KissMeData/084010/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193900,347863200,12670,12670,12670,12670,525
20230731,193800,347863200,12670,12670,12670,12670,0
20230731,193700,347863200,12670,12670,12670,12670,0
20230731,193600,347863200,12670,12670,12670,12670,0
20230731,193500,347863200,12670,12670,12670,12670,0
20230731,193400,347863200,12670,12670,12670,12670,0
20230731,193300,347863200,12670,12670,12670,12670,0
20230731,193200,347863200,12670,12670,12670,12670,0
20230731,193100,347863200,12670,12670,12670,12670,0
20230731,193000,347863200,12670,12670,12670,12670,0
20230731,192900,347863200,12670,12670,12670,12670,0
20230731,192800,347863200,12670,12670,12670,12670,0
20230731,192700,347863200,12670,12670,12670,12670,0
20230731,192600,347863200,12670,12670,12670,12670,0
20230731,192500,347863200,12670,12670,12670,12670,0
20230731,192400,347863200,12670,12670,12670,12670,0
20230731,192300,347863200,12670,12670,12670,12670,0
20230731,192200,347863200,12670,12670,12670,12670,0
20230731,192100,347863200,12670,12670,12670,12670,0
20230731,192000,347863200,12670,12670,12670,12670,0
20230731,191900,347863200,12670,12670,12670,12670,0
20230731,191800,347863200,12670,12670,12670,12670,0
20230731,191700,347863200,12670,12670,12670,12670,0
20230731,191600,347863200,12670,12670,12670,12670,0
20230731,191500,347863200,12670,12670,12670,12670,0
20230731,191400,347863200,12670,12670,12670,12670,0
20230731,191300,347863200,12670,12670,12670,12670,0
20230731,191200,347863200,12670,12670,12670,12670,0
20230731,191100,347863200,12670,12670,12670,12670,0
20230731,191000,347863200,12670,12670,12670,12670,0
20230731,190900,347863200,12670,12670,12670,12670,525
20230731,190800,347863200,12670,12670,12670,12670,0
20230731,190700,347863200,12670,12670,12670,12670,0
20230731,190600,347863200,12670,12670,12670,12670,0
20230731,190500,347863200,12670,12670,12670,12670,0
20230731,190400,347863200,12670,12670,12670,12670,0
20230731,190300,347863200,12670,12670,12670,12670,0
20230731,190200,347863200,12670,12670,12670,12670,0
20230731,190100,347863200,12670,12670,12670,12670,0
20230731,190000,347863200,12670,12670,12670,12670,0
20230731,185900,347863200,12670,12670,12670,12670,0
20230731,185800,347863200,12670,12670,12670,12670,0
20230731,185700,347863200,12670,12670,12670,12670,0
20230731,185600,347863200,12670,12670,12670,12670,0
20230731,185500,347863200,12670,12670,12670,12670,0
20230731,185400,347863200,12670,12670,12670,12670,0
20230731,185300,347863200,12670,12670,12670,12670,0
20230731,185200,347863200,12670,12670,12670,12670,0
20230731,185100,347863200,12670,12670,12670,12670,0
20230731,185000,347863200,12670,12670,12670,12670,0
20230731,184900,347863200,12670,12670,12670,12670,0
20230731,184800,347863200,12670,12670,12670,12670,0
20230731,184700,347863200,12670,12670,12670,12670,0
20230731,184600,347863200,12670,12670,12670,12670,0
20230731,184500,347863200,12670,12670,12670,12670,0
20230731,184400,347863200,12670,12670,12670,12670,0
20230731,184300,347863200,12670,12670,12670,12670,0
20230731,184200,347863200,12670,12670,12670,12670,0
20230731,184100,347863200,12670,12670,12670,12670,0
20230731,184000,347863200,12670,12670,12670,12670,0
20230731,183900,347863200,12670,12670,12670,12670,525
20230731,183800,347863200,12670,12670,12670,12670,0
20230731,183700,347863200,12670,12670,12670,12670,0
20230731,183600,347863200,12670,12670,12670,12670,0
20230731,183500,347863200,12670,12670,12670,12670,0
20230731,183400,347863200,12670,12670,12670,12670,0
20230731,183300,347863200,12670,12670,12670,12670,0
20230731,183200,347863200,12670,12670,12670,12670,0
20230731,183100,347863200,12670,12670,12670,12670,0
20230731,183000,347863200,12670,12670,12670,12670,0
20230731,182900,347863200,12670,12670,12670,12670,0
20230731,182800,347863200,12670,12670,12670,12670,0
20230731,182700,347863200,12670,12670,12670,12670,0
20230731,182600,347863200,12670,12670,12670,12670,0
20230731,182500,347863200,12670,12670,12670,12670,0
20230731,182400,347863200,12670,12670,12670,12670,0
20230731,182300,347863200,12670,12670,12670,12670,0
20230731,182200,347863200,12670,12670,12670,12670,0
20230731,182100,347863200,12670,12670,12670,12670,0
20230731,182000,347863200,12670,12670,12670,12670,0
20230731,181900,347863200,12670,12670,12670,12670,0
20230731,181800,347863200,12670,12670,12670,12670,0
20230731,181700,347863200,12670,12670,12670,12670,0
20230731,181600,347863200,12670,12670,12670,12670,0
20230731,181500,347863200,12670,12670,12670,12670,0
20230731,181400,347863200,12670,12670,12670,12670,0
20230731,181300,347863200,12670,12670,12670,12670,0
20230731,181200,347863200,12670,12670,12670,12670,0
20230731,181100,347863200,12670,12670,12670,12670,0
20230731,181000,347863200,12670,12670,12670,12670,0
20230731,180900,347863200,12670,12670,12670,12670,525
20230731,180800,347863200,12670,12670,12670,12670,0
20230731,180700,347863200,12670,12670,12670,12670,0
20230731,180600,347863200,12670,12670,12670,12670,0
20230731,180500,347863200,12670,12670,12670,12670,0
20230731,180400,347863200,12670,12670,12670,12670,0
20230731,180300,347863200,12670,12670,12670,12670,0
20230731,180200,347863200,12670,12670,12670,12670,0
20230731,180100,347863200,12670,12670,12670,12670,0
20230731,180000,347863200,12670,12670,12670,12670,0
20230731,175900,347863200,12670,12670,12670,12670,0
20230731,175800,347863200,12670,12670,12670,12670,0
20230731,175700,347863200,12670,12670,12670,12670,0
20230731,175600,347863200,12670,12670,12670,12670,0
20230731,175500,347863200,12670,12670,12670,12670,0
20230731,175400,347863200,12670,12670,12670,12670,0
20230731,175300,347863200,12670,12670,12670,12670,0
20230731,175200,347863200,12670,12670,12670,12670,0
20230731,175100,347863200,12670,12670,12670,12670,0
20230731,175000,347863200,12670,12670,12670,12670,0
20230731,174900,347863200,12670,12670,12670,12670,0
20230731,174800,347863200,12670,12670,12670,12670,0
20230731,174700,347863200,12670,12670,12670,12670,0
20230731,174600,347863200,12670,12670,12670,12670,0
20230731,174500,347863200,12670,12670,12670,12670,0
20230731,174400,347863200,12670,12670,12670,12670,0
20230731,174300,347863200,12670,12670,12670,12670,0
20230731,174200,347863200,12670,12670,12670,12670,0
20230731,174100,347863200,12670,12670,12670,12670,0
20230731,174000,347863200,12670,12670,12670,12670,0
20230731,173900,347863200,12670,12670,12670,12670,525
20230731,173800,347863200,12670,12670,12670,12670,0
20230731,173700,347863200,12670,12670,12670,12670,0
20230731,173600,347863200,12670,12670,12670,12670,0
20230731,173500,347863200,12670,12670,12670,12670,0
20230731,173400,347863200,12670,12670,12670,12670,0
20230731,173300,347863200,12670,12670,12670,12670,0
20230731,173200,347863200,12670,12670,12670,12670,0
20230731,173100,347863200,12670,12670,12670,12670,0
20230731,173000,347863200,12670,12670,12670,12670,0
20230731,172900,347863200,12670,12670,12670,12670,0
20230731,172800,347863200,12670,12670,12670,12670,0
20230731,172700,347863200,12670,12670,12670,12670,0
20230731,172600,347863200,12670,12670,12670,12670,0
20230731,172500,347863200,12670,12670,12670,12670,0
20230731,172400,347863200,12670,12670,12670,12670,0
20230731,172300,347863200,12670,12670,12670,12670,0
20230731,172200,347863200,12670,12670,12670,12670,0
20230731,172100,347863200,12670,12670,12670,12670,0
20230731,172000,347863200,12670,12670,12670,12670,0
20230731,171900,347863200,12670,12670,12670,12670,0
20230731,171800,347863200,12670,12670,12670,12670,0
20230731,171700,347863200,12670,12670,12670,12670,0
20230731,171600,347863200,12670,12670,12670,12670,0
20230731,171500,347863200,12670,12670,12670,12670,0
20230731,171400,347863200,12670,12670,12670,12670,0
20230731,171300,347863200,12670,12670,12670,12670,0
20230731,171200,347863200,12670,12670,12670,12670,0
20230731,171100,347863200,12670,12670,12670,12670,0
20230731,171000,347863200,12670,12670,12670,12670,0
20230731,170900,347863200,12670,12670,12670,12670,525
20230731,170800,347863200,12670,12670,12670,12670,0
20230731,170700,347863200,12670,12670,12670,12670,0
20230731,170600,347863200,12670,12670,12670,12670,0
20230731,170500,347863200,12670,12670,12670,12670,0
20230731,170400,347863200,12670,12670,12670,12670,0
20230731,170300,347863200,12670,12670,12670,12670,0
20230731,170200,347863200,12670,12670,12670,12670,0
20230731,170100,347863200,12670,12670,12670,12670,0
20230731,170000,347863200,12670,12670,12670,12670,0
20230731,165900,347863200,12670,12670,12670,12670,0
20230731,165800,347863200,12670,12670,12670,12670,0
20230731,165700,347863200,12670,12670,12670,12670,0
20230731,165600,347863200,12670,12670,12670,12670,0
20230731,165500,347863200,12670,12670,12670,12670,0
20230731,165400,347863200,12670,12670,12670,12670,0
20230731,165300,347863200,12670,12670,12670,12670,0
20230731,165200,347863200,12670,12670,12670,12670,0
20230731,165100,347863200,12670,12670,12670,12670,0
20230731,165000,347863200,12670,12670,12670,12670,0
20230731,164900,347863200,12670,12670,12670,12670,0
20230731,164800,347863200,12670,12670,12670,12670,0
20230731,164700,347863200,12670,12670,12670,12670,0
20230731,164600,347863200,12670,12670,12670,12670,0
20230731,164500,347863200,12670,12670,12670,12670,0
20230731,164400,347863200,12670,12670,12670,12670,0
20230731,164300,347863200,12670,12670,12670,12670,0
20230731,164200,347863200,12670,12670,12670,12670,0
20230731,164100,347863200,12670,12670,12670,12670,0
20230731,164000,347863200,12670,12670,12670,12670,0
20230731,163900,347863200,12670,12670,12670,12670,525
20230731,163800,347863200,12670,12670,12670,12670,0
20230731,163700,347863200,12670,12670,12670,12670,0
20230731,163600,347863200,12670,12670,12670,12670,0
20230731,163500,347863200,12670,12670,12670,12670,0
20230731,163400,347863200,12670,12670,12670,12670,0
20230731,163300,347863200,12670,12670,12670,12670,0
20230731,163200,347863200,12670,12670,12670,12670,0
20230731,163100,347863200,12670,12670,12670,12670,0
20230731,163000,347863200,12670,12670,12670,12670,0
20230731,162900,347863200,12670,12670,12670,12670,0
20230731,162800,347863200,12670,12670,12670,12670,0
20230731,162700,347863200,12670,12670,12670,12670,0
20230731,162600,347863200,12670,12670,12670,12670,0
20230731,162500,347863200,12670,12670,12670,12670,0
20230731,162400,347863200,12670,12670,12670,12670,0
20230731,162300,347863200,12670,12670,12670,12670,0
20230731,162200,347863200,12670,12670,12670,12670,0
20230731,162100,347863200,12670,12670,12670,12670,0
20230731,162000,347863200,12670,12670,12670,12670,0
20230731,161900,347863200,12670,12670,12670,12670,0
20230731,161800,347863200,12670,12670,12670,12670,0
20230731,161700,347863200,12670,12670,12670,12670,0
20230731,161600,347863200,12670,12670,12670,12670,0
20230731,161500,347863200,12670,12670,12670,12670,0
20230731,161400,347863200,12670,12670,12670,12670,0
20230731,161300,347863200,12670,12670,12670,12670,0
20230731,161200,347863200,12670,12670,12670,12670,0
20230731,161100,347863200,12670,12670,12670,12670,0
20230731,161000,347863200,12670,12670,12670,12670,0
20230731,160900,347863200,12670,12670,12670,12670,525
20230731,160800,347863200,12670,12670,12670,12670,0
20230731,160700,347863200,12670,12670,12670,12670,0
20230731,160600,347863200,12670,12670,12670,12670,0
20230731,160500,347863200,12670,12670,12670,12670,0
20230731,160400,347863200,12670,12670,12670,12670,0
20230731,160300,347863200,12670,12670,12670,12670,0
20230731,160200,347863200,12670,12670,12670,12670,0
20230731,160100,347863200,12670,12670,12670,12670,0
20230731,160000,347863200,12670,12670,12670,12670,0
20230731,155900,347863200,12670,12670,12670,12670,0
20230731,155800,347863200,12670,12670,12670,12670,0
20230731,155700,347863200,12670,12670,12670,12670,0
20230731,155600,347863200,12670,12670,12670,12670,0
20230731,155500,347863200,12670,12670,12670,12670,0
20230731,155400,347863200,12670,12670,12670,12670,0
20230731,155300,347863200,12670,12670,12670,12670,0
20230731,155200,347863200,12670,12670,12670,12670,0
20230731,155100,347863200,12670,12670,12670,12670,0
20230731,155000,347863200,12670,12670,12670,12670,0
20230731,154900,347863200,12670,12670,12670,12670,0
20230731,154800,347863200,12670,12670,12670,12670,0
20230731,154700,347863200,12670,12670,12670,12670,0
20230731,154600,347863200,12670,12670,12670,12670,0
20230731,154500,347863200,12670,12670,12670,12670,0
20230731,154400,347863200,12670,12670,12670,12670,0
20230731,154300,347863200,12670,12670,12670,12670,0
20230731,154200,347863200,12670,12670,12670,12670,0
20230731,154100,347863200,12670,12670,12670,12670,0
20230731,154000,347863200,12670,12670,12670,12670,0
20230731,153900,347863200,12670,12670,12670,12670,525
20230731,153800,347863200,12670,12670,12670,12670,0
20230731,153700,347863200,12670,12670,12670,12670,0
20230731,153600,347863200,12670,12670,12670,12670,0
20230731,153500,347863200,12670,12670,12670,12670,0
20230731,153400,347863200,12670,12670,12670,12670,0
20230731,153300,347863200,12670,12670,12670,12670,0
20230731,153200,347863200,12670,12670,12670,12670,0
20230731,153100,347863200,12670,12670,12670,12670,0
20230731,153000,347863200,12670,12670,12670,12670,525
20230731,152900,341211450,12700,12700,12700,12700,0
20230731,152800,341211450,12700,12700,12700,12700,0
20230731,152700,341211450,12700,12700,12700,12700,0
20230731,152600,341211450,12700,12700,12700,12700,0
20230731,152500,341211450,12700,12700,12700,12700,0
20230731,152400,341211450,12700,12700,12700,12700,0
20230731,152300,341211450,12700,12700,12700,12700,0
20230731,152200,341211450,12700,12700,12700,12700,0
20230731,152100,341211450,12700,12700,12700,12700,0
20230731,152000,341211450,12700,12700,12700,12700,0
20230731,151900,341211450,12700,12690,12700,12690,82
20230731,151800,340170420,12690,12680,12690,12680,38
20230731,151700,339688290,12670,12670,12670,12670,21
20230731,151600,339422220,12690,12680,12690,12680,50
20230731,151500,338787860,12670,12660,12670,12660,12
20230731,151400,338635890,12670,12680,12680,12670,15
20230731,151300,338445810,12680,12690,12690,12680,11
20230731,151200,338306320,12670,12680,12680,12660,205
20230731,151100,335709060,12680,12670,12690,12670,23
20230731,151000,335417570,12680,12690,12690,12660,48
20230731,150900,334809820,12670,12690,12690,12670,102
20230731,150800,333515830,12670,12680,12680,12670,20
20230731,150700,333262410,12680,12670,12680,12670,17
20230731,150600,333046870,12660,12670,12670,12660,20
20230731,150500,332793520,12680,12670,12690,12670,11
20230731,150400,332654100,12670,12680,12680,12670,13
20230731,150300,332489380,12670,12670,12670,12660,28
20230731,150200,332134730,12660,12680,12680,12660,12
20230731,150100,331982760,12690,12660,12690,12660,34
20230731,150000,331551990,12670,12680,12680,12670,3
20230731,145900,331513960,12660,12670,12670,12660,20
20230731,145800,331260740,12670,12670,12670,12660,29
20230731,145700,330893450,12660,12660,12670,12660,21
20230731,145600,330627560,12670,12670,12670,12660,191
20230731,145500,328209380,12670,12680,12680,12670,16
20230731,145400,328006620,12690,12670,12690,12660,207
20230731,145300,325384080,12670,12680,12680,12660,312
20230731,145200,321431140,12680,12680,12680,12670,12
20230731,145100,321279080,12680,12680,12680,12670,24
20230731,145000,320974890,12670,12680,12680,12670,27
20230731,144900,320632710,12680,12680,12680,12670,22
20230731,144800,320353820,12680,12670,12680,12670,23
20230731,144700,320062380,12680,12680,12680,12670,13
20230731,144600,319897650,12670,12670,12680,12670,23
20230731,144500,319606210,12680,12680,12680,12670,11
20230731,144400,319466820,12670,12680,12680,12670,36
20230731,144300,319010540,12680,12680,12690,12680,14
20230731,144200,318833000,12690,12690,12690,12680,567
20230731,144100,311637870,12690,12680,12690,12680,30
20230731,144000,311257450,12680,12690,12690,12680,3
20230731,143900,311219400,12680,12670,12680,12670,22
20230731,143800,310940640,12680,12670,12680,12670,24
20230731,143700,310636520,12680,12690,12690,12680,6
20230731,143600,310560430,12690,12680,12690,12680,34
20230731,143500,310129190,12690,12690,12690,12680,10
20230731,143400,310002360,12680,12680,12690,12670,43
20230731,143300,309457170,12680,12680,12680,12670,28
20230731,143200,309102250,12690,12680,12690,12680,17
20230731,143100,308886680,12670,12690,12690,12670,12
20230731,143000,308734590,12680,12690,12690,12680,153
20230731,142900,306794530,12680,12690,12690,12680,23
20230731,142800,306502860,12680,12680,12690,12680,22
20230731,142700,306223880,12690,12700,12700,12690,8
20230731,142600,306122340,12690,12680,12700,12680,31
20230731,142500,305729060,12690,12690,12690,12680,22
20230731,142400,305449950,12690,12680,12690,12680,23
20230731,142300,305158280,12690,12680,12690,12680,37
20230731,142200,304688950,12690,12680,12690,12680,12
20230731,142100,304536780,12680,12680,12690,12680,24
20230731,142000,304232420,12680,12680,12680,12680,10
20230731,141900,304105620,12690,12680,12690,12680,27
20230731,141800,303763060,12680,12680,12680,12680,20
20230731,141700,303509460,12680,12680,12680,12680,12
20230731,141600,303357300,12690,12680,12690,12680,23
20230731,141500,303065510,12680,12680,12680,12680,0
20230731,141400,303065510,12680,12680,12680,12680,0
20230731,141300,303065510,12680,12680,12680,12680,0
20230731,141200,303065510,12680,12680,12680,12680,1
20230731,141100,303052830,12680,12680,12680,12680,3
20230731,141000,303014790,12680,12680,12680,12680,1
20230731,140900,303002110,12680,12680,12680,12680,7
20230731,140800,302913350,12680,12680,12680,12680,24
20230731,140700,302609030,12700,12700,12700,12700,0
20230731,140600,302609030,12700,12700,12700,12700,0
20230731,140500,302609030,12700,12690,12700,12690,20
20230731,140400,302355200,12690,12690,12690,12690,1
20230731,140300,302342510,12700,12700,12700,12700,0
20230731,140200,302342510,12700,12700,12700,12700,0
20230731,140100,302342510,12700,12700,12700,12700,0
20230731,140000,302342510,12700,12680,12700,12680,55
20230731,135900,301644390,12680,12680,12680,12680,3
20230731,135800,301606350,12680,12680,12680,12680,0
20230731,135700,301606350,12680,12680,12680,12680,0
20230731,135600,301606350,12680,12680,12680,12680,1
20230731,135500,301593670,12680,12680,12680,12680,0
20230731,135400,301593670,12680,12680,12680,12680,40
20230731,135300,301086470,12680,12680,12680,12680,0
20230731,135200,301086470,12680,12680,12680,12680,28
20230731,135100,300731430,12680,12690,12690,12680,22
20230731,135000,300452450,12690,12680,12690,12680,26
20230731,134900,300122720,12680,12680,12680,12680,0
20230731,134800,300122720,12680,12680,12680,12680,0
20230731,134700,300122720,12680,12680,12680,12680,0
20230731,134600,300122720,12680,12680,12680,12680,0
20230731,134500,300122720,12680,12680,12680,12680,0
20230731,134400,300122720,12680,12680,12680,12680,0
20230731,134300,300122720,12680,12680,12680,12680,0
20230731,134200,300122720,12680,12680,12680,12680,0
20230731,134100,300122720,12680,12690,12700,12680,72
20230731,134000,299209370,12710,12710,12710,12710,0
20230731,133900,299209370,12710,12710,12710,12710,62
20230731,133800,298421350,12730,12730,12730,12730,21
20230731,133700,298154020,12730,12730,12730,12730,0
20230731,133600,298154020,12730,12730,12730,12730,0
20230731,133500,298154020,12730,12730,12730,12730,633
20230731,133400,290095930,12730,12730,12730,12730,0
20230731,133300,290095930,12730,12730,12730,12730,0
20230731,133200,290095930,12730,12730,12730,12730,60
20230731,133100,289332130,12730,12730,12730,12730,100
20230731,133000,288059130,12730,12730,12730,12730,0
20230731,132900,288059130,12730,12730,12730,12730,0
20230731,132800,288059130,12730,12730,12730,12730,0
20230731,132700,288059130,12730,12730,12730,12730,200
20230731,132600,285513130,12700,12700,12700,12700,279
20230731,132500,281969830,12690,12690,12690,12690,64
20230731,132400,281157670,12680,12680,12680,12680,268
20230731,132300,277759430,12670,12670,12670,12670,0
20230731,132200,277759430,12670,12670,12670,12670,0
20230731,132100,277759430,12670,12670,12670,12670,1
20230731,132000,277746760,12660,12660,12660,12660,0
20230731,131900,277746760,12660,12660,12660,12660,0
20230731,131800,277746760,12660,12660,12660,12660,100
20230731,131700,276480760,12680,12680,12680,12680,0
20230731,131600,276480760,12680,12680,12680,12680,0
20230731,131500,276480760,12680,12680,12680,12680,0
20230731,131400,276480760,12680,12660,12680,12660,100
20230731,131300,275213900,12660,12660,12660,12660,4
20230731,131200,275163260,12660,12660,12660,12660,0
20230731,131100,275163260,12660,12660,12660,12660,0
20230731,131000,275163260,12660,12660,12660,12660,0
20230731,130900,275163260,12660,12660,12660,12660,1
20230731,130800,275150600,12650,12650,12650,12650,0
20230731,130700,275150600,12650,12650,12650,12650,0
20230731,130600,275150600,12650,12650,12650,12650,24
20230731,130500,274847000,12660,12660,12660,12660,0
20230731,130400,274847000,12660,12660,12660,12660,0
20230731,130300,274847000,12660,12660,12660,12660,180
20230731,130200,272568200,12670,12670,12670,12670,5
20230731,130100,272504850,12670,12670,12670,12670,0
20230731,130000,272504850,12670,12670,12670,12670,0
20230731,125900,272504850,12670,12670,12670,12670,0
20230731,125800,272504850,12670,12670,12670,12670,4
20230731,125700,272454170,12670,12670,12670,12670,366
20230731,125600,267816950,12670,12670,12670,12670,5
20230731,125500,267753600,12670,12670,12670,12670,0
20230731,125400,267753600,12670,12670,12670,12670,0
20230731,125300,267753600,12670,12680,12680,12670,138
20230731,125200,266003990,12680,12690,12690,12680,2
20230731,125100,265978620,12690,12680,12690,12680,24
20230731,125000,265674250,12680,12680,12680,12680,0
20230731,124900,265674250,12680,12680,12680,12680,0
20230731,124800,265674250,12680,12680,12680,12680,8
20230731,124700,265572810,12680,12680,12680,12680,0
20230731,124600,265572810,12680,12680,12680,12680,50
20230731,124500,264938810,12690,12690,12690,12690,0
20230731,124400,264938810,12690,12690,12690,12690,0
20230731,124300,264938810,12690,12690,12690,12690,0
20230731,124200,264938810,12690,12690,12690,12690,50
20230731,124100,264304310,12680,12680,12680,12680,6
20230731,124000,264228230,12690,12690,12690,12690,0
20230731,123900,264228230,12690,12690,12690,12690,44
20230731,123800,263669870,12690,12690,12690,12690,0
20230731,123700,263669870,12690,12690,12690,12690,0
20230731,123600,263669870,12690,12690,12690,12690,200
20230731,123500,261131870,12690,12690,12690,12690,1
20230731,123400,261119180,12690,12690,12690,12690,0
20230731,123300,261119180,12690,12690,12690,12690,0
20230731,123200,261119180,12690,12690,12690,12690,1
20230731,123100,261106490,12700,12700,12700,12700,0
20230731,123000,261106490,12700,12700,12700,12700,0
20230731,122900,261106490,12700,12700,12700,12700,0
20230731,122800,261106490,12700,12700,12700,12700,0
20230731,122700,261106490,12700,12700,12700,12700,0
20230731,122600,261106490,12700,12700,12700,12700,0
20230731,122500,261106490,12700,12700,12700,12700,1
20230731,122400,261093790,12700,12700,12700,12700,19
20230731,122300,260852490,12690,12690,12690,12690,0
20230731,122200,260852490,12690,12690,12690,12690,21
20230731,122100,260586000,12690,12690,12690,12690,0
20230731,122000,260586000,12690,12690,12690,12690,121
20230731,121900,259050510,12690,12700,12700,12690,81
20230731,121800,258021990,12710,12710,12710,12710,0
20230731,121700,258021990,12710,12710,12710,12710,0
20230731,121600,258021990,12710,12720,12720,12710,6
20230731,121500,257945680,12710,12710,12710,12710,0
20230731,121400,257945680,12710,12710,12710,12710,72
20230731,121300,257030560,12720,12720,12720,12720,0
20230731,121200,257030560,12720,12720,12720,12720,0
20230731,121100,257030560,12720,12720,12720,12720,17
20230731,121000,256814320,12720,12740,12740,12720,5
20230731,120900,256750700,12710,12710,12710,12710,79
20230731,120800,255746610,12710,12710,12710,12710,204
20230731,120700,253153770,12710,12710,12710,12710,10
20230731,120600,253026670,12710,12710,12710,12710,0
20230731,120500,253026670,12710,12710,12710,12710,0
20230731,120400,253026670,12710,12710,12710,12710,0
20230731,120300,253026670,12710,12710,12710,12710,19
20230731,120200,252785180,12710,12710,12710,12710,0
20230731,120100,252785180,12710,12710,12710,12710,14
20230731,120000,252607240,12710,12730,12730,12710,282
20230731,115900,249021360,12730,12730,12730,12730,0
20230731,115800,249021360,12730,12730,12730,12730,0
20230731,115700,249021360,12730,12730,12730,12730,0
20230731,115600,249021360,12730,12730,12730,12730,0
20230731,115500,249021360,12730,12730,12730,12730,0
20230731,115400,249021360,12730,12730,12730,12730,50
20230731,115300,248384860,12750,12750,12750,12750,0
20230731,115200,248384860,12750,12750,12750,12750,2
20230731,115100,248359360,12750,12750,12750,12750,492
20230731,115000,242086360,12750,12750,12750,12750,8
20230731,114900,241984360,12710,12710,12710,12710,36
20230731,114800,241526800,12710,12740,12750,12710,101
20230731,114700,240239120,12710,12700,12710,12700,119
20230731,114600,238726790,12700,12700,12700,12690,81
20230731,114500,237698210,12700,12700,12700,12700,120
20230731,114400,236174210,12630,12640,12640,12630,200
20230731,114300,233648140,12630,12630,12630,12630,20
20230731,114200,233395540,12630,12630,12630,12630,0
20230731,114100,233395540,12630,12630,12630,12630,0
20230731,114000,233395540,12630,12630,12630,12630,0
20230731,113900,233395540,12630,12630,12630,12630,0
20230731,113800,233395540,12630,12630,12630,12630,1
20230731,113700,233382910,12630,12630,12630,12630,0
20230731,113600,233382910,12630,12630,12630,12630,30
20230731,113500,233004010,12630,12630,12630,12630,0
20230731,113400,233004010,12630,12630,12630,12630,0
20230731,113300,233004010,12630,12630,12630,12630,57
20230731,113200,232284100,12630,12640,12640,12630,100
20230731,113100,231020520,12640,12650,12650,12640,278
20230731,113000,227506450,12650,12650,12650,12650,0
20230731,112900,227506450,12650,12660,12660,12650,350
20230731,112800,223078520,12660,12660,12660,12660,68
20230731,112700,222217640,12660,12660,12660,12660,1
20230731,112600,222204980,12650,12650,12650,12650,1
20230731,112500,222192330,12770,12740,12770,12740,103
20230731,112400,220878620,12770,12690,12770,12690,21
20230731,112300,220610660,12790,12700,12790,12700,124
20230731,112200,219030500,12750,12630,12750,12630,770
20230731,112100,209235630,12640,12620,12640,12620,67
20230731,112000,208389200,12620,12620,12620,12620,9
20230731,111900,208275620,12620,12610,12620,12610,12
20230731,111800,208124200,12640,12600,12640,12600,34
20230731,111700,207694480,12620,12620,12620,12620,0
20230731,111600,207694480,12620,12520,12620,12520,3113
20230731,111500,168612780,12520,12520,12520,12520,0
20230731,111400,168612780,12520,12520,12520,12520,0
20230731,111300,168612780,12520,12520,12520,12520,0
20230731,111200,168612780,12520,12520,12520,12520,0
20230731,111100,168612780,12520,12520,12520,12520,2
20230731,111000,168587740,12520,12520,12520,12520,0
20230731,110900,168587740,12520,12520,12520,12520,0
20230731,110800,168587740,12520,12520,12520,12520,6
20230731,110700,168512620,12530,12530,12530,12530,0
20230731,110600,168512620,12530,12530,12530,12530,0
20230731,110500,168512620,12530,12530,12530,12530,20
20230731,110400,168262020,12500,12500,12500,12500,558
20230731,110300,161287020,12510,12520,12520,12510,297
20230731,110200,157569420,12530,12530,12530,12530,0
20230731,110100,157569420,12530,12530,12530,12530,2
20230731,110000,157544360,12530,12530,12530,12530,3
20230731,105900,157506770,12520,12520,12520,12520,100
20230731,105800,156254770,12520,12520,12520,12520,0
20230731,105700,156254770,12520,12520,12520,12520,1000
20230731,105600,143734770,12520,12520,12520,12520,69
20230731,105500,142870890,12500,12500,12500,12500,1
20230731,105400,142858390,12500,12500,12500,12500,0
20230731,105300,142858390,12500,12510,12510,12500,267
20230731,105200,139519070,12520,12510,12520,12510,93
20230731,105100,138355630,12510,12510,12510,12510,0
20230731,105000,138355630,12510,12510,12510,12510,6
20230731,104900,138280570,12520,12520,12520,12520,5
20230731,104800,138217970,12520,12520,12520,12520,0
20230731,104700,138217970,12520,12520,12520,12520,0
20230731,104600,138217970,12520,12520,12520,12520,0
20230731,104500,138217970,12520,12520,12520,12520,0
20230731,104400,138217970,12520,12520,12520,12520,1
20230731,104300,138205450,12510,12510,12510,12510,120
20230731,104200,136704250,12520,12520,12520,12520,0
20230731,104100,136704250,12520,12520,12520,12520,61
20230731,104000,135940530,12520,12510,12520,12510,2
20230731,103900,135915500,12510,12510,12510,12510,0
20230731,103800,135915500,12510,12510,12510,12510,8
20230731,103700,135815420,12510,12510,12510,12510,0
20230731,103600,135815420,12510,12510,12510,12510,0
20230731,103500,135815420,12510,12510,12510,12510,0
20230731,103400,135815420,12510,12510,12510,12510,0
20230731,103300,135815420,12510,12510,12510,12510,20
20230731,103200,135565220,12510,12510,12510,12510,0
20230731,103100,135565220,12510,12510,12510,12510,3
20230731,103000,135527690,12510,12510,12510,12510,0
20230731,102900,135527690,12510,12510,12510,12510,122
20230731,102800,134001470,12510,12510,12510,12510,0
20230731,102700,134001470,12510,12510,12510,12510,10
20230731,102600,133876370,12520,12520,12520,12520,0
20230731,102500,133876370,12520,12520,12520,12520,30
20230731,102400,133500770,12520,12520,12520,12520,1
20230731,102300,133488250,12530,12530,12530,12530,1
20230731,102200,133475720,12520,12520,12520,12520,0
20230731,102100,133475720,12520,12520,12520,12520,0
20230731,102000,133475720,12520,12520,12520,12520,2
20230731,101900,133450680,12530,12530,12530,12530,0
20230731,101800,133450680,12530,12530,12530,12530,16
20230731,101700,133250200,12530,12530,12530,12530,8
20230731,101600,133149960,12530,12530,12530,12530,276
20230731,101500,129691680,12530,12530,12530,12530,0
20230731,101400,129691680,12530,12530,12530,12530,438
20230731,101300,124203540,12520,12520,12520,12520,39
20230731,101200,123715260,12530,12530,12530,12530,80
20230731,101100,122712860,12530,12530,12530,12530,1
20230731,101000,122700330,12530,12530,12530,12530,223
20230731,100900,119906140,12530,12530,12530,12530,0
20230731,100800,119906140,12530,12530,12530,12530,20
20230731,100700,119655540,12530,12530,12530,12530,108
20230731,100600,118302300,12540,12540,12540,12540,109
20230731,100500,116935440,12540,12540,12540,12540,0
20230731,100400,116935440,12540,12540,12540,12540,0
20230731,100300,116935440,12540,12540,12540,12540,1
20230731,100200,116922900,12550,12550,12550,12550,0
20230731,100100,116922900,12550,12550,12560,12550,35
20230731,100000,116483570,12550,12550,12550,12550,0
20230731,095900,116483570,12550,12530,12550,12530,81
20230731,095800,115467040,12550,12530,12550,12510,110
20230731,095700,114088860,12530,12510,12530,12510,412
20230731,095600,108927050,12520,12520,12520,12520,0
20230731,095500,108927050,12520,12510,12520,12510,36
20230731,095400,108476520,12530,12530,12530,12530,0
20230731,095300,108476520,12530,12480,12530,12460,1328
20230731,095200,91886120,12470,12430,12470,12430,1055
20230731,095100,78768460,12430,12430,12430,12430,1
20230731,095000,78756030,12410,12410,12410,12410,84
20230731,094900,77713590,12430,12430,12430,12430,0
20230731,094800,77713590,12430,12430,12430,12430,0
20230731,094700,77713590,12430,12430,12430,12430,37
20230731,094600,77253680,12440,12440,12440,12440,3
20230731,094500,77216360,12450,12430,12450,12430,142
20230731,094400,75451280,12450,12450,12450,12450,22
20230731,094300,75177380,12450,12450,12450,12450,0
20230731,094200,75177380,12450,12450,12450,12450,1
20230731,094100,75164930,12450,12430,12450,12430,3
20230731,094000,75127620,12450,12380,12450,12380,351
20230731,093900,70780090,12360,12340,12360,12340,108
20230731,093800,69445610,12360,12360,12360,12360,21
20230731,093700,69186050,12380,12360,12380,12310,33
20230731,093600,68778630,12380,12330,12380,12330,43
20230731,093500,68247590,12330,12330,12330,12330,0
20230731,093400,68247590,12330,12330,12330,12330,50
20230731,093300,67631090,12330,12330,12330,12330,1
20230731,093200,67618760,12330,12300,12330,12300,11
20230731,093100,67483430,12320,12310,12320,12310,54
20230731,093000,66818200,12290,12290,12290,12290,41
20230731,092900,66314310,12290,12290,12290,12290,1
20230731,092800,66302020,12290,12290,12290,12290,0
20230731,092700,66302020,12290,12290,12290,12290,9
20230731,092600,66191410,12300,12290,12300,12290,57
20230731,092500,65490320,12290,12290,12290,12290,36
20230731,092400,65047880,12140,12390,12390,12140,1001
20230731,092300,52832070,12390,12390,12390,12390,3
20230731,092200,52794900,12320,12300,12320,12300,230
20230731,092100,49964170,12300,12300,12300,12300,101
20230731,092000,48721870,12290,12290,12290,12290,12
20230731,091900,48574390,12290,12290,12290,12290,200
20230731,091800,46116390,12290,12290,12290,12290,1
20230731,091700,46104100,12270,12280,12280,12270,30
20230731,091600,45735800,12290,12290,12290,12290,0
20230731,091500,45735800,12290,12290,12290,12290,0
20230731,091400,45735800,12290,12210,12290,12190,1215
20230731,091300,30921500,12280,12280,12280,12280,3
20230731,091200,30884660,12280,12280,12280,12280,6
20230731,091100,30810980,12200,12200,12200,12200,66
20230731,091000,30005780,12190,12190,12190,12190,50
20230731,090900,29396280,12200,12200,12200,12120,86
20230731,090800,28353480,12110,12110,12150,12110,135
20230731,090700,26717270,12110,12120,12120,12110,35
20230731,090600,26293320,12150,12190,12500,12100,1510
20230731,090500,7864410,12110,12110,12110,12110,0
20230731,090400,7864410,12110,12110,12110,12110,0
20230731,090300,7864410,12110,12210,12210,12110,543
20230731,090200,1283760,12210,12210,12210,12210,0
20230731,090100,1283760,12210,12210,12210,12210,1
20230731,090000,1271550,12110,12110,12110,12110,105