KissMeData/033270/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,191500,400827800,23100,23100,23100,23100,807
20240731,191400,400827800,23100,23100,23100,23100,0
20240731,191300,400827800,23100,23100,23100,23100,0
20240731,191200,400827800,23100,23100,23100,23100,0
20240731,191100,400827800,23100,23100,23100,23100,0
20240731,191000,400827800,23100,23100,23100,23100,0
20240731,190900,400827800,23100,23100,23100,23100,0
20240731,190800,400827800,23100,23100,23100,23100,0
20240731,190700,400827800,23100,23100,23100,23100,0
20240731,190600,400827800,23100,23100,23100,23100,0
20240731,190500,400827800,23100,23100,23100,23100,0
20240731,190400,400827800,23100,23100,23100,23100,0
20240731,190300,400827800,23100,23100,23100,23100,0
20240731,190200,400827800,23100,23100,23100,23100,0
20240731,190100,400827800,23100,23100,23100,23100,0
20240731,190000,400827800,23100,23100,23100,23100,0
20240731,185900,400827800,23100,23100,23100,23100,0
20240731,185800,400827800,23100,23100,23100,23100,0
20240731,185700,400827800,23100,23100,23100,23100,0
20240731,185600,400827800,23100,23100,23100,23100,0
20240731,185500,400827800,23100,23100,23100,23100,0
20240731,185400,400827800,23100,23100,23100,23100,0
20240731,185300,400827800,23100,23100,23100,23100,0
20240731,185200,400827800,23100,23100,23100,23100,0
20240731,185100,400827800,23100,23100,23100,23100,0
20240731,185000,400827800,23100,23100,23100,23100,0
20240731,184900,400827800,23100,23100,23100,23100,0
20240731,184800,400827800,23100,23100,23100,23100,0
20240731,184700,400827800,23100,23100,23100,23100,0
20240731,184600,400827800,23100,23100,23100,23100,0
20240731,184500,400827800,23100,23100,23100,23100,807
20240731,184400,400827800,23100,23100,23100,23100,0
20240731,184300,400827800,23100,23100,23100,23100,0
20240731,184200,400827800,23100,23100,23100,23100,0
20240731,184100,400827800,23100,23100,23100,23100,0
20240731,184000,400827800,23100,23100,23100,23100,0
20240731,183900,400827800,23100,23100,23100,23100,0
20240731,183800,400827800,23100,23100,23100,23100,0
20240731,183700,400827800,23100,23100,23100,23100,0
20240731,183600,400827800,23100,23100,23100,23100,0
20240731,183500,400827800,23100,23100,23100,23100,0
20240731,183400,400827800,23100,23100,23100,23100,0
20240731,183300,400827800,23100,23100,23100,23100,0
20240731,183200,400827800,23100,23100,23100,23100,0
20240731,183100,400827800,23100,23100,23100,23100,0
20240731,183000,400827800,23100,23100,23100,23100,0
20240731,182900,400827800,23100,23100,23100,23100,0
20240731,182800,400827800,23100,23100,23100,23100,0
20240731,182700,400827800,23100,23100,23100,23100,0
20240731,182600,400827800,23100,23100,23100,23100,0
20240731,182500,400827800,23100,23100,23100,23100,0
20240731,182400,400827800,23100,23100,23100,23100,0
20240731,182300,400827800,23100,23100,23100,23100,0
20240731,182200,400827800,23100,23100,23100,23100,0
20240731,182100,400827800,23100,23100,23100,23100,0
20240731,182000,400827800,23100,23100,23100,23100,0
20240731,181900,400827800,23100,23100,23100,23100,0
20240731,181800,400827800,23100,23100,23100,23100,0
20240731,181700,400827800,23100,23100,23100,23100,0
20240731,181600,400827800,23100,23100,23100,23100,0
20240731,181500,400827800,23100,23100,23100,23100,807
20240731,181400,400827800,23100,23100,23100,23100,0
20240731,181300,400827800,23100,23100,23100,23100,0
20240731,181200,400827800,23100,23100,23100,23100,0
20240731,181100,400827800,23100,23100,23100,23100,0
20240731,181000,400827800,23100,23100,23100,23100,0
20240731,180900,400827800,23100,23100,23100,23100,0
20240731,180800,400827800,23100,23100,23100,23100,0
20240731,180700,400827800,23100,23100,23100,23100,0
20240731,180600,400827800,23100,23100,23100,23100,0
20240731,180500,400827800,23100,23100,23100,23100,0
20240731,180400,400827800,23100,23100,23100,23100,0
20240731,180300,400827800,23100,23100,23100,23100,0
20240731,180200,400827800,23100,23100,23100,23100,0
20240731,180100,400827800,23100,23100,23100,23100,0
20240731,180000,400827800,23100,23100,23100,23100,0
20240731,175900,400827800,23100,23100,23100,23100,0
20240731,175800,400827800,23100,23100,23100,23100,0
20240731,175700,400827800,23100,23100,23100,23100,0
20240731,175600,400827800,23100,23100,23100,23100,0
20240731,175500,400827800,23100,23100,23100,23100,0
20240731,175400,400827800,23100,23100,23100,23100,0
20240731,175300,400827800,23100,23100,23100,23100,0
20240731,175200,400827800,23100,23100,23100,23100,0
20240731,175100,400827800,23100,23100,23100,23100,0
20240731,175000,400827800,23100,23100,23100,23100,0
20240731,174900,400827800,23100,23100,23100,23100,0
20240731,174800,400827800,23100,23100,23100,23100,0
20240731,174700,400827800,23100,23100,23100,23100,0
20240731,174600,400827800,23100,23100,23100,23100,0
20240731,174500,400827800,23100,23100,23100,23100,807
20240731,174400,400827800,23100,23100,23100,23100,0
20240731,174300,400827800,23100,23100,23100,23100,0
20240731,174200,400827800,23100,23100,23100,23100,0
20240731,174100,400827800,23100,23100,23100,23100,0
20240731,174000,400827800,23100,23100,23100,23100,0
20240731,173900,400827800,23100,23100,23100,23100,0
20240731,173800,400827800,23100,23100,23100,23100,0
20240731,173700,400827800,23100,23100,23100,23100,0
20240731,173600,400827800,23100,23100,23100,23100,0
20240731,173500,400827800,23100,23100,23100,23100,0
20240731,173400,400827800,23100,23100,23100,23100,0
20240731,173300,400827800,23100,23100,23100,23100,0
20240731,173200,400827800,23100,23100,23100,23100,0
20240731,173100,400827800,23100,23100,23100,23100,0
20240731,173000,400827800,23100,23100,23100,23100,0
20240731,172900,400827800,23100,23100,23100,23100,0
20240731,172800,400827800,23100,23100,23100,23100,0
20240731,172700,400827800,23100,23100,23100,23100,0
20240731,172600,400827800,23100,23100,23100,23100,0
20240731,172500,400827800,23100,23100,23100,23100,0
20240731,172400,400827800,23100,23100,23100,23100,0
20240731,172300,400827800,23100,23100,23100,23100,0
20240731,172200,400827800,23100,23100,23100,23100,0
20240731,172100,400827800,23100,23100,23100,23100,0
20240731,172000,400827800,23100,23100,23100,23100,0
20240731,171900,400827800,23100,23100,23100,23100,0
20240731,171800,400827800,23100,23100,23100,23100,0
20240731,171700,400827800,23100,23100,23100,23100,0
20240731,171600,400827800,23100,23100,23100,23100,0
20240731,171500,400827800,23100,23100,23100,23100,807
20240731,171400,400827800,23100,23100,23100,23100,0
20240731,171300,400827800,23100,23100,23100,23100,0
20240731,171200,400827800,23100,23100,23100,23100,0
20240731,171100,400827800,23100,23100,23100,23100,0
20240731,171000,400827800,23100,23100,23100,23100,0
20240731,170900,400827800,23100,23100,23100,23100,0
20240731,170800,400827800,23100,23100,23100,23100,0
20240731,170700,400827800,23100,23100,23100,23100,0
20240731,170600,400827800,23100,23100,23100,23100,0
20240731,170500,400827800,23100,23100,23100,23100,0
20240731,170400,400827800,23100,23100,23100,23100,0
20240731,170300,400827800,23100,23100,23100,23100,0
20240731,170200,400827800,23100,23100,23100,23100,0
20240731,170100,400827800,23100,23100,23100,23100,0
20240731,170000,400827800,23100,23100,23100,23100,0
20240731,165900,400827800,23100,23100,23100,23100,0
20240731,165800,400827800,23100,23100,23100,23100,0
20240731,165700,400827800,23100,23100,23100,23100,0
20240731,165600,400827800,23100,23100,23100,23100,0
20240731,165500,400827800,23100,23100,23100,23100,0
20240731,165400,400827800,23100,23100,23100,23100,0
20240731,165300,400827800,23100,23100,23100,23100,0
20240731,165200,400827800,23100,23100,23100,23100,0
20240731,165100,400827800,23100,23100,23100,23100,0
20240731,165000,400827800,23100,23100,23100,23100,0
20240731,164900,400827800,23100,23100,23100,23100,0
20240731,164800,400827800,23100,23100,23100,23100,0
20240731,164700,400827800,23100,23100,23100,23100,0
20240731,164600,400827800,23100,23100,23100,23100,0
20240731,164500,400827800,23100,23100,23100,23100,807
20240731,164400,400827800,23100,23100,23100,23100,0
20240731,164300,400827800,23100,23100,23100,23100,0
20240731,164200,400827800,23100,23100,23100,23100,0
20240731,164100,400827800,23100,23100,23100,23100,0
20240731,164000,400827800,23100,23100,23100,23100,0
20240731,163900,400827800,23100,23100,23100,23100,0
20240731,163800,400827800,23100,23100,23100,23100,0
20240731,163700,400827800,23100,23100,23100,23100,0
20240731,163600,400827800,23100,23100,23100,23100,0
20240731,163500,400827800,23100,23100,23100,23100,0
20240731,163400,400827800,23100,23100,23100,23100,0
20240731,163300,400827800,23100,23100,23100,23100,0
20240731,163200,400827800,23100,23100,23100,23100,0
20240731,163100,400827800,23100,23100,23100,23100,0
20240731,163000,400827800,23100,23100,23100,23100,0
20240731,162900,400827800,23100,23100,23100,23100,0
20240731,162800,400827800,23100,23100,23100,23100,0
20240731,162700,400827800,23100,23100,23100,23100,0
20240731,162600,400827800,23100,23100,23100,23100,0
20240731,162500,400827800,23100,23100,23100,23100,0
20240731,162400,400827800,23100,23100,23100,23100,0
20240731,162300,400827800,23100,23100,23100,23100,0
20240731,162200,400827800,23100,23100,23100,23100,0
20240731,162100,400827800,23100,23100,23100,23100,0
20240731,162000,400827800,23100,23100,23100,23100,0
20240731,161900,400827800,23100,23100,23100,23100,0
20240731,161800,400827800,23100,23100,23100,23100,0
20240731,161700,400827800,23100,23100,23100,23100,0
20240731,161600,400827800,23100,23100,23100,23100,0
20240731,161500,400827800,23100,23100,23100,23100,807
20240731,161400,400827800,23100,23100,23100,23100,0
20240731,161300,400827800,23100,23100,23100,23100,0
20240731,161200,400827800,23100,23100,23100,23100,0
20240731,161100,400827800,23100,23100,23100,23100,0
20240731,161000,400827800,23100,23100,23100,23100,0
20240731,160900,400827800,23100,23100,23100,23100,0
20240731,160800,400827800,23100,23100,23100,23100,0
20240731,160700,400827800,23100,23100,23100,23100,0
20240731,160600,400827800,23100,23100,23100,23100,0
20240731,160500,400827800,23100,23100,23100,23100,0
20240731,160400,400827800,23100,23100,23100,23100,0
20240731,160300,400827800,23100,23100,23100,23100,0
20240731,160200,400827800,23100,23100,23100,23100,0
20240731,160100,400827800,23100,23100,23100,23100,0
20240731,160000,400827800,23100,23100,23100,23100,0
20240731,155900,400827800,23100,23100,23100,23100,0
20240731,155800,400827800,23100,23100,23100,23100,0
20240731,155700,400827800,23100,23100,23100,23100,0
20240731,155600,400827800,23100,23100,23100,23100,0
20240731,155500,400827800,23100,23100,23100,23100,0
20240731,155400,400827800,23100,23100,23100,23100,0
20240731,155300,400827800,23100,23100,23100,23100,0
20240731,155200,400827800,23100,23100,23100,23100,0
20240731,155100,400827800,23100,23100,23100,23100,0
20240731,155000,400827800,23100,23100,23100,23100,0
20240731,154900,400827800,23100,23100,23100,23100,0
20240731,154800,400827800,23100,23100,23100,23100,0
20240731,154700,400827800,23100,23100,23100,23100,0
20240731,154600,400827800,23100,23100,23100,23100,0
20240731,154500,400827800,23100,23100,23100,23100,807
20240731,154400,400827800,23100,23100,23100,23100,0
20240731,154300,400827800,23100,23100,23100,23100,0
20240731,154200,400827800,23100,23100,23100,23100,0
20240731,154100,400827800,23100,23100,23100,23100,0
20240731,154000,400827800,23100,23100,23100,23100,0
20240731,153900,400827800,23100,23100,23100,23100,0
20240731,153800,400827800,23100,23100,23100,23100,0
20240731,153700,400827800,23100,23100,23100,23100,0
20240731,153600,400827800,23100,23100,23100,23100,0
20240731,153500,400827800,23100,23100,23100,23100,0
20240731,153400,400827800,23100,23100,23100,23100,0
20240731,153300,400827800,23100,23100,23100,23100,0
20240731,153200,400827800,23100,23100,23100,23100,0
20240731,153100,400827800,23100,23100,23100,23100,0
20240731,153000,400827800,23100,23100,23100,23100,807
20240731,152900,382186100,23200,23200,23200,23200,0
20240731,152800,382186100,23200,23200,23200,23200,0
20240731,152700,382186100,23200,23200,23200,23200,0
20240731,152600,382186100,23200,23200,23200,23200,0
20240731,152500,382186100,23200,23200,23200,23200,0
20240731,152400,382186100,23200,23200,23200,23200,0
20240731,152300,382186100,23200,23200,23200,23200,0
20240731,152200,382186100,23200,23200,23200,23200,0
20240731,152100,382186100,23200,23200,23200,23200,0
20240731,152000,382186100,23200,23200,23200,23200,0
20240731,151900,382186100,23200,23050,23200,23050,13
20240731,151800,381885250,23200,23150,23200,23150,5
20240731,151700,381769300,23050,23050,23250,23050,58
20240731,151600,380428900,23250,23250,23250,23250,3
20240731,151500,380359150,23250,23200,23250,23200,648
20240731,151400,365318900,23200,23200,23200,23200,2
20240731,151300,365272500,23200,23000,23200,23000,143
20240731,151200,361961600,23050,23000,23050,23000,19
20240731,151100,361523800,23150,23150,23150,23150,0
20240731,151000,361523800,23150,23150,23150,23150,0
20240731,150900,361523800,23150,23150,23150,23150,0
20240731,150800,361523800,23150,23000,23150,23000,59
20240731,150700,360161150,23000,23000,23000,23000,204
20240731,150600,355469150,23000,23000,23000,23000,3
20240731,150500,355400150,23050,23050,23050,23050,149
20240731,150400,351965700,23100,23100,23100,23100,89
20240731,150300,349909800,23100,23100,23100,23100,9
20240731,150200,349701900,23100,23100,23150,23100,146
20240731,150100,346329250,23200,23200,23200,23200,0
20240731,150000,346329250,23200,23200,23200,23200,1
20240731,145900,346306050,23100,23100,23100,23100,8
20240731,145800,346121250,23150,23100,23150,23050,264
20240731,145700,340023250,23050,23050,23050,23050,3
20240731,145600,339954100,23050,23050,23050,23050,3
20240731,145500,339884950,23050,23050,23050,23050,4
20240731,145400,339792750,23050,23050,23050,23050,3
20240731,145300,339723600,23050,23050,23050,23050,3
20240731,145200,339654450,23050,23100,23100,23050,4
20240731,145100,339562200,23050,23050,23050,23050,4
20240731,145000,339470000,23050,23050,23050,23050,203
20240731,144900,334790850,23050,23050,23050,23050,3
20240731,144800,334721700,23050,23050,23050,23050,3
20240731,144700,334652550,23050,23050,23050,23050,4
20240731,144600,334560350,23050,23050,23050,23050,3
20240731,144500,334491200,23100,23050,23100,23050,4
20240731,144400,334398950,23050,23050,23050,23050,3
20240731,144300,334329800,23100,23050,23100,23050,5
20240731,144200,334214500,23050,23050,23050,23050,3
20240731,144100,334145350,23050,23050,23100,23050,5
20240731,144000,334030050,23050,23050,23050,23050,23
20240731,143900,333499900,23050,23050,23050,23050,9
20240731,143800,333292450,23050,23050,23050,23050,3
20240731,143700,333223300,23050,23050,23050,23050,3
20240731,143600,333154150,23050,23050,23050,23050,3
20240731,143500,333085000,23050,23050,23050,23050,4
20240731,143400,332992800,23050,23050,23050,23050,3
20240731,143300,332923650,23050,23050,23050,23050,3
20240731,143200,332854500,23050,23050,23050,23050,3
20240731,143100,332785350,23050,23050,23050,23050,4
20240731,143000,332693150,23050,23050,23050,23050,3
20240731,142900,332624000,23050,23050,23050,23050,3
20240731,142800,332554850,23050,23100,23100,23050,4
20240731,142700,332462600,23050,23050,23050,23050,3
20240731,142600,332393450,23100,23100,23100,23050,6
20240731,142500,332255050,23000,23000,23000,23000,3
20240731,142400,332186050,23100,23050,23100,23050,13
20240731,142300,331886300,23050,23050,23050,23050,137
20240731,142200,328728450,23050,23050,23050,23050,4
20240731,142100,328636250,23100,23100,23100,23050,5
20240731,142000,328520900,23050,23050,23050,23050,3
20240731,141900,328451750,23050,23050,23050,23050,3
20240731,141800,328382600,23050,23050,23050,23050,4
20240731,141700,328290400,23150,23150,23150,23150,0
20240731,141600,328290400,23150,23150,23150,23150,0
20240731,141500,328290400,23150,23050,23150,23050,21
20240731,141400,327806250,23050,23050,23050,23000,179
20240731,141300,323680500,23000,23000,23000,23000,3
20240731,141200,323611500,23050,23000,23050,23000,11
20240731,141100,323358100,23050,23050,23050,23050,211
20240731,141000,318494550,23050,23100,23100,23050,215
20240731,140900,313538750,23050,23050,23050,23050,73
20240731,140800,311856100,23050,23050,23050,23050,3
20240731,140700,311786950,23050,23050,23050,23050,3
20240731,140600,311717800,23050,23050,23050,23050,4
20240731,140500,311625600,23100,23050,23100,23050,15
20240731,140400,311279250,23050,23050,23050,23050,3
20240731,140300,311210100,23050,23050,23050,23050,174
20240731,140200,307199400,23050,23050,23150,23050,186
20240731,140100,302909900,23150,23050,23150,23050,4
20240731,140000,302817600,23050,23150,23150,23050,29
20240731,135900,302146550,23050,23050,23050,23050,3
20240731,135800,302077400,23150,23150,23150,23050,6
20240731,135700,301938900,23050,23050,23050,23050,23
20240731,135600,301408750,23050,23050,23050,23050,3
20240731,135500,301339600,23050,23150,23150,23050,4
20240731,135400,301247300,23050,23050,23050,23050,4
20240731,135300,301155100,23050,23050,23050,23050,3
20240731,135200,301085950,23050,23050,23050,23050,183
20240731,135100,296867800,23050,23050,23050,23050,17
20240731,135000,296475950,23050,23050,23050,23050,47
20240731,134900,295392600,23050,23050,23050,23050,3
20240731,134800,295323450,23050,23050,23050,23050,3
20240731,134700,295254300,23050,23050,23050,23050,4
20240731,134600,295162100,23150,23150,23150,23150,0
20240731,134500,295162100,23150,23150,23150,23150,1
20240731,134400,295138950,23150,23150,23150,23150,24
20240731,134300,294583350,23100,23100,23100,23050,65
20240731,134200,293082000,23050,23050,23050,23050,4
20240731,134100,292989800,23050,23050,23050,23050,3
20240731,134000,292920650,23050,23100,23100,23050,5
20240731,133900,292805300,23050,23050,23150,23050,8
20240731,133800,292620800,23150,23050,23150,23050,32
20240731,133700,291880300,23050,23050,23050,23050,3
20240731,133600,291811150,23150,23150,23150,23150,23
20240731,133500,291278700,23050,23050,23050,23050,0
20240731,133400,291278700,23050,23100,23150,23050,254
20240731,133300,285422750,23100,23100,23100,23100,0
20240731,133200,285422750,23100,23050,23100,23050,42
20240731,133100,284452700,23050,23050,23050,23050,4
20240731,133000,284360500,23050,23050,23050,23050,394
20240731,132900,275278800,23050,23050,23050,23050,3
20240731,132800,275209650,23150,23150,23150,23150,15
20240731,132700,274862400,23100,23100,23100,23100,0
20240731,132600,274862400,23100,23100,23100,23100,0
20240731,132500,274862400,23100,23050,23100,23050,52
20240731,132400,273661300,23100,23100,23100,23100,0
20240731,132300,273661300,23100,23100,23100,23050,62
20240731,132200,272229300,23100,23050,23100,23050,7
20240731,132100,272067750,23050,23050,23050,23050,3
20240731,132000,271998600,23050,23050,23050,23050,3
20240731,131900,271929450,23050,23050,23050,23050,4
20240731,131800,271837250,23050,23050,23050,23050,3
20240731,131700,271768100,23050,23050,23050,23050,3
20240731,131600,271698950,23050,23050,23050,23050,3
20240731,131500,271629800,23050,23050,23050,23050,4
20240731,131400,271537600,23200,23100,23200,23100,81
20240731,131300,269665400,23200,23100,23200,23100,4
20240731,131200,269572900,23200,23100,23200,23100,121
20240731,131100,266775000,23200,23200,23200,23200,0
20240731,131000,266775000,23200,23200,23200,23200,0
20240731,130900,266775000,23200,23200,23200,23200,1
20240731,130800,266751800,23100,23150,23200,23100,251
20240731,130700,260943500,23100,23100,23100,23100,4
20240731,130600,260851100,23150,23150,23150,23150,0
20240731,130500,260851100,23150,23150,23150,23150,0
20240731,130400,260851100,23150,23100,23150,23100,347
20240731,130300,252832300,23100,23050,23100,23050,5
20240731,130200,252717000,23100,23050,23100,23050,8
20240731,130100,252532350,23100,23050,23100,23050,43
20240731,130000,251539450,23100,23100,23100,23050,5
20240731,125900,251424100,23050,23050,23050,23050,32
20240731,125800,250686500,23050,23050,23050,23050,3
20240731,125700,250617350,23100,23050,23100,23050,32
20240731,125600,249878300,23050,23050,23050,23050,3
20240731,125500,249809150,23050,23050,23050,23050,4
20240731,125400,249716950,23050,23050,23050,23050,3
20240731,125300,249647800,23050,23050,23050,23050,3
20240731,125200,249578650,23050,23050,23050,23050,3
20240731,125100,249509500,23100,23050,23100,23050,705
20240731,125000,233258050,23050,23050,23050,23050,4
20240731,124900,233165850,23050,23050,23050,23050,3
20240731,124800,233096700,23050,23050,23050,23050,12
20240731,124700,232820100,23050,23050,23050,23050,3
20240731,124600,232750950,23050,23050,23050,23050,4
20240731,124500,232658750,23050,23050,23050,23050,3
20240731,124400,232589600,23100,23050,23100,23050,32
20240731,124300,231850600,23050,23050,23050,23050,3
20240731,124200,231781450,23050,23050,23050,23050,4
20240731,124100,231689250,23100,23100,23100,23100,590
20240731,124000,218060250,23100,23150,23150,23100,4
20240731,123900,217967800,23200,23100,23200,23100,4
20240731,123800,217875300,23200,23100,23200,23100,5
20240731,123700,217759700,23100,23200,23200,23100,4
20240731,123600,217667200,23100,23100,23100,23100,3
20240731,123500,217597900,23100,23100,23100,23100,164
20240731,123400,213809500,23100,23150,23150,23100,7
20240731,123300,213647750,23100,23100,23100,23100,3
20240731,123200,213578450,23100,23100,23100,23100,3
20240731,123100,213509150,23100,23100,23100,23100,3
20240731,123000,213439850,23100,23100,23100,23100,4
20240731,122900,213347450,23100,23100,23100,23100,3
20240731,122800,213278150,23100,23100,23100,23100,0
20240731,122700,213278150,23100,23100,23100,23100,0
20240731,122600,213278150,23100,23100,23100,23100,75
20240731,122500,211545650,23050,23050,23050,23050,3
20240731,122400,211476500,23050,23050,23050,23050,3
20240731,122300,211407350,23050,23050,23050,23050,4
20240731,122200,211315150,23050,23050,23050,23050,4
20240731,122100,211222950,23100,23100,23100,23100,2
20240731,122000,211176750,23200,23200,23200,23200,0
20240731,121900,211176750,23200,23100,23200,23100,29
20240731,121800,210506300,23150,23050,23150,23050,412
20240731,121700,201004200,23150,23050,23150,23050,4
20240731,121600,200911900,23050,23050,23050,23050,3
20240731,121500,200842750,23050,23050,23050,23050,3
20240731,121400,200773600,23050,23050,23050,23050,5
20240731,121300,200658350,23050,23150,23150,23050,4
20240731,121200,200566050,23050,23150,23150,23050,32
20240731,121100,199825550,23050,23050,23050,23050,3
20240731,121000,199756400,23050,23050,23050,23050,4
20240731,120900,199664200,23050,23050,23050,23050,3
20240731,120800,199595050,23050,23150,23150,23050,4
20240731,120700,199502750,23050,23050,23050,23050,3
20240731,120600,199433600,23050,23050,23050,23050,5
20240731,120500,199318350,23050,23050,23050,23050,3
20240731,120400,199249200,23050,23050,23050,23050,3
20240731,120300,199180050,23200,23200,23200,23200,0
20240731,120200,199180050,23200,23200,23200,23200,0
20240731,120100,199180050,23200,23050,23200,23000,761
20240731,120000,181665250,23050,23050,23050,23050,8
20240731,115900,181480850,23050,23050,23050,23050,600
20240731,115800,167650850,23050,23050,23050,23050,0
20240731,115700,167650850,23050,23050,23050,23050,1
20240731,115600,167627800,23050,23050,23050,23050,86
20240731,115500,165645500,23200,23050,23200,23050,51
20240731,115400,164462450,23150,23150,23150,23150,0
20240731,115300,164462450,23150,23150,23150,23150,0
20240731,115200,164462450,23150,23150,23150,23150,1
20240731,115100,164439300,23050,23100,23100,23050,57
20240731,115000,163122700,23150,23150,23150,23150,0
20240731,114900,163122700,23150,23150,23150,23150,43
20240731,114800,162127250,23150,23150,23150,23150,0
20240731,114700,162127250,23150,23150,23150,23150,0
20240731,114600,162127250,23150,23150,23150,23150,9
20240731,114500,161918900,23200,23200,23200,23200,0
20240731,114400,161918900,23200,23200,23200,23200,1
20240731,114300,161895700,23200,23200,23200,23200,1
20240731,114200,161872500,23150,23150,23150,23150,0
20240731,114100,161872500,23150,23150,23150,23150,0
20240731,114000,161872500,23150,23150,23150,23150,0
20240731,113900,161872500,23150,23150,23150,23150,26
20240731,113800,161270600,23200,23200,23200,23200,0
20240731,113700,161270600,23200,23200,23200,23200,1
20240731,113600,161247400,23100,23100,23100,23100,0
20240731,113500,161247400,23100,23100,23100,23100,0
20240731,113400,161247400,23100,23100,23100,23100,0
20240731,113300,161247400,23100,23100,23100,23100,1
20240731,113200,161224300,23150,23150,23150,23150,0
20240731,113100,161224300,23150,23150,23150,23150,75
20240731,113000,159488050,23150,23150,23150,23150,63
20240731,112900,158029600,23200,23200,23200,23200,0
20240731,112800,158029600,23200,23200,23200,23200,0
20240731,112700,158029600,23200,23200,23200,23200,0
20240731,112600,158029600,23200,23200,23200,23200,0
20240731,112500,158029600,23200,23200,23200,23200,0
20240731,112400,158029600,23200,23200,23200,23200,0
20240731,112300,158029600,23200,23200,23200,23200,26
20240731,112200,157426400,23200,23200,23200,23200,0
20240731,112100,157426400,23200,23200,23200,23200,0
20240731,112000,157426400,23200,23200,23200,23200,0
20240731,111900,157426400,23200,23200,23200,23200,5
20240731,111800,157310400,23200,23200,23200,23200,0
20240731,111700,157310400,23200,23200,23200,23200,0
20240731,111600,157310400,23200,23200,23200,23200,1
20240731,111500,157287200,23200,23200,23200,23200,0
20240731,111400,157287200,23200,23200,23200,23200,0
20240731,111300,157287200,23200,23200,23200,23200,4
20240731,111200,157194400,23200,23200,23200,23200,1
20240731,111100,157171200,23200,23200,23200,23200,1
20240731,111000,157148000,23100,23100,23100,23100,5
20240731,110900,157032500,23100,23100,23100,23100,1
20240731,110800,157009400,23200,23200,23200,23200,0
20240731,110700,157009400,23200,23200,23200,23200,0
20240731,110600,157009400,23200,23200,23200,23200,0
20240731,110500,157009400,23200,23200,23200,23200,0
20240731,110400,157009400,23200,23200,23200,23200,1
20240731,110300,156986200,23050,23150,23150,23050,602
20240731,110200,143102850,23200,23200,23200,23200,25
20240731,110100,142522850,23200,23150,23200,23150,8
20240731,110000,142337600,23100,23100,23100,23100,11
20240731,105900,142083500,23150,23150,23150,23150,1
20240731,105800,142060350,23150,23150,23150,23150,1
20240731,105700,142037200,23150,23150,23150,23150,1
20240731,105600,142014050,23050,23050,23050,23050,0
20240731,105500,142014050,23050,23050,23050,23050,1
20240731,105400,141991000,23100,23050,23100,23050,46
20240731,105300,140928550,23050,23050,23050,23050,0
20240731,105200,140928550,23050,23100,23100,23050,566
20240731,105100,127855350,23100,23100,23100,23100,0
20240731,105000,127855350,23100,23100,23100,23100,1
20240731,104900,127832250,23150,23150,23150,23150,35
20240731,104800,127022000,23250,23250,23250,23250,0
20240731,104700,127022000,23250,23150,23250,23150,51
20240731,104600,125841250,23250,23250,23250,23250,0
20240731,104500,125841250,23250,23200,23250,23200,9
20240731,104400,125632400,23200,23200,23200,23200,0
20240731,104300,125632400,23200,23150,23200,23150,72
20240731,104200,123965550,23200,23200,23200,23200,0
20240731,104100,123965550,23200,23200,23200,23200,18
20240731,104000,123547950,23200,23200,23200,23200,0
20240731,103900,123547950,23200,23200,23200,23200,0
20240731,103800,123547950,23200,23200,23200,23200,0
20240731,103700,123547950,23200,23150,23200,23150,23
20240731,103600,123015100,23200,23200,23200,23200,1
20240731,103500,122991900,23200,23200,23200,23200,0
20240731,103400,122991900,23200,23200,23200,23200,16
20240731,103300,122620700,23200,23200,23200,23200,0
20240731,103200,122620700,23200,23200,23200,23200,4
20240731,103100,122527900,23200,23200,23200,23200,0
20240731,103000,122527900,23200,23200,23200,23200,0
20240731,102900,122527900,23200,23200,23200,23200,0
20240731,102800,122527900,23200,23200,23200,23200,0
20240731,102700,122527900,23200,23200,23200,23200,3
20240731,102600,122458300,23200,23200,23200,23200,0
20240731,102500,122458300,23200,23200,23200,23200,24
20240731,102400,121901500,23200,23200,23200,23200,176
20240731,102300,117818300,23250,23250,23250,23250,0
20240731,102200,117818300,23250,23250,23300,23250,125
20240731,102100,114912000,23300,23300,23300,23300,0
20240731,102000,114912000,23300,23300,23300,23300,0
20240731,101900,114912000,23300,23300,23300,23300,0
20240731,101800,114912000,23300,23300,23300,23300,0
20240731,101700,114912000,23300,23300,23300,23300,41
20240731,101600,113956700,23250,23250,23250,23250,1
20240731,101500,113933450,23250,23250,23250,23250,100
20240731,101400,111608450,23300,23300,23300,23300,3
20240731,101300,111538550,23300,23300,23300,23300,0
20240731,101200,111538550,23300,23300,23300,23300,0
20240731,101100,111538550,23300,23300,23300,23300,1
20240731,101000,111515250,23300,23250,23300,23250,115
20240731,100900,108840250,23300,23300,23300,23300,0
20240731,100800,108840250,23300,23300,23300,23300,0
20240731,100700,108840250,23300,23300,23300,23300,25
20240731,100600,108257750,23350,23350,23350,23350,0
20240731,100500,108257750,23350,23300,23350,23300,315
20240731,100400,100916600,23300,23250,23300,23250,351
20240731,100300,92743400,23250,23200,23250,23150,1134
20240731,100200,66424150,23200,23200,23200,23200,4
20240731,100100,66331350,23200,23200,23200,23200,0
20240731,100000,66331350,23200,23200,23200,23200,0
20240731,095900,66331350,23200,23200,23200,23200,85
20240731,095800,64359350,23150,23150,23150,23150,117
20240731,095700,61650800,23150,23150,23150,23150,100
20240731,095600,59335800,23100,23100,23100,23100,0
20240731,095500,59335800,23100,23100,23100,23100,22
20240731,095400,58827600,23150,23150,23150,23150,146
20240731,095300,55447700,23200,23150,23200,23150,140
20240731,095200,52206650,23150,23150,23150,23150,0
20240731,095100,52206650,23150,23150,23150,23150,0
20240731,095000,52206650,23150,23150,23150,23150,0
20240731,094900,52206650,23150,23150,23150,23150,18
20240731,094800,51789950,23100,23100,23100,23100,103
20240731,094700,49410650,23100,23100,23100,23100,1
20240731,094600,49387550,23050,23050,23050,23050,0
20240731,094500,49387550,23050,23050,23050,23050,15
20240731,094400,49041800,23100,23100,23100,23100,0
20240731,094300,49041800,23100,23100,23100,23100,2
20240731,094200,48995600,23100,23100,23100,23100,1
20240731,094100,48972500,23100,23050,23100,23050,6
20240731,094000,48834150,23100,23100,23100,23100,6
20240731,093900,48695550,23100,23100,23100,23100,1
20240731,093800,48672450,23100,23100,23100,23100,0
20240731,093700,48672450,23100,23100,23100,23100,2
20240731,093600,48626250,23100,23100,23100,23100,0
20240731,093500,48626250,23100,23100,23100,23100,0
20240731,093400,48626250,23100,23100,23100,23100,47
20240731,093300,47540550,23100,23100,23100,23100,0
20240731,093200,47540550,23100,23100,23100,23100,0
20240731,093100,47540550,23100,23100,23100,23100,1
20240731,093000,47517450,23050,23050,23050,23050,0
20240731,092900,47517450,23050,23100,23100,23050,15
20240731,092800,47171650,23100,23100,23100,23100,96
20240731,092700,44954050,23150,23150,23150,23150,0
20240731,092600,44954050,23150,23150,23150,23150,6
20240731,092500,44815150,23150,23150,23150,23150,0
20240731,092400,44815150,23150,23150,23150,23150,1
20240731,092300,44792000,23150,23150,23150,23150,0
20240731,092200,44792000,23150,23150,23150,23150,0
20240731,092100,44792000,23150,23150,23150,23150,20
20240731,092000,44329000,23100,23100,23100,23100,10
20240731,091900,44098000,23100,23100,23100,23100,0
20240731,091800,44098000,23100,23100,23100,23100,0
20240731,091700,44098000,23100,23100,23100,23100,90
20240731,091600,42019000,23150,23150,23150,23150,21
20240731,091500,41532850,23150,23150,23150,23150,86
20240731,091400,39541950,23100,23100,23100,23100,5
20240731,091300,39426450,23150,23150,23150,23150,0
20240731,091200,39426450,23150,23150,23150,23150,0
20240731,091100,39426450,23150,23150,23150,23150,21
20240731,091000,38940300,23150,23150,23150,23150,761
20240731,090900,21323150,23150,23050,23150,23050,351
20240731,090800,13212500,23150,23200,23200,23100,145
20240731,090700,9857950,23100,23100,23100,23100,0
20240731,090600,9857950,23100,23050,23100,23050,4
20240731,090500,9765650,23050,23050,23050,23050,0
20240731,090400,9765650,23050,23050,23050,23050,15
20240731,090300,9419900,23200,23200,23200,23200,5
20240731,090200,9303900,23200,23150,23200,23150,72
20240731,090100,7636000,23000,23000,23000,23000,0
20240731,090000,7636000,23000,23000,23000,23000,332