KissMeData/081000/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193700,576891950,17030,17030,17030,17030,209
20230731,193600,576891950,17030,17030,17030,17030,0
20230731,193500,576891950,17030,17030,17030,17030,0
20230731,193400,576891950,17030,17030,17030,17030,0
20230731,193300,576891950,17030,17030,17030,17030,0
20230731,193200,576891950,17030,17030,17030,17030,0
20230731,193100,576891950,17030,17030,17030,17030,0
20230731,193000,576891950,17030,17030,17030,17030,0
20230731,192900,576891950,17030,17030,17030,17030,0
20230731,192800,576891950,17030,17030,17030,17030,0
20230731,192700,576891950,17030,17030,17030,17030,0
20230731,192600,576891950,17030,17030,17030,17030,0
20230731,192500,576891950,17030,17030,17030,17030,0
20230731,192400,576891950,17030,17030,17030,17030,0
20230731,192300,576891950,17030,17030,17030,17030,0
20230731,192200,576891950,17030,17030,17030,17030,0
20230731,192100,576891950,17030,17030,17030,17030,0
20230731,192000,576891950,17030,17030,17030,17030,0
20230731,191900,576891950,17030,17030,17030,17030,0
20230731,191800,576891950,17030,17030,17030,17030,0
20230731,191700,576891950,17030,17030,17030,17030,0
20230731,191600,576891950,17030,17030,17030,17030,0
20230731,191500,576891950,17030,17030,17030,17030,0
20230731,191400,576891950,17030,17030,17030,17030,0
20230731,191300,576891950,17030,17030,17030,17030,0
20230731,191200,576891950,17030,17030,17030,17030,0
20230731,191100,576891950,17030,17030,17030,17030,0
20230731,191000,576891950,17030,17030,17030,17030,0
20230731,190900,576891950,17030,17030,17030,17030,0
20230731,190800,576891950,17030,17030,17030,17030,0
20230731,190700,576891950,17030,17030,17030,17030,209
20230731,190600,576891950,17030,17030,17030,17030,0
20230731,190500,576891950,17030,17030,17030,17030,0
20230731,190400,576891950,17030,17030,17030,17030,0
20230731,190300,576891950,17030,17030,17030,17030,0
20230731,190200,576891950,17030,17030,17030,17030,0
20230731,190100,576891950,17030,17030,17030,17030,0
20230731,190000,576891950,17030,17030,17030,17030,0
20230731,185900,576891950,17030,17030,17030,17030,0
20230731,185800,576891950,17030,17030,17030,17030,0
20230731,185700,576891950,17030,17030,17030,17030,0
20230731,185600,576891950,17030,17030,17030,17030,0
20230731,185500,576891950,17030,17030,17030,17030,0
20230731,185400,576891950,17030,17030,17030,17030,0
20230731,185300,576891950,17030,17030,17030,17030,0
20230731,185200,576891950,17030,17030,17030,17030,0
20230731,185100,576891950,17030,17030,17030,17030,0
20230731,185000,576891950,17030,17030,17030,17030,0
20230731,184900,576891950,17030,17030,17030,17030,0
20230731,184800,576891950,17030,17030,17030,17030,0
20230731,184700,576891950,17030,17030,17030,17030,0
20230731,184600,576891950,17030,17030,17030,17030,0
20230731,184500,576891950,17030,17030,17030,17030,0
20230731,184400,576891950,17030,17030,17030,17030,0
20230731,184300,576891950,17030,17030,17030,17030,0
20230731,184200,576891950,17030,17030,17030,17030,0
20230731,184100,576891950,17030,17030,17030,17030,0
20230731,184000,576891950,17030,17030,17030,17030,0
20230731,183900,576891950,17030,17030,17030,17030,0
20230731,183800,576891950,17030,17030,17030,17030,0
20230731,183700,576891950,17030,17030,17030,17030,209
20230731,183600,576891950,17030,17030,17030,17030,0
20230731,183500,576891950,17030,17030,17030,17030,0
20230731,183400,576891950,17030,17030,17030,17030,0
20230731,183300,576891950,17030,17030,17030,17030,0
20230731,183200,576891950,17030,17030,17030,17030,0
20230731,183100,576891950,17030,17030,17030,17030,0
20230731,183000,576891950,17030,17030,17030,17030,0
20230731,182900,576891950,17030,17030,17030,17030,0
20230731,182800,576891950,17030,17030,17030,17030,0
20230731,182700,576891950,17030,17030,17030,17030,0
20230731,182600,576891950,17030,17030,17030,17030,0
20230731,182500,576891950,17030,17030,17030,17030,0
20230731,182400,576891950,17030,17030,17030,17030,0
20230731,182300,576891950,17030,17030,17030,17030,0
20230731,182200,576891950,17030,17030,17030,17030,0
20230731,182100,576891950,17030,17030,17030,17030,0
20230731,182000,576891950,17030,17030,17030,17030,0
20230731,181900,576891950,17030,17030,17030,17030,0
20230731,181800,576891950,17030,17030,17030,17030,0
20230731,181700,576891950,17030,17030,17030,17030,0
20230731,181600,576891950,17030,17030,17030,17030,0
20230731,181500,576891950,17030,17030,17030,17030,0
20230731,181400,576891950,17030,17030,17030,17030,0
20230731,181300,576891950,17030,17030,17030,17030,0
20230731,181200,576891950,17030,17030,17030,17030,0
20230731,181100,576891950,17030,17030,17030,17030,0
20230731,181000,576891950,17030,17030,17030,17030,0
20230731,180900,576891950,17030,17030,17030,17030,0
20230731,180800,576891950,17030,17030,17030,17030,0
20230731,180700,576891950,17030,17030,17030,17030,209
20230731,180600,576891950,17030,17030,17030,17030,0
20230731,180500,576891950,17030,17030,17030,17030,0
20230731,180400,576891950,17030,17030,17030,17030,0
20230731,180300,576891950,17030,17030,17030,17030,0
20230731,180200,576891950,17030,17030,17030,17030,0
20230731,180100,576891950,17030,17030,17030,17030,0
20230731,180000,576891950,17030,17030,17030,17030,0
20230731,175900,576891950,17030,17030,17030,17030,0
20230731,175800,576891950,17030,17030,17030,17030,0
20230731,175700,576891950,17030,17030,17030,17030,0
20230731,175600,576891950,17030,17030,17030,17030,0
20230731,175500,576891950,17030,17030,17030,17030,0
20230731,175400,576891950,17030,17030,17030,17030,0
20230731,175300,576891950,17030,17030,17030,17030,0
20230731,175200,576891950,17030,17030,17030,17030,0
20230731,175100,576891950,17030,17030,17030,17030,0
20230731,175000,576891950,17030,17030,17030,17030,0
20230731,174900,576891950,17030,17030,17030,17030,0
20230731,174800,576891950,17030,17030,17030,17030,0
20230731,174700,576891950,17030,17030,17030,17030,0
20230731,174600,576891950,17030,17030,17030,17030,0
20230731,174500,576891950,17030,17030,17030,17030,0
20230731,174400,576891950,17030,17030,17030,17030,0
20230731,174300,576891950,17030,17030,17030,17030,0
20230731,174200,576891950,17030,17030,17030,17030,0
20230731,174100,576891950,17030,17030,17030,17030,0
20230731,174000,576891950,17030,17030,17030,17030,0
20230731,173900,576891950,17030,17030,17030,17030,0
20230731,173800,576891950,17030,17030,17030,17030,0
20230731,173700,576891950,17030,17030,17030,17030,209
20230731,173600,576891950,17030,17030,17030,17030,0
20230731,173500,576891950,17030,17030,17030,17030,0
20230731,173400,576891950,17030,17030,17030,17030,0
20230731,173300,576891950,17030,17030,17030,17030,0
20230731,173200,576891950,17030,17030,17030,17030,0
20230731,173100,576891950,17030,17030,17030,17030,0
20230731,173000,576891950,17030,17030,17030,17030,0
20230731,172900,576891950,17030,17030,17030,17030,0
20230731,172800,576891950,17030,17030,17030,17030,0
20230731,172700,576891950,17030,17030,17030,17030,0
20230731,172600,576891950,17030,17030,17030,17030,0
20230731,172500,576891950,17030,17030,17030,17030,0
20230731,172400,576891950,17030,17030,17030,17030,0
20230731,172300,576891950,17030,17030,17030,17030,0
20230731,172200,576891950,17030,17030,17030,17030,0
20230731,172100,576891950,17030,17030,17030,17030,0
20230731,172000,576891950,17030,17030,17030,17030,0
20230731,171900,576891950,17030,17030,17030,17030,0
20230731,171800,576891950,17030,17030,17030,17030,0
20230731,171700,576891950,17030,17030,17030,17030,0
20230731,171600,576891950,17030,17030,17030,17030,0
20230731,171500,576891950,17030,17030,17030,17030,0
20230731,171400,576891950,17030,17030,17030,17030,0
20230731,171300,576891950,17030,17030,17030,17030,0
20230731,171200,576891950,17030,17030,17030,17030,0
20230731,171100,576891950,17030,17030,17030,17030,0
20230731,171000,576891950,17030,17030,17030,17030,0
20230731,170900,576891950,17030,17030,17030,17030,0
20230731,170800,576891950,17030,17030,17030,17030,0
20230731,170700,576891950,17030,17030,17030,17030,209
20230731,170600,576891950,17030,17030,17030,17030,0
20230731,170500,576891950,17030,17030,17030,17030,0
20230731,170400,576891950,17030,17030,17030,17030,0
20230731,170300,576891950,17030,17030,17030,17030,0
20230731,170200,576891950,17030,17030,17030,17030,0
20230731,170100,576891950,17030,17030,17030,17030,0
20230731,170000,576891950,17030,17030,17030,17030,0
20230731,165900,576891950,17030,17030,17030,17030,0
20230731,165800,576891950,17030,17030,17030,17030,0
20230731,165700,576891950,17030,17030,17030,17030,0
20230731,165600,576891950,17030,17030,17030,17030,0
20230731,165500,576891950,17030,17030,17030,17030,0
20230731,165400,576891950,17030,17030,17030,17030,0
20230731,165300,576891950,17030,17030,17030,17030,0
20230731,165200,576891950,17030,17030,17030,17030,0
20230731,165100,576891950,17030,17030,17030,17030,0
20230731,165000,576891950,17030,17030,17030,17030,0
20230731,164900,576891950,17030,17030,17030,17030,0
20230731,164800,576891950,17030,17030,17030,17030,0
20230731,164700,576891950,17030,17030,17030,17030,0
20230731,164600,576891950,17030,17030,17030,17030,0
20230731,164500,576891950,17030,17030,17030,17030,0
20230731,164400,576891950,17030,17030,17030,17030,0
20230731,164300,576891950,17030,17030,17030,17030,0
20230731,164200,576891950,17030,17030,17030,17030,0
20230731,164100,576891950,17030,17030,17030,17030,0
20230731,164000,576891950,17030,17030,17030,17030,0
20230731,163900,576891950,17030,17030,17030,17030,0
20230731,163800,576891950,17030,17030,17030,17030,0
20230731,163700,576891950,17030,17030,17030,17030,209
20230731,163600,576891950,17030,17030,17030,17030,0
20230731,163500,576891950,17030,17030,17030,17030,0
20230731,163400,576891950,17030,17030,17030,17030,0
20230731,163300,576891950,17030,17030,17030,17030,0
20230731,163200,576891950,17030,17030,17030,17030,0
20230731,163100,576891950,17030,17030,17030,17030,0
20230731,163000,576891950,17030,17030,17030,17030,0
20230731,162900,576891950,17030,17030,17030,17030,0
20230731,162800,576891950,17030,17030,17030,17030,0
20230731,162700,576891950,17030,17030,17030,17030,0
20230731,162600,576891950,17030,17030,17030,17030,0
20230731,162500,576891950,17030,17030,17030,17030,0
20230731,162400,576891950,17030,17030,17030,17030,0
20230731,162300,576891950,17030,17030,17030,17030,0
20230731,162200,576891950,17030,17030,17030,17030,0
20230731,162100,576891950,17030,17030,17030,17030,0
20230731,162000,576891950,17030,17030,17030,17030,0
20230731,161900,576891950,17030,17030,17030,17030,0
20230731,161800,576891950,17030,17030,17030,17030,0
20230731,161700,576891950,17030,17030,17030,17030,0
20230731,161600,576891950,17030,17030,17030,17030,0
20230731,161500,576891950,17030,17030,17030,17030,0
20230731,161400,576891950,17030,17030,17030,17030,0
20230731,161300,576891950,17030,17030,17030,17030,0
20230731,161200,576891950,17030,17030,17030,17030,0
20230731,161100,576891950,17030,17030,17030,17030,0
20230731,161000,576891950,17030,17030,17030,17030,0
20230731,160900,576891950,17030,17030,17030,17030,0
20230731,160800,576891950,17030,17030,17030,17030,0
20230731,160700,576891950,17030,17030,17030,17030,209
20230731,160600,576891950,17030,17030,17030,17030,0
20230731,160500,576891950,17030,17030,17030,17030,0
20230731,160400,576891950,17030,17030,17030,17030,0
20230731,160300,576891950,17030,17030,17030,17030,0
20230731,160200,576891950,17030,17030,17030,17030,0
20230731,160100,576891950,17030,17030,17030,17030,0
20230731,160000,576891950,17030,17030,17030,17030,0
20230731,155900,576891950,17030,17030,17030,17030,0
20230731,155800,576891950,17030,17030,17030,17030,0
20230731,155700,576891950,17030,17030,17030,17030,0
20230731,155600,576891950,17030,17030,17030,17030,0
20230731,155500,576891950,17030,17030,17030,17030,0
20230731,155400,576891950,17030,17030,17030,17030,0
20230731,155300,576891950,17030,17030,17030,17030,0
20230731,155200,576891950,17030,17030,17030,17030,0
20230731,155100,576891950,17030,17030,17030,17030,0
20230731,155000,576891950,17030,17030,17030,17030,0
20230731,154900,576891950,17030,17030,17030,17030,0
20230731,154800,576891950,17030,17030,17030,17030,0
20230731,154700,576891950,17030,17030,17030,17030,0
20230731,154600,576891950,17030,17030,17030,17030,0
20230731,154500,576891950,17030,17030,17030,17030,0
20230731,154400,576891950,17030,17030,17030,17030,0
20230731,154300,576891950,17030,17030,17030,17030,0
20230731,154200,576891950,17030,17030,17030,17030,0
20230731,154100,576891950,17030,17030,17030,17030,0
20230731,154000,576891950,17030,17030,17030,17030,0
20230731,153900,576891950,17030,17030,17030,17030,0
20230731,153800,576891950,17030,17030,17030,17030,0
20230731,153700,576891950,17030,17030,17030,17030,209
20230731,153600,576891950,17030,17030,17030,17030,0
20230731,153500,576891950,17030,17030,17030,17030,0
20230731,153400,576891950,17030,17030,17030,17030,0
20230731,153300,576891950,17030,17030,17030,17030,0
20230731,153200,576891950,17030,17030,17030,17030,0
20230731,153100,576891950,17030,17030,17030,17030,0
20230731,153000,576891950,17030,17030,17030,17030,209
20230731,152900,573332680,17000,17000,17000,17000,0
20230731,152800,573332680,17000,17000,17000,17000,0
20230731,152700,573332680,17000,17000,17000,17000,0
20230731,152600,573332680,17000,17000,17000,17000,0
20230731,152500,573332680,17000,17000,17000,17000,0
20230731,152400,573332680,17000,17000,17000,17000,0
20230731,152300,573332680,17000,17000,17000,17000,0
20230731,152200,573332680,17000,17000,17000,17000,0
20230731,152100,573332680,17000,17000,17000,17000,0
20230731,152000,573332680,17000,17000,17000,17000,0
20230731,151900,573332680,17000,17000,17000,16990,143
20230731,151800,570901690,17000,17000,17000,17000,54
20230731,151700,569983690,16990,16990,16990,16990,0
20230731,151600,569983690,16990,17000,17000,16990,25
20230731,151500,569558840,17000,17000,17000,17000,389
20230731,151400,562945840,17030,17030,17030,17030,0
20230731,151300,562945840,17030,17030,17030,17030,0
20230731,151200,562945840,17030,17030,17030,17030,0
20230731,151100,562945840,17030,16990,17030,16990,201
20230731,151000,559524950,17000,17000,17000,17000,197
20230731,150900,556175950,17000,17000,17000,17000,0
20230731,150800,556175950,17000,17000,17000,17000,128
20230731,150700,553999950,17000,16970,17000,16960,70
20230731,150600,552811900,16960,16960,16960,16960,284
20230731,150500,547995260,16960,16970,16970,16960,266
20230731,150400,543483890,16970,16970,16970,16970,117
20230731,150300,541498400,16970,16970,16970,16960,502
20230731,150200,532980080,16970,16970,16970,16970,0
20230731,150100,532980080,16970,16970,16970,16970,0
20230731,150000,532980080,16970,16970,16970,16970,67
20230731,145900,531843090,16970,17000,17000,16970,285
20230731,145800,526999690,17000,17000,17000,17000,1
20230731,145700,526982690,17000,17000,17000,17000,1
20230731,145600,526965690,17000,17000,17000,17000,1000
20230731,145500,509965690,17000,17020,17020,17000,199
20230731,145400,506579280,17010,17010,17010,17010,0
20230731,145300,506579280,17010,16980,17010,16980,373
20230731,145200,500237530,17000,16990,17000,16990,450
20230731,145100,492587600,16970,16970,16970,16970,100
20230731,145000,490890600,16970,16990,16990,16970,109
20230731,144900,489040030,16970,16990,16990,16970,123
20230731,144800,486951020,17000,17000,17000,17000,3
20230731,144700,486900020,16990,16990,16990,16990,1
20230731,144600,486883030,16990,16960,16990,16960,81
20230731,144500,485508850,17000,16950,17000,16950,48
20230731,144400,484694290,16940,16940,16940,16940,67
20230731,144300,483559310,16920,16920,16920,16920,158
20230731,144200,480885950,16920,16920,16920,16920,0
20230731,144100,480885950,16920,16920,16920,16920,19
20230731,144000,480564470,16920,16920,16920,16920,67
20230731,143900,479430830,16920,16930,16930,16920,20
20230731,143800,479092330,16930,16930,16930,16920,232
20230731,143700,475165950,16930,16940,16940,16930,14
20230731,143600,474928820,16930,16940,16940,16930,70
20230731,143500,473743690,16940,16940,16940,16940,5
20230731,143400,473658990,16940,16940,16940,16940,5
20230731,143300,473574290,16940,16940,16940,16940,1
20230731,143200,473557350,16930,16930,16930,16930,0
20230731,143100,473557350,16930,16930,16930,16930,0
20230731,143000,473557350,16930,16950,16950,16930,72
20230731,142900,472338290,16950,16950,16950,16950,1
20230731,142800,472321340,16950,16950,16950,16950,1
20230731,142700,472304390,16930,16930,16930,16930,67
20230731,142600,471170080,16940,16940,16940,16940,115
20230731,142500,469221980,16940,16940,16940,16940,38
20230731,142400,468578260,16940,16940,16940,16940,0
20230731,142300,468578260,16940,16940,16940,16940,115
20230731,142200,466630160,16950,16950,16950,16950,1
20230731,142100,466613210,16950,16950,16950,16950,0
20230731,142000,466613210,16950,16950,16950,16950,64
20230731,141900,465528410,16950,16950,16950,16950,0
20230731,141800,465528410,16950,16950,16950,16950,0
20230731,141700,465528410,16950,16950,16950,16950,124
20230731,141600,463426610,16960,16960,16960,16960,0
20230731,141500,463426610,16960,16960,16960,16960,0
20230731,141400,463426610,16960,16960,16960,16960,5
20230731,141300,463341810,16960,16960,16960,16960,32
20230731,141200,462799090,16960,16960,16960,16960,0
20230731,141100,462799090,16960,16960,16960,16960,210
20230731,141000,459237490,16960,16960,16960,16960,67
20230731,140900,458101170,16970,16970,16970,16970,0
20230731,140800,458101170,16970,16970,16970,16970,0
20230731,140700,458101170,16970,16970,16970,16970,10
20230731,140600,457931470,16970,16970,16970,16970,78
20230731,140500,456607810,16970,16970,16970,16970,1
20230731,140400,456590840,16960,16960,16960,16960,67
20230731,140300,455454520,16970,16970,16970,16970,10
20230731,140200,455284820,16970,16970,16970,16970,0
20230731,140100,455284820,16970,16970,16970,16970,15
20230731,140000,455030270,16970,16980,16980,16970,13
20230731,135900,454809650,16960,16960,16960,16960,19
20230731,135800,454487410,16960,16960,16960,16960,0
20230731,135700,454487410,16960,16960,16960,16960,67
20230731,135600,453351090,16960,16960,16960,16960,0
20230731,135500,453351090,16960,16960,16960,16960,0
20230731,135400,453351090,16960,16970,16970,16960,145
20230731,135300,450891260,16970,16970,16970,16970,10
20230731,135200,450721560,16970,16970,16970,16970,20
20230731,135100,450382160,16970,16970,16970,16970,0
20230731,135000,450382160,16970,16970,16970,16970,22
20230731,134900,450008820,16970,16970,16970,16970,0
20230731,134800,450008820,16970,16970,16970,16970,6
20230731,134700,449907000,16970,16970,16970,16970,85
20230731,134600,448464550,16980,16980,16980,16980,4
20230731,134500,448396630,16980,16980,16980,16980,5
20230731,134400,448311730,16980,16990,16990,16980,44
20230731,134300,447564600,16980,16980,16980,16980,1
20230731,134200,447547620,16960,16960,16960,16960,0
20230731,134100,447547620,16960,16960,16960,16960,69
20230731,134000,446377380,16960,16960,16960,16960,131
20230731,133900,444155620,16970,16970,16970,16970,133
20230731,133800,441898610,16970,16970,16970,16970,5
20230731,133700,441813760,16970,16970,16970,16970,58
20230731,133600,440829500,16980,16980,16980,16980,1
20230731,133500,440812520,16970,16970,16970,16970,48
20230731,133400,439997960,16970,16970,16970,16970,18
20230731,133300,439692500,16970,16970,16970,16970,84
20230731,133200,438267020,16960,16960,16960,16960,0
20230731,133100,438267020,16960,16960,16960,16960,67
20230731,133000,437130700,16970,16970,16970,16970,1
20230731,132900,437113730,16970,16970,16970,16970,1
20230731,132800,437096760,16970,16970,16970,16970,5
20230731,132700,437011910,16960,16960,16960,16960,67
20230731,132600,435875590,16970,16970,16970,16970,3
20230731,132500,435824680,16970,16970,16970,16970,0
20230731,132400,435824680,16970,16970,16970,16970,83
20230731,132300,434416170,16970,16970,16970,16970,0
20230731,132200,434416170,16970,16970,16970,16970,0
20230731,132100,434416170,16970,16970,16970,16970,123
20230731,132000,432328860,16970,16970,16970,16970,4
20230731,131900,432260980,16970,16970,16970,16970,6
20230731,131800,432159160,16970,16970,16970,16970,61
20230731,131700,431123990,16970,16970,16970,16970,106
20230731,131600,429325170,16970,16970,16970,16970,0
20230731,131500,429325170,16970,16970,16970,16970,19
20230731,131400,429002740,16970,16970,16970,16970,67
20230731,131300,427865750,16980,16980,16980,16980,0
20230731,131200,427865750,16980,16980,16980,16980,0
20230731,131100,427865750,16980,16980,16980,16980,11
20230731,131000,427678970,16990,16990,16990,16990,0
20230731,130900,427678970,16990,16990,16990,16990,0
20230731,130800,427678970,16990,16990,16990,16990,28
20230731,130700,427203250,16990,16990,16990,16990,61
20230731,130600,426166860,16970,16970,16970,16970,0
20230731,130500,426166860,16970,16970,16970,16970,124
20230731,130400,424062580,16970,16970,16970,16970,54
20230731,130300,423146200,16960,16960,16960,16960,0
20230731,130200,423146200,16960,16960,16960,16960,0
20230731,130100,423146200,16960,16960,16960,16960,67
20230731,130000,422009880,16970,16970,16970,16970,119
20230731,125900,419990450,16970,16970,16970,16970,5
20230731,125800,419905600,16960,16960,16960,16960,67
20230731,125700,418769280,16970,16970,16970,16970,3
20230731,125600,418718370,16970,16970,16970,16970,0
20230731,125500,418718370,16970,16970,16970,16970,0
20230731,125400,418718370,16970,16970,16970,16970,120
20230731,125300,416681970,16960,16960,16960,16960,0
20230731,125200,416681970,16960,16960,16960,16960,114
20230731,125100,414748530,16960,16960,16960,16960,1
20230731,125000,414731570,16960,16960,16960,16960,0
20230731,124900,414731570,16960,16960,16960,16960,19
20230731,124800,414409330,16970,16960,16970,16960,72
20230731,124700,413188160,16970,16970,16970,16970,0
20230731,124600,413188160,16970,16970,16970,16970,1
20230731,124500,413171190,16970,16970,16970,16970,11
20230731,124400,412984520,16980,16980,16980,16980,1
20230731,124300,412967540,16980,16980,16980,16980,0
20230731,124200,412967540,16980,16980,16980,16980,100
20230731,124100,411269540,16960,16970,16970,16960,68
20230731,124000,410116250,16960,16960,16960,16960,40
20230731,123900,409437850,16960,16960,16960,16960,1
20230731,123800,409420890,16960,16970,16970,16960,69
20230731,123700,408250630,16970,16970,16970,16970,1
20230731,123600,408233660,16960,16960,16960,16960,1
20230731,123500,408216700,16960,16960,16960,16960,67
20230731,123400,407080380,16970,16970,16970,16970,80
20230731,123300,405722780,16960,16960,16960,16960,0
20230731,123200,405722780,16960,16960,16960,16960,15
20230731,123100,405468380,16950,16960,16960,16950,70
20230731,123000,404281850,16960,16960,16960,16960,0
20230731,122900,404281850,16960,16960,16960,16960,1
20230731,122800,404264890,16960,16970,16970,16960,83
20230731,122700,402857010,16970,16970,16970,16970,40
20230731,122600,402178210,16970,16970,16970,16970,0
20230731,122500,402178210,16970,16970,16970,16970,33
20230731,122400,401618200,17000,17000,17000,17000,8
20230731,122300,401482200,16980,16980,16980,16980,0
20230731,122200,401482200,16980,16960,16980,16960,206
20230731,122100,397986430,16970,16970,16970,16970,0
20230731,122000,397986430,16970,16970,16970,16970,5
20230731,121900,397901580,16970,16970,16970,16970,102
20230731,121800,396170640,16960,16970,16970,16960,130
20230731,121700,393965820,16970,16970,16970,16970,215
20230731,121600,390317270,16980,16980,16980,16980,0
20230731,121500,390317270,16980,16980,16980,16980,5
20230731,121400,390232370,16980,16980,16980,16980,5
20230731,121300,390147470,16970,16970,16970,16970,0
20230731,121200,390147470,16970,16970,16970,16970,67
20230731,121100,389010480,17000,17000,17000,17000,6
20230731,121000,388908480,16970,16970,16970,16970,0
20230731,120900,388908480,16970,16970,16970,16970,0
20230731,120800,388908480,16970,16970,16970,16970,67
20230731,120700,387771490,16970,16970,16970,16970,0
20230731,120600,387771490,16970,16980,16980,16970,200
20230731,120500,384377440,16980,16980,16980,16980,67
20230731,120400,383239780,16980,16980,16980,16980,0
20230731,120300,383239780,16980,16980,16980,16980,0
20230731,120200,383239780,16980,16980,16980,16980,67
20230731,120100,382102120,17000,17000,17000,17000,60
20230731,120000,381082120,17000,17000,17000,17000,64
20230731,115900,379994120,17000,17000,17000,17000,1
20230731,115800,379977120,17000,17000,17000,17000,0
20230731,115700,379977120,17000,16990,17000,16990,284
20230731,115600,375150030,16990,16990,16990,16990,0
20230731,115500,375150030,16990,16990,16990,16980,76
20230731,115400,373859460,16990,16990,16990,16990,1
20230731,115300,373842470,16980,16980,16980,16980,0
20230731,115200,373842470,16980,16980,16980,16980,67
20230731,115100,372704810,16990,16990,16990,16990,10
20230731,115000,372534910,16990,16990,16990,16990,45
20230731,114900,371770360,16990,16990,16990,16990,14
20230731,114800,371532500,17000,17000,17000,17000,7
20230731,114700,371413500,17010,17010,17010,17010,6
20230731,114600,371311440,17000,17000,17000,17000,99
20230731,114500,369628440,17000,17000,17010,17000,91
20230731,114400,368081420,17010,17010,17010,17010,45
20230731,114300,367315970,17000,17010,17010,17000,42
20230731,114200,366601910,17010,17010,17010,17010,20
20230731,114100,366261710,17010,17010,17010,17010,0
20230731,114000,366261710,17010,17010,17010,17010,0
20230731,113900,366261710,17010,17010,17010,17010,88
20230731,113800,364764830,17020,17020,17020,17020,73
20230731,113700,363522370,17000,17000,17000,17000,72
20230731,113600,362298370,17000,17000,17000,17000,43
20230731,113500,361567370,17000,17010,17010,17000,138
20230731,113400,359220660,17010,17010,17010,17010,100
20230731,113300,357519660,17000,17010,17010,17000,177
20230731,113200,354509610,17000,17000,17000,17000,96
20230731,113100,352877610,16990,16990,16990,16990,0
20230731,113000,352877610,16990,16990,16990,16990,0
20230731,112900,352877610,16990,17020,17030,16990,936
20230731,112800,336955000,17020,17020,17020,17020,159
20230731,112700,334248820,17020,17020,17020,17020,109
20230731,112600,332393640,17030,17020,17030,17020,213
20230731,112500,328768260,17030,17030,17030,17030,1
20230731,112400,328751230,17020,17030,17030,17020,158
20230731,112300,326061970,17030,17030,17030,17030,0
20230731,112200,326061970,17030,17060,17060,17030,6
20230731,112100,325959760,17020,17020,17020,17020,0
20230731,112000,325959760,17020,17020,17020,17020,6
20230731,111900,325857640,17040,17060,17060,17030,382
20230731,111800,319347040,17070,17070,17070,17070,6
20230731,111700,319244620,17090,17090,17090,17090,10
20230731,111600,319073720,17090,17090,17090,17090,32
20230731,111500,318526840,17100,17100,17100,17100,80
20230731,111400,317158840,17090,17090,17090,17090,0
20230731,111300,317158840,17090,17090,17090,17090,0
20230731,111200,317158840,17090,17140,17140,17090,69
20230731,111100,315979530,17160,17160,17160,17160,3
20230731,111000,315928050,17160,17160,17160,17160,12
20230731,110900,315722130,17070,17070,17070,17070,67
20230731,110800,314578440,17060,17060,17060,17060,133
20230731,110700,312309460,17060,17050,17060,17050,47
20230731,110600,311508010,17050,17050,17050,17050,67
20230731,110500,310365660,17060,17060,17060,17060,113
20230731,110400,308437880,17050,17050,17050,17050,0
20230731,110300,308437880,17050,17060,17060,17050,66
20230731,110200,307312380,17060,17060,17060,17060,37
20230731,110100,306681160,17060,17060,17060,17060,0
20230731,110000,306681160,17060,17060,17060,17050,121
20230731,105900,304617090,17060,17060,17060,17060,3
20230731,105800,304565910,17070,17070,17070,17070,26
20230731,105700,304122090,17080,17080,17080,17080,22
20230731,105600,303746330,17050,17050,17050,17050,66
20230731,105500,302621030,17070,17070,17070,17070,73
20230731,105400,301374920,17080,17080,17080,17080,0
20230731,105300,301374920,17080,17080,17080,17080,67
20230731,105200,300230560,17160,17080,17160,17050,1561
20230731,105100,273560210,17080,17080,17080,17080,48
20230731,105000,272740370,17080,17080,17080,17080,275
20230731,104900,268043370,17090,17110,17110,17090,15
20230731,104800,267786820,17120,17120,17120,17120,0
20230731,104700,267786820,17120,17120,17120,17120,24
20230731,104600,267375940,17080,17080,17080,17080,104
20230731,104500,265599620,17080,17080,17080,17080,0
20230731,104400,265599620,17080,17090,17090,17080,135
20230731,104300,263293050,17110,17130,17130,17100,253
20230731,104200,258964030,17130,17130,17130,17130,60
20230731,104100,257936230,17130,17130,17130,17130,1
20230731,104000,257919100,17110,17120,17120,17110,90
20230731,103900,256378430,17120,17120,17120,17120,0
20230731,103800,256378430,17120,17120,17120,17120,0
20230731,103700,256378430,17120,17120,17120,17120,0
20230731,103600,256378430,17120,17150,17150,17120,236
20230731,103500,252333040,17130,17140,17140,17130,92
20230731,103400,250756170,17140,17140,17140,17140,36
20230731,103300,250139130,17140,17140,17140,17140,72
20230731,103200,248905050,17150,17150,17150,17150,103
20230731,103100,247138600,17140,17140,17140,17140,48
20230731,103000,246315880,17140,17120,17140,17120,103
20230731,102900,244551800,17140,17170,17170,17140,65
20230731,102800,243436980,17170,17170,17170,17170,0
20230731,102700,243436980,17170,17170,17190,17160,91
20230731,102600,241874590,17180,17180,17180,17180,121
20230731,102500,239795810,17180,17180,17180,17180,4
20230731,102400,239727090,17180,17180,17200,17180,102
20230731,102300,237973540,17190,17200,17200,17190,231
20230731,102200,234002490,17220,17200,17220,17200,32
20230731,102100,233452050,17200,17220,17220,17200,19
20230731,102000,233124990,17220,17230,17230,17220,78
20230731,101900,231781720,17230,17230,17230,17230,8
20230731,101800,231643880,17220,17220,17220,17220,31
20230731,101700,231110060,17220,17200,17220,17200,231
20230731,101600,227133580,17210,17200,17210,17200,350
20230731,101500,221111210,17210,17210,17210,17210,2
20230731,101400,221076790,17210,17210,17210,17210,70
20230731,101300,219872090,17210,17210,17210,17190,96
20230731,101200,218221330,17190,17210,17210,17190,25
20230731,101100,217791200,17220,17210,17220,17210,51
20230731,101000,216913480,17210,17220,17220,17210,171
20230731,100900,213969390,17220,17210,17220,17210,221
20230731,100800,210165750,17210,17210,17210,17210,0
20230731,100700,210165750,17210,17230,17230,17210,134
20230731,100600,207859260,17230,17210,17230,17210,61
20230731,100500,206808870,17200,17140,17200,17140,409
20230731,100400,199787070,17130,17120,17130,17120,35
20230731,100300,199187530,17110,17130,17130,17110,79
20230731,100200,197835600,17110,17110,17120,17110,145
20230731,100100,195353450,17100,17090,17100,17090,44
20230731,100000,194601220,17090,17060,17100,17060,823
20230731,095900,180544190,17050,17050,17050,17010,197
20230731,095800,177187520,17050,17050,17050,17050,15
20230731,095700,176931770,17020,17000,17020,17000,461
20230731,095600,169090830,17000,17000,17000,17000,96
20230731,095500,167458830,17000,17000,17000,17000,37
20230731,095400,166829830,17000,17000,17000,17000,70
20230731,095300,165639830,17010,17080,17080,17010,73
20230731,095200,164396020,17080,17080,17080,17080,0
20230731,095100,164396020,17080,17070,17080,17070,109
20230731,095000,162534790,17070,17070,17070,16970,290
20230731,094900,157591960,16970,16970,16970,16970,10
20230731,094800,157422260,16970,16970,16970,16970,0
20230731,094700,157422260,16970,16970,16970,16970,67
20230731,094600,156285270,17000,17000,17000,17000,10
20230731,094500,156115270,16960,16960,16960,16960,0
20230731,094400,156115270,16960,16950,17000,16950,392
20230731,094300,149455540,17000,17000,17000,17000,0
20230731,094200,149455540,17000,17000,17000,17000,3
20230731,094100,149404540,17000,17000,17000,17000,1
20230731,094000,149387540,16950,16990,16990,16950,176
20230731,093900,146399980,16990,16990,16990,16990,8
20230731,093800,146264060,16990,16950,16990,16950,233
20230731,093700,142314150,16920,16940,16940,16920,2767
20230731,093600,95484750,16940,16940,16940,16940,35
20230731,093500,94891850,16930,16980,16980,16930,20
20230731,093400,94552750,16980,16990,16990,16920,380
20230731,093300,88104340,16990,17000,17000,16990,163
20230731,093200,85334910,17000,17000,17000,17000,1
20230731,093100,85317910,17000,17000,17000,17000,114
20230731,093000,83379910,17000,17000,17000,17000,293
20230731,092900,78398910,17000,17000,17000,17000,0
20230731,092800,78398910,17000,17000,17000,17000,312
20230731,092700,73094910,17000,17000,17000,17000,36
20230731,092600,72482910,17000,17000,17000,17000,309
20230731,092500,67229910,17100,17140,17140,17100,214
20230731,092400,63562070,17140,16990,17150,16990,422
20230731,092300,56340840,16990,16990,16990,16990,84
20230731,092200,54913680,16990,16990,16990,16980,14
20230731,092100,54675920,16990,16990,16990,16990,41
20230731,092000,53979330,17000,16990,17000,16990,92
20230731,091900,52415350,16990,16990,16990,16990,2
20230731,091800,52381370,16990,16990,17000,16900,738
20230731,091700,39842260,16990,16990,16990,16900,22
20230731,091600,39469110,16900,16900,16900,16900,10
20230731,091500,39300110,16990,17000,17000,16900,1018
20230731,091400,22090920,17000,17080,17080,17000,143
20230731,091300,19657540,17070,17190,17200,17070,57
20230731,091200,18682550,17200,17200,17200,17200,53
20230731,091100,17770950,17200,17200,17200,17120,601
20230731,091000,7472650,17200,17320,17320,17200,105
20230731,090900,5659670,17320,17060,17360,17060,17
20230731,090800,5365810,17370,17370,17370,17370,5
20230731,090700,5278960,17000,17000,17000,17000,0
20230731,090600,5278960,17000,17000,17000,17000,6
20230731,090500,5176960,17200,17200,17200,17200,0
20230731,090400,5176960,17200,17200,17200,17200,10
20230731,090300,5004960,17190,16920,17190,16920,2
20230731,090200,4970850,17400,17400,17400,17400,0
20230731,090100,4970850,17400,16900,17400,16900,200
20230731,090000,1521000,16900,16900,16900,16900,90