KissMeData/001060/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,183300,3557237950,31850,31850,31850,31850,4607
20240731,183200,3557237950,31850,31850,31850,31850,0
20240731,183100,3557237950,31850,31850,31850,31850,0
20240731,183000,3557237950,31850,31850,31850,31850,0
20240731,182900,3557237950,31850,31850,31850,31850,0
20240731,182800,3557237950,31850,31850,31850,31850,0
20240731,182700,3557237950,31850,31850,31850,31850,0
20240731,182600,3557237950,31850,31850,31850,31850,0
20240731,182500,3557237950,31850,31850,31850,31850,0
20240731,182400,3557237950,31850,31850,31850,31850,0
20240731,182300,3557237950,31850,31850,31850,31850,0
20240731,182200,3557237950,31850,31850,31850,31850,0
20240731,182100,3557237950,31850,31850,31850,31850,0
20240731,182000,3557237950,31850,31850,31850,31850,0
20240731,181900,3557237950,31850,31850,31850,31850,0
20240731,181800,3557237950,31850,31850,31850,31850,0
20240731,181700,3557237950,31850,31850,31850,31850,0
20240731,181600,3557237950,31850,31850,31850,31850,0
20240731,181500,3557237950,31850,31850,31850,31850,0
20240731,181400,3557237950,31850,31850,31850,31850,0
20240731,181300,3557237950,31850,31850,31850,31850,0
20240731,181200,3557237950,31850,31850,31850,31850,0
20240731,181100,3557237950,31850,31850,31850,31850,0
20240731,181000,3557237950,31850,31850,31850,31850,0
20240731,180900,3557237950,31850,31850,31850,31850,0
20240731,180800,3557237950,31850,31850,31850,31850,0
20240731,180700,3557237950,31850,31850,31850,31850,0
20240731,180600,3557237950,31850,31850,31850,31850,0
20240731,180500,3557237950,31850,31850,31850,31850,0
20240731,180400,3557237950,31850,31850,31850,31850,0
20240731,180300,3557237950,31850,31850,31850,31850,4607
20240731,180200,3557237950,31850,31850,31850,31850,0
20240731,180100,3557237950,31850,31850,31850,31850,0
20240731,180000,3557237950,31850,31850,31850,31850,0
20240731,175900,3557237950,31850,31850,31850,31850,0
20240731,175800,3557237950,31850,31850,31850,31850,0
20240731,175700,3557237950,31850,31850,31850,31850,0
20240731,175600,3557237950,31850,31850,31850,31850,0
20240731,175500,3557237950,31850,31850,31850,31850,0
20240731,175400,3557237950,31850,31850,31850,31850,0
20240731,175300,3557237950,31850,31850,31850,31850,0
20240731,175200,3557237950,31850,31850,31850,31850,0
20240731,175100,3557237950,31850,31850,31850,31850,0
20240731,175000,3557237950,31850,31850,31850,31850,0
20240731,174900,3557237950,31850,31850,31850,31850,0
20240731,174800,3557237950,31850,31850,31850,31850,0
20240731,174700,3557237950,31850,31850,31850,31850,0
20240731,174600,3557237950,31850,31850,31850,31850,0
20240731,174500,3557237950,31850,31850,31850,31850,0
20240731,174400,3557237950,31850,31850,31850,31850,0
20240731,174300,3557237950,31850,31850,31850,31850,0
20240731,174200,3557237950,31850,31850,31850,31850,0
20240731,174100,3557237950,31850,31850,31850,31850,0
20240731,174000,3557237950,31850,31850,31850,31850,0
20240731,173900,3557237950,31850,31850,31850,31850,0
20240731,173800,3557237950,31850,31850,31850,31850,0
20240731,173700,3557237950,31850,31850,31850,31850,0
20240731,173600,3557237950,31850,31850,31850,31850,0
20240731,173500,3557237950,31850,31850,31850,31850,0
20240731,173400,3557237950,31850,31850,31850,31850,0
20240731,173300,3557237950,31850,31850,31850,31850,4607
20240731,173200,3557237950,31850,31850,31850,31850,0
20240731,173100,3557237950,31850,31850,31850,31850,0
20240731,173000,3557237950,31850,31850,31850,31850,0
20240731,172900,3557237950,31850,31850,31850,31850,0
20240731,172800,3557237950,31850,31850,31850,31850,0
20240731,172700,3557237950,31850,31850,31850,31850,0
20240731,172600,3557237950,31850,31850,31850,31850,0
20240731,172500,3557237950,31850,31850,31850,31850,0
20240731,172400,3557237950,31850,31850,31850,31850,0
20240731,172300,3557237950,31850,31850,31850,31850,0
20240731,172200,3557237950,31850,31850,31850,31850,0
20240731,172100,3557237950,31850,31850,31850,31850,0
20240731,172000,3557237950,31850,31850,31850,31850,0
20240731,171900,3557237950,31850,31850,31850,31850,0
20240731,171800,3557237950,31850,31850,31850,31850,0
20240731,171700,3557237950,31850,31850,31850,31850,0
20240731,171600,3557237950,31850,31850,31850,31850,0
20240731,171500,3557237950,31850,31850,31850,31850,0
20240731,171400,3557237950,31850,31850,31850,31850,0
20240731,171300,3557237950,31850,31850,31850,31850,0
20240731,171200,3557237950,31850,31850,31850,31850,0
20240731,171100,3557237950,31850,31850,31850,31850,0
20240731,171000,3557237950,31850,31850,31850,31850,0
20240731,170900,3557237950,31850,31850,31850,31850,0
20240731,170800,3557237950,31850,31850,31850,31850,0
20240731,170700,3557237950,31850,31850,31850,31850,0
20240731,170600,3557237950,31850,31850,31850,31850,0
20240731,170500,3557237950,31850,31850,31850,31850,0
20240731,170400,3557237950,31850,31850,31850,31850,0
20240731,170300,3557237950,31850,31850,31850,31850,4607
20240731,170200,3557237950,31850,31850,31850,31850,0
20240731,170100,3557237950,31850,31850,31850,31850,0
20240731,170000,3557237950,31850,31850,31850,31850,0
20240731,165900,3557237950,31850,31850,31850,31850,0
20240731,165800,3557237950,31850,31850,31850,31850,0
20240731,165700,3557237950,31850,31850,31850,31850,0
20240731,165600,3557237950,31850,31850,31850,31850,0
20240731,165500,3557237950,31850,31850,31850,31850,0
20240731,165400,3557237950,31850,31850,31850,31850,0
20240731,165300,3557237950,31850,31850,31850,31850,0
20240731,165200,3557237950,31850,31850,31850,31850,0
20240731,165100,3557237950,31850,31850,31850,31850,0
20240731,165000,3557237950,31850,31850,31850,31850,0
20240731,164900,3557237950,31850,31850,31850,31850,0
20240731,164800,3557237950,31850,31850,31850,31850,0
20240731,164700,3557237950,31850,31850,31850,31850,0
20240731,164600,3557237950,31850,31850,31850,31850,0
20240731,164500,3557237950,31850,31850,31850,31850,0
20240731,164400,3557237950,31850,31850,31850,31850,0
20240731,164300,3557237950,31850,31850,31850,31850,0
20240731,164200,3557237950,31850,31850,31850,31850,0
20240731,164100,3557237950,31850,31850,31850,31850,0
20240731,164000,3557237950,31850,31850,31850,31850,0
20240731,163900,3557237950,31850,31850,31850,31850,0
20240731,163800,3557237950,31850,31850,31850,31850,0
20240731,163700,3557237950,31850,31850,31850,31850,0
20240731,163600,3557237950,31850,31850,31850,31850,0
20240731,163500,3557237950,31850,31850,31850,31850,0
20240731,163400,3557237950,31850,31850,31850,31850,0
20240731,163300,3557237950,31850,31850,31850,31850,4607
20240731,163200,3557237950,31850,31850,31850,31850,0
20240731,163100,3557237950,31850,31850,31850,31850,0
20240731,163000,3557237950,31850,31850,31850,31850,0
20240731,162900,3557237950,31850,31850,31850,31850,0
20240731,162800,3557237950,31850,31850,31850,31850,0
20240731,162700,3557237950,31850,31850,31850,31850,0
20240731,162600,3557237950,31850,31850,31850,31850,0
20240731,162500,3557237950,31850,31850,31850,31850,0
20240731,162400,3557237950,31850,31850,31850,31850,0
20240731,162300,3557237950,31850,31850,31850,31850,0
20240731,162200,3557237950,31850,31850,31850,31850,0
20240731,162100,3557237950,31850,31850,31850,31850,0
20240731,162000,3557237950,31850,31850,31850,31850,0
20240731,161900,3557237950,31850,31850,31850,31850,0
20240731,161800,3557237950,31850,31850,31850,31850,0
20240731,161700,3557237950,31850,31850,31850,31850,0
20240731,161600,3557237950,31850,31850,31850,31850,0
20240731,161500,3557237950,31850,31850,31850,31850,0
20240731,161400,3557237950,31850,31850,31850,31850,0
20240731,161300,3557237950,31850,31850,31850,31850,0
20240731,161200,3557237950,31850,31850,31850,31850,0
20240731,161100,3557237950,31850,31850,31850,31850,0
20240731,161000,3557237950,31850,31850,31850,31850,0
20240731,160900,3557237950,31850,31850,31850,31850,0
20240731,160800,3557237950,31850,31850,31850,31850,0
20240731,160700,3557237950,31850,31850,31850,31850,0
20240731,160600,3557237950,31850,31850,31850,31850,0
20240731,160500,3557237950,31850,31850,31850,31850,0
20240731,160400,3557237950,31850,31850,31850,31850,0
20240731,160300,3557237950,31850,31850,31850,31850,4607
20240731,160200,3557237950,31850,31850,31850,31850,0
20240731,160100,3557237950,31850,31850,31850,31850,0
20240731,160000,3557237950,31850,31850,31850,31850,0
20240731,155900,3557237950,31850,31850,31850,31850,0
20240731,155800,3557237950,31850,31850,31850,31850,0
20240731,155700,3557237950,31850,31850,31850,31850,0
20240731,155600,3557237950,31850,31850,31850,31850,0
20240731,155500,3557237950,31850,31850,31850,31850,0
20240731,155400,3557237950,31850,31850,31850,31850,0
20240731,155300,3557237950,31850,31850,31850,31850,0
20240731,155200,3557237950,31850,31850,31850,31850,0
20240731,155100,3557237950,31850,31850,31850,31850,0
20240731,155000,3557237950,31850,31850,31850,31850,0
20240731,154900,3557237950,31850,31850,31850,31850,0
20240731,154800,3557237950,31850,31850,31850,31850,0
20240731,154700,3557237950,31850,31850,31850,31850,0
20240731,154600,3557237950,31850,31850,31850,31850,0
20240731,154500,3557237950,31850,31850,31850,31850,0
20240731,154400,3557237950,31850,31850,31850,31850,0
20240731,154300,3557237950,31850,31850,31850,31850,0
20240731,154200,3557237950,31850,31850,31850,31850,0
20240731,154100,3557237950,31850,31850,31850,31850,0
20240731,154000,3557237950,31850,31850,31850,31850,0
20240731,153900,3557237950,31850,31850,31850,31850,0
20240731,153800,3557237950,31850,31850,31850,31850,0
20240731,153700,3557237950,31850,31850,31850,31850,0
20240731,153600,3557237950,31850,31850,31850,31850,0
20240731,153500,3557237950,31850,31850,31850,31850,0
20240731,153400,3557237950,31850,31850,31850,31850,0
20240731,153300,3557237950,31850,31850,31850,31850,4607
20240731,153200,3557237950,31850,31850,31850,31850,0
20240731,153100,3557237950,31850,31850,31850,31850,0
20240731,153000,3557237950,31850,31850,31850,31850,4607
20240731,152900,3410505000,31850,31850,31850,31850,0
20240731,152800,3410505000,31850,31850,31850,31850,0
20240731,152700,3410505000,31850,31850,31850,31850,0
20240731,152600,3410505000,31850,31850,31850,31850,0
20240731,152500,3410505000,31850,31850,31850,31850,0
20240731,152400,3410505000,31850,31850,31850,31850,0
20240731,152300,3410505000,31850,31850,31850,31850,0
20240731,152200,3410505000,31850,31850,31850,31850,0
20240731,152100,3410505000,31850,31850,31850,31850,0
20240731,152000,3410505000,31850,31850,31850,31850,0
20240731,151900,3410505000,31850,31900,32100,31850,543
20240731,151800,3393205750,32100,31900,32200,31900,1132
20240731,151700,3356929950,31850,31850,31900,31850,756
20240731,151600,3332851250,31900,31850,31900,31850,306
20240731,151500,3323104950,31850,31850,31950,31850,159
20240731,151400,3318034850,31850,31950,31950,31850,329
20240731,151300,3307539750,31950,31950,31950,31950,2
20240731,151200,3307475850,31950,32150,32150,31950,59
20240731,151100,3305587800,32150,32100,32150,32100,110
20240731,151000,3302056650,32000,32000,32000,32000,109
20240731,150900,3298568650,32200,31850,32200,31850,2451
20240731,150800,3219804600,31850,31750,32000,31750,1011
20240731,150700,3187532900,31750,31800,31850,31750,372
20240731,150600,3175704400,31800,31800,31850,31800,7
20240731,150500,3175481550,31850,31850,31850,31800,99
20240731,150400,3172328450,31800,31900,31900,31800,47
20240731,150300,3170833200,31900,31900,31900,31750,355
20240731,150200,3159542350,31900,31900,31900,31900,21
20240731,150100,3158872450,31900,31950,31950,31900,296
20240731,150000,3149420250,31900,31950,32000,31900,192
20240731,145900,3143287750,31950,31950,31950,31950,0
20240731,145800,3143287750,31950,31950,31950,31950,15
20240731,145700,3142808500,31950,31950,32050,31950,28
20240731,145600,3141913750,31900,32000,32000,31900,1002
20240731,145500,3109911550,32000,32000,32000,32000,41
20240731,145400,3108599550,32000,32000,32000,32000,29
20240731,145300,3107671550,32050,32050,32050,32050,1
20240731,145200,3107639500,32050,32100,32150,32050,61
20240731,145100,3105681350,32200,32250,32250,32200,61
20240731,145000,3103714150,32250,32250,32250,32250,520
20240731,144900,3086944150,32250,32250,32250,32250,0
20240731,144800,3086944150,32250,32000,32250,32000,505
20240731,144700,3070664250,32050,32050,32050,32050,1
20240731,144600,3070632200,32250,32250,32250,32250,0
20240731,144500,3070632200,32250,32100,32250,32050,1004
20240731,144400,3038277850,32100,32100,32100,32100,2
20240731,144300,3038213650,32200,32000,32200,32000,1000
20240731,144200,3006060000,32000,32000,32000,32000,1
20240731,144100,3006028000,32000,32000,32000,32000,0
20240731,144000,3006028000,32000,31850,32000,31850,193
20240731,143900,2999857800,31900,31850,31900,31850,13
20240731,143800,2999443300,31900,31900,31900,31900,3
20240731,143700,2999347600,31950,31950,31950,31950,140
20240731,143600,2994874600,31950,31950,31950,31950,11
20240731,143500,2994523150,31950,31950,31950,31950,237
20240731,143400,2986951000,32000,32150,32150,32000,35
20240731,143300,2985828450,32050,31750,32500,31750,5079
20240731,143200,2822697400,31750,31750,31750,31750,23
20240731,143100,2821967150,31850,31800,31850,31700,178
20240731,143000,2816316400,31800,31800,31850,31800,102
20240731,142900,2813072750,31850,31800,31850,31800,144
20240731,142800,2808493500,31800,31800,31800,31800,2
20240731,142700,2808429900,31850,31750,31850,31700,1007
20240731,142600,2776409300,31700,31650,31700,31600,39
20240731,142500,2775173250,31700,31700,31700,31700,331
20240731,142400,2764680550,31700,31700,31700,31700,238
20240731,142300,2757135950,31700,31700,31750,31700,244
20240731,142200,2749401050,31700,31700,31700,31600,17
20240731,142100,2748863250,31750,31550,31750,31550,1079
20240731,142000,2714693150,31550,31550,31550,31500,223
20240731,141900,2707660750,31550,31550,31550,31500,124
20240731,141800,2703748750,31500,31500,31500,31500,12
20240731,141700,2703370750,31500,31500,31500,31450,121
20240731,141600,2699560200,31500,31500,31500,31500,3
20240731,141500,2699465700,31500,31500,31500,31500,1
20240731,141400,2699434200,31500,31500,31500,31500,0
20240731,141300,2699434200,31500,31500,31500,31500,4
20240731,141200,2699308200,31500,31500,31500,31500,120
20240731,141100,2695528200,31500,31500,31500,31500,52
20240731,141000,2693890200,31500,31500,31500,31500,39
20240731,140900,2692661700,31500,31500,31500,31500,242
20240731,140800,2685038700,31550,31500,31550,31500,104
20240731,140700,2681759150,31500,31500,31500,31500,9
20240731,140600,2681475650,31500,31400,31500,31400,13
20240731,140500,2681066750,31400,31450,31650,31400,2057
20240731,140400,2616055800,31450,31500,31500,31450,295
20240731,140300,2606773050,31350,31450,31500,31350,2384
20240731,140200,2531758100,31450,31450,31450,31450,115
20240731,140100,2528141350,31400,31300,31400,31300,2384
20240731,140000,2453344100,31350,31350,31350,31300,212
20240731,135900,2446699400,31350,31450,31450,31300,1323
20240731,135800,2405210600,31450,31550,31550,31450,3052
20240731,135700,2309139400,31550,31650,31650,31500,3169
20240731,135600,2209117500,31600,31600,31600,31600,123
20240731,135500,2205230700,31650,31650,31650,31650,2
20240731,135400,2205167400,31650,31650,31650,31650,516
20240731,135300,2188836000,31650,31700,31700,31650,158
20240731,135200,2183833750,31650,31650,31650,31650,217
20240731,135100,2176965700,31650,31650,31650,31650,80
20240731,135000,2174433700,31650,31650,31650,31650,8
20240731,134900,2174180500,31650,31650,31650,31650,601
20240731,134800,2155158850,31650,31650,31650,31650,5
20240731,134700,2155000600,31650,31650,31650,31650,0
20240731,134600,2155000600,31650,31650,31650,31650,23
20240731,134500,2154272650,31650,31650,31650,31650,151
20240731,134400,2149493500,31600,31650,31650,31600,212
20240731,134300,2142793700,31650,31650,31650,31650,6
20240731,134200,2142603800,31650,31650,31700,31600,604
20240731,134100,2123510000,31700,31700,31700,31650,84
20240731,134000,2120851300,31700,31700,31700,31700,78
20240731,133900,2118378700,31650,31650,31650,31650,119
20240731,133800,2114612350,31650,31700,31700,31650,112
20240731,133700,2111067450,31650,31600,31650,31600,132
20240731,133600,2106889850,31600,31600,31600,31600,73
20240731,133500,2104583050,31550,31650,31650,31550,541
20240731,133400,2087513900,31600,31650,31650,31600,1326
20240731,133300,2045604250,31650,31650,31650,31650,60
20240731,133200,2043705250,31650,31650,31650,31650,15
20240731,133100,2043230500,31600,31650,31650,31600,165
20240731,133000,2038010750,31650,31700,31700,31650,70
20240731,132900,2035792750,31600,31700,31700,31600,23
20240731,132800,2035064900,31700,31700,31700,31650,686
20240731,132700,2013346850,31650,31700,31750,31650,290
20240731,132600,2004162450,31700,31700,31700,31700,1879
20240731,132500,1944598150,31750,31750,31750,31750,81
20240731,132400,1942026400,31700,31750,31750,31700,54
20240731,132300,1940314100,31700,31700,31750,31700,99
20240731,132200,1937175750,31750,31750,31750,31700,288
20240731,132100,1928036750,31750,31750,31750,31750,0
20240731,132000,1928036750,31750,31750,31750,31750,168
20240731,131900,1922702750,31800,31800,31800,31750,403
20240731,131800,1909906300,31800,31800,31800,31750,1061
20240731,131700,1876215950,31800,31800,31850,31800,1453
20240731,131600,1830010500,31850,31850,31850,31850,1
20240731,131500,1829978650,31800,31850,31850,31800,252
20240731,131400,1821952550,31850,31800,31850,31800,401
20240731,131300,1809194900,31850,31850,31850,31850,37
20240731,131200,1808016450,31850,31850,31850,31850,0
20240731,131100,1808016450,31850,31850,31850,31850,10
20240731,131000,1807697950,31850,31850,31850,31850,4
20240731,130900,1807570550,31850,31850,31850,31850,1077
20240731,130800,1773268100,31850,31850,31850,31850,15
20240731,130700,1772790350,31900,31900,31900,31900,84
20240731,130600,1770110750,31900,31900,31900,31900,0
20240731,130500,1770110750,31900,31900,31900,31900,111
20240731,130400,1766569850,31900,31900,31900,31900,199
20240731,130300,1760221750,31850,31850,31850,31850,7
20240731,130200,1759998800,31850,31900,31900,31850,111
20240731,130100,1756458300,31900,31900,31900,31900,50
20240731,130000,1754863300,31900,31900,31900,31900,50
20240731,125900,1753268300,31850,31850,31850,31850,0
20240731,125800,1753268300,31850,31900,31900,31850,50
20240731,125700,1751673800,31900,31900,31900,31900,0
20240731,125600,1751673800,31900,31900,31900,31900,200
20240731,125500,1745293800,31850,31850,31850,31850,3
20240731,125400,1745198250,31850,31850,31850,31850,0
20240731,125300,1745198250,31850,31850,31850,31850,0
20240731,125200,1745198250,31850,31900,31900,31850,15
20240731,125100,1744720400,31900,31900,31900,31900,203
20240731,125000,1738244700,31900,31900,31900,31900,38
20240731,124900,1737032500,31850,31900,31900,31850,32
20240731,124800,1736012700,31900,31900,31900,31900,10
20240731,124700,1735693700,31900,31900,31900,31900,10
20240731,124600,1735374700,31900,31900,31900,31900,43
20240731,124500,1734003000,31900,31900,31900,31900,0
20240731,124400,1734003000,31900,31900,31900,31900,20
20240731,124300,1733365000,31900,31900,31900,31900,9
20240731,124200,1733077900,31900,31900,31900,31900,0
20240731,124100,1733077900,31900,31900,31900,31900,98
20240731,124000,1729951700,31950,31900,31950,31900,3
20240731,123900,1729855950,31900,31900,31900,31900,1
20240731,123800,1729824050,31900,31850,31900,31850,20
20240731,123700,1729186550,31850,31900,31900,31850,68
20240731,123600,1727019850,31900,31900,31950,31900,118
20240731,123500,1723255550,31900,31900,31900,31900,0
20240731,123400,1723255550,31900,31900,31900,31900,9
20240731,123300,1722968450,31900,31900,31900,31900,21
20240731,123200,1722298550,31900,31900,31900,31900,119
20240731,123100,1718502450,31850,31850,31850,31850,0
20240731,123000,1718502450,31850,31900,31900,31850,130
20240731,122900,1714356000,31800,31800,31800,31800,1
20240731,122800,1714324200,31800,31800,31800,31800,50
20240731,122700,1712734200,31800,31800,31800,31800,40
20240731,122600,1711462200,31800,31900,31900,31800,1030
20240731,122500,1678658750,31900,31850,31900,31850,113
20240731,122400,1675057050,31850,31850,31850,31850,0
20240731,122300,1675057050,31850,31850,31850,31850,227
20240731,122200,1667827100,31850,31950,31950,31850,332
20240731,122100,1657252300,31900,31900,31900,31900,21
20240731,122000,1656582400,31900,31850,31900,31850,48
20240731,121900,1655053450,31850,31850,31850,31850,67
20240731,121800,1652919500,31900,31900,31900,31900,0
20240731,121700,1652919500,31900,31900,31900,31900,603
20240731,121600,1633683800,31950,31950,31950,31950,216
20240731,121500,1626782600,31950,31950,31950,31950,0
20240731,121400,1626782600,31950,31950,31950,31950,0
20240731,121300,1626782600,31950,31950,31950,31950,0
20240731,121200,1626782600,31950,31950,31950,31950,136
20240731,121100,1622437400,31950,31900,31950,31900,35
20240731,121000,1621320850,31950,31950,31950,31950,0
20240731,120900,1621320850,31950,31950,31950,31950,1
20240731,120800,1621288900,31900,31900,31900,31900,25
20240731,120700,1620491400,31900,31900,31900,31900,1
20240731,120600,1620459500,31900,31900,31900,31900,0
20240731,120500,1620459500,31900,31900,31900,31900,9
20240731,120400,1620172400,31900,31900,31900,31900,2
20240731,120300,1620108600,31900,31900,31900,31900,26
20240731,120200,1619279200,31950,31950,31950,31950,1
20240731,120100,1619247250,31900,31900,31950,31900,26
20240731,120000,1618417800,31900,31900,31900,31900,1
20240731,115900,1618385900,31900,31900,31900,31900,8
20240731,115800,1618130700,31900,31900,31900,31900,10
20240731,115700,1617811700,31900,31900,31900,31900,857
20240731,115600,1590473400,31900,31900,31900,31900,141
20240731,115500,1585975500,31900,31900,31900,31900,31
20240731,115400,1584986600,31950,31950,31950,31950,0
20240731,115300,1584986600,31950,31950,31950,31950,1
20240731,115200,1584954650,31950,31950,31950,31950,0
20240731,115100,1584954650,31950,31950,31950,31950,0
20240731,115000,1584954650,31950,31950,31950,31950,99
20240731,114900,1581791600,31950,31950,31950,31950,167
20240731,114800,1576455950,31950,31950,31950,31950,0
20240731,114700,1576455950,31950,31950,31950,31950,50
20240731,114600,1574858450,31950,31950,31950,31950,24
20240731,114500,1574091650,31950,31950,31950,31950,0
20240731,114400,1574091650,31950,31950,31950,31950,1
20240731,114300,1574059700,32000,31950,32000,31950,16
20240731,114200,1573548450,32000,32000,32000,32000,7
20240731,114100,1573324450,32000,32000,32000,32000,90
20240731,114000,1570444450,32000,32000,32000,32000,0
20240731,113900,1570444450,32000,32000,32000,32000,9
20240731,113800,1570156450,32000,32000,32000,32000,2
20240731,113700,1570092450,32000,32000,32000,32000,1
20240731,113600,1570060450,32000,32000,32050,32000,664
20240731,113500,1548799700,32000,32000,32000,32000,1
20240731,113400,1548767700,31950,32000,32000,31950,313
20240731,113300,1538757950,32050,32050,32050,32050,1
20240731,113200,1538725900,32000,32000,32000,32000,150
20240731,113100,1533925900,32000,32000,32000,32000,102
20240731,113000,1530661900,32000,32000,32000,32000,2
20240731,112900,1530597900,31950,31950,31950,31950,157
20240731,112800,1525581750,31950,31950,31950,31950,6
20240731,112700,1525390050,31900,31900,31900,31900,4
20240731,112600,1525262450,31900,31850,31900,31850,157
20240731,112500,1520255900,31850,31850,31850,31850,94
20240731,112400,1517262000,31850,31850,31850,31850,304
20240731,112300,1507579600,31850,31850,31850,31850,0
20240731,112200,1507579600,31850,31850,31850,31850,202
20240731,112100,1501145900,31850,31850,31850,31850,102
20240731,112000,1497897200,31850,31850,31850,31850,112
20240731,111900,1494330000,31850,31850,31850,31850,80
20240731,111800,1491782000,31900,31850,31900,31850,482
20240731,111700,1476420300,31850,31850,31900,31850,152
20240731,111600,1471579000,31850,31850,31850,31850,67
20240731,111500,1469445050,31850,31850,31850,31850,15
20240731,111400,1468967300,31900,31900,31900,31900,195
20240731,111300,1462746800,31900,31900,31900,31900,203
20240731,111200,1456271100,31900,31900,31900,31900,1
20240731,111100,1456239200,31900,31950,31950,31900,12
20240731,111000,1455856300,31900,31900,31900,31900,2
20240731,110900,1455792500,31900,31900,31900,31900,621
20240731,110800,1435982600,31900,31900,31900,31900,121
20240731,110700,1432122700,31900,31950,31950,31900,207
20240731,110600,1425514400,31950,31950,31950,31950,2
20240731,110500,1425450500,31950,31950,31950,31900,162
20240731,110400,1420282100,31900,31900,31900,31900,25
20240731,110300,1419484600,31950,31950,31950,31950,20
20240731,110200,1418845600,31900,31900,31900,31900,0
20240731,110100,1418845600,31900,31950,31950,31900,35
20240731,110000,1417727450,31950,31950,31950,31950,280
20240731,105900,1408781450,31900,31850,31900,31850,246
20240731,105800,1400939200,31850,31900,31900,31850,369
20240731,105700,1389186500,31900,31900,31900,31900,208
20240731,105600,1382551300,31850,31900,31900,31850,956
20240731,105500,1352076450,31950,31900,31950,31850,674
20240731,105400,1330561050,31950,32000,32050,31900,2800
20240731,105300,1241120550,32050,32050,32050,32000,5722
20240731,105200,1057964700,32050,32150,32150,32050,204
20240731,105100,1051425800,32050,32100,32150,32050,386
20240731,105000,1039045750,32150,32100,32150,32050,32
20240731,104900,1038019000,32100,32150,32150,32100,81
20240731,104800,1035418850,32100,32100,32100,32100,24
20240731,104700,1034648450,32050,32100,32100,32050,79
20240731,104600,1032112950,32100,32150,32150,32100,37
20240731,104500,1030925150,32150,32150,32150,32150,1
20240731,104400,1030893000,32150,32100,32150,32050,193
20240731,104300,1024697400,32100,32100,32100,32100,20
20240731,104200,1024055400,32200,32100,32200,32100,1202
20240731,104100,985465000,32100,32100,32100,32100,0
20240731,104000,985465000,32100,32100,32100,32100,12
20240731,103900,985079800,32100,32150,32150,32100,256
20240731,103800,976850100,32150,32200,32200,32150,15
20240731,103700,976367600,32200,32150,32200,32150,37
20240731,103600,975176400,32150,32200,32200,32150,516
20240731,103500,958572150,32200,32200,32200,32200,6
20240731,103400,958378950,32300,32200,32300,32200,217
20240731,103300,951387350,32200,32200,32250,32200,1051
20240731,103200,917497300,32150,32150,32200,32150,147
20240731,103100,912766250,32150,32150,32150,32150,1034
20240731,103000,879523150,32150,32100,32150,32100,29
20240731,102900,878591500,32100,32200,32200,32100,106
20240731,102800,875186500,32150,32250,32250,32150,1846
20240731,102700,815837500,32150,32200,32250,32150,140
20240731,102600,811330900,32200,32300,32300,32150,24
20240731,102500,810556100,32150,32300,32300,32150,2607
20240731,102400,726543550,32200,32300,32300,32200,111
20240731,102300,722968250,32200,32250,32300,32200,38
20240731,102200,721744300,32300,32300,32300,32200,51
20240731,102100,720101800,32250,32250,32250,32250,266
20240731,102000,711523300,32300,32300,32300,32250,60
20240731,101900,709587950,32300,32250,32300,32250,568
20240731,101800,691266500,32250,32250,32250,32250,229
20240731,101700,683881250,32350,32350,32350,32350,0
20240731,101600,683881250,32350,32350,32350,32350,0
20240731,101500,683881250,32350,32300,32350,32300,91
20240731,101400,680941700,32300,32300,32300,32300,0
20240731,101300,680941700,32300,32250,32300,32250,207
20240731,101200,674265900,32250,32250,32250,32250,261
20240731,101100,665848650,32250,32250,32250,32250,143
20240731,101000,661236900,32250,32250,32250,32250,97
20240731,100900,658108650,32250,32250,32250,32250,6
20240731,100800,657915150,32300,32300,32300,32300,48
20240731,100700,656364750,32350,32300,32350,32300,159
20240731,100600,651227000,32300,32300,32300,32300,0
20240731,100500,651227000,32300,32300,32300,32300,118
20240731,100400,647415600,32300,32300,32300,32300,16
20240731,100300,646898800,32350,32300,32350,32300,37
20240731,100200,645703600,32250,32250,32250,32250,0
20240731,100100,645703600,32250,32250,32250,32250,22
20240731,100000,644994100,32250,32350,32350,32250,6
20240731,095900,644800300,32250,32300,32350,32250,364
20240731,095800,633042900,32300,32300,32300,32300,62
20240731,095700,631040300,32300,32300,32300,32300,4
20240731,095600,630911100,32300,32300,32300,32300,4
20240731,095500,630781900,32300,32350,32350,32300,164
20240731,095400,625482850,32350,32350,32350,32350,211
20240731,095300,618657000,32350,32300,32350,32300,392
20240731,095200,605995300,32300,32250,32300,32250,71
20240731,095100,603705450,32250,32250,32250,32250,62
20240731,095000,601705950,32250,32200,32250,32150,129
20240731,094900,597555350,32200,32250,32250,32200,139
20240731,094800,593079500,32200,32250,32250,32200,556
20240731,094700,575171100,32250,32200,32250,32200,142
20240731,094600,570598400,32250,32250,32250,32200,32
20240731,094500,569566800,32250,32250,32250,32200,5
20240731,094400,569405600,32250,32250,32250,32250,1
20240731,094300,569373350,32250,32250,32250,32250,8
20240731,094200,569115350,32250,32250,32250,32200,39
20240731,094100,567859200,32250,32250,32250,32250,57
20240731,094000,566020950,32150,32250,32250,32150,327
20240731,093900,555506050,32250,32150,32250,32150,23
20240731,093800,554766300,32250,32200,32250,32150,206
20240731,093700,548142100,32200,32200,32200,32200,41
20240731,093600,546821900,32150,32200,32200,32150,294
20240731,093500,537369500,32200,32150,32200,32150,346
20240731,093400,526235600,32150,32150,32150,32150,469
20240731,093300,511157250,32150,32200,32200,32150,712
20240731,093200,488239400,32200,32200,32200,32200,64
20240731,093100,486178600,32200,32200,32200,32200,719
20240731,093000,463026800,32250,32300,32300,32250,334
20240731,092900,452255200,32300,32300,32300,32300,40
20240731,092800,450963200,32350,32400,32400,32300,81
20240731,092700,448345750,32400,32450,32450,32400,30
20240731,092600,447372300,32450,32350,32450,32350,504
20240731,092500,431066900,32450,32450,32450,32400,282
20240731,092400,421925950,32450,32400,32450,32300,166
20240731,092300,416561750,32350,32300,32350,32300,55
20240731,092200,414784750,32300,32300,32300,32300,158
20240731,092100,409681350,32300,32350,32350,32300,332
20240731,092000,398955300,32300,32350,32350,32300,123
20240731,091900,394982300,32300,32300,32300,32250,110
20240731,091800,391431300,32300,32250,32300,32250,529
20240731,091700,374353950,32250,32300,32300,32250,670
20240731,091600,352744900,32300,32300,32350,32300,617
20240731,091500,332809650,32350,32300,32350,32300,76
20240731,091400,330354800,32300,32350,32350,32300,624
20240731,091300,310198050,32350,32400,32400,32350,365
20240731,091200,298388400,32350,32350,32400,32300,712
20240731,091100,275361650,32300,32400,32400,32250,1427
20240731,091000,229185650,32400,32600,32650,32400,2942
20240731,090900,133610150,32650,32650,32700,32650,699
20240731,090800,110785150,32700,32700,32700,32700,469
20240731,090700,95448850,32700,32700,32700,32700,19
20240731,090600,94827550,32700,32750,32750,32700,198
20240731,090500,88345300,32750,32700,32750,32700,120
20240731,090400,84421200,32650,32750,32750,32650,297
20240731,090300,74709350,32800,32800,32800,32700,227
20240731,090200,67268150,32800,32700,32800,32650,538
20240731,090100,49662500,32700,32800,32800,32700,634
20240731,090000,28919200,32800,32750,32950,32700,832