KissMeData/002020/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,183400,700460640,18040,18040,18040,18040,415
20230731,183300,700460640,18040,18040,18040,18040,0
20230731,183200,700460640,18040,18040,18040,18040,0
20230731,183100,700460640,18040,18040,18040,18040,0
20230731,183000,700460640,18040,18040,18040,18040,0
20230731,182900,700460640,18040,18040,18040,18040,0
20230731,182800,700460640,18040,18040,18040,18040,0
20230731,182700,700460640,18040,18040,18040,18040,0
20230731,182600,700460640,18040,18040,18040,18040,0
20230731,182500,700460640,18040,18040,18040,18040,0
20230731,182400,700460640,18040,18040,18040,18040,0
20230731,182300,700460640,18040,18040,18040,18040,0
20230731,182200,700460640,18040,18040,18040,18040,0
20230731,182100,700460640,18040,18040,18040,18040,0
20230731,182000,700460640,18040,18040,18040,18040,0
20230731,181900,700460640,18040,18040,18040,18040,0
20230731,181800,700460640,18040,18040,18040,18040,0
20230731,181700,700460640,18040,18040,18040,18040,0
20230731,181600,700460640,18040,18040,18040,18040,0
20230731,181500,700460640,18040,18040,18040,18040,0
20230731,181400,700460640,18040,18040,18040,18040,0
20230731,181300,700460640,18040,18040,18040,18040,0
20230731,181200,700460640,18040,18040,18040,18040,0
20230731,181100,700460640,18040,18040,18040,18040,0
20230731,181000,700460640,18040,18040,18040,18040,0
20230731,180900,700460640,18040,18040,18040,18040,0
20230731,180800,700460640,18040,18040,18040,18040,0
20230731,180700,700460640,18040,18040,18040,18040,0
20230731,180600,700460640,18040,18040,18040,18040,0
20230731,180500,700460640,18040,18040,18040,18040,0
20230731,180400,700460640,18040,18040,18040,18040,415
20230731,180300,700460640,18040,18040,18040,18040,0
20230731,180200,700460640,18040,18040,18040,18040,0
20230731,180100,700460640,18040,18040,18040,18040,0
20230731,180000,700460640,18040,18040,18040,18040,0
20230731,175900,700460640,18040,18040,18040,18040,0
20230731,175800,700460640,18040,18040,18040,18040,0
20230731,175700,700460640,18040,18040,18040,18040,0
20230731,175600,700460640,18040,18040,18040,18040,0
20230731,175500,700460640,18040,18040,18040,18040,0
20230731,175400,700460640,18040,18040,18040,18040,0
20230731,175300,700460640,18040,18040,18040,18040,0
20230731,175200,700460640,18040,18040,18040,18040,0
20230731,175100,700460640,18040,18040,18040,18040,0
20230731,175000,700460640,18040,18040,18040,18040,0
20230731,174900,700460640,18040,18040,18040,18040,0
20230731,174800,700460640,18040,18040,18040,18040,0
20230731,174700,700460640,18040,18040,18040,18040,0
20230731,174600,700460640,18040,18040,18040,18040,0
20230731,174500,700460640,18040,18040,18040,18040,0
20230731,174400,700460640,18040,18040,18040,18040,0
20230731,174300,700460640,18040,18040,18040,18040,0
20230731,174200,700460640,18040,18040,18040,18040,0
20230731,174100,700460640,18040,18040,18040,18040,0
20230731,174000,700460640,18040,18040,18040,18040,0
20230731,173900,700460640,18040,18040,18040,18040,0
20230731,173800,700460640,18040,18040,18040,18040,0
20230731,173700,700460640,18040,18040,18040,18040,0
20230731,173600,700460640,18040,18040,18040,18040,0
20230731,173500,700460640,18040,18040,18040,18040,0
20230731,173400,700460640,18040,18040,18040,18040,415
20230731,173300,700460640,18040,18040,18040,18040,0
20230731,173200,700460640,18040,18040,18040,18040,0
20230731,173100,700460640,18040,18040,18040,18040,0
20230731,173000,700460640,18040,18040,18040,18040,0
20230731,172900,700460640,18040,18040,18040,18040,0
20230731,172800,700460640,18040,18040,18040,18040,0
20230731,172700,700460640,18040,18040,18040,18040,0
20230731,172600,700460640,18040,18040,18040,18040,0
20230731,172500,700460640,18040,18040,18040,18040,0
20230731,172400,700460640,18040,18040,18040,18040,0
20230731,172300,700460640,18040,18040,18040,18040,0
20230731,172200,700460640,18040,18040,18040,18040,0
20230731,172100,700460640,18040,18040,18040,18040,0
20230731,172000,700460640,18040,18040,18040,18040,0
20230731,171900,700460640,18040,18040,18040,18040,0
20230731,171800,700460640,18040,18040,18040,18040,0
20230731,171700,700460640,18040,18040,18040,18040,0
20230731,171600,700460640,18040,18040,18040,18040,0
20230731,171500,700460640,18040,18040,18040,18040,0
20230731,171400,700460640,18040,18040,18040,18040,0
20230731,171300,700460640,18040,18040,18040,18040,0
20230731,171200,700460640,18040,18040,18040,18040,0
20230731,171100,700460640,18040,18040,18040,18040,0
20230731,171000,700460640,18040,18040,18040,18040,0
20230731,170900,700460640,18040,18040,18040,18040,0
20230731,170800,700460640,18040,18040,18040,18040,0
20230731,170700,700460640,18040,18040,18040,18040,0
20230731,170600,700460640,18040,18040,18040,18040,0
20230731,170500,700460640,18040,18040,18040,18040,0
20230731,170400,700460640,18040,18040,18040,18040,415
20230731,170300,700460640,18040,18040,18040,18040,0
20230731,170200,700460640,18040,18040,18040,18040,0
20230731,170100,700460640,18040,18040,18040,18040,0
20230731,170000,700460640,18040,18040,18040,18040,0
20230731,165900,700460640,18040,18040,18040,18040,0
20230731,165800,700460640,18040,18040,18040,18040,0
20230731,165700,700460640,18040,18040,18040,18040,0
20230731,165600,700460640,18040,18040,18040,18040,0
20230731,165500,700460640,18040,18040,18040,18040,0
20230731,165400,700460640,18040,18040,18040,18040,0
20230731,165300,700460640,18040,18040,18040,18040,0
20230731,165200,700460640,18040,18040,18040,18040,0
20230731,165100,700460640,18040,18040,18040,18040,0
20230731,165000,700460640,18040,18040,18040,18040,0
20230731,164900,700460640,18040,18040,18040,18040,0
20230731,164800,700460640,18040,18040,18040,18040,0
20230731,164700,700460640,18040,18040,18040,18040,0
20230731,164600,700460640,18040,18040,18040,18040,0
20230731,164500,700460640,18040,18040,18040,18040,0
20230731,164400,700460640,18040,18040,18040,18040,0
20230731,164300,700460640,18040,18040,18040,18040,0
20230731,164200,700460640,18040,18040,18040,18040,0
20230731,164100,700460640,18040,18040,18040,18040,0
20230731,164000,700460640,18040,18040,18040,18040,0
20230731,163900,700460640,18040,18040,18040,18040,0
20230731,163800,700460640,18040,18040,18040,18040,0
20230731,163700,700460640,18040,18040,18040,18040,0
20230731,163600,700460640,18040,18040,18040,18040,0
20230731,163500,700460640,18040,18040,18040,18040,0
20230731,163400,700460640,18040,18040,18040,18040,415
20230731,163300,700460640,18040,18040,18040,18040,0
20230731,163200,700460640,18040,18040,18040,18040,0
20230731,163100,700460640,18040,18040,18040,18040,0
20230731,163000,700460640,18040,18040,18040,18040,0
20230731,162900,700460640,18040,18040,18040,18040,0
20230731,162800,700460640,18040,18040,18040,18040,0
20230731,162700,700460640,18040,18040,18040,18040,0
20230731,162600,700460640,18040,18040,18040,18040,0
20230731,162500,700460640,18040,18040,18040,18040,0
20230731,162400,700460640,18040,18040,18040,18040,0
20230731,162300,700460640,18040,18040,18040,18040,0
20230731,162200,700460640,18040,18040,18040,18040,0
20230731,162100,700460640,18040,18040,18040,18040,0
20230731,162000,700460640,18040,18040,18040,18040,0
20230731,161900,700460640,18040,18040,18040,18040,0
20230731,161800,700460640,18040,18040,18040,18040,0
20230731,161700,700460640,18040,18040,18040,18040,0
20230731,161600,700460640,18040,18040,18040,18040,0
20230731,161500,700460640,18040,18040,18040,18040,0
20230731,161400,700460640,18040,18040,18040,18040,0
20230731,161300,700460640,18040,18040,18040,18040,0
20230731,161200,700460640,18040,18040,18040,18040,0
20230731,161100,700460640,18040,18040,18040,18040,0
20230731,161000,700460640,18040,18040,18040,18040,0
20230731,160900,700460640,18040,18040,18040,18040,0
20230731,160800,700460640,18040,18040,18040,18040,0
20230731,160700,700460640,18040,18040,18040,18040,0
20230731,160600,700460640,18040,18040,18040,18040,0
20230731,160500,700460640,18040,18040,18040,18040,0
20230731,160400,700460640,18040,18040,18040,18040,415
20230731,160300,700460640,18040,18040,18040,18040,0
20230731,160200,700460640,18040,18040,18040,18040,0
20230731,160100,700460640,18040,18040,18040,18040,0
20230731,160000,700460640,18040,18040,18040,18040,0
20230731,155900,700460640,18040,18040,18040,18040,0
20230731,155800,700460640,18040,18040,18040,18040,0
20230731,155700,700460640,18040,18040,18040,18040,0
20230731,155600,700460640,18040,18040,18040,18040,0
20230731,155500,700460640,18040,18040,18040,18040,0
20230731,155400,700460640,18040,18040,18040,18040,0
20230731,155300,700460640,18040,18040,18040,18040,0
20230731,155200,700460640,18040,18040,18040,18040,0
20230731,155100,700460640,18040,18040,18040,18040,0
20230731,155000,700460640,18040,18040,18040,18040,0
20230731,154900,700460640,18040,18040,18040,18040,0
20230731,154800,700460640,18040,18040,18040,18040,0
20230731,154700,700460640,18040,18040,18040,18040,0
20230731,154600,700460640,18040,18040,18040,18040,0
20230731,154500,700460640,18040,18040,18040,18040,0
20230731,154400,700460640,18040,18040,18040,18040,0
20230731,154300,700460640,18040,18040,18040,18040,0
20230731,154200,700460640,18040,18040,18040,18040,0
20230731,154100,700460640,18040,18040,18040,18040,0
20230731,154000,700460640,18040,18040,18040,18040,0
20230731,153900,700460640,18040,18040,18040,18040,0
20230731,153800,700460640,18040,18040,18040,18040,0
20230731,153700,700460640,18040,18040,18040,18040,0
20230731,153600,700460640,18040,18040,18040,18040,0
20230731,153500,700460640,18040,18040,18040,18040,0
20230731,153400,700460640,18040,18040,18040,18040,415
20230731,153300,700460640,18040,18040,18040,18040,0
20230731,153200,700460640,18040,18040,18040,18040,0
20230731,153100,700460640,18040,18040,18040,18040,0
20230731,153000,700460640,18040,18040,18040,18040,415
20230731,152900,692974040,18010,18010,18010,18010,0
20230731,152800,692974040,18010,18010,18010,18010,0
20230731,152700,692974040,18010,18010,18010,18010,0
20230731,152600,692974040,18010,18010,18010,18010,0
20230731,152500,692974040,18010,18010,18010,18010,0
20230731,152400,692974040,18010,18010,18010,18010,0
20230731,152300,692974040,18010,18010,18010,18010,0
20230731,152200,692974040,18010,18010,18010,18010,0
20230731,152100,692974040,18010,18010,18010,18010,0
20230731,152000,692974040,18010,18010,18010,18010,0
20230731,151900,692974040,18010,18010,18020,18010,56
20230731,151800,691965470,18010,18010,18020,18010,24
20230731,151700,691533120,18010,18010,18010,18010,3
20230731,151600,691479090,18010,18030,18030,18010,18
20230731,151500,691154650,18010,18010,18010,18010,51
20230731,151400,690236140,18020,18020,18020,18020,0
20230731,151300,690236140,18020,18030,18030,18020,20
20230731,151200,689875570,18030,18030,18030,18030,41
20230731,151100,689136340,18030,18030,18030,18030,0
20230731,151000,689136340,18030,18030,18030,18030,1
20230731,150900,689118310,18020,18030,18030,18020,21
20230731,150800,688739880,18020,18020,18020,18020,0
20230731,150700,688739880,18020,18020,18020,18020,11
20230731,150600,688541660,18030,18030,18030,18030,0
20230731,150500,688541660,18030,18030,18030,18030,0
20230731,150400,688541660,18030,18030,18030,18030,0
20230731,150300,688541660,18030,18030,18030,18030,0
20230731,150200,688541660,18030,18030,18030,18030,1
20230731,150100,688523630,18000,18000,18000,18000,15
20230731,150000,688253630,18030,18040,18040,18030,3
20230731,145900,688199530,18000,18020,18030,18000,437
20230731,145800,680328670,18010,18000,18010,18000,541
20230731,145700,670589670,18010,18010,18010,18010,564
20230731,145600,660432030,18010,18010,18010,18010,62
20230731,145500,659315410,18020,18020,18020,18020,1
20230731,145400,659297390,18020,18020,18020,18020,0
20230731,145300,659297390,18020,18020,18020,18020,1
20230731,145200,659279370,18020,18020,18020,18020,0
20230731,145100,659279370,18020,18020,18020,18020,2
20230731,145000,659243330,18020,18020,18020,18020,15
20230731,144900,658973030,18020,18020,18020,18020,0
20230731,144800,658973030,18020,18020,18020,18020,0
20230731,144700,658973030,18020,18010,18020,18010,463
20230731,144600,650633800,18000,18000,18000,18000,0
20230731,144500,650633800,18000,18000,18000,18000,10
20230731,144400,650453800,18000,18000,18000,18000,1
20230731,144300,650435800,18000,18000,18000,18000,11
20230731,144200,650237800,18000,18000,18000,18000,0
20230731,144100,650237800,18000,18010,18010,18000,24
20230731,144000,649805570,18000,18010,18010,18000,115
20230731,143900,647734430,17990,17990,17990,17990,0
20230731,143800,647734430,17990,17980,17990,17980,835
20230731,143700,632720620,17970,17970,17970,17970,0
20230731,143600,632720620,17970,17970,17970,17970,0
20230731,143500,632720620,17970,17970,17970,17970,4
20230731,143400,632648740,17980,17980,17980,17980,0
20230731,143300,632648740,17980,17980,17980,17980,10
20230731,143200,632468940,17980,17980,17980,17980,0
20230731,143100,632468940,17980,17980,17980,17980,0
20230731,143000,632468940,17980,17980,17980,17980,19
20230731,142900,632127320,17970,17970,17970,17970,0
20230731,142800,632127320,17970,17970,17970,17970,3
20230731,142700,632073410,17970,17970,17970,17970,1
20230731,142600,632055440,17960,17960,17960,17960,0
20230731,142500,632055440,17960,17960,17960,17960,1
20230731,142400,632037480,17960,17960,17960,17960,0
20230731,142300,632037480,17960,17960,17960,17960,9
20230731,142200,631875840,17960,17960,17960,17960,1
20230731,142100,631857880,17950,17950,17950,17950,21
20230731,142000,631480930,17940,17930,17940,17930,50
20230731,141900,630584020,17930,17930,17930,17930,6
20230731,141800,630476440,17930,17930,17930,17930,0
20230731,141700,630476440,17930,17930,17930,17930,0
20230731,141600,630476440,17930,17930,17930,17930,0
20230731,141500,630476440,17930,17920,17930,17920,615
20230731,141400,619455600,17910,17910,17910,17910,0
20230731,141300,619455600,17910,17910,17910,17910,0
20230731,141200,619455600,17910,17910,17910,17910,0
20230731,141100,619455600,17910,17910,17910,17910,1
20230731,141000,619437690,17910,17910,17910,17910,0
20230731,140900,619437690,17910,17910,17910,17910,0
20230731,140800,619437690,17910,17910,17910,17910,0
20230731,140700,619437690,17910,17910,17910,17910,21
20230731,140600,619061580,17910,17910,17910,17910,6
20230731,140500,618954120,17910,17930,17930,17910,490
20230731,140400,610174160,17930,17930,17930,17930,0
20230731,140300,610174160,17930,17930,17930,17930,0
20230731,140200,610174160,17930,17930,17930,17930,0
20230731,140100,610174160,17930,17930,17930,17930,0
20230731,140000,610174160,17930,17930,17930,17930,0
20230731,135900,610174160,17930,17930,17930,17930,0
20230731,135800,610174160,17930,17930,17930,17930,22
20230731,135700,609779700,17930,17930,17930,17930,0
20230731,135600,609779700,17930,17920,17930,17920,665
20230731,135500,597862400,17930,17950,17950,17930,395
20230731,135400,590779850,17930,17930,17930,17930,0
20230731,135300,590779850,17930,17930,17930,17930,0
20230731,135200,590779850,17930,17950,17950,17930,1016
20230731,135100,572562650,17950,17950,17950,17950,23
20230731,135000,572149800,17940,17940,17940,17940,0
20230731,134900,572149800,17940,17940,17940,17940,0
20230731,134800,572149800,17940,17940,17940,17940,21
20230731,134700,571773060,17940,17940,17940,17940,79
20230731,134600,570355800,17940,17950,17950,17940,1134
20230731,134500,550000600,17950,17950,17950,17950,12
20230731,134400,549785200,17960,17960,17960,17960,0
20230731,134300,549785200,17960,17960,17960,17960,0
20230731,134200,549785200,17960,17960,17960,17960,1
20230731,134100,549767240,17960,17960,17960,17960,4
20230731,134000,549695400,17960,17960,17960,17960,19
20230731,133900,549354160,17960,17960,17960,17960,100
20230731,133800,547558160,17960,17960,17960,17960,0
20230731,133700,547558160,17960,17960,17960,17960,0
20230731,133600,547558160,17960,17960,17960,17960,0
20230731,133500,547558160,17960,17970,17970,17960,202
20230731,133400,543930040,17970,17970,17970,17970,0
20230731,133300,543930040,17970,17970,17970,17970,330
20230731,133200,537999940,18020,18010,18020,18010,100
20230731,133100,536198510,18020,18010,18020,18010,17
20230731,133000,535892330,18010,18010,18010,18010,0
20230731,132900,535892330,18010,18010,18010,18010,0
20230731,132800,535892330,18010,18010,18010,18010,0
20230731,132700,535892330,18010,18010,18010,18010,1
20230731,132600,535874320,17980,17980,17980,17980,0
20230731,132500,535874320,17980,17980,17980,17980,0
20230731,132400,535874320,17980,17980,17980,17980,46
20230731,132300,535047240,17970,17970,17970,17970,0
20230731,132200,535047240,17970,17980,17980,17970,20
20230731,132100,534687740,17970,17970,17970,17970,0
20230731,132000,534687740,17970,17970,17970,17970,0
20230731,131900,534687740,17970,17980,17980,17970,29
20230731,131800,534166380,17980,17990,17990,17980,22
20230731,131700,533770630,18020,18020,18020,18020,0
20230731,131600,533770630,18020,18020,18020,18020,0
20230731,131500,533770630,18020,18020,18020,18020,0
20230731,131400,533770630,18020,18020,18020,18020,0
20230731,131300,533770630,18020,18020,18020,18020,0
20230731,131200,533770630,18020,18020,18020,18020,26
20230731,131100,533302110,18030,18030,18030,18030,0
20230731,131000,533302110,18030,18030,18030,18030,0
20230731,130900,533302110,18030,18030,18030,18030,0
20230731,130800,533302110,18030,18030,18030,18030,1
20230731,130700,533284080,18030,18030,18030,18030,10
20230731,130600,533103780,18020,18020,18020,18020,0
20230731,130500,533103780,18020,18020,18020,18020,5
20230731,130400,533013680,18030,18030,18030,18030,0
20230731,130300,533013680,18030,18030,18030,18030,22
20230731,130200,532617020,18020,18020,18020,18020,23
20230731,130100,532202560,18010,17990,18010,17990,138
20230731,130000,529718610,18000,18000,18000,18000,0
20230731,125900,529718610,18000,18000,18000,18000,0
20230731,125800,529718610,18000,18000,18000,18000,1
20230731,125700,529700610,17990,17990,17990,17990,145
20230731,125600,527092060,18010,18010,18010,18010,0
20230731,125500,527092060,18010,18010,18010,18010,0
20230731,125400,527092060,18010,18010,18010,18010,0
20230731,125300,527092060,18010,18000,18010,18000,21
20230731,125200,526714050,18000,18000,18000,18000,0
20230731,125100,526714050,18000,18000,18000,18000,0
20230731,125000,526714050,18000,18000,18000,18000,0
20230731,124900,526714050,18000,18000,18000,18000,1
20230731,124800,526696050,18000,17990,18000,17990,107
20230731,124700,524771050,18000,18000,18000,18000,0
20230731,124600,524771050,18000,18000,18000,18000,3
20230731,124500,524717050,18000,18000,18000,18000,5
20230731,124400,524627050,18000,18000,18000,18000,7
20230731,124300,524501050,17990,18000,18000,17990,38
20230731,124200,523817060,18010,18010,18010,18010,0
20230731,124100,523817060,18010,18010,18010,18010,0
20230731,124000,523817060,18010,18010,18010,18010,0
20230731,123900,523817060,18010,18010,18010,18010,0
20230731,123800,523817060,18010,18010,18010,18010,0
20230731,123700,523817060,18010,18020,18020,18010,3
20230731,123600,523763010,18030,18030,18030,18030,4
20230731,123500,523690890,18020,18000,18030,18000,35
20230731,123400,523060340,18000,18000,18000,18000,109
20230731,123300,521098340,18000,18000,18000,18000,2
20230731,123200,521062340,18000,18000,18000,18000,0
20230731,123100,521062340,18000,18000,18000,18000,0
20230731,123000,521062340,18000,18010,18010,18000,500
20230731,122900,512062220,18030,18030,18030,18030,0
20230731,122800,512062220,18030,18030,18030,18030,6
20230731,122700,511954040,18020,18020,18020,18010,5
20230731,122600,511863950,18030,18030,18030,18030,0
20230731,122500,511863950,18030,18030,18030,18030,0
20230731,122400,511863950,18030,18030,18030,18030,0
20230731,122300,511863950,18030,18030,18030,18030,5
20230731,122200,511773800,18020,18030,18030,18020,33
20230731,122100,511179030,18030,18030,18030,18030,0
20230731,122000,511179030,18030,18020,18030,18020,36
20230731,121900,510530100,18020,18000,18020,18000,18
20230731,121800,510206040,18030,18030,18030,18030,0
20230731,121700,510206040,18030,18030,18030,18030,0
20230731,121600,510206040,18030,18030,18030,18030,0
20230731,121500,510206040,18030,18030,18030,18030,0
20230731,121400,510206040,18030,18030,18030,18030,0
20230731,121300,510206040,18030,18030,18030,18030,6
20230731,121200,510097860,18030,18030,18030,18030,3
20230731,121100,510043770,18030,18000,18030,18000,9
20230731,121000,509881680,17990,17990,17990,17990,0
20230731,120900,509881680,17990,17990,17990,17990,0
20230731,120800,509881680,17990,17990,17990,17990,6
20230731,120700,509773740,18040,18040,18040,18040,0
20230731,120600,509773740,18040,18040,18040,18040,0
20230731,120500,509773740,18040,18040,18040,18040,0
20230731,120400,509773740,18040,18040,18040,18040,0
20230731,120300,509773740,18040,18040,18040,18040,0
20230731,120200,509773740,18040,18010,18040,18010,20
20230731,120100,509413190,17980,17980,17980,17980,0
20230731,120000,509413190,17980,17980,17980,17980,2
20230731,115900,509377230,17990,18010,18010,17990,29
20230731,115800,508855120,18030,18030,18030,18030,0
20230731,115700,508855120,18030,18030,18030,18030,0
20230731,115600,508855120,18030,18030,18030,18030,0
20230731,115500,508855120,18030,18030,18030,18030,33
20230731,115400,508260130,18030,18030,18050,18030,20
20230731,115300,507899390,18030,18030,18030,18030,0
20230731,115200,507899390,18030,18030,18030,18030,1
20230731,115100,507881360,18030,18030,18030,18030,0
20230731,115000,507881360,18030,18030,18030,18030,0
20230731,114900,507881360,18030,17990,18030,17990,12
20230731,114800,507665140,17990,17990,17990,17990,0
20230731,114700,507665140,17990,17990,17990,17990,0
20230731,114600,507665140,17990,17990,17990,17990,0
20230731,114500,507665140,17990,17990,17990,17990,0
20230731,114400,507665140,17990,17990,17990,17990,7
20230731,114300,507539210,17960,17960,17960,17960,0
20230731,114200,507539210,17960,17960,17960,17960,0
20230731,114100,507539210,17960,17970,17970,17960,28
20230731,114000,507036290,17980,17980,17980,17980,0
20230731,113900,507036290,17980,17980,17980,17980,5
20230731,113800,506946390,17950,17950,17950,17950,0
20230731,113700,506946390,17950,17950,17950,17950,0
20230731,113600,506946390,17950,17950,17950,17950,0
20230731,113500,506946390,17950,17950,17950,17950,0
20230731,113400,506946390,17950,17950,17960,17950,181
20230731,113300,503697200,17950,17950,17950,17950,5
20230731,113200,503607450,17950,17950,17950,17950,10
20230731,113100,503427950,17960,17960,17960,17960,0
20230731,113000,503427950,17960,17960,17960,17960,0
20230731,112900,503427950,17960,17960,17960,17960,0
20230731,112800,503427950,17960,17960,17960,17960,22
20230731,112700,503032830,17920,17920,17920,17920,1
20230731,112600,503014910,17920,17920,17920,17920,1
20230731,112500,502996990,17920,17920,17920,17920,5
20230731,112400,502907390,17910,17910,17910,17910,0
20230731,112300,502907390,17910,17910,17910,17910,0
20230731,112200,502907390,17910,17910,17910,17910,0
20230731,112100,502907390,17910,17910,17910,17910,0
20230731,112000,502907390,17910,17910,17910,17910,6
20230731,111900,502799930,17880,17950,17950,17880,4404
20230731,111800,423936500,18110,17990,18110,17990,35
20230731,111700,423306670,17940,17980,17980,17940,152
20230731,111600,420577870,17980,17980,17980,17980,1
20230731,111500,420559890,18120,18120,18120,18120,0
20230731,111400,420559890,18120,18120,18120,18120,2
20230731,111300,420523650,17970,17960,18150,17960,152
20230731,111200,417772100,18030,18030,18030,18030,2
20230731,111100,417736040,18030,18000,18030,18000,100
20230731,111000,415934790,18010,17960,18010,17960,251
20230731,110900,411426520,17960,17960,17960,17960,26
20230731,110800,410959560,17950,17930,17950,17930,323
20230731,110700,405167080,17920,17900,17920,17900,763
20230731,110600,391506120,17900,17900,17900,17900,7
20230731,110500,391380820,17890,17890,17890,17890,1
20230731,110400,391362930,17900,17900,17900,17900,17
20230731,110300,391058630,17880,17880,17880,17880,0
20230731,110200,391058630,17880,17880,17880,17880,0
20230731,110100,391058630,17880,17880,17880,17880,1
20230731,110000,391040750,17890,17890,17890,17890,0
20230731,105900,391040750,17890,17890,17890,17890,0
20230731,105800,391040750,17890,17890,17890,17890,111
20230731,105700,389054960,17890,17880,17890,17880,13
20230731,105600,388822510,17880,17880,17880,17880,0
20230731,105500,388822510,17880,17880,17880,17880,3
20230731,105400,388768870,17900,17900,17900,17900,0
20230731,105300,388768870,17900,17900,17900,17900,70
20230731,105200,387515870,17930,17930,17930,17930,35
20230731,105100,386888320,17940,17940,17940,17940,0
20230731,105000,386888320,17940,17970,17970,17940,100
20230731,104900,385092870,17990,17990,17990,17990,1
20230731,104800,385074880,17990,17990,17990,17990,23
20230731,104700,384661110,17990,17990,17990,17990,0
20230731,104600,384661110,17990,17990,17990,17990,1
20230731,104500,384643120,17990,17990,17990,17990,0
20230731,104400,384643120,17990,17990,17990,17990,0
20230731,104300,384643120,17990,17990,17990,17990,26
20230731,104200,384175380,17970,17970,17970,17970,0
20230731,104100,384175380,17970,17970,17970,17970,70
20230731,104000,382917480,18000,18000,18000,18000,0
20230731,103900,382917480,18000,18000,18000,18000,50
20230731,103800,382017480,18000,18000,18000,18000,4
20230731,103700,381945480,18000,17950,18000,17950,115
20230731,103600,379879640,17950,17950,17950,17950,5
20230731,103500,379789890,17960,17950,17960,17950,108
20230731,103400,377850580,17930,17930,17930,17930,0
20230731,103300,377850580,17930,17930,17930,17930,37
20230731,103200,377187170,17950,17950,17950,17950,128
20230731,103100,374889570,17950,17950,17950,17950,1
20230731,103000,374871620,17950,17970,17970,17950,66
20230731,102900,373686020,17990,17990,17990,17990,20
20230731,102800,373326220,18000,18000,18000,18000,0
20230731,102700,373326220,18000,18000,18000,18000,37
20230731,102600,372660220,18010,18000,18010,18000,5
20230731,102500,372570200,18000,18000,18000,18000,0
20230731,102400,372570200,18000,18020,18020,18000,2
20230731,102300,372534180,18010,18010,18010,18010,2
20230731,102200,372498160,17960,18030,18030,17870,810
20230731,102100,357938650,18060,18050,18060,18040,22
20230731,102000,357541580,18070,18070,18070,18070,0
20230731,101900,357541580,18070,18070,18070,18070,5
20230731,101800,357451230,18070,18100,18100,18070,544
20230731,101700,347606480,18100,18150,18150,18100,197
20230731,101600,344032450,18170,18170,18170,18170,0
20230731,101500,344032450,18170,18170,18170,18170,1
20230731,101400,344014280,18160,18160,18160,18160,36
20230731,101300,343360520,18160,18160,18170,18160,172
20230731,101200,340236990,18160,18110,18160,18110,453
20230731,101100,332018570,18110,18110,18110,18110,48
20230731,101000,331149290,18130,18120,18130,18110,91
20230731,100900,329500310,18130,18130,18130,18130,44
20230731,100800,328702590,18130,18120,18130,18060,113
20230731,100700,326661680,18150,18150,18150,18150,20
20230731,100600,326298680,18150,18080,18150,18080,76
20230731,100500,324924530,18080,18040,18180,18010,639
20230731,100400,313380400,18040,17960,18040,17960,786
20230731,100300,299224960,17960,17990,17990,17960,624
20230731,100200,288010890,18000,17950,18000,17950,2084
20230731,100100,250570310,17940,17940,17940,17940,98
20230731,100000,248812190,17910,17900,17910,17900,116
20230731,095900,246735350,17880,17870,17880,17870,15
20230731,095800,246467230,17880,17910,17910,17880,98
20230731,095700,244714780,17910,17910,17910,17910,55
20230731,095600,243729730,17940,17940,17940,17940,5
20230731,095500,243640030,17940,17940,17940,17940,0
20230731,095400,243640030,17940,17940,17940,17940,0
20230731,095300,243640030,17940,17940,17940,17940,0
20230731,095200,243640030,17940,17850,17940,17850,21
20230731,095100,243264280,17960,17960,17960,17960,0
20230731,095000,243264280,17960,17940,17960,17850,368
20230731,094900,236670040,17950,17860,17950,17860,565
20230731,094800,226553100,17860,17900,17900,17860,143
20230731,094700,223999000,17900,17900,17900,17900,6
20230731,094600,223891600,17900,17890,17900,17890,41
20230731,094500,223158000,17860,17860,17860,17860,191
20230731,094400,219746740,17860,17860,17860,17860,12
20230731,094300,219532420,17840,17840,17840,17840,50
20230731,094200,218640420,17870,17870,17870,17870,0
20230731,094100,218640420,17870,17840,17910,17840,634
20230731,094000,207307680,17870,17870,17870,17870,5
20230731,093900,207218330,17870,17860,17870,17860,37
20230731,093800,206557230,17870,17830,17870,17830,32
20230731,093700,205985870,17830,17830,17830,17830,71
20230731,093600,204719940,17820,17800,17820,17800,173
20230731,093500,201638450,17830,17830,17830,17830,6
20230731,093400,201531470,17890,17750,17890,17750,3490
20230731,093300,139402210,17750,17740,17750,17740,851
20230731,093200,124305460,17750,17750,17750,17750,50
20230731,093100,123417960,17750,17730,17750,17720,348
20230731,093000,117249750,17730,17720,17730,17720,553
20230731,092900,107450550,17710,17710,17710,17710,13
20230731,092800,107220320,17700,17680,17700,17680,428
20230731,092700,99651340,17680,17680,17680,17680,0
20230731,092600,99651340,17680,17660,17680,17660,243
20230731,092500,95356500,17660,17600,17660,17600,231
20230731,092400,91278250,17590,17590,17590,17590,82
20230731,092300,89835870,17590,17590,17590,17590,1
20230731,092200,89818280,17580,17540,17580,17540,76
20230731,092100,88482980,17540,17540,17540,17540,0
20230731,092000,88482980,17540,17560,17560,17540,77
20230731,091900,87131880,17550,17550,17550,17550,0
20230731,091800,87131880,17550,17600,17600,17550,86
20230731,091700,85622360,17640,17640,17640,17640,0
20230731,091600,85622360,17640,17640,17640,17640,0
20230731,091500,85622360,17640,17640,17640,17640,0
20230731,091400,85622360,17640,17560,17640,17560,3
20230731,091300,85569520,17560,17570,17580,17560,2168
20230731,091200,47498490,17580,17580,17580,17580,13
20230731,091100,47269950,17670,17670,17670,17670,10
20230731,091000,47093250,17670,17550,17670,17550,23
20230731,090900,46689360,17710,17710,17710,17710,1
20230731,090800,46671650,17730,17530,17740,17530,55
20230731,090700,45702200,17740,17740,17740,17530,224
20230731,090600,41774620,17740,17740,17740,17740,13
20230731,090500,41544000,17740,17740,17740,17740,101
20230731,090400,39752260,17540,17570,17770,17540,441
20230731,090300,31975800,17780,17780,17780,17780,0
20230731,090200,31975800,17780,17780,17780,17780,1
20230731,090100,31958020,17800,17570,17800,17570,515
20230731,090000,22811040,17520,17520,17520,17520,1302