KissMeData/094840/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194500,421583020,6920,6920,6920,6920,530
20230731,194400,421583020,6920,6920,6920,6920,0
20230731,194300,421583020,6920,6920,6920,6920,0
20230731,194200,421583020,6920,6920,6920,6920,0
20230731,194100,421583020,6920,6920,6920,6920,0
20230731,194000,421583020,6920,6920,6920,6920,0
20230731,193900,421583020,6920,6920,6920,6920,0
20230731,193800,421583020,6920,6920,6920,6920,0
20230731,193700,421583020,6920,6920,6920,6920,0
20230731,193600,421583020,6920,6920,6920,6920,0
20230731,193500,421583020,6920,6920,6920,6920,0
20230731,193400,421583020,6920,6920,6920,6920,0
20230731,193300,421583020,6920,6920,6920,6920,0
20230731,193200,421583020,6920,6920,6920,6920,0
20230731,193100,421583020,6920,6920,6920,6920,0
20230731,193000,421583020,6920,6920,6920,6920,0
20230731,192900,421583020,6920,6920,6920,6920,0
20230731,192800,421583020,6920,6920,6920,6920,0
20230731,192700,421583020,6920,6920,6920,6920,0
20230731,192600,421583020,6920,6920,6920,6920,0
20230731,192500,421583020,6920,6920,6920,6920,0
20230731,192400,421583020,6920,6920,6920,6920,0
20230731,192300,421583020,6920,6920,6920,6920,0
20230731,192200,421583020,6920,6920,6920,6920,0
20230731,192100,421583020,6920,6920,6920,6920,0
20230731,192000,421583020,6920,6920,6920,6920,0
20230731,191900,421583020,6920,6920,6920,6920,0
20230731,191800,421583020,6920,6920,6920,6920,0
20230731,191700,421583020,6920,6920,6920,6920,0
20230731,191600,421583020,6920,6920,6920,6920,0
20230731,191500,421583020,6920,6920,6920,6920,530
20230731,191400,421583020,6920,6920,6920,6920,0
20230731,191300,421583020,6920,6920,6920,6920,0
20230731,191200,421583020,6920,6920,6920,6920,0
20230731,191100,421583020,6920,6920,6920,6920,0
20230731,191000,421583020,6920,6920,6920,6920,0
20230731,190900,421583020,6920,6920,6920,6920,0
20230731,190800,421583020,6920,6920,6920,6920,0
20230731,190700,421583020,6920,6920,6920,6920,0
20230731,190600,421583020,6920,6920,6920,6920,0
20230731,190500,421583020,6920,6920,6920,6920,0
20230731,190400,421583020,6920,6920,6920,6920,0
20230731,190300,421583020,6920,6920,6920,6920,0
20230731,190200,421583020,6920,6920,6920,6920,0
20230731,190100,421583020,6920,6920,6920,6920,0
20230731,190000,421583020,6920,6920,6920,6920,0
20230731,185900,421583020,6920,6920,6920,6920,0
20230731,185800,421583020,6920,6920,6920,6920,0
20230731,185700,421583020,6920,6920,6920,6920,0
20230731,185600,421583020,6920,6920,6920,6920,0
20230731,185500,421583020,6920,6920,6920,6920,0
20230731,185400,421583020,6920,6920,6920,6920,0
20230731,185300,421583020,6920,6920,6920,6920,0
20230731,185200,421583020,6920,6920,6920,6920,0
20230731,185100,421583020,6920,6920,6920,6920,0
20230731,185000,421583020,6920,6920,6920,6920,0
20230731,184900,421583020,6920,6920,6920,6920,0
20230731,184800,421583020,6920,6920,6920,6920,0
20230731,184700,421583020,6920,6920,6920,6920,0
20230731,184600,421583020,6920,6920,6920,6920,0
20230731,184500,421583020,6920,6920,6920,6920,530
20230731,184400,421583020,6920,6920,6920,6920,0
20230731,184300,421583020,6920,6920,6920,6920,0
20230731,184200,421583020,6920,6920,6920,6920,0
20230731,184100,421583020,6920,6920,6920,6920,0
20230731,184000,421583020,6920,6920,6920,6920,0
20230731,183900,421583020,6920,6920,6920,6920,0
20230731,183800,421583020,6920,6920,6920,6920,0
20230731,183700,421583020,6920,6920,6920,6920,0
20230731,183600,421583020,6920,6920,6920,6920,0
20230731,183500,421583020,6920,6920,6920,6920,0
20230731,183400,421583020,6920,6920,6920,6920,0
20230731,183300,421583020,6920,6920,6920,6920,0
20230731,183200,421583020,6920,6920,6920,6920,0
20230731,183100,421583020,6920,6920,6920,6920,0
20230731,183000,421583020,6920,6920,6920,6920,0
20230731,182900,421583020,6920,6920,6920,6920,0
20230731,182800,421583020,6920,6920,6920,6920,0
20230731,182700,421583020,6920,6920,6920,6920,0
20230731,182600,421583020,6920,6920,6920,6920,0
20230731,182500,421583020,6920,6920,6920,6920,0
20230731,182400,421583020,6920,6920,6920,6920,0
20230731,182300,421583020,6920,6920,6920,6920,0
20230731,182200,421583020,6920,6920,6920,6920,0
20230731,182100,421583020,6920,6920,6920,6920,0
20230731,182000,421583020,6920,6920,6920,6920,0
20230731,181900,421583020,6920,6920,6920,6920,0
20230731,181800,421583020,6920,6920,6920,6920,0
20230731,181700,421583020,6920,6920,6920,6920,0
20230731,181600,421583020,6920,6920,6920,6920,0
20230731,181500,421583020,6920,6920,6920,6920,530
20230731,181400,421583020,6920,6920,6920,6920,0
20230731,181300,421583020,6920,6920,6920,6920,0
20230731,181200,421583020,6920,6920,6920,6920,0
20230731,181100,421583020,6920,6920,6920,6920,0
20230731,181000,421583020,6920,6920,6920,6920,0
20230731,180900,421583020,6920,6920,6920,6920,0
20230731,180800,421583020,6920,6920,6920,6920,0
20230731,180700,421583020,6920,6920,6920,6920,0
20230731,180600,421583020,6920,6920,6920,6920,0
20230731,180500,421583020,6920,6920,6920,6920,0
20230731,180400,421583020,6920,6920,6920,6920,0
20230731,180300,421583020,6920,6920,6920,6920,0
20230731,180200,421583020,6920,6920,6920,6920,0
20230731,180100,421583020,6920,6920,6920,6920,0
20230731,180000,421583020,6920,6920,6920,6920,0
20230731,175900,421583020,6920,6920,6920,6920,0
20230731,175800,421583020,6920,6920,6920,6920,0
20230731,175700,421583020,6920,6920,6920,6920,0
20230731,175600,421583020,6920,6920,6920,6920,0
20230731,175500,421583020,6920,6920,6920,6920,0
20230731,175400,421583020,6920,6920,6920,6920,0
20230731,175300,421583020,6920,6920,6920,6920,0
20230731,175200,421583020,6920,6920,6920,6920,0
20230731,175100,421583020,6920,6920,6920,6920,0
20230731,175000,421583020,6920,6920,6920,6920,0
20230731,174900,421583020,6920,6920,6920,6920,0
20230731,174800,421583020,6920,6920,6920,6920,0
20230731,174700,421583020,6920,6920,6920,6920,0
20230731,174600,421583020,6920,6920,6920,6920,0
20230731,174500,421583020,6920,6920,6920,6920,530
20230731,174400,421583020,6920,6920,6920,6920,0
20230731,174300,421583020,6920,6920,6920,6920,0
20230731,174200,421583020,6920,6920,6920,6920,0
20230731,174100,421583020,6920,6920,6920,6920,0
20230731,174000,421583020,6920,6920,6920,6920,0
20230731,173900,421583020,6920,6920,6920,6920,0
20230731,173800,421583020,6920,6920,6920,6920,0
20230731,173700,421583020,6920,6920,6920,6920,0
20230731,173600,421583020,6920,6920,6920,6920,0
20230731,173500,421583020,6920,6920,6920,6920,0
20230731,173400,421583020,6920,6920,6920,6920,0
20230731,173300,421583020,6920,6920,6920,6920,0
20230731,173200,421583020,6920,6920,6920,6920,0
20230731,173100,421583020,6920,6920,6920,6920,0
20230731,173000,421583020,6920,6920,6920,6920,0
20230731,172900,421583020,6920,6920,6920,6920,0
20230731,172800,421583020,6920,6920,6920,6920,0
20230731,172700,421583020,6920,6920,6920,6920,0
20230731,172600,421583020,6920,6920,6920,6920,0
20230731,172500,421583020,6920,6920,6920,6920,0
20230731,172400,421583020,6920,6920,6920,6920,0
20230731,172300,421583020,6920,6920,6920,6920,0
20230731,172200,421583020,6920,6920,6920,6920,0
20230731,172100,421583020,6920,6920,6920,6920,0
20230731,172000,421583020,6920,6920,6920,6920,0
20230731,171900,421583020,6920,6920,6920,6920,0
20230731,171800,421583020,6920,6920,6920,6920,0
20230731,171700,421583020,6920,6920,6920,6920,0
20230731,171600,421583020,6920,6920,6920,6920,0
20230731,171500,421583020,6920,6920,6920,6920,530
20230731,171400,421583020,6920,6920,6920,6920,0
20230731,171300,421583020,6920,6920,6920,6920,0
20230731,171200,421583020,6920,6920,6920,6920,0
20230731,171100,421583020,6920,6920,6920,6920,0
20230731,171000,421583020,6920,6920,6920,6920,0
20230731,170900,421583020,6920,6920,6920,6920,0
20230731,170800,421583020,6920,6920,6920,6920,0
20230731,170700,421583020,6920,6920,6920,6920,0
20230731,170600,421583020,6920,6920,6920,6920,0
20230731,170500,421583020,6920,6920,6920,6920,0
20230731,170400,421583020,6920,6920,6920,6920,0
20230731,170300,421583020,6920,6920,6920,6920,0
20230731,170200,421583020,6920,6920,6920,6920,0
20230731,170100,421583020,6920,6920,6920,6920,0
20230731,170000,421583020,6920,6920,6920,6920,0
20230731,165900,421583020,6920,6920,6920,6920,0
20230731,165800,421583020,6920,6920,6920,6920,0
20230731,165700,421583020,6920,6920,6920,6920,0
20230731,165600,421583020,6920,6920,6920,6920,0
20230731,165500,421583020,6920,6920,6920,6920,0
20230731,165400,421583020,6920,6920,6920,6920,0
20230731,165300,421583020,6920,6920,6920,6920,0
20230731,165200,421583020,6920,6920,6920,6920,0
20230731,165100,421583020,6920,6920,6920,6920,0
20230731,165000,421583020,6920,6920,6920,6920,0
20230731,164900,421583020,6920,6920,6920,6920,0
20230731,164800,421583020,6920,6920,6920,6920,0
20230731,164700,421583020,6920,6920,6920,6920,0
20230731,164600,421583020,6920,6920,6920,6920,0
20230731,164500,421583020,6920,6920,6920,6920,530
20230731,164400,421583020,6920,6920,6920,6920,0
20230731,164300,421583020,6920,6920,6920,6920,0
20230731,164200,421583020,6920,6920,6920,6920,0
20230731,164100,421583020,6920,6920,6920,6920,0
20230731,164000,421583020,6920,6920,6920,6920,0
20230731,163900,421583020,6920,6920,6920,6920,0
20230731,163800,421583020,6920,6920,6920,6920,0
20230731,163700,421583020,6920,6920,6920,6920,0
20230731,163600,421583020,6920,6920,6920,6920,0
20230731,163500,421583020,6920,6920,6920,6920,0
20230731,163400,421583020,6920,6920,6920,6920,0
20230731,163300,421583020,6920,6920,6920,6920,0
20230731,163200,421583020,6920,6920,6920,6920,0
20230731,163100,421583020,6920,6920,6920,6920,0
20230731,163000,421583020,6920,6920,6920,6920,0
20230731,162900,421583020,6920,6920,6920,6920,0
20230731,162800,421583020,6920,6920,6920,6920,0
20230731,162700,421583020,6920,6920,6920,6920,0
20230731,162600,421583020,6920,6920,6920,6920,0
20230731,162500,421583020,6920,6920,6920,6920,0
20230731,162400,421583020,6920,6920,6920,6920,0
20230731,162300,421583020,6920,6920,6920,6920,0
20230731,162200,421583020,6920,6920,6920,6920,0
20230731,162100,421583020,6920,6920,6920,6920,0
20230731,162000,421583020,6920,6920,6920,6920,0
20230731,161900,421583020,6920,6920,6920,6920,0
20230731,161800,421583020,6920,6920,6920,6920,0
20230731,161700,421583020,6920,6920,6920,6920,0
20230731,161600,421583020,6920,6920,6920,6920,0
20230731,161500,421583020,6920,6920,6920,6920,530
20230731,161400,421583020,6920,6920,6920,6920,0
20230731,161300,421583020,6920,6920,6920,6920,0
20230731,161200,421583020,6920,6920,6920,6920,0
20230731,161100,421583020,6920,6920,6920,6920,0
20230731,161000,421583020,6920,6920,6920,6920,0
20230731,160900,421583020,6920,6920,6920,6920,0
20230731,160800,421583020,6920,6920,6920,6920,0
20230731,160700,421583020,6920,6920,6920,6920,0
20230731,160600,421583020,6920,6920,6920,6920,0
20230731,160500,421583020,6920,6920,6920,6920,0
20230731,160400,421583020,6920,6920,6920,6920,0
20230731,160300,421583020,6920,6920,6920,6920,0
20230731,160200,421583020,6920,6920,6920,6920,0
20230731,160100,421583020,6920,6920,6920,6920,0
20230731,160000,421583020,6920,6920,6920,6920,0
20230731,155900,421583020,6920,6920,6920,6920,0
20230731,155800,421583020,6920,6920,6920,6920,0
20230731,155700,421583020,6920,6920,6920,6920,0
20230731,155600,421583020,6920,6920,6920,6920,0
20230731,155500,421583020,6920,6920,6920,6920,0
20230731,155400,421583020,6920,6920,6920,6920,0
20230731,155300,421583020,6920,6920,6920,6920,0
20230731,155200,421583020,6920,6920,6920,6920,0
20230731,155100,421583020,6920,6920,6920,6920,0
20230731,155000,421583020,6920,6920,6920,6920,0
20230731,154900,421583020,6920,6920,6920,6920,0
20230731,154800,421583020,6920,6920,6920,6920,0
20230731,154700,421583020,6920,6920,6920,6920,0
20230731,154600,421583020,6920,6920,6920,6920,0
20230731,154500,421583020,6920,6920,6920,6920,530
20230731,154400,421583020,6920,6920,6920,6920,0
20230731,154300,421583020,6920,6920,6920,6920,0
20230731,154200,421583020,6920,6920,6920,6920,0
20230731,154100,421583020,6920,6920,6920,6920,0
20230731,154000,421583020,6920,6920,6920,6920,0
20230731,153900,421583020,6920,6920,6920,6920,0
20230731,153800,421583020,6920,6920,6920,6920,0
20230731,153700,421583020,6920,6920,6920,6920,0
20230731,153600,421583020,6920,6920,6920,6920,0
20230731,153500,421583020,6920,6920,6920,6920,0
20230731,153400,421583020,6920,6920,6920,6920,0
20230731,153300,421583020,6920,6920,6920,6920,0
20230731,153200,421583020,6920,6920,6920,6920,0
20230731,153100,421583020,6920,6920,6920,6920,0
20230731,153000,421583020,6920,6920,6920,6920,530
20230731,152900,417915420,6920,6920,6920,6920,0
20230731,152800,417915420,6920,6920,6920,6920,0
20230731,152700,417915420,6920,6920,6920,6920,0
20230731,152600,417915420,6920,6920,6920,6920,0
20230731,152500,417915420,6920,6920,6920,6920,0
20230731,152400,417915420,6920,6920,6920,6920,0
20230731,152300,417915420,6920,6920,6920,6920,0
20230731,152200,417915420,6920,6920,6920,6920,0
20230731,152100,417915420,6920,6920,6920,6920,0
20230731,152000,417915420,6920,6920,6920,6920,0
20230731,151900,417915420,6920,6920,6920,6920,0
20230731,151800,417915420,6920,6920,6920,6920,0
20230731,151700,417915420,6920,6910,6920,6910,11
20230731,151600,417839400,6910,6910,6910,6910,0
20230731,151500,417839400,6910,6880,6910,6880,212
20230731,151400,416380780,6910,6910,6910,6910,0
20230731,151300,416380780,6910,6910,6910,6910,0
20230731,151200,416380780,6910,6910,6910,6910,2
20230731,151100,416366960,6880,6880,6880,6880,1
20230731,151000,416360080,6910,6910,6910,6910,13
20230731,150900,416270250,6920,6910,6920,6910,16
20230731,150800,416159680,6920,6920,6920,6920,0
20230731,150700,416159680,6920,6920,6920,6920,0
20230731,150600,416159680,6920,6920,6920,6920,0
20230731,150500,416159680,6920,6920,6920,6920,0
20230731,150400,416159680,6920,6920,6920,6920,0
20230731,150300,416159680,6920,6920,6920,6920,0
20230731,150200,416159680,6920,6920,6920,6920,0
20230731,150100,416159680,6920,6920,6920,6920,0
20230731,150000,416159680,6920,6920,6920,6920,1
20230731,145900,416152760,6920,6920,6920,6920,0
20230731,145800,416152760,6920,6900,6920,6900,51
20230731,145700,415799940,6910,6910,6910,6910,2
20230731,145600,415786120,6860,6900,6900,6860,105
20230731,145500,415063400,6930,6930,6930,6930,0
20230731,145400,415063400,6930,6930,6930,6930,1
20230731,145300,415056470,6930,6930,6930,6930,0
20230731,145200,415056470,6930,6920,6930,6920,5
20230731,145100,415021840,6920,6920,6920,6920,10
20230731,145000,414952640,6920,6920,6920,6920,10
20230731,144900,414883440,6920,6920,6920,6920,1120
20230731,144800,407133040,6920,6920,6920,6920,3056
20230731,144700,385985520,6920,6890,6920,6890,336
20230731,144600,383670340,6890,6890,6890,6890,0
20230731,144500,383670340,6890,6890,6890,6890,0
20230731,144400,383670340,6890,6860,6890,6860,10
20230731,144300,383601470,6890,6890,6890,6890,0
20230731,144200,383601470,6890,6890,6890,6890,0
20230731,144100,383601470,6890,6860,6890,6860,3
20230731,144000,383580830,6850,6850,6850,6850,0
20230731,143900,383580830,6850,6850,6850,6850,0
20230731,143800,383580830,6850,6850,6850,6850,13
20230731,143700,383491780,6850,6860,6890,6840,2083
20230731,143600,369226030,6880,6880,6880,6880,5
20230731,143500,369191630,6880,6880,6880,6880,6
20230731,143400,369150350,6880,6880,6890,6880,12
20230731,143300,369067730,6890,6880,6890,6880,5
20230731,143200,369033300,6860,6860,6860,6860,1
20230731,143100,369026440,6890,6890,6890,6890,0
20230731,143000,369026440,6890,6890,6890,6890,0
20230731,142900,369026440,6890,6880,6890,6880,7
20230731,142800,368978240,6890,6860,6890,6860,6
20230731,142700,368936990,6890,6860,6890,6860,308
20230731,142600,366824080,6860,6860,6860,6860,0
20230731,142500,366824080,6860,6860,6860,6860,0
20230731,142400,366824080,6860,6860,6860,6860,0
20230731,142300,366824080,6860,6860,6860,6860,1
20230731,142200,366817220,6860,6850,6860,6850,182
20230731,142100,365570510,6850,6910,6910,6850,3650
20230731,142000,340511930,6940,6930,6940,6930,2
20230731,141900,340498060,6920,6920,6920,6920,0
20230731,141800,340498060,6920,6930,6930,6920,277
20230731,141700,338580290,6940,6940,6940,6940,0
20230731,141600,338580290,6940,6940,6940,6940,2
20230731,141500,338566410,6950,6950,6950,6950,0
20230731,141400,338566410,6950,6950,6950,6950,0
20230731,141300,338566410,6950,6950,6950,6950,0
20230731,141200,338566410,6950,6950,6950,6950,0
20230731,141100,338566410,6950,6960,6960,6950,111
20230731,141000,337794360,6990,6990,6990,6990,0
20230731,140900,337794360,6990,6960,7000,6960,17
20230731,140800,337675660,6940,6960,6990,6940,62
20230731,140700,337245130,6950,6950,6950,6950,50
20230731,140600,336897630,6990,6990,6990,6990,0
20230731,140500,336897630,6990,6990,6990,6990,0
20230731,140400,336897630,6990,6990,6990,6990,0
20230731,140300,336897630,6990,6940,6990,6940,643
20230731,140200,332404570,6980,6980,6980,6980,0
20230731,140100,332404570,6980,6920,6980,6920,145
20230731,140000,331396440,6920,6910,6920,6900,23
20230731,135900,331237690,6930,6930,6930,6930,0
20230731,135800,331237690,6930,6930,6930,6930,0
20230731,135700,331237690,6930,6930,6930,6930,1
20230731,135600,331230760,6950,6950,6950,6950,0
20230731,135500,331230760,6950,6950,6950,6950,0
20230731,135400,331230760,6950,6950,6950,6950,0
20230731,135300,331230760,6950,6950,6950,6950,0
20230731,135200,331230760,6950,6950,6950,6950,0
20230731,135100,331230760,6950,6930,6950,6930,3
20230731,135000,331209930,6910,6910,6910,6910,0
20230731,134900,331209930,6910,6930,6930,6910,300
20230731,134800,329136700,6940,6950,6950,6940,148
20230731,134700,328109570,6950,6950,6950,6950,12
20230731,134600,328026170,6950,6950,6950,6950,0
20230731,134500,328026170,6950,6950,6950,6950,14
20230731,134400,327928870,6950,6950,6950,6950,0
20230731,134300,327928870,6950,6950,6950,6950,0
20230731,134200,327928870,6950,6950,6950,6950,40
20230731,134100,327650870,6960,6960,6960,6960,0
20230731,134000,327650870,6960,6970,6970,6960,102
20230731,133900,326940940,6960,6960,6960,6960,0
20230731,133800,326940940,6960,6960,6960,6960,1
20230731,133700,326933980,6980,6980,6980,6980,1
20230731,133600,326927000,6990,6990,6990,6990,0
20230731,133500,326927000,6990,6960,7010,6960,102
20230731,133400,326212820,6990,6960,6990,6960,10
20230731,133300,326142980,7000,6960,7000,6960,10
20230731,133200,326073040,7000,6970,7000,6940,333
20230731,133100,323761520,6980,6970,6980,6970,100
20230731,133000,323063530,6950,6960,6960,6950,15
20230731,132900,322959250,6960,6960,6960,6960,0
20230731,132800,322959250,6960,6960,6960,6960,2
20230731,132700,322945330,7000,6970,7000,6970,200
20230731,132600,321548060,6970,6970,6970,6970,0
20230731,132500,321548060,6970,6970,6970,6970,0
20230731,132400,321548060,6970,6970,6970,6970,20
20230731,132300,321408660,6970,6970,6970,6970,1
20230731,132200,321401690,6950,6970,7000,6950,2001
20230731,132100,307417430,6970,6970,6970,6970,0
20230731,132000,307417430,6970,6960,6970,6960,70
20230731,131900,306929800,6960,6960,6960,6960,2
20230731,131800,306915880,6950,6960,6960,6950,5
20230731,131700,306881110,6950,6930,6960,6930,8
20230731,131600,306825530,6950,6930,6950,6930,40
20230731,131500,306547550,6930,6930,6930,6930,0
20230731,131400,306547550,6930,6930,6930,6930,0
20230731,131300,306547550,6930,6940,6940,6920,495
20230731,131200,303118900,6950,6950,6950,6950,221
20230731,131100,301582950,6930,6930,6930,6930,0
20230731,131000,301582950,6930,6930,6930,6930,2
20230731,130900,301569090,6920,6920,6920,6920,0
20230731,130800,301569090,6920,6920,6920,6920,0
20230731,130700,301569090,6920,6930,6930,6920,200
20230731,130600,300185080,6920,6920,6920,6920,1
20230731,130500,300178160,6920,6930,6930,6920,200
20230731,130400,298793290,6940,6940,6940,6940,0
20230731,130300,298793290,6940,6940,6940,6940,0
20230731,130200,298793290,6940,6940,6940,6940,2
20230731,130100,298779410,6930,6930,6930,6930,50
20230731,130000,298432910,6930,6930,6930,6930,0
20230731,125900,298432910,6930,6930,6930,6930,0
20230731,125800,298432910,6930,6930,6930,6930,1
20230731,125700,298425980,6930,6930,6930,6930,0
20230731,125600,298425980,6930,6930,6930,6930,0
20230731,125500,298425980,6930,6930,6930,6930,157
20230731,125400,297337970,6930,6930,6930,6930,0
20230731,125300,297337970,6930,6930,6930,6930,0
20230731,125200,297337970,6930,6930,6930,6930,0
20230731,125100,297337970,6930,6930,6930,6930,0
20230731,125000,297337970,6930,6930,6930,6930,1
20230731,124900,297331040,6980,6940,6980,6940,323
20230731,124800,295076890,6960,6930,6970,6930,514
20230731,124700,291497730,6950,6930,6950,6930,504
20230731,124600,288004950,6930,6920,6930,6910,202
20230731,124500,286609100,6910,6910,6910,6910,1
20230731,124400,286602190,6910,6930,6960,6910,250
20230731,124300,284872840,6950,6950,6950,6950,0
20230731,124200,284872840,6950,6930,6950,6930,556
20230731,124100,281008660,6950,6930,6950,6930,2
20230731,124000,280994780,6950,6920,6950,6920,15
20230731,123900,280890580,6950,6920,6950,6920,200
20230731,123800,279500610,6900,6920,6920,6900,374
20230731,123700,276912810,6950,6900,6950,6900,1000
20230731,123600,269967960,6930,6880,6940,6880,183
20230731,123500,268700880,6870,6880,6880,6870,4
20230731,123400,268673380,6900,6880,6940,6880,330
20230731,123300,266388530,6880,6880,6880,6880,2
20230731,123200,266374770,6910,6900,6910,6900,1304
20230731,123100,257377140,6890,6870,6930,6870,892
20230731,123000,251211830,6900,6900,6900,6900,0
20230731,122900,251211830,6900,6840,6900,6840,700
20230731,122800,246391500,6800,6800,6800,6800,0
20230731,122700,246391500,6800,6800,6800,6800,101
20230731,122600,245704700,6800,6810,6850,6800,212
20230731,122500,244262520,6830,6830,6830,6830,20
20230731,122400,244125920,6830,6830,6830,6830,200
20230731,122300,242759920,6830,6830,6830,6830,0
20230731,122200,242759920,6830,6830,6830,6830,0
20230731,122100,242759920,6830,6830,6830,6830,0
20230731,122000,242759920,6830,6830,6830,6830,0
20230731,121900,242759920,6830,6830,6830,6830,1
20230731,121800,242753090,6800,6800,6800,6800,0
20230731,121700,242753090,6800,6800,6800,6800,0
20230731,121600,242753090,6800,6800,6800,6800,0
20230731,121500,242753090,6800,6800,6800,6800,0
20230731,121400,242753090,6800,6800,6800,6800,0
20230731,121300,242753090,6800,6800,6800,6800,56
20230731,121200,242372290,6800,6800,6800,6800,0
20230731,121100,242372290,6800,6830,6830,6800,1300
20230731,121000,233528810,6850,6850,6850,6850,0
20230731,120900,233528810,6850,6850,6850,6850,0
20230731,120800,233528810,6850,6850,6850,6850,1
20230731,120700,233521960,6860,6860,6860,6860,0
20230731,120600,233521960,6860,6860,6860,6860,0
20230731,120500,233521960,6860,6860,6860,6860,0
20230731,120400,233521960,6860,6860,6860,6860,0
20230731,120300,233521960,6860,6850,6860,6850,72
20230731,120200,233028050,6860,6860,6860,6860,0
20230731,120100,233028050,6860,6860,6860,6860,0
20230731,120000,233028050,6860,6860,6860,6860,0
20230731,115900,233028050,6860,6850,6860,6850,14
20230731,115800,232932040,6860,6840,6860,6840,3
20230731,115700,232911490,6840,6840,6840,6840,2
20230731,115600,232897810,6880,6880,6880,6880,0
20230731,115500,232897810,6880,6880,6880,6880,0
20230731,115400,232897810,6880,6880,6880,6880,0
20230731,115300,232897810,6880,6850,6880,6850,9
20230731,115200,232835920,6880,6850,6880,6850,3
20230731,115100,232815310,6880,6850,6880,6850,5
20230731,115000,232780940,6880,6880,6880,6880,0
20230731,114900,232780940,6880,6880,6880,6880,0
20230731,114800,232780940,6880,6880,6880,6880,0
20230731,114700,232780940,6880,6880,6880,6880,0
20230731,114600,232780940,6880,6850,6880,6850,12
20230731,114500,232698490,6860,6860,6860,6860,0
20230731,114400,232698490,6860,6860,6860,6860,0
20230731,114300,232698490,6860,6870,6870,6860,102
20230731,114200,231998760,6880,6880,6880,6880,0
20230731,114100,231998760,6880,6880,6880,6880,0
20230731,114000,231998760,6880,6860,6880,6860,4
20230731,113900,231971280,6880,6880,6880,6880,99
20230731,113800,231290160,6880,6880,6880,6880,1
20230731,113700,231283280,6880,6880,6880,6880,180
20230731,113600,230044880,6880,6880,6880,6880,0
20230731,113500,230044880,6880,6880,6880,6880,10
20230731,113400,229976080,6880,6880,6880,6880,0
20230731,113300,229976080,6880,6880,6880,6880,0
20230731,113200,229976080,6880,6880,6880,6880,0
20230731,113100,229976080,6880,6870,6880,6870,250
20230731,113000,228256090,6870,6870,6870,6870,0
20230731,112900,228256090,6870,6870,6870,6870,0
20230731,112800,228256090,6870,6850,6880,6850,7
20230731,112700,228207980,6880,6880,6880,6880,0
20230731,112600,228207980,6880,6880,6880,6880,0
20230731,112500,228207980,6880,6880,6880,6880,0
20230731,112400,228207980,6880,6880,6880,6880,0
20230731,112300,228207980,6880,6880,6880,6880,0
20230731,112200,228207980,6880,6840,6880,6840,3
20230731,112100,228187380,6830,6850,6850,6830,12
20230731,112000,228105380,6860,6860,6860,6860,0
20230731,111900,228105380,6860,6860,6860,6860,0
20230731,111800,228105380,6860,6860,6860,6860,3
20230731,111700,228084800,6890,6890,6890,6890,0
20230731,111600,228084800,6890,6890,6890,6890,0
20230731,111500,228084800,6890,6890,6890,6890,0
20230731,111400,228084800,6890,6890,6890,6890,0
20230731,111300,228084800,6890,6840,6890,6840,11
20230731,111200,228009250,6820,6820,6820,6820,0
20230731,111100,228009250,6820,6820,6820,6820,0
20230731,111000,228009250,6820,6820,6820,6820,1
20230731,110900,228002430,6840,6800,6840,6800,108
20230731,110800,227267820,6800,6800,6800,6800,0
20230731,110700,227267820,6800,6790,6800,6780,2553
20230731,110600,209932840,6800,6800,6800,6800,0
20230731,110500,209932840,6800,6800,6800,6800,0
20230731,110400,209932840,6800,6800,6800,6800,14
20230731,110300,209837640,6810,6820,6820,6810,200
20230731,110200,208475600,6820,6820,6820,6820,16
20230731,110100,208366480,6840,6840,6840,6840,0
20230731,110000,208366480,6840,6840,6840,6830,1303
20230731,105900,199453980,6850,6850,6850,6850,101
20230731,105800,198762130,6870,6870,6870,6870,0
20230731,105700,198762130,6870,6870,6870,6870,270
20230731,105600,196907230,6870,6870,6870,6870,1
20230731,105500,196900360,6870,6870,6870,6870,0
20230731,105400,196900360,6870,6870,6870,6870,9
20230731,105300,196838530,6900,6900,6900,6900,0
20230731,105200,196838530,6900,6860,6900,6860,2773
20230731,105100,177755400,6890,6890,6890,6890,0
20230731,105000,177755400,6890,6890,6890,6890,0
20230731,104900,177755400,6890,6840,6890,6840,1000
20230731,104800,170878510,6840,6840,6840,6840,50
20230731,104700,170536510,6840,6840,6840,6840,0
20230731,104600,170536510,6840,6840,6840,6840,4
20230731,104500,170509150,6840,6840,6840,6840,0
20230731,104400,170509150,6840,6840,6840,6840,0
20230731,104300,170509150,6840,6840,6840,6840,0
20230731,104200,170509150,6840,6840,6840,6840,0
20230731,104100,170509150,6840,6840,6840,6840,0
20230731,104000,170509150,6840,6840,6840,6840,0
20230731,103900,170509150,6840,6840,6840,6840,0
20230731,103800,170509150,6840,6840,6840,6840,10
20230731,103700,170440750,6860,6840,6860,6840,210
20230731,103600,169000230,6840,6840,6840,6840,0
20230731,103500,169000230,6840,6830,6840,6830,2
20230731,103400,168986560,6850,6850,6850,6850,0
20230731,103300,168986560,6850,6850,6850,6850,1
20230731,103200,168979710,6850,6850,6850,6850,0
20230731,103100,168979710,6850,6810,6870,6810,1099
20230731,103000,161447610,6800,6770,6800,6770,349
20230731,102900,159077340,6790,6790,6790,6790,0
20230731,102800,159077340,6790,6790,6790,6790,0
20230731,102700,159077340,6790,6790,6790,6790,0
20230731,102600,159077340,6790,6760,6790,6760,1001
20230731,102500,152292400,6750,6750,6750,6750,0
20230731,102400,152292400,6750,6760,6760,6750,471
20230731,102300,149113140,6750,6750,6750,6750,0
20230731,102200,149113140,6750,6750,6750,6750,0
20230731,102100,149113140,6750,6760,6760,6750,10
20230731,102000,149045630,6770,6770,6770,6770,0
20230731,101900,149045630,6770,6770,6770,6770,0
20230731,101800,149045630,6770,6770,6770,6770,0
20230731,101700,149045630,6770,6770,6770,6770,0
20230731,101600,149045630,6770,6760,6770,6760,2
20230731,101500,149032100,6760,6760,6760,6760,0
20230731,101400,149032100,6760,6750,6760,6750,7
20230731,101300,148984800,6750,6750,6750,6750,1
20230731,101200,148978050,6770,6750,6770,6750,8
20230731,101100,148923950,6770,6770,6770,6770,0
20230731,101000,148923950,6770,6770,6770,6770,0
20230731,100900,148923950,6770,6770,6770,6770,0
20230731,100800,148923950,6770,6770,6770,6770,0
20230731,100700,148923950,6770,6750,6770,6730,1523
20230731,100600,138668820,6770,6770,6770,6770,443
20230731,100500,135669710,6750,6760,6780,6750,1886
20230731,100400,122907570,6760,6760,6760,6760,90
20230731,100300,122299170,6760,6770,6770,6760,2364
20230731,100200,106318480,6770,6770,6780,6770,103
20230731,100100,105621140,6770,6780,6780,6760,371
20230731,100000,103107560,6780,6720,6790,6720,1347
20230731,095900,93998730,6720,6720,6720,6720,1
20230731,095800,93992010,6740,6740,6740,6740,0
20230731,095700,93992010,6740,6750,6750,6740,101
20230731,095600,93310270,6750,6720,6750,6720,14
20230731,095500,93215990,6720,6720,6740,6720,18
20230731,095400,93094960,6720,6720,6720,6720,2
20230731,095300,93081520,6720,6720,6720,6720,1
20230731,095200,93074800,6720,6720,6720,6720,325
20230731,095100,90890800,6720,6720,6720,6720,0
20230731,095000,90890800,6720,6720,6720,6720,0
20230731,094900,90890800,6720,6720,6720,6720,1
20230731,094800,90884080,6720,6720,6720,6720,0
20230731,094700,90884080,6720,6700,6720,6700,280
20230731,094600,89007900,6700,6700,6700,6700,0
20230731,094500,89007900,6700,6700,6700,6700,100
20230731,094400,88337900,6700,6690,6700,6690,152
20230731,094300,87321000,6700,6700,6700,6700,150
20230731,094200,86316000,6700,6700,6710,6700,54
20230731,094100,85954190,6700,6700,6700,6700,482
20230731,094000,82724790,6720,6720,6720,6720,0
20230731,093900,82724790,6720,6720,6720,6720,0
20230731,093800,82724790,6720,6710,6720,6710,152
20230731,093700,81704810,6710,6700,6710,6700,3
20230731,093600,81684690,6700,6710,6710,6700,202
20230731,093500,80331270,6720,6720,6720,6720,0
20230731,093400,80331270,6720,6720,6720,6720,5
20230731,093300,80297670,6720,6710,6720,6710,205
20230731,093200,78921230,6710,6710,6710,6710,10
20230731,093100,78854130,6720,6660,6720,6660,960
20230731,093000,72439040,6650,6650,6650,6650,300
20230731,092900,70444040,6650,6630,6660,6630,88
20230731,092800,69860120,6650,6650,6650,6650,10
20230731,092700,69793620,6650,6670,6670,6650,348
20230731,092600,67479220,6690,6690,6690,6690,0
20230731,092500,67479220,6690,6670,6690,6670,6
20230731,092400,67439100,6690,6690,6690,6690,0
20230731,092300,67439100,6690,6670,6690,6670,2
20230731,092200,67425740,6690,6630,6690,6630,470
20230731,092100,64300090,6620,6620,6620,6620,100
20230731,092000,63638090,6620,6650,6650,6620,1173
20230731,091900,55858410,6670,6670,6670,6670,50
20230731,091800,55524910,6650,6670,6670,6650,1000
20230731,091700,48868100,6690,6620,6690,6620,300
20230731,091600,46872490,6620,6630,6630,6620,60
20230731,091500,46474790,6630,6620,6630,6610,1938
20230731,091400,33648170,6620,6670,6670,6620,309
20230731,091300,31597800,6680,6710,6730,6680,3048
20230731,091200,11187740,6730,6730,6730,6730,0
20230731,091100,11187740,6730,6740,6740,6710,304
20230731,091000,9147790,6740,6740,6740,6740,1
20230731,090900,9141050,6740,6740,6740,6740,10
20230731,090800,9073650,6710,6730,6730,6710,100
20230731,090700,8402600,6740,6740,6740,6740,4
20230731,090600,8375640,6760,6760,6760,6760,6
20230731,090500,8335080,6760,6760,6760,6760,1
20230731,090400,8328320,6760,6760,6760,6760,0
20230731,090300,8328320,6760,6760,6760,6760,2
20230731,090200,8314800,6750,6760,6760,6750,2
20230731,090100,8301290,6790,6720,6790,6720,19
20230731,090000,8173080,6710,6700,6710,6690,1220