KissMeData/020000/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185800,1266300550,20750,20750,20750,20750,8066
20230731,185700,1266300550,20750,20750,20750,20750,0
20230731,185600,1266300550,20750,20750,20750,20750,0
20230731,185500,1266300550,20750,20750,20750,20750,0
20230731,185400,1266300550,20750,20750,20750,20750,0
20230731,185300,1266300550,20750,20750,20750,20750,0
20230731,185200,1266300550,20750,20750,20750,20750,0
20230731,185100,1266300550,20750,20750,20750,20750,0
20230731,185000,1266300550,20750,20750,20750,20750,0
20230731,184900,1266300550,20750,20750,20750,20750,0
20230731,184800,1266300550,20750,20750,20750,20750,0
20230731,184700,1266300550,20750,20750,20750,20750,0
20230731,184600,1266300550,20750,20750,20750,20750,0
20230731,184500,1266300550,20750,20750,20750,20750,0
20230731,184400,1266300550,20750,20750,20750,20750,0
20230731,184300,1266300550,20750,20750,20750,20750,0
20230731,184200,1266300550,20750,20750,20750,20750,0
20230731,184100,1266300550,20750,20750,20750,20750,0
20230731,184000,1266300550,20750,20750,20750,20750,0
20230731,183900,1266300550,20750,20750,20750,20750,0
20230731,183800,1266300550,20750,20750,20750,20750,0
20230731,183700,1266300550,20750,20750,20750,20750,0
20230731,183600,1266300550,20750,20750,20750,20750,0
20230731,183500,1266300550,20750,20750,20750,20750,0
20230731,183400,1266300550,20750,20750,20750,20750,0
20230731,183300,1266300550,20750,20750,20750,20750,0
20230731,183200,1266300550,20750,20750,20750,20750,0
20230731,183100,1266300550,20750,20750,20750,20750,0
20230731,183000,1266300550,20750,20750,20750,20750,0
20230731,182900,1266300550,20750,20750,20750,20750,0
20230731,182800,1266300550,20750,20750,20750,20750,8066
20230731,182700,1266300550,20750,20750,20750,20750,0
20230731,182600,1266300550,20750,20750,20750,20750,0
20230731,182500,1266300550,20750,20750,20750,20750,0
20230731,182400,1266300550,20750,20750,20750,20750,0
20230731,182300,1266300550,20750,20750,20750,20750,0
20230731,182200,1266300550,20750,20750,20750,20750,0
20230731,182100,1266300550,20750,20750,20750,20750,0
20230731,182000,1266300550,20750,20750,20750,20750,0
20230731,181900,1266300550,20750,20750,20750,20750,0
20230731,181800,1266300550,20750,20750,20750,20750,0
20230731,181700,1266300550,20750,20750,20750,20750,0
20230731,181600,1266300550,20750,20750,20750,20750,0
20230731,181500,1266300550,20750,20750,20750,20750,0
20230731,181400,1266300550,20750,20750,20750,20750,0
20230731,181300,1266300550,20750,20750,20750,20750,0
20230731,181200,1266300550,20750,20750,20750,20750,0
20230731,181100,1266300550,20750,20750,20750,20750,0
20230731,181000,1266300550,20750,20750,20750,20750,0
20230731,180900,1266300550,20750,20750,20750,20750,0
20230731,180800,1266300550,20750,20750,20750,20750,0
20230731,180700,1266300550,20750,20750,20750,20750,0
20230731,180600,1266300550,20750,20750,20750,20750,0
20230731,180500,1266300550,20750,20750,20750,20750,0
20230731,180400,1266300550,20750,20750,20750,20750,0
20230731,180300,1266300550,20750,20750,20750,20750,0
20230731,180200,1266300550,20750,20750,20750,20750,0
20230731,180100,1266300550,20750,20750,20750,20750,0
20230731,180000,1266300550,20750,20750,20750,20750,0
20230731,175900,1266300550,20750,20750,20750,20750,0
20230731,175800,1266300550,20750,20750,20750,20750,8066
20230731,175700,1266300550,20750,20750,20750,20750,0
20230731,175600,1266300550,20750,20750,20750,20750,0
20230731,175500,1266300550,20750,20750,20750,20750,0
20230731,175400,1266300550,20750,20750,20750,20750,0
20230731,175300,1266300550,20750,20750,20750,20750,0
20230731,175200,1266300550,20750,20750,20750,20750,0
20230731,175100,1266300550,20750,20750,20750,20750,0
20230731,175000,1266300550,20750,20750,20750,20750,0
20230731,174900,1266300550,20750,20750,20750,20750,0
20230731,174800,1266300550,20750,20750,20750,20750,0
20230731,174700,1266300550,20750,20750,20750,20750,0
20230731,174600,1266300550,20750,20750,20750,20750,0
20230731,174500,1266300550,20750,20750,20750,20750,0
20230731,174400,1266300550,20750,20750,20750,20750,0
20230731,174300,1266300550,20750,20750,20750,20750,0
20230731,174200,1266300550,20750,20750,20750,20750,0
20230731,174100,1266300550,20750,20750,20750,20750,0
20230731,174000,1266300550,20750,20750,20750,20750,0
20230731,173900,1266300550,20750,20750,20750,20750,0
20230731,173800,1266300550,20750,20750,20750,20750,0
20230731,173700,1266300550,20750,20750,20750,20750,0
20230731,173600,1266300550,20750,20750,20750,20750,0
20230731,173500,1266300550,20750,20750,20750,20750,0
20230731,173400,1266300550,20750,20750,20750,20750,0
20230731,173300,1266300550,20750,20750,20750,20750,0
20230731,173200,1266300550,20750,20750,20750,20750,0
20230731,173100,1266300550,20750,20750,20750,20750,0
20230731,173000,1266300550,20750,20750,20750,20750,0
20230731,172900,1266300550,20750,20750,20750,20750,0
20230731,172800,1266300550,20750,20750,20750,20750,8066
20230731,172700,1266300550,20750,20750,20750,20750,0
20230731,172600,1266300550,20750,20750,20750,20750,0
20230731,172500,1266300550,20750,20750,20750,20750,0
20230731,172400,1266300550,20750,20750,20750,20750,0
20230731,172300,1266300550,20750,20750,20750,20750,0
20230731,172200,1266300550,20750,20750,20750,20750,0
20230731,172100,1266300550,20750,20750,20750,20750,0
20230731,172000,1266300550,20750,20750,20750,20750,0
20230731,171900,1266300550,20750,20750,20750,20750,0
20230731,171800,1266300550,20750,20750,20750,20750,0
20230731,171700,1266300550,20750,20750,20750,20750,0
20230731,171600,1266300550,20750,20750,20750,20750,0
20230731,171500,1266300550,20750,20750,20750,20750,0
20230731,171400,1266300550,20750,20750,20750,20750,0
20230731,171300,1266300550,20750,20750,20750,20750,0
20230731,171200,1266300550,20750,20750,20750,20750,0
20230731,171100,1266300550,20750,20750,20750,20750,0
20230731,171000,1266300550,20750,20750,20750,20750,0
20230731,170900,1266300550,20750,20750,20750,20750,0
20230731,170800,1266300550,20750,20750,20750,20750,0
20230731,170700,1266300550,20750,20750,20750,20750,0
20230731,170600,1266300550,20750,20750,20750,20750,0
20230731,170500,1266300550,20750,20750,20750,20750,0
20230731,170400,1266300550,20750,20750,20750,20750,0
20230731,170300,1266300550,20750,20750,20750,20750,0
20230731,170200,1266300550,20750,20750,20750,20750,0
20230731,170100,1266300550,20750,20750,20750,20750,0
20230731,170000,1266300550,20750,20750,20750,20750,0
20230731,165900,1266300550,20750,20750,20750,20750,0
20230731,165800,1266300550,20750,20750,20750,20750,8066
20230731,165700,1266300550,20750,20750,20750,20750,0
20230731,165600,1266300550,20750,20750,20750,20750,0
20230731,165500,1266300550,20750,20750,20750,20750,0
20230731,165400,1266300550,20750,20750,20750,20750,0
20230731,165300,1266300550,20750,20750,20750,20750,0
20230731,165200,1266300550,20750,20750,20750,20750,0
20230731,165100,1266300550,20750,20750,20750,20750,0
20230731,165000,1266300550,20750,20750,20750,20750,0
20230731,164900,1266300550,20750,20750,20750,20750,0
20230731,164800,1266300550,20750,20750,20750,20750,0
20230731,164700,1266300550,20750,20750,20750,20750,0
20230731,164600,1266300550,20750,20750,20750,20750,0
20230731,164500,1266300550,20750,20750,20750,20750,0
20230731,164400,1266300550,20750,20750,20750,20750,0
20230731,164300,1266300550,20750,20750,20750,20750,0
20230731,164200,1266300550,20750,20750,20750,20750,0
20230731,164100,1266300550,20750,20750,20750,20750,0
20230731,164000,1266300550,20750,20750,20750,20750,0
20230731,163900,1266300550,20750,20750,20750,20750,0
20230731,163800,1266300550,20750,20750,20750,20750,0
20230731,163700,1266300550,20750,20750,20750,20750,0
20230731,163600,1266300550,20750,20750,20750,20750,0
20230731,163500,1266300550,20750,20750,20750,20750,0
20230731,163400,1266300550,20750,20750,20750,20750,0
20230731,163300,1266300550,20750,20750,20750,20750,0
20230731,163200,1266300550,20750,20750,20750,20750,0
20230731,163100,1266300550,20750,20750,20750,20750,0
20230731,163000,1266300550,20750,20750,20750,20750,0
20230731,162900,1266300550,20750,20750,20750,20750,0
20230731,162800,1266300550,20750,20750,20750,20750,8066
20230731,162700,1266300550,20750,20750,20750,20750,0
20230731,162600,1266300550,20750,20750,20750,20750,0
20230731,162500,1266300550,20750,20750,20750,20750,0
20230731,162400,1266300550,20750,20750,20750,20750,0
20230731,162300,1266300550,20750,20750,20750,20750,0
20230731,162200,1266300550,20750,20750,20750,20750,0
20230731,162100,1266300550,20750,20750,20750,20750,0
20230731,162000,1266300550,20750,20750,20750,20750,0
20230731,161900,1266300550,20750,20750,20750,20750,0
20230731,161800,1266300550,20750,20750,20750,20750,0
20230731,161700,1266300550,20750,20750,20750,20750,0
20230731,161600,1266300550,20750,20750,20750,20750,0
20230731,161500,1266300550,20750,20750,20750,20750,0
20230731,161400,1266300550,20750,20750,20750,20750,0
20230731,161300,1266300550,20750,20750,20750,20750,0
20230731,161200,1266300550,20750,20750,20750,20750,0
20230731,161100,1266300550,20750,20750,20750,20750,0
20230731,161000,1266300550,20750,20750,20750,20750,0
20230731,160900,1266300550,20750,20750,20750,20750,0
20230731,160800,1266300550,20750,20750,20750,20750,0
20230731,160700,1266300550,20750,20750,20750,20750,0
20230731,160600,1266300550,20750,20750,20750,20750,0
20230731,160500,1266300550,20750,20750,20750,20750,0
20230731,160400,1266300550,20750,20750,20750,20750,0
20230731,160300,1266300550,20750,20750,20750,20750,0
20230731,160200,1266300550,20750,20750,20750,20750,0
20230731,160100,1266300550,20750,20750,20750,20750,0
20230731,160000,1266300550,20750,20750,20750,20750,0
20230731,155900,1266300550,20750,20750,20750,20750,0
20230731,155800,1266300550,20750,20750,20750,20750,8066
20230731,155700,1266300550,20750,20750,20750,20750,0
20230731,155600,1266300550,20750,20750,20750,20750,0
20230731,155500,1266300550,20750,20750,20750,20750,0
20230731,155400,1266300550,20750,20750,20750,20750,0
20230731,155300,1266300550,20750,20750,20750,20750,0
20230731,155200,1266300550,20750,20750,20750,20750,0
20230731,155100,1266300550,20750,20750,20750,20750,0
20230731,155000,1266300550,20750,20750,20750,20750,0
20230731,154900,1266300550,20750,20750,20750,20750,0
20230731,154800,1266300550,20750,20750,20750,20750,0
20230731,154700,1266300550,20750,20750,20750,20750,0
20230731,154600,1266300550,20750,20750,20750,20750,0
20230731,154500,1266300550,20750,20750,20750,20750,0
20230731,154400,1266300550,20750,20750,20750,20750,0
20230731,154300,1266300550,20750,20750,20750,20750,0
20230731,154200,1266300550,20750,20750,20750,20750,0
20230731,154100,1266300550,20750,20750,20750,20750,0
20230731,154000,1266300550,20750,20750,20750,20750,0
20230731,153900,1266300550,20750,20750,20750,20750,0
20230731,153800,1266300550,20750,20750,20750,20750,0
20230731,153700,1266300550,20750,20750,20750,20750,0
20230731,153600,1266300550,20750,20750,20750,20750,0
20230731,153500,1266300550,20750,20750,20750,20750,0
20230731,153400,1266300550,20750,20750,20750,20750,0
20230731,153300,1266300550,20750,20750,20750,20750,0
20230731,153200,1266300550,20750,20750,20750,20750,0
20230731,153100,1266300550,20750,20750,20750,20750,0
20230731,153000,1266300550,20750,20750,20750,20750,8066
20230731,152900,1098931050,20950,20950,20950,20950,0
20230731,152800,1098931050,20950,20950,20950,20950,0
20230731,152700,1098931050,20950,20950,20950,20950,0
20230731,152600,1098931050,20950,20950,20950,20950,0
20230731,152500,1098931050,20950,20950,20950,20950,0
20230731,152400,1098931050,20950,20950,20950,20950,0
20230731,152300,1098931050,20950,20950,20950,20950,0
20230731,152200,1098931050,20950,20950,20950,20950,0
20230731,152100,1098931050,20950,20950,20950,20950,0
20230731,152000,1098931050,20950,20950,20950,20950,0
20230731,151900,1098931050,20950,20950,20950,20900,426
20230731,151800,1090014700,20900,20900,20950,20900,128
20230731,151700,1087339350,20900,20900,20950,20900,295
20230731,151600,1081170100,20950,20900,20950,20900,218
20230731,151500,1076606050,20950,20900,20950,20900,208
20230731,151400,1072250000,20950,20900,20950,20900,223
20230731,151300,1067586400,20900,20900,20950,20900,217
20230731,151200,1063045450,20900,20900,20950,20900,116
20230731,151100,1060616950,20900,20900,20950,20900,333
20230731,151000,1053650700,20900,20900,20950,20900,168
20230731,150900,1050135250,20950,20900,20950,20900,149
20230731,150800,1047017150,20900,20950,20950,20900,173
20230731,150700,1043397150,20900,20900,20950,20900,139
20230731,150600,1040488600,20900,20900,20950,20900,116
20230731,150500,1038062250,20900,20900,20950,20900,69
20230731,150400,1036620100,20900,20950,21000,20900,251
20230731,150300,1031361900,20950,20950,21000,20950,538
20230731,150200,1020089200,21000,20950,21000,20950,216
20230731,150100,1015560750,20950,20950,21000,20900,883
20230731,150000,997063050,20900,20900,20950,20900,122
20230731,145900,994511150,20900,20900,20950,20900,129
20230731,145800,991814950,20900,20900,20950,20900,232
20230731,145700,986960650,20900,20900,20950,20900,151
20230731,145600,983802850,20900,20900,20950,20900,146
20230731,145500,980748300,20900,20900,20950,20900,123
20230731,145400,978176050,20900,20950,20950,20900,34
20230731,145300,977465350,20950,20950,20950,20950,382
20230731,145200,969462450,20950,20900,21000,20900,1498
20230731,145100,938124650,20900,20850,20900,20850,120
20230731,145000,935618500,20850,20850,20900,20850,86
20230731,144900,933825350,20850,20900,20900,20850,78
20230731,144800,932196850,20900,20850,20900,20850,89
20230731,144700,930339850,20850,20900,20900,20850,109
20230731,144600,928065800,20900,20850,20900,20850,77
20230731,144500,926459650,20850,20850,20900,20850,104
20230731,144400,924289000,20850,20850,20900,20850,94
20230731,144300,922327550,20850,20900,20900,20850,115
20230731,144200,919926800,20850,20850,20900,20850,85
20230731,144100,918153750,20900,20850,20900,20850,53
20230731,144000,917048550,20850,20850,20900,20850,73
20230731,143900,915526450,20850,20900,20900,20850,52
20230731,143800,914442200,20850,20850,20900,20850,118
20230731,143700,911981850,20850,20850,20850,20850,151
20230731,143600,908833500,20850,20800,20850,20800,505
20230731,143500,898304900,20850,20900,20900,20850,480
20230731,143400,888296850,20850,20850,20850,20850,100
20230731,143300,886211850,20850,20850,20900,20800,161
20230731,143200,882855050,20850,20850,20900,20850,98
20230731,143100,880811700,20850,20850,20900,20850,37
20230731,143000,880040200,20850,20800,20900,20800,184
20230731,142900,876207500,20800,20800,20900,20800,253
20230731,142800,870943300,20800,20850,20900,20800,247
20230731,142700,865796150,20850,20850,20850,20850,124
20230731,142600,863210750,20850,20850,20900,20850,69
20230731,142500,861772050,20850,20900,20900,20850,179
20230731,142400,858034050,20900,20900,20950,20900,91
20230731,142300,856132100,20900,20900,20900,20900,90
20230731,142200,854251100,20900,20900,20950,20900,166
20230731,142100,850781200,20900,20850,20950,20850,1894
20230731,142000,811224500,20800,20800,20850,20800,172
20230731,141900,807643200,20800,20800,20800,20800,85
20230731,141800,805875200,20800,20800,20800,20800,116
20230731,141700,803462400,20800,20800,20850,20750,210
20230731,141600,799093300,20800,20800,20800,20800,120
20230731,141500,796597300,20850,20800,20850,20800,71
20230731,141400,795120400,20800,20800,20800,20800,120
20230731,141300,792624400,20800,20800,20800,20800,70
20230731,141200,791168400,20800,20800,20800,20800,112
20230731,141100,788838800,20800,20800,20800,20800,72
20230731,141000,787341200,20800,20800,20800,20750,614
20230731,140900,774571250,20750,20800,20800,20750,359
20230731,140800,767106950,20800,20800,20850,20800,134
20230731,140700,764319650,20800,20800,20850,20800,130
20230731,140600,761615500,20800,20800,20800,20800,35
20230731,140500,760887500,20800,20800,20800,20800,54
20230731,140400,759764300,20800,20800,20850,20800,101
20230731,140300,757662900,20800,20800,20800,20800,51
20230731,140200,756602100,20800,20800,20800,20800,619
20230731,140100,743726900,20800,20800,20800,20800,36
20230731,140000,742978100,20800,20850,20850,20800,51
20230731,135900,741917250,20800,20800,20800,20800,35
20230731,135800,741189250,20800,20800,20800,20800,99
20230731,135700,739130050,20800,20800,20850,20800,40
20230731,135600,738297850,20800,20800,20800,20800,64
20230731,135500,736966650,20800,20800,20850,20800,35
20230731,135400,736238550,20800,20800,20800,20800,56
20230731,135300,735073750,20800,20800,20800,20800,97
20230731,135200,733056150,20800,20800,20800,20800,34
20230731,135100,732348950,20800,20800,20850,20800,54
20230731,135000,731225650,20800,20800,20850,20800,34
20230731,134900,730518400,20800,20800,20800,20800,50
20230731,134800,729478400,20800,20800,20850,20800,70
20230731,134700,728020700,20800,20800,20800,20800,52
20230731,134600,726939100,20800,20800,20850,20800,39
20230731,134500,726127800,20800,20800,20800,20800,101
20230731,134400,724027000,20800,20750,20800,20750,77
20230731,134300,722426050,20750,20750,20800,20750,152
20230731,134200,719266250,20750,20800,20800,20750,89
20230731,134100,717417150,20800,20800,20800,20800,43
20230731,134000,716522750,20800,20800,20800,20800,55
20230731,133900,715378750,20800,20800,20800,20800,39
20230731,133800,714567550,20800,20800,20850,20800,56
20230731,133700,713402650,20800,20800,20800,20800,172
20230731,133600,709825050,20800,20750,20800,20750,1008
20230731,133500,688890850,20750,20800,20800,20750,2075
20230731,133400,645806800,20800,20800,20800,20800,78
20230731,133300,644184400,20800,20800,20850,20800,58
20230731,133200,642977950,20800,20800,20800,20800,35
20230731,133100,642249950,20800,20800,20800,20800,57
20230731,133000,641064350,20800,20800,20800,20800,36
20230731,132900,640315550,20800,20750,20850,20750,679
20230731,132800,626192650,20750,20800,20800,20750,325
20230731,132700,619434950,20800,20800,20800,20800,95
20230731,132600,617458950,20800,20800,20800,20800,169
20230731,132500,613943750,20800,20800,20800,20800,110
20230731,132400,611655750,20850,20800,20850,20800,85
20230731,132300,609887650,20800,20850,20850,20800,42
20230731,132200,609013900,20850,20800,20850,20800,1164
20230731,132100,584802500,20800,20800,20800,20800,47
20230731,132000,583824900,20800,20800,20850,20800,39
20230731,131900,583013650,20800,20800,20800,20800,18
20230731,131800,582639250,20800,20800,20800,20800,97
20230731,131700,580621650,20800,20800,20800,20800,73
20230731,131600,579103250,20800,20850,20850,20800,71
20230731,131500,577626400,20800,20800,20800,20800,45
20230731,131400,576690400,20800,20800,20800,20800,25
20230731,131300,576170400,20800,20800,20800,20800,53
20230731,131200,575068000,20800,20800,20800,20800,15
20230731,131100,574756000,20800,20850,20850,20800,89
20230731,131000,572904550,20850,20850,20850,20800,37
20230731,130900,572134250,20850,20800,20850,20800,63
20230731,130800,570823150,20850,20800,20850,20800,75
20230731,130700,569260500,20800,20800,20850,20800,24
20230731,130600,568760900,20800,20800,20800,20800,60
20230731,130500,567512900,20800,20850,20850,20800,46
20230731,130400,566554850,20850,20800,20850,20800,46
20230731,130300,565598000,20800,20850,20850,20800,32
20230731,130200,564932300,20800,20800,20850,20800,134
20230731,130100,562144700,20850,20850,20850,20850,20
20230731,130000,561727700,20800,20800,20800,20800,23
20230731,125900,561249300,20850,20850,20850,20850,40
20230731,125800,560415300,20850,20850,20850,20850,3
20230731,125700,560352750,20800,20800,20800,20800,44
20230731,125600,559437550,20800,20800,20800,20800,1
20230731,125500,559416750,20850,20800,20850,20800,48
20230731,125400,558418200,20800,20800,20800,20800,0
20230731,125300,558418200,20800,20800,20800,20800,33
20230731,125200,557731800,20850,20850,20850,20850,2
20230731,125100,557690100,20800,20850,20850,20800,29
20230731,125000,557086550,20800,20800,20800,20800,0
20230731,124900,557086550,20800,20800,20800,20800,0
20230731,124800,557086550,20800,20800,20800,20800,23
20230731,124700,556608150,20850,20850,20850,20850,0
20230731,124600,556608150,20850,20850,20850,20850,1
20230731,124500,556587300,20850,20850,20850,20850,26
20230731,124400,556045200,20800,20800,20850,20800,76
20230731,124300,554464200,20800,20800,20800,20800,1
20230731,124200,554443400,20800,20850,20850,20800,25
20230731,124100,553923250,20800,20800,20800,20800,1
20230731,124000,553902450,20800,20800,20800,20800,0
20230731,123900,553902450,20800,20800,20800,20800,46
20230731,123800,552945650,20850,20850,20850,20850,4
20230731,123700,552862250,20850,20850,20850,20850,0
20230731,123600,552862250,20850,20850,20850,20850,0
20230731,123500,552862250,20850,20850,20900,20850,186
20230731,123400,548984050,20900,20900,20900,20900,2
20230731,123300,548942250,20850,20850,20850,20850,1
20230731,123200,548921400,20900,20750,20900,20750,948
20230731,123100,529192600,20750,20800,20800,20750,8
20230731,123000,529026250,20750,20800,20800,20750,84
20230731,122900,527280200,20800,20800,20800,20800,0
20230731,122800,527280200,20800,20750,20800,20750,29
20230731,122700,526678250,20800,20750,20800,20750,165
20230731,122600,523254300,20750,20800,20800,20750,23
20230731,122500,522777000,20800,20800,20800,20800,0
20230731,122400,522777000,20800,20750,20800,20750,1055
20230731,122300,500885200,20750,20750,20750,20750,1
20230731,122200,500864450,20800,20800,20800,20800,0
20230731,122100,500864450,20800,20800,20800,20800,0
20230731,122000,500864450,20800,20800,20800,20800,8
20230731,121900,500698050,20800,20750,20800,20750,64
20230731,121800,499369500,20800,20800,20800,20750,56
20230731,121700,498204750,20800,20750,20800,20750,23
20230731,121600,497727450,20800,20800,20800,20800,1
20230731,121500,497706650,20750,20800,20800,20750,696
20230731,121400,483230900,20800,20800,20800,20800,87
20230731,121300,481421300,20850,20850,20850,20850,0
20230731,121200,481421300,20850,20850,20850,20850,0
20230731,121100,481421300,20850,20850,20850,20850,1
20230731,121000,481400450,20850,20850,20850,20800,27
20230731,120900,480838650,20800,20800,20800,20800,0
20230731,120800,480838650,20800,20800,20800,20800,23
20230731,120700,480360250,20850,20800,20850,20800,269
20230731,120600,474764650,20800,20800,20800,20800,44
20230731,120500,473849450,20800,20850,20850,20800,3
20230731,120400,473786950,20800,20800,20800,20800,1
20230731,120300,473766150,20850,20850,20850,20850,437
20230731,120200,464654700,20850,20850,20850,20800,30
20230731,120100,464030250,20850,20850,20900,20850,506
20230731,120000,453479800,20900,20900,20900,20900,0
20230731,115900,453479800,20900,20900,20900,20900,0
20230731,115800,453479800,20900,20850,20900,20850,3
20230731,115700,453417200,20850,20850,20850,20850,248
20230731,115600,448246400,20850,20850,20850,20850,1
20230731,115500,448225550,20850,20750,20850,20750,1338
20230731,115400,420394000,20750,20800,20800,20750,35
20230731,115300,419667100,20750,20800,20800,20750,130
20230731,115200,416963150,20800,20750,20800,20750,23
20230731,115100,416485850,20750,20750,20750,20750,0
20230731,115000,416485850,20750,20750,20750,20750,24
20230731,114900,415987850,20800,20800,20800,20800,66
20230731,114800,414615050,20800,20800,20800,20800,0
20230731,114700,414615050,20800,20800,20800,20800,52
20230731,114600,413533450,20800,20800,20800,20800,3
20230731,114500,413471050,20750,20750,20750,20750,62
20230731,114400,412184550,20750,20750,20750,20750,0
20230731,114300,412184550,20750,20750,20750,20750,22
20230731,114200,411728050,20750,20750,20750,20750,0
20230731,114100,411728050,20750,20750,20750,20750,46
20230731,114000,410773550,20750,20750,20750,20750,0
20230731,113900,410773550,20750,20750,20750,20750,22
20230731,113800,410317050,20800,20800,20800,20800,0
20230731,113700,410317050,20800,20750,20800,20750,13
20230731,113600,410046750,20750,20750,20750,20750,22
20230731,113500,409590250,20750,20750,20750,20750,0
20230731,113400,409590250,20750,20750,20750,20750,22
20230731,113300,409133750,20800,20800,20800,20800,0
20230731,113200,409133750,20800,20800,20800,20800,44
20230731,113100,408218550,20800,20800,20800,20800,2
20230731,113000,408176950,20750,20750,20750,20750,45
20230731,112900,407243200,20750,20750,20750,20750,21
20230731,112800,406807450,20750,20750,20750,20750,1
20230731,112700,406786700,20750,20750,20750,20750,23
20230731,112600,406309450,20800,20800,20800,20800,14
20230731,112500,406018250,20750,20750,20750,20750,45
20230731,112400,405084500,20750,20750,20750,20750,3
20230731,112300,405022250,20750,20750,20750,20750,1
20230731,112200,405001500,20800,20800,20800,20800,7
20230731,112100,404855900,20800,20800,20800,20800,0
20230731,112000,404855900,20800,20800,20800,20800,0
20230731,111900,404855900,20800,20800,20800,20800,0
20230731,111800,404855900,20800,20800,20800,20800,0
20230731,111700,404855900,20800,20750,20800,20750,138
20230731,111600,401990550,20800,20850,20850,20800,207
20230731,111500,397684900,20800,20800,20800,20800,0
20230731,111400,397684900,20800,20800,20800,20800,55
20230731,111300,396540900,20800,20800,20800,20800,0
20230731,111200,396540900,20800,20800,20800,20800,696
20230731,111100,382064100,20750,20750,20750,20750,15
20230731,111000,381752850,20750,20750,20800,20750,21
20230731,110900,381316800,20800,20750,20800,20750,38
20230731,110800,380528000,20750,20750,20800,20750,17
20230731,110700,380175200,20750,20750,20750,20750,61
20230731,110600,378909450,20750,20750,20750,20750,15
20230731,110500,378598200,20750,20750,20800,20750,30
20230731,110400,377974950,20750,20750,20750,20750,9
20230731,110300,377788200,20750,20750,20750,20750,22
20230731,110200,377331700,20800,20800,20800,20800,6
20230731,110100,377206900,20800,20800,20800,20800,10
20230731,110000,376998900,20750,20750,20800,20750,24
20230731,105900,376500850,20800,20800,20800,20800,18
20230731,105800,376126450,20800,20800,20850,20800,916
20230731,105700,357073600,20800,20800,20800,20800,12
20230731,105600,356824000,20800,20800,20800,20800,23
20230731,105500,356345600,20850,20850,20850,20850,3
20230731,105400,356283050,20850,20850,20850,20850,0
20230731,105300,356283050,20850,20850,20850,20850,0
20230731,105200,356283050,20850,20850,20850,20850,1
20230731,105100,356262200,20850,20850,20850,20850,0
20230731,105000,356262200,20850,20850,20850,20850,255
20230731,104900,350945450,20800,20800,20800,20800,22
20230731,104800,350487850,20850,20850,20850,20850,13
20230731,104700,350216800,20800,20800,20800,20800,22
20230731,104600,349759200,20850,20850,20900,20850,145
20230731,104500,346735650,20850,20850,20900,20850,316
20230731,104400,340146650,20800,20850,20850,20800,320
20230731,104300,333475800,20850,20900,20900,20850,14
20230731,104200,333183800,20850,20850,20850,20850,22
20230731,104100,332725100,20900,20900,20900,20900,4
20230731,104000,332641500,20900,20850,20900,20850,22
20230731,103900,332182700,20900,20900,20900,20900,16
20230731,103800,331848300,20900,20900,20900,20900,0
20230731,103700,331848300,20900,20900,20900,20900,0
20230731,103600,331848300,20900,20900,20900,20900,2
20230731,103500,331806500,20900,20850,20900,20850,46
20230731,103400,330847200,20850,20850,20850,20850,107
20230731,103300,328616250,20800,20800,20800,20800,22
20230731,103200,328158650,20850,20800,20850,20800,877
20230731,103100,309916450,20750,20750,20750,20750,3
20230731,103000,309854200,20800,20800,20800,20800,332
20230731,102900,302948600,20850,20850,20850,20850,0
20230731,102800,302948600,20850,20850,20850,20850,4
20230731,102700,302865200,20800,20850,20850,20800,378
20230731,102600,294999650,20800,20800,20800,20800,22
20230731,102500,294542050,20850,20850,20850,20850,28
20230731,102400,293958250,20850,20850,20850,20850,0
20230731,102300,293958250,20850,20850,20850,20850,0
20230731,102200,293958250,20850,20850,20850,20850,7
20230731,102100,293812300,20850,20850,20850,20850,1
20230731,102000,293791450,20850,20850,20850,20850,115
20230731,101900,291393700,20900,20850,20900,20850,55
20230731,101800,290246900,20850,20850,20850,20850,0
20230731,101700,290246900,20850,20850,20850,20850,66
20230731,101600,288870800,20850,20850,20850,20850,0
20230731,101500,288870800,20850,20850,20850,20850,287
20230731,101400,282886850,20850,20850,20850,20850,0
20230731,101300,282886850,20850,20850,20850,20800,578
20230731,101200,270851300,20850,20900,20900,20850,226
20230731,101100,266139150,20900,20900,20900,20900,2
20230731,101000,266097350,20900,20900,20900,20900,0
20230731,100900,266097350,20900,20900,20900,20900,0
20230731,100800,266097350,20900,20900,20900,20900,1
20230731,100700,266076450,20900,20900,20900,20900,0
20230731,100600,266076450,20900,20900,20900,20900,217
20230731,100500,261541150,20950,20950,20950,20950,4
20230731,100400,261457350,20950,20950,20950,20950,25
20230731,100300,260933600,20950,20950,21000,20950,114
20230731,100200,258545200,21000,20950,21000,20950,348
20230731,100100,251254200,20900,20900,20900,20900,14
20230731,100000,250961600,20900,20900,20900,20900,18
20230731,095900,250585400,20950,20950,20950,20900,72
20230731,095800,249078850,20900,20900,20950,20900,28
20230731,095700,248493550,20900,20900,20950,20900,62
20230731,095600,247196500,20900,20900,20900,20900,20
20230731,095500,246778500,20900,20900,20900,20900,18
20230731,095400,246402300,20950,20900,20950,20900,21
20230731,095300,245963350,20900,20900,20950,20900,178
20230731,095200,242242900,20950,20900,20950,20900,154
20230731,095100,239024150,20950,20950,20950,20900,6
20230731,095000,238898550,20950,20950,20950,20950,252
20230731,094900,233619150,21000,21000,21000,21000,0
20230731,094800,233619150,21000,21000,21000,21000,0
20230731,094700,233619150,21000,21000,21000,21000,0
20230731,094600,233619150,21000,21000,21000,21000,6
20230731,094500,233493150,21050,21000,21050,21000,108
20230731,094400,231225000,21000,21000,21050,21000,50
20230731,094300,230174950,21000,21000,21000,21000,1
20230731,094200,230153950,21050,21100,21100,21000,254
20230731,094100,224816450,21050,21050,21050,21050,19
20230731,094000,224416500,21100,21100,21100,21100,0
20230731,093900,224416500,21100,21050,21100,21050,47
20230731,093800,223427000,21050,21000,21100,21000,186
20230731,093700,219513850,21050,21100,21100,21050,47
20230731,093600,218523950,21100,21050,21100,21050,172
20230731,093500,214902950,21100,21050,21100,21050,20
20230731,093400,214481900,21100,21100,21150,21050,521
20230731,093300,203490800,21150,21100,21150,21100,82
20230731,093200,201757450,21100,21150,21150,21100,21
20230731,093100,201314100,21150,21100,21150,21100,27
20230731,093000,200744350,21150,21100,21150,21100,10
20230731,092900,200532900,21150,21150,21150,21150,44
20230731,092800,199602300,21150,21100,21150,21100,500
20230731,092700,189049600,21100,21100,21100,21100,2
20230731,092600,189007400,21100,21100,21100,21100,54
20230731,092500,187868000,21150,21000,21150,21000,695
20230731,092400,173247350,21050,21000,21050,20950,825
20230731,092300,155946000,21000,21000,21000,21000,2
20230731,092200,155904000,20950,20950,20950,20950,2
20230731,092100,155862100,21000,20950,21000,20950,51
20230731,092000,154793550,20950,21000,21000,20950,73
20230731,091900,153260900,21000,21000,21000,20950,72
20230731,091800,151748950,21000,20950,21000,20900,520
20230731,091700,140871000,21000,20900,21000,20900,615
20230731,091600,127975150,20900,20900,20900,20850,592
20230731,091500,115604800,20900,20850,20900,20850,69
20230731,091400,114165450,20850,20900,20900,20850,679
20230731,091300,99974400,20950,20900,20950,20900,12
20230731,091200,99723500,20900,21000,21000,20900,465
20230731,091100,89994300,21000,20950,21000,20950,219
20230731,091000,85398150,21000,21000,21000,21000,10
20230731,090900,85188150,20950,20950,21050,20950,477
20230731,090800,75172250,20950,21050,21050,20900,339
20230731,090700,68083100,21050,21000,21050,21000,592
20230731,090600,55648450,20950,20850,20950,20850,219
20230731,090500,51068350,20850,20800,20850,20800,377
20230731,090400,43225300,20800,20800,20800,20800,5
20230731,090300,43121300,20800,20750,20800,20750,27
20230731,090200,42560750,20750,20750,20750,20750,100
20230731,090100,40485750,20800,20750,20800,20750,99
20230731,090000,38429050,20750,20750,20800,20750,1852