KissMeData/035600/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190800,1320438740,11010,11010,11010,11010,3696
20230731,190700,1320438740,11010,11010,11010,11010,0
20230731,190600,1320438740,11010,11010,11010,11010,0
20230731,190500,1320438740,11010,11010,11010,11010,0
20230731,190400,1320438740,11010,11010,11010,11010,0
20230731,190300,1320438740,11010,11010,11010,11010,0
20230731,190200,1320438740,11010,11010,11010,11010,0
20230731,190100,1320438740,11010,11010,11010,11010,0
20230731,190000,1320438740,11010,11010,11010,11010,0
20230731,185900,1320438740,11010,11010,11010,11010,0
20230731,185800,1320438740,11010,11010,11010,11010,0
20230731,185700,1320438740,11010,11010,11010,11010,0
20230731,185600,1320438740,11010,11010,11010,11010,0
20230731,185500,1320438740,11010,11010,11010,11010,0
20230731,185400,1320438740,11010,11010,11010,11010,0
20230731,185300,1320438740,11010,11010,11010,11010,0
20230731,185200,1320438740,11010,11010,11010,11010,0
20230731,185100,1320438740,11010,11010,11010,11010,0
20230731,185000,1320438740,11010,11010,11010,11010,0
20230731,184900,1320438740,11010,11010,11010,11010,0
20230731,184800,1320438740,11010,11010,11010,11010,0
20230731,184700,1320438740,11010,11010,11010,11010,0
20230731,184600,1320438740,11010,11010,11010,11010,0
20230731,184500,1320438740,11010,11010,11010,11010,0
20230731,184400,1320438740,11010,11010,11010,11010,0
20230731,184300,1320438740,11010,11010,11010,11010,0
20230731,184200,1320438740,11010,11010,11010,11010,0
20230731,184100,1320438740,11010,11010,11010,11010,0
20230731,184000,1320438740,11010,11010,11010,11010,0
20230731,183900,1320438740,11010,11010,11010,11010,0
20230731,183800,1320438740,11010,11010,11010,11010,3696
20230731,183700,1320438740,11010,11010,11010,11010,0
20230731,183600,1320438740,11010,11010,11010,11010,0
20230731,183500,1320438740,11010,11010,11010,11010,0
20230731,183400,1320438740,11010,11010,11010,11010,0
20230731,183300,1320438740,11010,11010,11010,11010,0
20230731,183200,1320438740,11010,11010,11010,11010,0
20230731,183100,1320438740,11010,11010,11010,11010,0
20230731,183000,1320438740,11010,11010,11010,11010,0
20230731,182900,1320438740,11010,11010,11010,11010,0
20230731,182800,1320438740,11010,11010,11010,11010,0
20230731,182700,1320438740,11010,11010,11010,11010,0
20230731,182600,1320438740,11010,11010,11010,11010,0
20230731,182500,1320438740,11010,11010,11010,11010,0
20230731,182400,1320438740,11010,11010,11010,11010,0
20230731,182300,1320438740,11010,11010,11010,11010,0
20230731,182200,1320438740,11010,11010,11010,11010,0
20230731,182100,1320438740,11010,11010,11010,11010,0
20230731,182000,1320438740,11010,11010,11010,11010,0
20230731,181900,1320438740,11010,11010,11010,11010,0
20230731,181800,1320438740,11010,11010,11010,11010,0
20230731,181700,1320438740,11010,11010,11010,11010,0
20230731,181600,1320438740,11010,11010,11010,11010,0
20230731,181500,1320438740,11010,11010,11010,11010,0
20230731,181400,1320438740,11010,11010,11010,11010,0
20230731,181300,1320438740,11010,11010,11010,11010,0
20230731,181200,1320438740,11010,11010,11010,11010,0
20230731,181100,1320438740,11010,11010,11010,11010,0
20230731,181000,1320438740,11010,11010,11010,11010,0
20230731,180900,1320438740,11010,11010,11010,11010,0
20230731,180800,1320438740,11010,11010,11010,11010,3696
20230731,180700,1320438740,11010,11010,11010,11010,0
20230731,180600,1320438740,11010,11010,11010,11010,0
20230731,180500,1320438740,11010,11010,11010,11010,0
20230731,180400,1320438740,11010,11010,11010,11010,0
20230731,180300,1320438740,11010,11010,11010,11010,0
20230731,180200,1320438740,11010,11010,11010,11010,0
20230731,180100,1320438740,11010,11010,11010,11010,0
20230731,180000,1320438740,11010,11010,11010,11010,0
20230731,175900,1320438740,11010,11010,11010,11010,0
20230731,175800,1320438740,11010,11010,11010,11010,0
20230731,175700,1320438740,11010,11010,11010,11010,0
20230731,175600,1320438740,11010,11010,11010,11010,0
20230731,175500,1320438740,11010,11010,11010,11010,0
20230731,175400,1320438740,11010,11010,11010,11010,0
20230731,175300,1320438740,11010,11010,11010,11010,0
20230731,175200,1320438740,11010,11010,11010,11010,0
20230731,175100,1320438740,11010,11010,11010,11010,0
20230731,175000,1320438740,11010,11010,11010,11010,0
20230731,174900,1320438740,11010,11010,11010,11010,0
20230731,174800,1320438740,11010,11010,11010,11010,0
20230731,174700,1320438740,11010,11010,11010,11010,0
20230731,174600,1320438740,11010,11010,11010,11010,0
20230731,174500,1320438740,11010,11010,11010,11010,0
20230731,174400,1320438740,11010,11010,11010,11010,0
20230731,174300,1320438740,11010,11010,11010,11010,0
20230731,174200,1320438740,11010,11010,11010,11010,0
20230731,174100,1320438740,11010,11010,11010,11010,0
20230731,174000,1320438740,11010,11010,11010,11010,0
20230731,173900,1320438740,11010,11010,11010,11010,0
20230731,173800,1320438740,11010,11010,11010,11010,3696
20230731,173700,1320438740,11010,11010,11010,11010,0
20230731,173600,1320438740,11010,11010,11010,11010,0
20230731,173500,1320438740,11010,11010,11010,11010,0
20230731,173400,1320438740,11010,11010,11010,11010,0
20230731,173300,1320438740,11010,11010,11010,11010,0
20230731,173200,1320438740,11010,11010,11010,11010,0
20230731,173100,1320438740,11010,11010,11010,11010,0
20230731,173000,1320438740,11010,11010,11010,11010,0
20230731,172900,1320438740,11010,11010,11010,11010,0
20230731,172800,1320438740,11010,11010,11010,11010,0
20230731,172700,1320438740,11010,11010,11010,11010,0
20230731,172600,1320438740,11010,11010,11010,11010,0
20230731,172500,1320438740,11010,11010,11010,11010,0
20230731,172400,1320438740,11010,11010,11010,11010,0
20230731,172300,1320438740,11010,11010,11010,11010,0
20230731,172200,1320438740,11010,11010,11010,11010,0
20230731,172100,1320438740,11010,11010,11010,11010,0
20230731,172000,1320438740,11010,11010,11010,11010,0
20230731,171900,1320438740,11010,11010,11010,11010,0
20230731,171800,1320438740,11010,11010,11010,11010,0
20230731,171700,1320438740,11010,11010,11010,11010,0
20230731,171600,1320438740,11010,11010,11010,11010,0
20230731,171500,1320438740,11010,11010,11010,11010,0
20230731,171400,1320438740,11010,11010,11010,11010,0
20230731,171300,1320438740,11010,11010,11010,11010,0
20230731,171200,1320438740,11010,11010,11010,11010,0
20230731,171100,1320438740,11010,11010,11010,11010,0
20230731,171000,1320438740,11010,11010,11010,11010,0
20230731,170900,1320438740,11010,11010,11010,11010,0
20230731,170800,1320438740,11010,11010,11010,11010,3696
20230731,170700,1320438740,11010,11010,11010,11010,0
20230731,170600,1320438740,11010,11010,11010,11010,0
20230731,170500,1320438740,11010,11010,11010,11010,0
20230731,170400,1320438740,11010,11010,11010,11010,0
20230731,170300,1320438740,11010,11010,11010,11010,0
20230731,170200,1320438740,11010,11010,11010,11010,0
20230731,170100,1320438740,11010,11010,11010,11010,0
20230731,170000,1320438740,11010,11010,11010,11010,0
20230731,165900,1320438740,11010,11010,11010,11010,0
20230731,165800,1320438740,11010,11010,11010,11010,0
20230731,165700,1320438740,11010,11010,11010,11010,0
20230731,165600,1320438740,11010,11010,11010,11010,0
20230731,165500,1320438740,11010,11010,11010,11010,0
20230731,165400,1320438740,11010,11010,11010,11010,0
20230731,165300,1320438740,11010,11010,11010,11010,0
20230731,165200,1320438740,11010,11010,11010,11010,0
20230731,165100,1320438740,11010,11010,11010,11010,0
20230731,165000,1320438740,11010,11010,11010,11010,0
20230731,164900,1320438740,11010,11010,11010,11010,0
20230731,164800,1320438740,11010,11010,11010,11010,0
20230731,164700,1320438740,11010,11010,11010,11010,0
20230731,164600,1320438740,11010,11010,11010,11010,0
20230731,164500,1320438740,11010,11010,11010,11010,0
20230731,164400,1320438740,11010,11010,11010,11010,0
20230731,164300,1320438740,11010,11010,11010,11010,0
20230731,164200,1320438740,11010,11010,11010,11010,0
20230731,164100,1320438740,11010,11010,11010,11010,0
20230731,164000,1320438740,11010,11010,11010,11010,0
20230731,163900,1320438740,11010,11010,11010,11010,0
20230731,163800,1320438740,11010,11010,11010,11010,3696
20230731,163700,1320438740,11010,11010,11010,11010,0
20230731,163600,1320438740,11010,11010,11010,11010,0
20230731,163500,1320438740,11010,11010,11010,11010,0
20230731,163400,1320438740,11010,11010,11010,11010,0
20230731,163300,1320438740,11010,11010,11010,11010,0
20230731,163200,1320438740,11010,11010,11010,11010,0
20230731,163100,1320438740,11010,11010,11010,11010,0
20230731,163000,1320438740,11010,11010,11010,11010,0
20230731,162900,1320438740,11010,11010,11010,11010,0
20230731,162800,1320438740,11010,11010,11010,11010,0
20230731,162700,1320438740,11010,11010,11010,11010,0
20230731,162600,1320438740,11010,11010,11010,11010,0
20230731,162500,1320438740,11010,11010,11010,11010,0
20230731,162400,1320438740,11010,11010,11010,11010,0
20230731,162300,1320438740,11010,11010,11010,11010,0
20230731,162200,1320438740,11010,11010,11010,11010,0
20230731,162100,1320438740,11010,11010,11010,11010,0
20230731,162000,1320438740,11010,11010,11010,11010,0
20230731,161900,1320438740,11010,11010,11010,11010,0
20230731,161800,1320438740,11010,11010,11010,11010,0
20230731,161700,1320438740,11010,11010,11010,11010,0
20230731,161600,1320438740,11010,11010,11010,11010,0
20230731,161500,1320438740,11010,11010,11010,11010,0
20230731,161400,1320438740,11010,11010,11010,11010,0
20230731,161300,1320438740,11010,11010,11010,11010,0
20230731,161200,1320438740,11010,11010,11010,11010,0
20230731,161100,1320438740,11010,11010,11010,11010,0
20230731,161000,1320438740,11010,11010,11010,11010,0
20230731,160900,1320438740,11010,11010,11010,11010,0
20230731,160800,1320438740,11010,11010,11010,11010,3696
20230731,160700,1320438740,11010,11010,11010,11010,0
20230731,160600,1320438740,11010,11010,11010,11010,0
20230731,160500,1320438740,11010,11010,11010,11010,0
20230731,160400,1320438740,11010,11010,11010,11010,0
20230731,160300,1320438740,11010,11010,11010,11010,0
20230731,160200,1320438740,11010,11010,11010,11010,0
20230731,160100,1320438740,11010,11010,11010,11010,0
20230731,160000,1320438740,11010,11010,11010,11010,0
20230731,155900,1320438740,11010,11010,11010,11010,0
20230731,155800,1320438740,11010,11010,11010,11010,0
20230731,155700,1320438740,11010,11010,11010,11010,0
20230731,155600,1320438740,11010,11010,11010,11010,0
20230731,155500,1320438740,11010,11010,11010,11010,0
20230731,155400,1320438740,11010,11010,11010,11010,0
20230731,155300,1320438740,11010,11010,11010,11010,0
20230731,155200,1320438740,11010,11010,11010,11010,0
20230731,155100,1320438740,11010,11010,11010,11010,0
20230731,155000,1320438740,11010,11010,11010,11010,0
20230731,154900,1320438740,11010,11010,11010,11010,0
20230731,154800,1320438740,11010,11010,11010,11010,0
20230731,154700,1320438740,11010,11010,11010,11010,0
20230731,154600,1320438740,11010,11010,11010,11010,0
20230731,154500,1320438740,11010,11010,11010,11010,0
20230731,154400,1320438740,11010,11010,11010,11010,0
20230731,154300,1320438740,11010,11010,11010,11010,0
20230731,154200,1320438740,11010,11010,11010,11010,0
20230731,154100,1320438740,11010,11010,11010,11010,0
20230731,154000,1320438740,11010,11010,11010,11010,0
20230731,153900,1320438740,11010,11010,11010,11010,0
20230731,153800,1320438740,11010,11010,11010,11010,3696
20230731,153700,1320438740,11010,11010,11010,11010,0
20230731,153600,1320438740,11010,11010,11010,11010,0
20230731,153500,1320438740,11010,11010,11010,11010,0
20230731,153400,1320438740,11010,11010,11010,11010,0
20230731,153300,1320438740,11010,11010,11010,11010,0
20230731,153200,1320438740,11010,11010,11010,11010,0
20230731,153100,1320438740,11010,11010,11010,11010,0
20230731,153000,1320438740,11010,11010,11010,11010,3696
20230731,152900,1279745780,11010,11010,11010,11010,0
20230731,152800,1279745780,11010,11010,11010,11010,0
20230731,152700,1279745780,11010,11010,11010,11010,0
20230731,152600,1279745780,11010,11010,11010,11010,0
20230731,152500,1279745780,11010,11010,11010,11010,0
20230731,152400,1279745780,11010,11010,11010,11010,0
20230731,152300,1279745780,11010,11010,11010,11010,0
20230731,152200,1279745780,11010,11010,11010,11010,0
20230731,152100,1279745780,11010,11010,11010,11010,0
20230731,152000,1279745780,11010,11010,11010,11010,0
20230731,151900,1279745780,11010,11020,11020,11010,629
20230731,151800,1272818400,11020,11030,11030,11020,44
20230731,151700,1272333420,11030,11030,11030,11030,45
20230731,151600,1271837070,11020,11020,11020,11020,211
20230731,151500,1269511850,11020,11020,11020,11020,161
20230731,151400,1267737630,11020,11020,11020,11020,8
20230731,151300,1267649470,11010,11020,11030,11010,165
20230731,151200,1265831160,11030,11010,11030,11010,29
20230731,151100,1265511750,11010,11010,11010,11010,9
20230731,151000,1265412660,11010,10960,11010,10960,20
20230731,150900,1265192830,10960,10980,10980,10950,455
20230731,150800,1260201390,10970,11000,11000,10970,702
20230731,150700,1252484300,11000,11000,11000,11000,50
20230731,150600,1251934300,11010,11010,11020,11010,221
20230731,150500,1249501080,11020,11020,11020,11020,0
20230731,150400,1249501080,11020,11020,11020,11020,64
20230731,150300,1248795800,11020,11030,11030,11020,53
20230731,150200,1248211730,11030,11030,11030,11030,7
20230731,150100,1248134520,11020,11040,11040,11020,457
20230731,150000,1243094860,11040,11050,11060,11040,35
20230731,145900,1242708170,11060,11040,11060,11040,448
20230731,145800,1237757750,11070,11060,11070,11060,164
20230731,145700,1235942550,11060,11070,11070,11060,540
20230731,145600,1229965760,11070,11080,11080,11030,909
20230731,145500,1219911590,11080,11080,11090,11060,606
20230731,145400,1213197800,11100,11120,11120,11100,1011
20230731,145300,1201961790,11120,11150,11150,11120,415
20230731,145200,1197342660,11140,11030,11160,11030,11790
20230731,145100,1067064770,11030,11030,11030,11030,14
20230731,145000,1066910350,11030,11030,11030,11030,3
20230731,144900,1066877260,11030,11030,11030,11030,4
20230731,144800,1066833140,11030,11030,11030,11030,3
20230731,144700,1066800050,11030,11030,11030,11030,15
20230731,144600,1066634600,11030,11020,11030,11020,12
20230731,144500,1066502350,11020,11020,11020,11020,1024
20230731,144400,1055217870,11030,11020,11030,11020,60
20230731,144300,1054556180,11020,11020,11020,11020,0
20230731,144200,1054556180,11020,11020,11020,11020,302
20230731,144100,1051228140,11030,11030,11030,11030,7
20230731,144000,1051150930,11020,11020,11020,11020,6
20230731,143900,1051084810,11030,11030,11030,11030,5
20230731,143800,1051029660,11030,11030,11040,11030,142
20230731,143700,1049463170,11030,11030,11040,11030,194
20230731,143600,1047323260,11040,11040,11040,11030,74
20230731,143500,1046506760,11030,11020,11040,11020,5359
20230731,143400,987352410,11030,11020,11030,11020,18
20230731,143300,987153990,11020,11020,11020,11020,1
20230731,143200,987142970,11030,10950,11040,10950,16530
20230731,143100,805472960,10950,10950,10950,10950,32
20230731,143000,805122560,10950,10950,10950,10950,23
20230731,142900,804870710,10960,10960,10960,10960,254
20230731,142800,802086870,10960,10960,10960,10960,500
20230731,142700,796606870,10960,10960,10960,10960,0
20230731,142600,796606870,10960,10960,10960,10960,170
20230731,142500,794743670,10960,10970,10970,10960,237
20230731,142400,792144080,10970,10970,10980,10970,248
20230731,142300,789423480,10980,10980,10980,10980,4
20230731,142200,789379560,10980,10980,10980,10980,633
20230731,142100,782429220,10980,10980,10980,10980,20
20230731,142000,782209620,10980,10980,10980,10970,927
20230731,141900,772033000,10980,10980,10980,10980,4
20230731,141800,771989080,10980,10980,10980,10980,22
20230731,141700,771747520,10970,10970,10970,10970,15
20230731,141600,771582970,10980,10980,10980,10980,104
20230731,141500,770441050,10980,10990,10990,10980,425
20230731,141400,765773680,10990,10980,10990,10980,225
20230731,141300,763302370,10990,10980,10990,10980,1134
20230731,141200,750850750,10980,10980,10980,10980,1550
20230731,141100,733831750,10970,10940,10980,10940,8019
20230731,141000,645979090,10940,10940,10940,10940,4
20230731,140900,645935330,10940,10930,10940,10930,373
20230731,140800,641854760,10940,10930,10940,10930,76
20230731,140700,641023820,10940,10930,10940,10930,56
20230731,140600,640411380,10940,10930,10940,10930,115
20230731,140500,639153830,10940,10930,10940,10930,578
20230731,140400,632836030,10930,10930,10930,10920,77
20230731,140300,631994430,10930,10930,10930,10930,47
20230731,140200,631480720,10930,10920,10930,10920,5
20230731,140100,631426080,10930,10930,10930,10930,4
20230731,140000,631382360,10930,10930,10930,10930,3
20230731,135900,631349570,10920,10920,10920,10920,4
20230731,135800,631305890,10930,10930,10930,10930,135
20230731,135700,629830340,10930,10910,10930,10910,634
20230731,135600,622901120,10910,10920,10920,10900,5233
20230731,135500,565836060,10930,10930,10930,10930,25
20230731,135400,565562810,10930,10930,10930,10930,207
20230731,135300,563300300,10930,10930,10930,10930,4
20230731,135200,563256580,10930,10930,10930,10920,52
20230731,135100,562688490,10930,10930,10930,10930,4
20230731,135000,562644770,10920,10930,10930,10920,54
20230731,134900,562055060,10930,10920,10930,10920,9
20230731,134800,561956740,10930,10930,10930,10930,21
20230731,134700,561727210,10930,10930,10930,10930,3
20230731,134600,561694420,10930,10930,10930,10930,4
20230731,134500,561650700,10920,10920,10920,10920,0
20230731,134400,561650700,10920,10920,10920,10920,125
20230731,134300,560285700,10900,10910,10910,10900,220
20230731,134200,557886050,10920,10920,10920,10920,8
20230731,134100,557798690,10910,10920,10940,10910,1355
20230731,134000,542991550,10920,10920,10920,10920,25
20230731,133900,542718550,10920,10920,10920,10920,4
20230731,133800,542674870,10920,10920,10920,10920,14
20230731,133700,542521990,10920,10920,10920,10920,59
20230731,133600,541877710,10910,10920,10920,10910,6
20230731,133500,541812220,10920,10920,10920,10920,4
20230731,133400,541768540,10920,10920,10920,10920,25
20230731,133300,541495540,10920,10920,10920,10920,61
20230731,133200,540829420,10920,10920,10920,10920,29
20230731,133100,540512740,10920,10920,10920,10920,25
20230731,133000,540239740,10920,10920,10920,10920,7
20230731,132900,540163300,10920,10920,10920,10910,62
20230731,132800,539486290,10920,10920,10920,10920,25
20230731,132700,539213290,10920,10920,10920,10920,4
20230731,132600,539169610,10920,10920,10920,10920,3
20230731,132500,539136850,10920,10910,10920,10910,229
20230731,132400,536637960,10910,10910,10910,10910,484
20230731,132300,531357520,10910,10890,10910,10890,136
20230731,132200,529874560,10910,10910,10910,10910,69
20230731,132100,529121770,10910,10910,10910,10910,4
20230731,132000,529078130,10910,10910,10910,10910,3
20230731,131900,529045400,10910,10910,10910,10910,4
20230731,131800,529001760,10910,10900,10910,10900,7
20230731,131700,528925430,10900,10900,10900,10900,25
20230731,131600,528652930,10900,10900,10900,10900,4
20230731,131500,528609330,10900,10890,10900,10890,1381
20230731,131400,513559660,10890,10880,10890,10880,193
20230731,131300,511459790,10880,10880,10880,10880,59
20230731,131200,510817870,10880,10880,10880,10880,3
20230731,131100,510785230,10880,10880,10880,10880,38
20230731,131000,510371790,10880,10880,10880,10880,27
20230731,130900,510078030,10880,10880,10880,10880,4
20230731,130800,510034510,10880,10880,10880,10880,4
20230731,130700,509990990,10880,10880,10880,10880,5
20230731,130600,509936590,10880,10880,10880,10880,430
20230731,130500,505258190,10880,10880,10880,10880,0
20230731,130400,505258190,10880,10880,10880,10880,1
20230731,130300,505247310,10870,10870,10870,10870,82
20230731,130200,504355970,10880,10880,10880,10880,70
20230731,130100,503594370,10880,10880,10880,10880,0
20230731,130000,503594370,10880,10880,10880,10880,1
20230731,125900,503583490,10880,10880,10890,10880,67
20230731,125800,502854490,10890,10890,10890,10890,23
20230731,125700,502604020,10890,10870,10890,10870,24
20230731,125600,502343060,10880,10880,10880,10880,104
20230731,125500,501211540,10880,10880,10880,10880,24
20230731,125400,500950420,10880,10870,10880,10870,21
20230731,125300,500721970,10870,10880,10880,10870,116
20230731,125200,499460060,10880,10900,10900,10880,535
20230731,125100,493633260,10900,10900,10900,10900,3
20230731,125000,493600560,10880,10880,10880,10880,262
20230731,124900,490750000,10880,10880,10880,10880,10
20230731,124800,490641200,10880,10870,10880,10870,429
20230731,124700,485976300,10900,10900,10900,10900,3
20230731,124600,485943600,10870,10870,10900,10870,119
20230731,124500,484649950,10900,10900,10900,10900,4
20230731,124400,484606350,10900,10900,10900,10900,4
20230731,124300,484562750,10900,10900,10900,10900,4
20230731,124200,484519150,10900,10900,10900,10900,7
20230731,124100,484442850,10870,10900,10900,10870,139
20230731,124000,482930210,10860,10900,10900,10860,39
20230731,123900,482506390,10900,10900,10900,10900,103
20230731,123800,481383690,10900,10900,10900,10900,4
20230731,123700,481340090,10900,10900,10900,10900,87
20230731,123600,480391790,10900,10900,10900,10900,14
20230731,123500,480239190,10860,10860,10860,10860,82
20230731,123400,479348670,10900,10860,10900,10860,93
20230731,123300,478338650,10850,10880,10880,10850,5000
20230731,123200,424022160,10880,10890,10890,10880,1000
20230731,123100,413138200,10900,10910,10910,10900,151
20230731,123000,411492260,10910,10910,10910,10900,10
20230731,122900,411383220,10900,10910,10910,10900,183
20230731,122800,409388480,10900,10910,10910,10900,248
20230731,122700,406683130,10910,10910,10910,10910,46
20230731,122600,406181270,10910,10910,10910,10910,4
20230731,122500,406137630,10910,10910,10910,10910,3
20230731,122400,406104900,10910,10910,10910,10910,19
20230731,122300,405897610,10910,10910,10910,10910,3
20230731,122200,405864880,10910,10910,10910,10910,4
20230731,122100,405821240,10910,10910,10910,10910,3
20230731,122000,405788510,10910,10900,10910,10900,116
20230731,121900,404523300,10910,10910,10910,10910,9
20230731,121800,404425110,10900,10910,10910,10900,185
20230731,121700,402408580,10910,10910,10910,10910,34
20230731,121600,402037640,10910,10910,10910,10910,45
20230731,121500,401546690,10910,10910,10910,10910,4
20230731,121400,401503050,10910,10910,10910,10910,3
20230731,121300,401470320,10910,10910,10910,10910,204
20230731,121200,399244680,10910,10910,10910,10910,75
20230731,121100,398426430,10910,10910,10910,10910,4
20230731,121000,398382790,10910,10910,10910,10910,40
20230731,120900,397946390,10910,10900,10910,10900,9
20230731,120800,397848260,10910,10900,10910,10900,84
20230731,120700,396932620,10910,10910,10910,10910,49
20230731,120600,396398030,10900,10910,10910,10900,103
20230731,120500,395275300,10900,10910,10910,10900,710
20230731,120400,387532210,10910,10910,10910,10910,3
20230731,120300,387499480,10910,10910,10910,10910,752
20230731,120200,379295160,10910,10910,10910,10910,64
20230731,120100,378596920,10910,10910,10910,10910,77
20230731,120000,377756850,10910,10910,10910,10910,25
20230731,115900,377484100,10910,10900,10910,10900,22
20230731,115800,377244260,10910,10910,10910,10910,0
20230731,115700,377244260,10910,10910,10910,10910,0
20230731,115600,377244260,10910,10920,10920,10910,192
20230731,115500,375149440,10920,10930,10930,10910,110
20230731,115400,373949180,10930,10930,10930,10930,3
20230731,115300,373916390,10930,10930,10930,10930,9
20230731,115200,373818020,10930,10930,10930,10930,4
20230731,115100,373774300,10920,10920,10920,10920,126
20230731,115000,372398380,10920,10920,10920,10920,5
20230731,114900,372343780,10920,10920,10930,10920,1091
20230731,114800,360430020,10920,10910,10920,10910,156
20230731,114700,358727030,10920,10920,10920,10920,174
20230731,114600,356826950,10920,10920,10920,10920,3
20230731,114500,356794190,10920,10920,10920,10920,4
20230731,114400,356750510,10920,10920,10920,10920,38
20230731,114300,356335550,10920,10920,10920,10920,7
20230731,114200,356259110,10920,10920,10920,10920,9
20230731,114100,356160830,10920,10920,10920,10920,3
20230731,114000,356128070,10920,10920,10920,10920,46
20230731,113900,355625750,10920,10920,10920,10920,8
20230731,113800,355538390,10920,10920,10920,10920,56
20230731,113700,354926870,10910,10910,10910,10910,321
20230731,113600,351424760,10890,10910,10910,10890,347
20230731,113500,347645870,10890,10910,10910,10890,272
20230731,113400,344682950,10900,10890,10900,10890,660
20230731,113300,337489080,10890,10890,10890,10890,279
20230731,113200,334450770,10900,10900,10900,10900,20
20230731,113100,334232770,10900,10910,10910,10900,56
20230731,113000,333622340,10900,10900,10900,10900,1
20230731,112900,333611440,10910,10910,10910,10910,1
20230731,112800,333600530,10910,10890,10910,10890,1343
20230731,112700,318961760,10890,10890,10890,10890,101
20230731,112600,317861870,10900,10900,10900,10900,0
20230731,112500,317861870,10900,10890,10900,10890,10
20230731,112400,317752960,10890,10890,10890,10890,3
20230731,112300,317720290,10890,10890,10890,10890,295
20230731,112200,314507740,10910,10910,10910,10910,1
20230731,112100,314496830,10900,10900,10900,10890,406
20230731,112000,310073200,10900,10890,10900,10890,217
20230731,111900,307709220,10890,10890,10890,10890,53
20230731,111800,307132050,10890,10890,10890,10890,42
20230731,111700,306674670,10890,10890,10890,10890,0
20230731,111600,306674670,10890,10890,10890,10890,141
20230731,111500,305139180,10880,10880,10880,10880,0
20230731,111400,305139180,10880,10890,10890,10880,259
20230731,111300,302321240,10890,10880,10890,10880,453
20230731,111200,297392180,10880,10880,10880,10880,0
20230731,111100,297392180,10880,10880,10880,10880,53
20230731,111000,296815540,10890,10880,10890,10880,101
20230731,110900,295715920,10890,10890,10890,10890,10
20230731,110800,295607020,10880,10880,10880,10880,728
20230731,110700,287686380,10880,10870,10880,10870,369
20230731,110600,283675310,10870,10860,10870,10860,52
20230731,110500,283110170,10870,10870,10870,10870,21
20230731,110400,282881900,10870,10870,10870,10870,44
20230731,110300,282403620,10870,10870,10870,10870,0
20230731,110200,282403620,10870,10870,10870,10870,50
20230731,110100,281860120,10870,10870,10870,10870,468
20230731,110000,276772960,10870,10870,10890,10870,160
20230731,105900,275033680,10870,10860,10870,10860,57
20230731,105800,274414640,10860,10860,10860,10860,0
20230731,105700,274414640,10860,10860,10860,10860,292
20230731,105600,271243520,10850,10870,10870,10850,479
20230731,105500,266042460,10860,10860,10860,10860,1
20230731,105400,266031600,10860,10860,10860,10860,19
20230731,105300,265825260,10860,10870,10870,10860,606
20230731,105200,259240030,10870,10870,10870,10870,55
20230731,105100,258642180,10880,10880,10890,10880,499
20230731,105000,253213050,10890,10890,10890,10890,301
20230731,104900,249935160,10890,10890,10890,10890,0
20230731,104800,249935160,10890,10880,10890,10880,700
20230731,104700,242315160,10880,10880,10900,10880,128
20230731,104600,240921060,10870,10870,10870,10870,11
20230731,104500,240801490,10870,10870,10870,10870,0
20230731,104400,240801490,10870,10870,10870,10870,10
20230731,104300,240692790,10870,10870,10870,10870,267
20230731,104200,237790500,10870,10870,10870,10870,0
20230731,104100,237790500,10870,10870,10870,10870,0
20230731,104000,237790500,10870,10870,10870,10870,131
20230731,103900,236366530,10890,10890,10890,10890,4
20230731,103800,236322970,10870,10870,10870,10870,0
20230731,103700,236322970,10870,10870,10870,10870,1
20230731,103600,236312100,10900,10880,10900,10880,117
20230731,103500,235038150,10880,10880,10880,10880,5
20230731,103400,234983750,10880,10880,10880,10880,2
20230731,103300,234961990,10900,10900,10900,10900,94
20230731,103200,233937390,10910,10910,10910,10910,0
20230731,103100,233937390,10910,10910,10910,10910,65
20230731,103000,233228240,10910,10910,10910,10910,2
20230731,102900,233206420,10910,10910,10910,10910,0
20230731,102800,233206420,10910,10900,10920,10880,579
20230731,102700,226894200,10890,10900,10900,10890,2
20230731,102600,226872410,10900,10890,10900,10890,49
20230731,102500,226338420,10890,10900,10900,10890,175
20230731,102400,224431750,10900,10890,10900,10880,1381
20230731,102300,209390720,10880,10880,10890,10880,207
20230731,102200,207138230,10870,10870,10870,10870,97
20230731,102100,206083840,10880,10870,10880,10870,276
20230731,102000,203082990,10860,10860,10860,10860,11
20230731,101900,202963530,10860,10860,10860,10860,95
20230731,101800,201931830,10860,10860,10860,10860,10
20230731,101700,201823230,10860,10850,10860,10850,180
20230731,101600,199869430,10850,10850,10850,10850,133
20230731,101500,198426380,10850,10850,10850,10850,10
20230731,101400,198317880,10840,10840,10840,10840,0
20230731,101300,198317880,10840,10840,10840,10840,0
20230731,101200,198317880,10840,10840,10840,10840,49
20230731,101100,197786720,10850,10850,10850,10850,133
20230731,101000,196343670,10860,10860,10860,10860,0
20230731,100900,196343670,10860,10860,10860,10860,0
20230731,100800,196343670,10860,10860,10860,10860,10
20230731,100700,196235070,10860,10860,10860,10860,81
20230731,100600,195355410,10860,10860,10860,10860,90
20230731,100500,194378010,10880,10870,10880,10860,163
20230731,100400,192606440,10890,10840,10890,10840,129
20230731,100300,191205700,10850,10870,10870,10850,74
20230731,100200,190402700,10870,10870,10880,10870,201
20230731,100100,188216950,10840,10880,10880,10840,534
20230731,100000,182407150,10870,10860,10870,10860,959
20230731,095900,171990200,10860,10840,10860,10830,166
20230731,095800,170189700,10840,10810,10840,10810,253
20230731,095700,167453870,10810,10810,10810,10810,1
20230731,095600,167443060,10790,10790,10790,10790,96
20230731,095500,166407220,10780,10790,10790,10780,124
20230731,095400,165069590,10790,10790,10790,10790,0
20230731,095300,165069590,10790,10790,10790,10780,149
20230731,095200,163462880,10790,10790,10790,10790,0
20230731,095100,163462880,10790,10790,10790,10790,135
20230731,095000,162006230,10790,10790,10790,10790,319
20230731,094900,158564220,10790,10800,10800,10780,203
20230731,094800,156373910,10800,10810,10820,10800,429
20230731,094700,151736660,10810,10810,10810,10810,71
20230731,094600,150969150,10810,10810,10830,10810,62
20230731,094500,150298730,10830,10820,10830,10820,227
20230731,094400,147841160,10820,10800,10820,10800,225
20230731,094300,145409560,10800,10820,10820,10800,107
20230731,094200,144253340,10800,10800,10820,10800,233
20230731,094100,141736880,10800,10850,10850,10800,280
20230731,094000,138707080,10850,10780,10880,10780,1686
20230731,093900,120426030,10780,10780,10800,10780,173
20230731,093800,118559340,10770,10750,10770,10750,386
20230731,093700,114405540,10760,10750,10760,10750,12
20230731,093600,114276520,10760,10760,10760,10750,73
20230731,093500,113491240,10760,10750,10760,10750,114
20230731,093400,112265390,10750,10750,10770,10740,89
20230731,093300,111307520,10780,10740,10790,10740,89
20230731,093200,110350120,10760,10740,10760,10740,173
20230731,093100,108488940,10740,10730,10760,10730,123
20230731,093000,107168000,10730,10730,10740,10730,18
20230731,092900,106974790,10730,10740,10740,10730,193
20230731,092800,104902620,10740,10740,10760,10740,44
20230731,092700,104430040,10750,10750,10750,10740,116
20230731,092600,103183200,10740,10750,10750,10740,35
20230731,092500,102807210,10750,10750,10760,10740,20
20230731,092400,102592160,10740,10740,10740,10740,10
20230731,092300,102484760,10750,10730,10750,10730,35
20230731,092200,102108800,10730,10730,10740,10730,17
20230731,092100,101926300,10730,10740,10740,10730,34
20230731,092000,101561190,10730,10800,10800,10730,21
20230731,091900,101335790,10740,10720,10740,10710,156
20230731,091800,99663550,10710,10760,10760,10710,1352
20230731,091700,85161360,10730,10710,10760,10710,148
20230731,091600,83573530,10730,10720,10730,10710,197
20230731,091500,81461740,10720,10720,10730,10710,204
20230731,091400,79275000,10710,10740,10750,10710,3325
20230731,091300,43604330,10750,10750,10820,10750,149
20230731,091200,41996140,10830,10760,10830,10740,279
20230731,091100,38987450,10820,10760,10840,10760,255
20230731,091000,36226270,10750,10760,10760,10750,301
20230731,090900,32989950,10760,10830,10840,10760,230
20230731,090800,30502760,10750,10800,10800,10750,119
20230731,090700,29221210,10800,10760,10800,10750,305
20230731,090600,25933280,10760,10770,10770,10760,88
20230731,090500,24986200,10760,10740,10770,10740,96
20230731,090400,23953090,10740,10730,10750,10730,131
20230731,090300,22546370,10770,10730,10770,10730,87
20230731,090200,21611970,10730,10740,10740,10730,472
20230731,090100,16546080,10740,10730,10740,10720,320
20230731,090000,13111960,10730,10730,10730,10720,1222