KissMeData/059270/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,192600,439482260,6620,6620,6620,6620,2704
20230731,192500,439482260,6620,6620,6620,6620,0
20230731,192400,439482260,6620,6620,6620,6620,0
20230731,192300,439482260,6620,6620,6620,6620,0
20230731,192200,439482260,6620,6620,6620,6620,0
20230731,192100,439482260,6620,6620,6620,6620,0
20230731,192000,439482260,6620,6620,6620,6620,0
20230731,191900,439482260,6620,6620,6620,6620,0
20230731,191800,439482260,6620,6620,6620,6620,0
20230731,191700,439482260,6620,6620,6620,6620,0
20230731,191600,439482260,6620,6620,6620,6620,0
20230731,191500,439482260,6620,6620,6620,6620,0
20230731,191400,439482260,6620,6620,6620,6620,0
20230731,191300,439482260,6620,6620,6620,6620,0
20230731,191200,439482260,6620,6620,6620,6620,0
20230731,191100,439482260,6620,6620,6620,6620,0
20230731,191000,439482260,6620,6620,6620,6620,0
20230731,190900,439482260,6620,6620,6620,6620,0
20230731,190800,439482260,6620,6620,6620,6620,0
20230731,190700,439482260,6620,6620,6620,6620,0
20230731,190600,439482260,6620,6620,6620,6620,0
20230731,190500,439482260,6620,6620,6620,6620,0
20230731,190400,439482260,6620,6620,6620,6620,0
20230731,190300,439482260,6620,6620,6620,6620,0
20230731,190200,439482260,6620,6620,6620,6620,0
20230731,190100,439482260,6620,6620,6620,6620,0
20230731,190000,439482260,6620,6620,6620,6620,0
20230731,185900,439482260,6620,6620,6620,6620,0
20230731,185800,439482260,6620,6620,6620,6620,0
20230731,185700,439482260,6620,6620,6620,6620,0
20230731,185600,439482260,6620,6620,6620,6620,2704
20230731,185500,439482260,6620,6620,6620,6620,0
20230731,185400,439482260,6620,6620,6620,6620,0
20230731,185300,439482260,6620,6620,6620,6620,0
20230731,185200,439482260,6620,6620,6620,6620,0
20230731,185100,439482260,6620,6620,6620,6620,0
20230731,185000,439482260,6620,6620,6620,6620,0
20230731,184900,439482260,6620,6620,6620,6620,0
20230731,184800,439482260,6620,6620,6620,6620,0
20230731,184700,439482260,6620,6620,6620,6620,0
20230731,184600,439482260,6620,6620,6620,6620,0
20230731,184500,439482260,6620,6620,6620,6620,0
20230731,184400,439482260,6620,6620,6620,6620,0
20230731,184300,439482260,6620,6620,6620,6620,0
20230731,184200,439482260,6620,6620,6620,6620,0
20230731,184100,439482260,6620,6620,6620,6620,0
20230731,184000,439482260,6620,6620,6620,6620,0
20230731,183900,439482260,6620,6620,6620,6620,0
20230731,183800,439482260,6620,6620,6620,6620,0
20230731,183700,439482260,6620,6620,6620,6620,0
20230731,183600,439482260,6620,6620,6620,6620,0
20230731,183500,439482260,6620,6620,6620,6620,0
20230731,183400,439482260,6620,6620,6620,6620,0
20230731,183300,439482260,6620,6620,6620,6620,0
20230731,183200,439482260,6620,6620,6620,6620,0
20230731,183100,439482260,6620,6620,6620,6620,0
20230731,183000,439482260,6620,6620,6620,6620,0
20230731,182900,439482260,6620,6620,6620,6620,0
20230731,182800,439482260,6620,6620,6620,6620,0
20230731,182700,439482260,6620,6620,6620,6620,0
20230731,182600,439482260,6620,6620,6620,6620,2704
20230731,182500,439482260,6620,6620,6620,6620,0
20230731,182400,439482260,6620,6620,6620,6620,0
20230731,182300,439482260,6620,6620,6620,6620,0
20230731,182200,439482260,6620,6620,6620,6620,0
20230731,182100,439482260,6620,6620,6620,6620,0
20230731,182000,439482260,6620,6620,6620,6620,0
20230731,181900,439482260,6620,6620,6620,6620,0
20230731,181800,439482260,6620,6620,6620,6620,0
20230731,181700,439482260,6620,6620,6620,6620,0
20230731,181600,439482260,6620,6620,6620,6620,0
20230731,181500,439482260,6620,6620,6620,6620,0
20230731,181400,439482260,6620,6620,6620,6620,0
20230731,181300,439482260,6620,6620,6620,6620,0
20230731,181200,439482260,6620,6620,6620,6620,0
20230731,181100,439482260,6620,6620,6620,6620,0
20230731,181000,439482260,6620,6620,6620,6620,0
20230731,180900,439482260,6620,6620,6620,6620,0
20230731,180800,439482260,6620,6620,6620,6620,0
20230731,180700,439482260,6620,6620,6620,6620,0
20230731,180600,439482260,6620,6620,6620,6620,0
20230731,180500,439482260,6620,6620,6620,6620,0
20230731,180400,439482260,6620,6620,6620,6620,0
20230731,180300,439482260,6620,6620,6620,6620,0
20230731,180200,439482260,6620,6620,6620,6620,0
20230731,180100,439482260,6620,6620,6620,6620,0
20230731,180000,439482260,6620,6620,6620,6620,0
20230731,175900,439482260,6620,6620,6620,6620,0
20230731,175800,439482260,6620,6620,6620,6620,0
20230731,175700,439482260,6620,6620,6620,6620,0
20230731,175600,439482260,6620,6620,6620,6620,2704
20230731,175500,439482260,6620,6620,6620,6620,0
20230731,175400,439482260,6620,6620,6620,6620,0
20230731,175300,439482260,6620,6620,6620,6620,0
20230731,175200,439482260,6620,6620,6620,6620,0
20230731,175100,439482260,6620,6620,6620,6620,0
20230731,175000,439482260,6620,6620,6620,6620,0
20230731,174900,439482260,6620,6620,6620,6620,0
20230731,174800,439482260,6620,6620,6620,6620,0
20230731,174700,439482260,6620,6620,6620,6620,0
20230731,174600,439482260,6620,6620,6620,6620,0
20230731,174500,439482260,6620,6620,6620,6620,0
20230731,174400,439482260,6620,6620,6620,6620,0
20230731,174300,439482260,6620,6620,6620,6620,0
20230731,174200,439482260,6620,6620,6620,6620,0
20230731,174100,439482260,6620,6620,6620,6620,0
20230731,174000,439482260,6620,6620,6620,6620,0
20230731,173900,439482260,6620,6620,6620,6620,0
20230731,173800,439482260,6620,6620,6620,6620,0
20230731,173700,439482260,6620,6620,6620,6620,0
20230731,173600,439482260,6620,6620,6620,6620,0
20230731,173500,439482260,6620,6620,6620,6620,0
20230731,173400,439482260,6620,6620,6620,6620,0
20230731,173300,439482260,6620,6620,6620,6620,0
20230731,173200,439482260,6620,6620,6620,6620,0
20230731,173100,439482260,6620,6620,6620,6620,0
20230731,173000,439482260,6620,6620,6620,6620,0
20230731,172900,439482260,6620,6620,6620,6620,0
20230731,172800,439482260,6620,6620,6620,6620,0
20230731,172700,439482260,6620,6620,6620,6620,0
20230731,172600,439482260,6620,6620,6620,6620,2704
20230731,172500,439482260,6620,6620,6620,6620,0
20230731,172400,439482260,6620,6620,6620,6620,0
20230731,172300,439482260,6620,6620,6620,6620,0
20230731,172200,439482260,6620,6620,6620,6620,0
20230731,172100,439482260,6620,6620,6620,6620,0
20230731,172000,439482260,6620,6620,6620,6620,0
20230731,171900,439482260,6620,6620,6620,6620,0
20230731,171800,439482260,6620,6620,6620,6620,0
20230731,171700,439482260,6620,6620,6620,6620,0
20230731,171600,439482260,6620,6620,6620,6620,0
20230731,171500,439482260,6620,6620,6620,6620,0
20230731,171400,439482260,6620,6620,6620,6620,0
20230731,171300,439482260,6620,6620,6620,6620,0
20230731,171200,439482260,6620,6620,6620,6620,0
20230731,171100,439482260,6620,6620,6620,6620,0
20230731,171000,439482260,6620,6620,6620,6620,0
20230731,170900,439482260,6620,6620,6620,6620,0
20230731,170800,439482260,6620,6620,6620,6620,0
20230731,170700,439482260,6620,6620,6620,6620,0
20230731,170600,439482260,6620,6620,6620,6620,0
20230731,170500,439482260,6620,6620,6620,6620,0
20230731,170400,439482260,6620,6620,6620,6620,0
20230731,170300,439482260,6620,6620,6620,6620,0
20230731,170200,439482260,6620,6620,6620,6620,0
20230731,170100,439482260,6620,6620,6620,6620,0
20230731,170000,439482260,6620,6620,6620,6620,0
20230731,165900,439482260,6620,6620,6620,6620,0
20230731,165800,439482260,6620,6620,6620,6620,0
20230731,165700,439482260,6620,6620,6620,6620,0
20230731,165600,439482260,6620,6620,6620,6620,2704
20230731,165500,439482260,6620,6620,6620,6620,0
20230731,165400,439482260,6620,6620,6620,6620,0
20230731,165300,439482260,6620,6620,6620,6620,0
20230731,165200,439482260,6620,6620,6620,6620,0
20230731,165100,439482260,6620,6620,6620,6620,0
20230731,165000,439482260,6620,6620,6620,6620,0
20230731,164900,439482260,6620,6620,6620,6620,0
20230731,164800,439482260,6620,6620,6620,6620,0
20230731,164700,439482260,6620,6620,6620,6620,0
20230731,164600,439482260,6620,6620,6620,6620,0
20230731,164500,439482260,6620,6620,6620,6620,0
20230731,164400,439482260,6620,6620,6620,6620,0
20230731,164300,439482260,6620,6620,6620,6620,0
20230731,164200,439482260,6620,6620,6620,6620,0
20230731,164100,439482260,6620,6620,6620,6620,0
20230731,164000,439482260,6620,6620,6620,6620,0
20230731,163900,439482260,6620,6620,6620,6620,0
20230731,163800,439482260,6620,6620,6620,6620,0
20230731,163700,439482260,6620,6620,6620,6620,0
20230731,163600,439482260,6620,6620,6620,6620,0
20230731,163500,439482260,6620,6620,6620,6620,0
20230731,163400,439482260,6620,6620,6620,6620,0
20230731,163300,439482260,6620,6620,6620,6620,0
20230731,163200,439482260,6620,6620,6620,6620,0
20230731,163100,439482260,6620,6620,6620,6620,0
20230731,163000,439482260,6620,6620,6620,6620,0
20230731,162900,439482260,6620,6620,6620,6620,0
20230731,162800,439482260,6620,6620,6620,6620,0
20230731,162700,439482260,6620,6620,6620,6620,0
20230731,162600,439482260,6620,6620,6620,6620,2704
20230731,162500,439482260,6620,6620,6620,6620,0
20230731,162400,439482260,6620,6620,6620,6620,0
20230731,162300,439482260,6620,6620,6620,6620,0
20230731,162200,439482260,6620,6620,6620,6620,0
20230731,162100,439482260,6620,6620,6620,6620,0
20230731,162000,439482260,6620,6620,6620,6620,0
20230731,161900,439482260,6620,6620,6620,6620,0
20230731,161800,439482260,6620,6620,6620,6620,0
20230731,161700,439482260,6620,6620,6620,6620,0
20230731,161600,439482260,6620,6620,6620,6620,0
20230731,161500,439482260,6620,6620,6620,6620,0
20230731,161400,439482260,6620,6620,6620,6620,0
20230731,161300,439482260,6620,6620,6620,6620,0
20230731,161200,439482260,6620,6620,6620,6620,0
20230731,161100,439482260,6620,6620,6620,6620,0
20230731,161000,439482260,6620,6620,6620,6620,0
20230731,160900,439482260,6620,6620,6620,6620,0
20230731,160800,439482260,6620,6620,6620,6620,0
20230731,160700,439482260,6620,6620,6620,6620,0
20230731,160600,439482260,6620,6620,6620,6620,0
20230731,160500,439482260,6620,6620,6620,6620,0
20230731,160400,439482260,6620,6620,6620,6620,0
20230731,160300,439482260,6620,6620,6620,6620,0
20230731,160200,439482260,6620,6620,6620,6620,0
20230731,160100,439482260,6620,6620,6620,6620,0
20230731,160000,439482260,6620,6620,6620,6620,0
20230731,155900,439482260,6620,6620,6620,6620,0
20230731,155800,439482260,6620,6620,6620,6620,0
20230731,155700,439482260,6620,6620,6620,6620,0
20230731,155600,439482260,6620,6620,6620,6620,2704
20230731,155500,439482260,6620,6620,6620,6620,0
20230731,155400,439482260,6620,6620,6620,6620,0
20230731,155300,439482260,6620,6620,6620,6620,0
20230731,155200,439482260,6620,6620,6620,6620,0
20230731,155100,439482260,6620,6620,6620,6620,0
20230731,155000,439482260,6620,6620,6620,6620,0
20230731,154900,439482260,6620,6620,6620,6620,0
20230731,154800,439482260,6620,6620,6620,6620,0
20230731,154700,439482260,6620,6620,6620,6620,0
20230731,154600,439482260,6620,6620,6620,6620,0
20230731,154500,439482260,6620,6620,6620,6620,0
20230731,154400,439482260,6620,6620,6620,6620,0
20230731,154300,439482260,6620,6620,6620,6620,0
20230731,154200,439482260,6620,6620,6620,6620,0
20230731,154100,439482260,6620,6620,6620,6620,0
20230731,154000,439482260,6620,6620,6620,6620,0
20230731,153900,439482260,6620,6620,6620,6620,0
20230731,153800,439482260,6620,6620,6620,6620,0
20230731,153700,439482260,6620,6620,6620,6620,0
20230731,153600,439482260,6620,6620,6620,6620,0
20230731,153500,439482260,6620,6620,6620,6620,0
20230731,153400,439482260,6620,6620,6620,6620,0
20230731,153300,439482260,6620,6620,6620,6620,0
20230731,153200,439482260,6620,6620,6620,6620,0
20230731,153100,439482260,6620,6620,6620,6620,0
20230731,153000,439482260,6620,6620,6620,6620,2704
20230731,152900,421581780,6600,6600,6600,6600,0
20230731,152800,421581780,6600,6600,6600,6600,0
20230731,152700,421581780,6600,6600,6600,6600,0
20230731,152600,421581780,6600,6600,6600,6600,0
20230731,152500,421581780,6600,6600,6600,6600,0
20230731,152400,421581780,6600,6600,6600,6600,0
20230731,152300,421581780,6600,6600,6600,6600,0
20230731,152200,421581780,6600,6600,6600,6600,0
20230731,152100,421581780,6600,6600,6600,6600,0
20230731,152000,421581780,6600,6600,6600,6600,0
20230731,151900,421581780,6600,6570,6600,6570,283
20230731,151800,419719290,6570,6570,6570,6570,0
20230731,151700,419719290,6570,6560,6570,6560,113
20230731,151600,418976990,6570,6570,6570,6570,22
20230731,151500,418832450,6570,6570,6570,6560,122
20230731,151400,418031020,6600,6590,6600,6590,101
20230731,151300,417365420,6590,6580,6590,6580,48
20230731,151200,417049200,6580,6600,6600,6580,37
20230731,151100,416805680,6600,6600,6600,6600,0
20230731,151000,416805680,6600,6600,6600,6600,120
20230731,150900,416013680,6600,6600,6600,6600,100
20230731,150800,415353680,6600,6600,6600,6600,701
20230731,150700,410727080,6590,6590,6590,6590,31
20230731,150600,410522790,6580,6580,6590,6580,64
20230731,150500,410101540,6590,6590,6590,6590,0
20230731,150400,410101540,6590,6600,6600,6590,4
20230731,150300,410075150,6600,6590,6600,6580,585
20230731,150200,406222210,6590,6590,6590,6590,4
20230731,150100,406195850,6590,6590,6590,6590,0
20230731,150000,406195850,6590,6590,6590,6590,0
20230731,145900,406195850,6590,6550,6590,6540,11
20230731,145800,406123840,6590,6580,6590,6580,211
20230731,145700,404735360,6540,6540,6560,6540,854
20230731,145600,399149980,6580,6560,6580,6550,299
20230731,145500,397191430,6570,6570,6570,6570,409
20230731,145400,394504300,6570,6570,6570,6570,10
20230731,145300,394438600,6570,6570,6570,6570,0
20230731,145200,394438600,6570,6590,6590,6570,11
20230731,145100,394366310,6570,6570,6570,6570,378
20230731,145000,391882850,6560,6570,6570,6560,184
20230731,144900,390675090,6590,6590,6590,6590,0
20230731,144800,390675090,6590,6590,6590,6590,0
20230731,144700,390675090,6590,6590,6590,6590,0
20230731,144600,390675090,6590,6590,6590,6590,0
20230731,144500,390675090,6590,6590,6590,6590,1
20230731,144400,390668500,6580,6580,6580,6580,0
20230731,144300,390668500,6580,6590,6590,6580,61
20230731,144200,390266620,6600,6600,6600,6600,1
20230731,144100,390260020,6600,6600,6600,6600,0
20230731,144000,390260020,6600,6600,6600,6600,1
20230731,143900,390253420,6580,6580,6580,6580,0
20230731,143800,390253420,6580,6580,6580,6580,0
20230731,143700,390253420,6580,6580,6600,6580,1879
20230731,143600,377889580,6590,6600,6600,6590,507
20230731,143500,374548010,6600,6600,6600,6600,1
20230731,143400,374541410,6620,6620,6620,6620,0
20230731,143300,374541410,6620,6620,6620,6620,0
20230731,143200,374541410,6620,6620,6620,6620,0
20230731,143100,374541410,6620,6620,6620,6620,0
20230731,143000,374541410,6620,6620,6620,6620,0
20230731,142900,374541410,6620,6620,6620,6620,0
20230731,142800,374541410,6620,6620,6620,6620,0
20230731,142700,374541410,6620,6620,6620,6620,0
20230731,142600,374541410,6620,6620,6620,6620,0
20230731,142500,374541410,6620,6620,6620,6610,61
20230731,142400,374137600,6620,6620,6620,6620,10
20230731,142300,374071400,6620,6620,6620,6620,3
20230731,142200,374051540,6620,6620,6620,6620,0
20230731,142100,374051540,6620,6620,6620,6620,0
20230731,142000,374051540,6620,6610,6620,6610,8
20230731,141900,373998650,6620,6620,6620,6620,0
20230731,141800,373998650,6620,6620,6620,6620,0
20230731,141700,373998650,6620,6620,6620,6620,0
20230731,141600,373998650,6620,6620,6620,6620,0
20230731,141500,373998650,6620,6620,6620,6620,0
20230731,141400,373998650,6620,6620,6620,6620,2
20230731,141300,373985410,6620,6620,6620,6620,0
20230731,141200,373985410,6620,6620,6620,6620,0
20230731,141100,373985410,6620,6620,6620,6620,0
20230731,141000,373985410,6620,6600,6620,6600,8
20230731,140900,373932580,6600,6600,6600,6600,3
20230731,140800,373912780,6600,6600,6600,6600,0
20230731,140700,373912780,6600,6610,6610,6600,160
20230731,140600,372855440,6610,6620,6620,6610,36
20230731,140500,372617360,6620,6620,6620,6620,12
20230731,140400,372537920,6630,6630,6630,6630,0
20230731,140300,372537920,6630,6630,6630,6630,0
20230731,140200,372537920,6630,6630,6630,6630,1
20230731,140100,372531290,6610,6610,6610,6610,6
20230731,140000,372491630,6630,6630,6630,6620,209
20230731,135900,371106030,6620,6620,6620,6620,12
20230731,135800,371026590,6630,6630,6630,6630,216
20230731,135700,369594510,6640,6620,6640,6620,152
20230731,135600,368585250,6640,6640,6640,6640,0
20230731,135500,368585250,6640,6630,6640,6630,190
20230731,135400,367324040,6610,6630,6640,6610,151
20230731,135300,366321730,6630,6590,6630,6590,4693
20230731,135200,335327300,6590,6590,6590,6590,60
20230731,135100,334931900,6590,6590,6590,6590,0
20230731,135000,334931900,6590,6590,6590,6590,11
20230731,134900,334859410,6590,6570,6590,6570,320
20230731,134800,332756610,6590,6590,6590,6590,1
20230731,134700,332750020,6590,6590,6590,6590,69
20230731,134600,332295310,6590,6590,6590,6590,50
20230731,134500,331965810,6580,6580,6580,6580,0
20230731,134400,331965810,6580,6580,6580,6580,94
20230731,134300,331347290,6580,6580,6580,6580,10
20230731,134200,331281490,6580,6580,6580,6580,0
20230731,134100,331281490,6580,6580,6580,6580,1
20230731,134000,331274910,6590,6590,6590,6590,0
20230731,133900,331274910,6590,6590,6590,6590,1
20230731,133800,331268320,6570,6570,6570,6570,0
20230731,133700,331268320,6570,6570,6570,6570,0
20230731,133600,331268320,6570,6570,6570,6570,19
20230731,133500,331143490,6580,6580,6580,6580,53
20230731,133400,330794750,6590,6590,6590,6590,1
20230731,133300,330788160,6580,6580,6580,6580,21
20230731,133200,330649980,6590,6580,6590,6580,15
20230731,133100,330551180,6580,6580,6580,6580,1
20230731,133000,330544600,6570,6570,6570,6570,197
20230731,132900,329250310,6570,6570,6570,6570,0
20230731,132800,329250310,6570,6570,6570,6570,38
20230731,132700,329000650,6570,6560,6570,6560,100
20230731,132600,328344450,6570,6570,6570,6570,9
20230731,132500,328285320,6570,6570,6570,6570,1
20230731,132400,328278750,6540,6540,6540,6540,1
20230731,132300,328272210,6570,6570,6570,6570,0
20230731,132200,328272210,6570,6570,6570,6570,1
20230731,132100,328265640,6540,6540,6540,6540,0
20230731,132000,328265640,6540,6540,6540,6540,0
20230731,131900,328265640,6540,6540,6540,6540,200
20230731,131800,326957640,6540,6540,6540,6540,0
20230731,131700,326957640,6540,6540,6540,6540,0
20230731,131600,326957640,6540,6540,6540,6540,0
20230731,131500,326957640,6540,6540,6540,6540,0
20230731,131400,326957640,6540,6540,6540,6540,350
20230731,131300,324668640,6570,6570,6570,6570,0
20230731,131200,324668640,6570,6570,6570,6570,3
20230731,131100,324648930,6570,6560,6570,6560,25
20230731,131000,324484890,6560,6560,6560,6560,42
20230731,130900,324209370,6560,6560,6560,6560,0
20230731,130800,324209370,6560,6560,6560,6560,8
20230731,130700,324156890,6560,6550,6560,6550,71
20230731,130600,323691830,6550,6550,6550,6550,198
20230731,130500,322394930,6550,6550,6550,6550,0
20230731,130400,322394930,6550,6550,6550,6550,124
20230731,130300,321582730,6560,6560,6560,6560,138
20230731,130200,320677450,6560,6560,6560,6560,0
20230731,130100,320677450,6560,6560,6560,6560,0
20230731,130000,320677450,6560,6560,6560,6560,112
20230731,125900,319942730,6560,6560,6560,6560,0
20230731,125800,319942730,6560,6560,6560,6560,0
20230731,125700,319942730,6560,6560,6560,6560,81
20230731,125600,319411370,6560,6560,6560,6560,0
20230731,125500,319411370,6560,6560,6560,6560,1
20230731,125400,319404810,6540,6540,6540,6540,0
20230731,125300,319404810,6540,6540,6540,6540,0
20230731,125200,319404810,6540,6560,6560,6540,81
20230731,125100,318874950,6570,6570,6570,6570,0
20230731,125000,318874950,6570,6570,6570,6570,2
20230731,124900,318861810,6570,6570,6570,6570,0
20230731,124800,318861810,6570,6570,6570,6570,1
20230731,124700,318855240,6540,6540,6540,6540,10
20230731,124600,318789840,6540,6540,6540,6540,0
20230731,124500,318789840,6540,6540,6540,6540,3
20230731,124400,318770220,6570,6570,6570,6570,0
20230731,124300,318770220,6570,6570,6570,6570,0
20230731,124200,318770220,6570,6530,6570,6510,215
20230731,124100,317368090,6560,6560,6560,6560,0
20230731,124000,317368090,6560,6560,6560,6560,20
20230731,123900,317236890,6560,6560,6560,6560,510
20230731,123800,313891290,6530,6530,6530,6530,0
20230731,123700,313891290,6530,6530,6530,6530,0
20230731,123600,313891290,6530,6530,6530,6530,3
20230731,123500,313871700,6560,6560,6560,6560,0
20230731,123400,313871700,6560,6560,6560,6560,0
20230731,123300,313871700,6560,6560,6560,6560,0
20230731,123200,313871700,6560,6560,6560,6560,0
20230731,123100,313871700,6560,6560,6560,6560,70
20230731,123000,313412500,6550,6550,6550,6550,142
20230731,122900,312482400,6530,6530,6530,6530,5
20230731,122800,312449750,6570,6560,6570,6560,81
20230731,122700,311918380,6570,6570,6570,6570,0
20230731,122600,311918380,6570,6570,6570,6570,0
20230731,122500,311918380,6570,6570,6570,6570,0
20230731,122400,311918380,6570,6570,6570,6570,0
20230731,122300,311918380,6570,6520,6570,6520,69
20230731,122200,311468450,6510,6510,6510,6510,26
20230731,122100,311299190,6510,6510,6510,6510,155
20230731,122000,310290140,6520,6520,6520,6520,9
20230731,121900,310231460,6520,6520,6520,6520,5
20230731,121800,310198860,6520,6520,6520,6520,0
20230731,121700,310198860,6520,6520,6520,6520,0
20230731,121600,310198860,6520,6520,6520,6520,0
20230731,121500,310198860,6520,6520,6520,6520,68
20230731,121400,309755500,6520,6520,6520,6520,0
20230731,121300,309755500,6520,6520,6520,6520,0
20230731,121200,309755500,6520,6520,6520,6520,0
20230731,121100,309755500,6520,6520,6520,6520,62
20230731,121000,309351260,6520,6530,6530,6520,47
20230731,120900,309044810,6530,6530,6530,6530,464
20230731,120800,306014890,6530,6530,6530,6530,0
20230731,120700,306014890,6530,6540,6540,6530,28
20230731,120600,305831780,6550,6550,6550,6550,41
20230731,120500,305563230,6560,6560,6560,6560,0
20230731,120400,305563230,6560,6560,6560,6560,236
20230731,120300,304015070,6570,6570,6570,6570,90
20230731,120200,303423770,6590,6590,6590,6590,0
20230731,120100,303423770,6590,6590,6590,6590,30
20230731,120000,303226070,6590,6590,6590,6590,0
20230731,115900,303226070,6590,6590,6590,6590,80
20230731,115800,302698870,6590,6590,6590,6590,0
20230731,115700,302698870,6590,6590,6590,6590,38
20230731,115600,302448450,6590,6590,6590,6590,0
20230731,115500,302448450,6590,6590,6590,6590,1
20230731,115400,302441860,6570,6580,6590,6570,25
20230731,115300,302277530,6590,6590,6590,6590,1
20230731,115200,302270940,6580,6580,6580,6580,10
20230731,115100,302205140,6590,6590,6590,6590,0
20230731,115000,302205140,6590,6590,6590,6590,0
20230731,114900,302205140,6590,6590,6590,6590,0
20230731,114800,302205140,6590,6590,6590,6590,0
20230731,114700,302205140,6590,6570,6590,6570,11
20230731,114600,302132850,6560,6570,6570,6560,40
20230731,114500,301870270,6580,6580,6580,6580,0
20230731,114400,301870270,6580,6580,6580,6580,138
20230731,114300,300962230,6580,6580,6580,6580,0
20230731,114200,300962230,6580,6580,6580,6580,2
20230731,114100,300949070,6580,6580,6580,6580,1
20230731,114000,300942490,6580,6580,6580,6580,48
20230731,113900,300626650,6600,6600,6600,6600,0
20230731,113800,300626650,6600,6600,6600,6600,342
20230731,113700,298369450,6590,6590,6590,6590,164
20230731,113600,297288690,6590,6590,6590,6590,0
20230731,113500,297288690,6590,6590,6590,6590,120
20230731,113400,296497890,6590,6590,6590,6590,0
20230731,113300,296497890,6590,6590,6590,6590,0
20230731,113200,296497890,6590,6590,6590,6590,0
20230731,113100,296497890,6590,6590,6590,6590,1
20230731,113000,296491300,6580,6580,6580,6580,0
20230731,112900,296491300,6580,6580,6580,6580,0
20230731,112800,296491300,6580,6580,6580,6580,11
20230731,112700,296418920,6590,6590,6590,6590,0
20230731,112600,296418920,6590,6590,6590,6590,0
20230731,112500,296418920,6590,6590,6590,6590,0
20230731,112400,296418920,6590,6590,6590,6590,10
20230731,112300,296353020,6580,6580,6580,6580,0
20230731,112200,296353020,6580,6580,6580,6580,19
20230731,112100,296228000,6580,6580,6590,6580,169
20230731,112000,295115940,6580,6580,6580,6580,14
20230731,111900,295023820,6590,6590,6590,6590,1
20230731,111800,295017230,6590,6590,6590,6590,1
20230731,111700,295010640,6600,6600,6600,6600,0
20230731,111600,295010640,6600,6600,6600,6600,0
20230731,111500,295010640,6600,6600,6600,6600,4
20230731,111400,294984240,6600,6600,6600,6600,2
20230731,111300,294971040,6580,6580,6580,6580,0
20230731,111200,294971040,6580,6580,6580,6580,100
20230731,111100,294313040,6580,6580,6580,6580,100
20230731,111000,293655040,6610,6600,6610,6600,591
20230731,110900,289748890,6600,6600,6600,6600,0
20230731,110800,289748890,6600,6590,6600,6590,44
20230731,110700,289458630,6590,6590,6590,6590,190
20230731,110600,288206530,6590,6590,6590,6590,0
20230731,110500,288206530,6590,6590,6590,6590,0
20230731,110400,288206530,6590,6590,6590,6590,0
20230731,110300,288206530,6590,6600,6600,6590,2
20230731,110200,288193340,6610,6610,6610,6610,0
20230731,110100,288193340,6610,6610,6610,6610,87
20230731,110000,287618270,6610,6610,6610,6610,138
20230731,105900,286706090,6610,6610,6610,6610,31
20230731,105800,286501180,6610,6600,6610,6600,634
20230731,105700,282310840,6600,6600,6600,6600,63
20230731,105600,281895040,6600,6600,6600,6600,61
20230731,105500,281492440,6600,6590,6600,6590,164
20230731,105400,280410160,6590,6580,6590,6580,66
20230731,105300,279975280,6560,6560,6560,6560,0
20230731,105200,279975280,6560,6560,6560,6560,0
20230731,105100,279975280,6560,6580,6580,6560,11
20230731,105000,279903100,6560,6570,6570,6560,148
20230731,104900,278931720,6560,6560,6560,6560,0
20230731,104800,278931720,6560,6560,6560,6560,0
20230731,104700,278931720,6560,6580,6580,6560,114
20230731,104600,278182710,6550,6570,6570,6550,708
20230731,104500,273536060,6570,6590,6590,6570,271
20230731,104400,271751820,6590,6590,6590,6590,9
20230731,104300,271692510,6590,6600,6600,6590,204
20230731,104200,270347580,6600,6590,6600,6590,52
20230731,104100,270004680,6600,6590,6600,6590,402
20230731,104000,267351490,6590,6590,6590,6590,2
20230731,103900,267338310,6600,6600,6600,6600,1
20230731,103800,267331710,6600,6580,6600,6580,128
20230731,103700,266488010,6570,6570,6570,6570,200
20230731,103600,265174010,6570,6570,6570,6570,110
20230731,103500,264451310,6580,6570,6580,6570,33
20230731,103400,264234490,6580,6600,6600,6580,56
20230731,103300,263865800,6580,6610,6610,6580,6
20230731,103200,263826170,6600,6600,6600,6600,10
20230731,103100,263760170,6600,6600,6600,6600,3
20230731,103000,263740370,6600,6600,6600,6600,1
20230731,102900,263733770,6600,6600,6600,6600,60
20230731,102800,263337770,6600,6600,6610,6600,25
20230731,102700,263172760,6600,6600,6600,6600,2
20230731,102600,263159560,6600,6600,6600,6600,31
20230731,102500,262954960,6580,6580,6580,6580,0
20230731,102400,262954960,6580,6580,6580,6580,58
20230731,102300,262573320,6580,6570,6580,6570,661
20230731,102200,258229940,6570,6570,6570,6570,400
20230731,102100,255601940,6570,6570,6570,6570,34
20230731,102000,255378560,6550,6550,6550,6550,0
20230731,101900,255378560,6550,6550,6550,6550,141
20230731,101800,254455010,6550,6550,6550,6550,0
20230731,101700,254455010,6550,6550,6550,6550,1
20230731,101600,254448460,6550,6600,6600,6550,310
20230731,101500,252416910,6600,6600,6600,6600,1
20230731,101400,252410310,6550,6550,6550,6550,197
20230731,101300,251119960,6620,6590,6620,6590,153
20230731,101200,250109480,6590,6590,6590,6590,3
20230731,101100,250089710,6570,6570,6570,6570,600
20230731,101000,246147710,6600,6600,6600,6600,0
20230731,100900,246147710,6600,6600,6600,6590,1280
20230731,100800,237709710,6590,6590,6600,6590,890
20230731,100700,231836890,6620,6620,6620,6620,444
20230731,100600,228897610,6620,6590,6620,6590,416
20230731,100500,226146310,6570,6570,6570,6570,0
20230731,100400,226146310,6570,6570,6570,6570,47
20230731,100300,225837520,6570,6570,6570,6570,1090
20230731,100200,218676220,6560,6610,6620,6560,670
20230731,100100,214252520,6600,6590,6620,6590,798
20230731,100000,208984650,6590,6580,6590,6580,840
20230731,095900,203452750,6580,6580,6580,6580,162
20230731,095800,202386790,6580,6580,6580,6580,574
20230731,095700,198609870,6580,6560,6580,6560,581
20230731,095600,194789590,6560,6560,6560,6560,150
20230731,095500,193805590,6550,6490,6550,6490,1145
20230731,095400,186322150,6490,6440,6490,6440,1105
20230731,095300,179181700,6370,6480,6490,6370,1098
20230731,095200,172169560,6390,6470,6510,6330,2528
20230731,095100,156058830,6510,6490,6510,6490,1190
20230731,095000,148327310,6470,6470,6470,6470,103
20230731,094900,147660900,6470,6470,6470,6470,16
20230731,094800,147557380,6450,6450,6450,6450,0
20230731,094700,147557380,6450,6450,6450,6450,18
20230731,094600,147441280,6450,6450,6450,6450,48
20230731,094500,147131680,6450,6460,6480,6450,435
20230731,094400,144314180,6470,6470,6470,6470,0
20230731,094300,144314180,6470,6460,6470,6460,231
20230731,094200,142820820,6460,6460,6460,6460,8
20230731,094100,142769140,6470,6400,6470,6400,230
20230731,094000,141286600,6350,6370,6370,6350,151
20230731,093900,140325280,6380,6370,6390,6370,320
20230731,093800,138281960,6360,6360,6360,6360,163
20230731,093700,137245280,6350,6360,6360,6350,30
20230731,093600,137054670,6370,6350,6370,6340,340
20230731,093500,134889430,6350,6350,6350,6350,157
20230731,093400,133892480,6370,6370,6370,6370,0
20230731,093300,133892480,6370,6360,6370,6360,5
20230731,093200,133860660,6340,6360,6360,6340,178
20230731,093100,132729970,6360,6360,6360,6360,10
20230731,093000,132666370,6360,6360,6360,6360,7
20230731,092900,132621850,6360,6370,6370,6340,502
20230731,092800,129439120,6370,6370,6370,6370,1
20230731,092700,129432750,6380,6380,6380,6380,120
20230731,092600,128667150,6380,6340,6380,6340,295
20230731,092500,126796810,6340,6380,6390,6340,1617
20230731,092400,116509610,6390,6390,6390,6390,2
20230731,092300,116496830,6390,6390,6390,6380,3387
20230731,092200,94854080,6390,6390,6400,6390,1078
20230731,092100,87964560,6450,6400,6450,6400,522
20230731,092000,84614510,6410,6410,6410,6410,3
20230731,091900,84595280,6410,6350,6410,6350,124
20230731,091800,83806980,6360,6360,6360,6360,1
20230731,091700,83800620,6380,6330,6380,6320,394
20230731,091600,81292880,6360,6350,6360,6350,322
20230731,091500,79245060,6360,6310,6360,6310,642
20230731,091400,75193940,6320,6370,6370,6310,1025
20230731,091300,68701220,6370,6460,6460,6370,2268
20230731,091200,54173020,6480,6480,6480,6480,19
20230731,091100,54049900,6500,6500,6500,6500,0
20230731,091000,54049900,6500,6460,6500,6450,395
20230731,090900,51494760,6460,6500,6500,6460,60
20230731,090800,51106490,6500,6500,6500,6500,0
20230731,090700,51106490,6500,6500,6500,6500,210
20230731,090600,49741490,6500,6500,6500,6500,10
20230731,090500,49676490,6490,6490,6490,6490,39
20230731,090400,49423380,6500,6500,6500,6500,0
20230731,090300,49423380,6500,6500,6520,6500,4454
20230731,090200,20472360,6520,6520,6520,6520,2
20230731,090100,20459320,6500,6460,6500,6450,1458
20230731,090000,10994560,6500,6490,6530,6460,1694