400,37982162900,55000,54900,55000,54900,1039
20230731,141300,37925050500,54900,55000,55000,54900,265
20230731,141200,37910486000,55000,54900,55000,54900,890
20230731,141100,37861598500,54800,54700,54900,54700,9712
20230731,141000,37328596200,54700,54800,54900,54700,3259
20230731,140900,37150040200,54800,54800,54900,54800,492
20230731,140800,37123045900,54800,54900,54900,54800,2916
20230731,140700,36963164400,54900,54800,54900,54800,1526
20230731,140600,36879418800,54900,54800,54900,54800,430
20230731,140500,36855850400,54800,54700,54900,54700,5381
20230731,140400,36561145700,54700,54600,54700,54600,2739
20230731,140300,36411423600,54600,54600,54600,54500,287
20230731,140200,36395771400,54600,54500,54600,54500,595
20230731,140100,36363329100,54500,54500,54500,54400,1662
20230731,140000,36272763300,54500,54600,54600,54500,96
20230731,135900,36267525800,54600,54600,54700,54500,498
20230731,135800,36240339100,54500,54500,54600,54400,2138
20230731,135700,36123694200,54500,54400,54500,54400,2652
20230731,135600,35979297800,54400,54500,54500,54400,1107
20230731,135500,35919068800,54500,54400,54500,54400,337
20230731,135400,35900728800,54400,54600,54600,54400,1282
20230731,135300,35830858100,54600,54600,54600,54500,331
20230731,135200,35812790600,54600,54600,54600,54500,648
20230731,135100,35777461300,54500,54600,54600,54500,1269
20230731,135000,35708180200,54500,54500,54600,54500,578
20230731,134900,35676674600,54500,54700,54700,54500,2345
20230731,134800,35548631800,54700,54600,54700,54600,858
20230731,134700,35501778100,54600,54700,54700,54600,205
20230731,134600,35490572500,54600,54600,54700,54600,622
20230731,134500,35456573400,54600,54700,54700,54600,1951
20230731,134400,35349866000,54700,54700,54700,54600,925
20230731,134300,35299310900,54700,54500,54700,54500,6964
20230731,134200,34919073400,54500,54600,54600,54500,240
20230731,134100,34905989000,54500,54400,54500,54300,3592
20230731,134000,34710352800,54400,54400,54400,54300,151
20230731,133900,34702149700,54300,54400,54400,54300,431
20230731,133800,34678718700,54400,54400,54400,54300,563
20230731,133700,34648117600,54400,54400,54500,54300,208
20230731,133600,34636802400,54400,54400,54400,54300,1821
20230731,133500,34537751500,54300,54400,54400,54300,130
20230731,133400,34530681800,54400,54400,54400,54400,762
20230731,133300,34489229000,54400,54400,54400,54300,1806
20230731,133200,34390996600,54400,54300,54400,54300,857
20230731,133100,34344460700,54400,54300,54400,54100,1347
20230731,133000,34271518500,54100,54200,54300,54100,701
20230731,132900,34233557000,54100,54100,54200,54100,363
20230731,132800,34213912200,54100,54100,54200,54000,3695
20230731,132700,34014012200,54100,54200,54200,54100,359
20230731,132600,33994578200,54200,54300,54300,54200,790
20230731,132500,33951750000,54300,54200,54300,54200,1531
20230731,132400,33868636800,54200,54200,54200,54100,172
20230731,132300,33859315300,54200,54200,54300,54100,428
20230731,132200,33836116700,54200,54200,54200,54100,1261
20230731,132100,33767776400,54200,54200,54200,54100,128
20230731,132000,33760846500,54200,54100,54200,54100,263
20230731,131900,33746599900,54200,54100,54200,54100,590
20230731,131800,33714626100,54100,54100,54200,54100,533
20230731,131700,33685789100,54100,54100,54200,54100,210
20230731,131600,33674423900,54100,54100,54200,54100,614
20230731,131500,33641205900,54100,54200,54200,54100,128
20230731,131400,33634280600,54200,54100,54200,54100,968
20230731,131300,33581909000,54200,54100,54200,54100,13
20230731,131200,33581205400,54200,54200,54200,54100,730
20230731,131100,33541711100,54100,54200,54200,54100,1278
20230731,131000,33472543700,54200,54200,54200,54100,170
20230731,130900,33463340700,54100,54100,54200,54100,620
20230731,130800,33429796100,54100,54100,54200,54000,428
20230731,130700,33406650000,54100,54200,54200,54100,2487
20230731,130600,33272088400,54200,54300,54300,54200,459
20230731,130500,33247210500,54200,54200,54300,54200,355
20230731,130400,33227969000,54200,54300,54300,54200,153
20230731,130300,33219676000,54200,54200,54300,54200,302
20230731,130200,33203306100,54200,54200,54200,54100,431
20230731,130100,33179946900,54100,54100,54200,54100,445
20230731,130000,33155839100,54200,54200,54300,54100,201
20230731,125900,33144946000,54300,54300,54300,54200,582
20230731,125800,33113400100,54300,54300,54300,54200,189
20230731,125700,33103139000,54300,54100,54300,54100,653
20230731,125600,33067750200,54100,54100,54100,54000,1332
20230731,125500,32995749000,54100,54000,54100,54000,2237
20230731,125400,32874777600,54100,54100,54100,54000,733
20230731,125300,32835153300,54100,54100,54200,54100,998
20230731,125200,32781161300,54100,54100,54200,54100,1614
20230731,125100,32693841000,54100,54200,54200,54100,6028
20230731,125000,32367207400,54200,54200,54300,54200,648
20230731,124900,32332040600,54300,54300,54300,54200,2087
20230731,124800,32218743000,54400,54400,54400,54300,1580
20230731,124700,32132830800,54400,54500,54500,54400,841
20230731,124600,32087061000,54500,54300,54500,54300,635
20230731,124500,32052548900,54400,54500,54500,54400,2547
20230731,124400,31913987900,54500,54600,54600,54500,1382
20230731,124300,31838666900,54600,54600,54600,54500,251
20230731,124200,31824970200,54600,54500,54600,54500,370
20230731,124100,31804782100,54500,54500,54600,54500,668
20230731,124000,31768356100,54500,54500,54500,54500,530
20230731,123900,31739471100,54500,54600,54600,54400,1722
20230731,123800,31645637100,54500,54500,54600,54500,1142
20230731,123700,31583380700,54500,54500,54600,54500,479
20230731,123600,31557269300,54500,54600,54600,54500,716
20230731,123500,31518237600,54500,54600,54600,54500,1080
20230731,123400,31459284100,54600,54800,54800,54600,3651
20230731,123300,31259785000,54800,54800,54800,54700,579
20230731,123200,31228093800,54800,54700,54800,54700,1100
20230731,123100,31167826600,54700,54800,54800,54700,101
20230731,123000,31162296100,54800,54800,54800,54700,1298
20230731,122900,31091197900,54800,54700,54800,54700,1025
20230731,122800,31035030000,54800,54900,54900,54800,5308
20230731,122700,30744101200,54900,54900,54900,54800,865
20230731,122600,30696657400,54900,54800,54900,54800,1154
20230731,122500,30633373500,54700,54800,54800,54700,3715
20230731,122400,30429800800,54800,54500,54800,54500,2677
20230731,122300,30283446400,54600,54600,54700,54500,784
20230731,122200,30240687600,54600,54700,54700,54600,1450
20230731,122100,30161509300,54700,54700,54700,54600,544
20230731,122000,30131756900,54700,54600,54700,54600,1249
20230731,121900,30063437400,54600,54600,54700,54600,348
20230731,121800,30044414400,54700,54600,54700,54600,352
20230731,121700,30025192800,54600,54600,54600,54600,70
20230731,121600,30021370800,54600,54500,54600,54500,662
20230731,121500,29985227900,54600,54600,54600,54500,580
20230731,121400,29953561200,54600,54600,54700,54600,616
20230731,121300,29919927000,54600,54600,54700,54600,364
20230731,121200,29900027800,54700,54600,54700,54600,1576
20230731,121100,29813963500,54600,54600,54700,54600,294
20230731,121000,29797888500,54600,54600,54700,54600,2067
20230731,120900,29684997000,54600,54400,54600,54400,699
20230731,120800,29646904100,54500,54600,54600,54400,1312
20230731,120700,29575404100,54600,54700,54700,54600,415
20230731,120600,29552724200,54600,54600,54700,54600,493
20230731,120500,29525777800,54700,54500,54700,54500,314
20230731,120400,29508640200,54500,54500,54500,54400,407
20230731,120300,29486463300,54500,54700,54800,54400,3251
20230731,120200,29309075700,54700,54800,54800,54700,1443
20230731,120100,29230049600,54800,54900,54900,54800,2034
20230731,120000,29118561600,54900,54500,54900,54500,12695
20230731,115900,28424514800,54500,54600,54600,54400,1210
20230731,115800,28358569300,54600,54500,54600,54500,283
20230731,115700,28343134000,54500,54500,54600,54500,737
20230731,115600,28302967400,54500,54600,54600,54500,488
20230731,115500,28276369500,54600,54500,54600,54500,599
20230731,115400,28243715300,54500,54500,54600,54500,766
20230731,115300,28201966700,54500,54500,54600,54500,585
20230731,115200,28170082800,54500,54600,54600,54500,59
20230731,115100,28166862600,54500,54600,54600,54500,919
20230731,115000,28116700600,54500,54600,54600,54500,172
20230731,114900,28107322500,54600,54600,54700,54500,540
20230731,114800,28077845800,54600,54600,54700,54600,904
20230731,114700,28028471200,54600,54500,54600,54500,3648
20230731,114600,27829305100,54500,54500,54600,54500,442
20230731,114500,27805199600,54600,54500,54600,54500,173
20230731,114400,27795766400,54500,54400,54600,54400,3450
20230731,114300,27607747600,54400,54400,54500,54400,726
20230731,114200,27568252200,54400,54500,54500,54400,350
20230731,114100,27549190300,54500,54600,54600,54500,3228
20230731,114000,27373210500,54600,54500,54600,54500,741
20230731,113900,27332812900,54500,54500,54600,54500,694
20230731,113800,27294972000,54600,54400,54600,54400,3420
20230731,113700,27108539600,54400,54300,54500,54300,2148
20230731,113600,26991623000,54400,54300,54400,54300,808
20230731,113500,26947703900,54300,54300,54400,54300,431
20230731,113400,26924277300,54300,54300,54300,54200,555
20230731,113300,26894141100,54300,54200,54300,54200,329
20230731,113200,26876294800,54200,54300,54300,54200,549
20230731,113100,26846516800,54300,54200,54300,54100,504
20230731,113000,26819186900,54200,54200,54300,54200,438
20230731,112900,26795446500,54200,54200,54200,54100,536
20230731,112800,26766396500,54200,54100,54200,54100,352
20230731,112700,26747324900,54200,54200,54200,54100,636
20230731,112600,26712882000,54200,54200,54200,54100,226
20230731,112500,26700643700,54200,54200,54200,54100,374
20230731,112400,26680376600,54100,54200,54200,54100,329
20230731,112300,26662562000,54100,54200,54200,54100,462
20230731,112200,26637548800,54200,54300,54300,54200,1295
20230731,112100,26567287300,54300,54200,54300,54200,359
20230731,112000,26547800100,54300,54300,54300,54200,157
20230731,111900,26539283300,54300,54300,54300,54200,184
20230731,111800,26529293200,54200,54300,54300,54200,387
20230731,111700,26508296100,54300,54300,54400,54300,5099
20230731,111600,26231218800,54400,54500,54500,54300,431
20230731,111500,26207784700,54500,54200,54500,54200,870
20230731,111400,26160572900,54200,54300,54300,54100,1422
20230731,111300,26083471500,54300,54400,54400,54300,179
20230731,111200,26073744200,54400,54400,54500,54400,210
20230731,111100,26062319900,54400,54600,54600,54400,493
20230731,111000,26035474500,54500,54600,54600,54500,979
20230731,110900,25982116600,54500,54400,54600,54400,762
20230731,110800,25940648100,54300,54100,54600,54100,9674
20230731,110700,25414985100,54200,54200,54200,54100,277
20230731,110600,25399981900,54100,54200,54200,54100,481
20230731,110500,25373940500,54200,54200,54200,54100,1053
20230731,110400,25316958200,54200,54200,54300,54200,636
20230731,110300,25282486900,54200,54200,54300,54200,788
20230731,110200,25239763000,54300,54300,54300,54200,952
20230731,110100,25188141200,54200,54300,54300,54200,817
20230731,110000,25143852400,54300,54300,54300,54200,557
20230731,105900,25113656700,54300,54100,54300,54100,2510
20230731,105800,24977757300,54000,54100,54100,54000,1463
20230731,105700,24898646800,54100,54000,54100,54000,573
20230731,105600,24867663200,54100,54100,54100,54000,619
20230731,105500,24834219200,54100,54100,54200,54000,2374
20230731,105400,24705863900,54100,54100,54200,54100,385
20230731,105300,24685011600,54200,54100,54200,54100,392
20230731,105200,24663772600,54200,54200,54300,54200,802
20230731,105100,24620303600,54200,54300,54400,54200,582
20230731,105000,24588699900,54300,54300,54400,54300,502
20230731,104900,24561415400,54400,54400,54400,54300,1864
20230731,104800,24460141500,54400,54400,54400,54300,1150
20230731,104700,24397602100,54300,54300,54400,54200,1038
20230731,104600,24341274100,54200,54300,54300,54200,1283
20230731,104500,24271693000,54300,54600,54600,54300,6447
20230731,104400,23920511600,54500,54600,54600,54500,2507
20230731,104300,23783632900,54500,54600,54600,54500,1148
20230731,104200,23721043600,54500,54500,54600,54400,2241
20230731,104100,23598816300,54600,54600,54600,54400,1276
20230731,104000,23529278300,54500,54300,54700,54300,27676
20230731,103900,22020340400,54300,54300,54400,54300,873
20230731,103800,21972859700,54400,54400,54400,54300,1166
20230731,103700,21909510400,54300,54200,54400,54200,3136
20230731,103600,21739211300,54300,54200,54300,54200,862
20230731,103500,21692470300,54200,54200,54300,54100,2547
20230731,103400,21554431900,54100,54100,54100,54000,1038
20230731,103300,21498278700,54100,54100,54200,54000,896
20230731,103200,21449818900,54100,54000,54100,54000,129
20230731,103100,21442845000,54000,54100,54200,54000,902
20230731,103000,21394044900,54100,54100,54200,54000,1118
20230731,102900,21333553500,54100,54100,54200,54000,2712
20230731,102800,21186834200,54100,54000,54100,54000,320
20230731,102700,21169549300,54000,53900,54100,53800,2140
20230731,102600,21054099200,53900,53900,53900,53800,683
20230731,102500,21017295800,53900,54000,54000,53900,951
20230731,102400,20966035600,53900,54000,54100,53900,508
20230731,102300,20938604300,54000,54100,54200,54000,1297
20230731,102200,20868487800,54100,54000,54100,53800,3221
20230731,102100,20694497900,53900,54000,54000,53900,3162
20230731,102000,20524059400,54000,54100,54100,54000,659
20230731,101900,20488470600,54000,54000,54100,54000,1230
20230731,101800,20422038900,54100,54100,54200,54000,1200
20230731,101700,20357143400,54200,54200,54200,54100,1491
20230731,101600,20276437600,54200,54200,54200,54100,562
20230731,101500,20245981700,54200,54100,54200,54100,852
20230731,101400,20199822000,54100,54200,54300,54100,936
20230731,101300,20149096500,54200,54300,54400,54100,1808
20230731,101200,20050959900,54300,54000,54400,54000,12172
20230731,101100,19390875700,54000,53900,54100,53900,1074
20230731,101000,19332836100,54000,54000,54000,53900,1577
20230731,100900,19247689700,54000,54000,54200,54000,2416
20230731,100800,19117055700,54000,54000,54100,53900,3409
20230731,100700,18932906700,54100,54100,54100,54000,869
20230731,100600,18885972400,54100,54100,54200,54000,1372
20230731,100500,18811742000,54100,53900,54200,53800,8538
20230731,100400,18350345700,53800,53800,53900,53700,1815
20230731,100300,18252703400,53700,53800,53800,53700,616
20230731,100200,18219593800,53800,53900,54000,53700,1212
20230731,100100,18154287100,53900,53500,53900,53500,4061
20230731,100000,17936004100,53500,53600,53700,53500,1690
20230731,095900,17845479500,53500,53500,53600,53400,538
20230731,095800,17816676100,53500,53600,53600,53400,2416
20230731,095700,17687360800,53600,53600,53700,53600,1985
20230731,095600,17580789300,53700,53700,53700,53600,658
20230731,095500,17545501500,53600,53800,53800,53600,1647
20230731,095400,17457007000,53800,53500,53800,53500,1632
20230731,095300,17369493700,53500,53500,53600,53400,3041
20230731,095200,17206781100,53400,53400,53500,53300,1342
20230731,095100,17135113500,53400,53500,53500,53300,2665
20230731,095000,16992884300,53500,53400,53500,53300,1303
20230731,094900,16923298500,53300,53300,53400,53200,1467
20230731,094800,16845074200,53300,53200,53300,53100,1528
20230731,094700,16763748400,53300,53100,53300,53000,3375
20230731,094600,16584566100,53000,52600,53200,52500,6248
20230731,094500,16253859300,52600,53100,53200,52500,20187
20230731,094400,15186299800,53200,53300,53400,53100,4566
20230731,094300,14943293500,53300,53700,53700,53300,9820
20230731,094200,14418191200,53600,53700,53800,53600,1044
20230731,094100,14362164800,53700,53600,53900,53600,3906
20230731,094000,14152216000,53700,53800,53900,53600,3332
20230731,093900,13973263600,53700,53800,53900,53700,2485
20230731,093800,13839593800,53800,53800,54000,53700,4512
20230731,093700,13596648300,53700,53800,54000,53700,3235
20230731,093600,13422582700,53800,54000,54000,53700,2874
20230731,093500,13267837000,54000,54100,54100,53900,2493
20230731,093400,13133157600,54100,54100,54200,54000,4016
20230731,093300,12916066300,54100,54300,54400,54100,4131
20230731,093200,12692062900,54300,54500,54500,54300,3918
20230731,093100,12478987600,54500,54400,54500,54400,4444
20230731,093000,12237020400,54400,54300,54500,54200,7578
20230731,092900,11825014500,54200,54100,54300,54100,7255
20230731,092800,11431622800,54200,54200,54200,54000,4428
20230731,092700,11192057600,54100,53900,54100,53900,14626
20230731,092600,10402279500,53900,53700,53900,53500,7237
20230731,092500,10013535700,53700,53700,53800,53600,1961
20230731,092400,9908235400,53800,53900,53900,53700,2527
20230731,092300,9772217900,53900,53900,54000,53800,4090
20230731,092200,9551761300,53900,53600,53900,53500,3314
20230731,092100,9373798200,53600,53300,53600,53200,2791
20230731,092000,9224669200,53300,53200,53300,53100,8826
20230731,091900,8755450600,53200,53600,53800,53100,7099
20230731,091800,8376638200,53500,53700,54000,53500,6659
20230731,091700,8018671000,53600,53300,53800,53200,8568
20230731,091600,7560050600,53300,53600,53800,53200,9986
20230731,091500,7026017600,53800,54000,54200,53600,10478
20230731,091400,6460719400,54000,54100,54100,53800,5705
20230731,091300,6152598000,54100,53700,54200,53500,9691
20230731,091200,5630746400,53700,53700,53800,53500,6780
20230731,091100,5266775000,53700,53800,53900,53600,8050
20230731,091000,4834334000,53900,53900,54000,53600,13336
20230731,090900,4116695200,53900,53400,53900,53100,13175
20230731,090800,3411459800,53100,53100,53500,53000,8247
20230731,090700,2972640400,53100,53200,53200,53000,1819
20230731,090600,2876153900,53000,53300,53300,53000,4115
20230731,090500,2657729400,53200,53000,53300,53000,1949
20230731,090400,2554110400,53100,53000,53400,53000,3281
20230731,090300,2379661400,53100,53000,53100,52900,3486
20230731,090200,2194904700,53000,53000,53100,52900,9097
20230731,090100,1712659600,53100,52900,53400,52900,7145
20230731,090000,1333438600,53000,52500,53400,52500,24803