KissMeData/123700/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,195600,317167350,4205,4205,4205,4205,2257
20230731,195500,317167350,4205,4205,4205,4205,0
20230731,195400,317167350,4205,4205,4205,4205,0
20230731,195300,317167350,4205,4205,4205,4205,0
20230731,195200,317167350,4205,4205,4205,4205,0
20230731,195100,317167350,4205,4205,4205,4205,0
20230731,195000,317167350,4205,4205,4205,4205,0
20230731,194900,317167350,4205,4205,4205,4205,0
20230731,194800,317167350,4205,4205,4205,4205,0
20230731,194700,317167350,4205,4205,4205,4205,0
20230731,194600,317167350,4205,4205,4205,4205,0
20230731,194500,317167350,4205,4205,4205,4205,0
20230731,194400,317167350,4205,4205,4205,4205,0
20230731,194300,317167350,4205,4205,4205,4205,0
20230731,194200,317167350,4205,4205,4205,4205,0
20230731,194100,317167350,4205,4205,4205,4205,0
20230731,194000,317167350,4205,4205,4205,4205,0
20230731,193900,317167350,4205,4205,4205,4205,0
20230731,193800,317167350,4205,4205,4205,4205,0
20230731,193700,317167350,4205,4205,4205,4205,0
20230731,193600,317167350,4205,4205,4205,4205,0
20230731,193500,317167350,4205,4205,4205,4205,0
20230731,193400,317167350,4205,4205,4205,4205,0
20230731,193300,317167350,4205,4205,4205,4205,0
20230731,193200,317167350,4205,4205,4205,4205,0
20230731,193100,317167350,4205,4205,4205,4205,0
20230731,193000,317167350,4205,4205,4205,4205,0
20230731,192900,317167350,4205,4205,4205,4205,0
20230731,192800,317167350,4205,4205,4205,4205,0
20230731,192700,317167350,4205,4205,4205,4205,0
20230731,192600,317167350,4205,4205,4205,4205,2257
20230731,192500,317167350,4205,4205,4205,4205,0
20230731,192400,317167350,4205,4205,4205,4205,0
20230731,192300,317167350,4205,4205,4205,4205,0
20230731,192200,317167350,4205,4205,4205,4205,0
20230731,192100,317167350,4205,4205,4205,4205,0
20230731,192000,317167350,4205,4205,4205,4205,0
20230731,191900,317167350,4205,4205,4205,4205,0
20230731,191800,317167350,4205,4205,4205,4205,0
20230731,191700,317167350,4205,4205,4205,4205,0
20230731,191600,317167350,4205,4205,4205,4205,0
20230731,191500,317167350,4205,4205,4205,4205,0
20230731,191400,317167350,4205,4205,4205,4205,0
20230731,191300,317167350,4205,4205,4205,4205,0
20230731,191200,317167350,4205,4205,4205,4205,0
20230731,191100,317167350,4205,4205,4205,4205,0
20230731,191000,317167350,4205,4205,4205,4205,0
20230731,190900,317167350,4205,4205,4205,4205,0
20230731,190800,317167350,4205,4205,4205,4205,0
20230731,190700,317167350,4205,4205,4205,4205,0
20230731,190600,317167350,4205,4205,4205,4205,0
20230731,190500,317167350,4205,4205,4205,4205,0
20230731,190400,317167350,4205,4205,4205,4205,0
20230731,190300,317167350,4205,4205,4205,4205,0
20230731,190200,317167350,4205,4205,4205,4205,0
20230731,190100,317167350,4205,4205,4205,4205,0
20230731,190000,317167350,4205,4205,4205,4205,0
20230731,185900,317167350,4205,4205,4205,4205,0
20230731,185800,317167350,4205,4205,4205,4205,0
20230731,185700,317167350,4205,4205,4205,4205,0
20230731,185600,317167350,4205,4205,4205,4205,2257
20230731,185500,317167350,4205,4205,4205,4205,0
20230731,185400,317167350,4205,4205,4205,4205,0
20230731,185300,317167350,4205,4205,4205,4205,0
20230731,185200,317167350,4205,4205,4205,4205,0
20230731,185100,317167350,4205,4205,4205,4205,0
20230731,185000,317167350,4205,4205,4205,4205,0
20230731,184900,317167350,4205,4205,4205,4205,0
20230731,184800,317167350,4205,4205,4205,4205,0
20230731,184700,317167350,4205,4205,4205,4205,0
20230731,184600,317167350,4205,4205,4205,4205,0
20230731,184500,317167350,4205,4205,4205,4205,0
20230731,184400,317167350,4205,4205,4205,4205,0
20230731,184300,317167350,4205,4205,4205,4205,0
20230731,184200,317167350,4205,4205,4205,4205,0
20230731,184100,317167350,4205,4205,4205,4205,0
20230731,184000,317167350,4205,4205,4205,4205,0
20230731,183900,317167350,4205,4205,4205,4205,0
20230731,183800,317167350,4205,4205,4205,4205,0
20230731,183700,317167350,4205,4205,4205,4205,0
20230731,183600,317167350,4205,4205,4205,4205,0
20230731,183500,317167350,4205,4205,4205,4205,0
20230731,183400,317167350,4205,4205,4205,4205,0
20230731,183300,317167350,4205,4205,4205,4205,0
20230731,183200,317167350,4205,4205,4205,4205,0
20230731,183100,317167350,4205,4205,4205,4205,0
20230731,183000,317167350,4205,4205,4205,4205,0
20230731,182900,317167350,4205,4205,4205,4205,0
20230731,182800,317167350,4205,4205,4205,4205,0
20230731,182700,317167350,4205,4205,4205,4205,0
20230731,182600,317167350,4205,4205,4205,4205,2257
20230731,182500,317167350,4205,4205,4205,4205,0
20230731,182400,317167350,4205,4205,4205,4205,0
20230731,182300,317167350,4205,4205,4205,4205,0
20230731,182200,317167350,4205,4205,4205,4205,0
20230731,182100,317167350,4205,4205,4205,4205,0
20230731,182000,317167350,4205,4205,4205,4205,0
20230731,181900,317167350,4205,4205,4205,4205,0
20230731,181800,317167350,4205,4205,4205,4205,0
20230731,181700,317167350,4205,4205,4205,4205,0
20230731,181600,317167350,4205,4205,4205,4205,0
20230731,181500,317167350,4205,4205,4205,4205,0
20230731,181400,317167350,4205,4205,4205,4205,0
20230731,181300,317167350,4205,4205,4205,4205,0
20230731,181200,317167350,4205,4205,4205,4205,0
20230731,181100,317167350,4205,4205,4205,4205,0
20230731,181000,317167350,4205,4205,4205,4205,0
20230731,180900,317167350,4205,4205,4205,4205,0
20230731,180800,317167350,4205,4205,4205,4205,0
20230731,180700,317167350,4205,4205,4205,4205,0
20230731,180600,317167350,4205,4205,4205,4205,0
20230731,180500,317167350,4205,4205,4205,4205,0
20230731,180400,317167350,4205,4205,4205,4205,0
20230731,180300,317167350,4205,4205,4205,4205,0
20230731,180200,317167350,4205,4205,4205,4205,0
20230731,180100,317167350,4205,4205,4205,4205,0
20230731,180000,317167350,4205,4205,4205,4205,0
20230731,175900,317167350,4205,4205,4205,4205,0
20230731,175800,317167350,4205,4205,4205,4205,0
20230731,175700,317167350,4205,4205,4205,4205,0
20230731,175600,317167350,4205,4205,4205,4205,2257
20230731,175500,317167350,4205,4205,4205,4205,0
20230731,175400,317167350,4205,4205,4205,4205,0
20230731,175300,317167350,4205,4205,4205,4205,0
20230731,175200,317167350,4205,4205,4205,4205,0
20230731,175100,317167350,4205,4205,4205,4205,0
20230731,175000,317167350,4205,4205,4205,4205,0
20230731,174900,317167350,4205,4205,4205,4205,0
20230731,174800,317167350,4205,4205,4205,4205,0
20230731,174700,317167350,4205,4205,4205,4205,0
20230731,174600,317167350,4205,4205,4205,4205,0
20230731,174500,317167350,4205,4205,4205,4205,0
20230731,174400,317167350,4205,4205,4205,4205,0
20230731,174300,317167350,4205,4205,4205,4205,0
20230731,174200,317167350,4205,4205,4205,4205,0
20230731,174100,317167350,4205,4205,4205,4205,0
20230731,174000,317167350,4205,4205,4205,4205,0
20230731,173900,317167350,4205,4205,4205,4205,0
20230731,173800,317167350,4205,4205,4205,4205,0
20230731,173700,317167350,4205,4205,4205,4205,0
20230731,173600,317167350,4205,4205,4205,4205,0
20230731,173500,317167350,4205,4205,4205,4205,0
20230731,173400,317167350,4205,4205,4205,4205,0
20230731,173300,317167350,4205,4205,4205,4205,0
20230731,173200,317167350,4205,4205,4205,4205,0
20230731,173100,317167350,4205,4205,4205,4205,0
20230731,173000,317167350,4205,4205,4205,4205,0
20230731,172900,317167350,4205,4205,4205,4205,0
20230731,172800,317167350,4205,4205,4205,4205,0
20230731,172700,317167350,4205,4205,4205,4205,0
20230731,172600,317167350,4205,4205,4205,4205,2257
20230731,172500,317167350,4205,4205,4205,4205,0
20230731,172400,317167350,4205,4205,4205,4205,0
20230731,172300,317167350,4205,4205,4205,4205,0
20230731,172200,317167350,4205,4205,4205,4205,0
20230731,172100,317167350,4205,4205,4205,4205,0
20230731,172000,317167350,4205,4205,4205,4205,0
20230731,171900,317167350,4205,4205,4205,4205,0
20230731,171800,317167350,4205,4205,4205,4205,0
20230731,171700,317167350,4205,4205,4205,4205,0
20230731,171600,317167350,4205,4205,4205,4205,0
20230731,171500,317167350,4205,4205,4205,4205,0
20230731,171400,317167350,4205,4205,4205,4205,0
20230731,171300,317167350,4205,4205,4205,4205,0
20230731,171200,317167350,4205,4205,4205,4205,0
20230731,171100,317167350,4205,4205,4205,4205,0
20230731,171000,317167350,4205,4205,4205,4205,0
20230731,170900,317167350,4205,4205,4205,4205,0
20230731,170800,317167350,4205,4205,4205,4205,0
20230731,170700,317167350,4205,4205,4205,4205,0
20230731,170600,317167350,4205,4205,4205,4205,0
20230731,170500,317167350,4205,4205,4205,4205,0
20230731,170400,317167350,4205,4205,4205,4205,0
20230731,170300,317167350,4205,4205,4205,4205,0
20230731,170200,317167350,4205,4205,4205,4205,0
20230731,170100,317167350,4205,4205,4205,4205,0
20230731,170000,317167350,4205,4205,4205,4205,0
20230731,165900,317167350,4205,4205,4205,4205,0
20230731,165800,317167350,4205,4205,4205,4205,0
20230731,165700,317167350,4205,4205,4205,4205,0
20230731,165600,317167350,4205,4205,4205,4205,2257
20230731,165500,317167350,4205,4205,4205,4205,0
20230731,165400,317167350,4205,4205,4205,4205,0
20230731,165300,317167350,4205,4205,4205,4205,0
20230731,165200,317167350,4205,4205,4205,4205,0
20230731,165100,317167350,4205,4205,4205,4205,0
20230731,165000,317167350,4205,4205,4205,4205,0
20230731,164900,317167350,4205,4205,4205,4205,0
20230731,164800,317167350,4205,4205,4205,4205,0
20230731,164700,317167350,4205,4205,4205,4205,0
20230731,164600,317167350,4205,4205,4205,4205,0
20230731,164500,317167350,4205,4205,4205,4205,0
20230731,164400,317167350,4205,4205,4205,4205,0
20230731,164300,317167350,4205,4205,4205,4205,0
20230731,164200,317167350,4205,4205,4205,4205,0
20230731,164100,317167350,4205,4205,4205,4205,0
20230731,164000,317167350,4205,4205,4205,4205,0
20230731,163900,317167350,4205,4205,4205,4205,0
20230731,163800,317167350,4205,4205,4205,4205,0
20230731,163700,317167350,4205,4205,4205,4205,0
20230731,163600,317167350,4205,4205,4205,4205,0
20230731,163500,317167350,4205,4205,4205,4205,0
20230731,163400,317167350,4205,4205,4205,4205,0
20230731,163300,317167350,4205,4205,4205,4205,0
20230731,163200,317167350,4205,4205,4205,4205,0
20230731,163100,317167350,4205,4205,4205,4205,0
20230731,163000,317167350,4205,4205,4205,4205,0
20230731,162900,317167350,4205,4205,4205,4205,0
20230731,162800,317167350,4205,4205,4205,4205,0
20230731,162700,317167350,4205,4205,4205,4205,0
20230731,162600,317167350,4205,4205,4205,4205,2257
20230731,162500,317167350,4205,4205,4205,4205,0
20230731,162400,317167350,4205,4205,4205,4205,0
20230731,162300,317167350,4205,4205,4205,4205,0
20230731,162200,317167350,4205,4205,4205,4205,0
20230731,162100,317167350,4205,4205,4205,4205,0
20230731,162000,317167350,4205,4205,4205,4205,0
20230731,161900,317167350,4205,4205,4205,4205,0
20230731,161800,317167350,4205,4205,4205,4205,0
20230731,161700,317167350,4205,4205,4205,4205,0
20230731,161600,317167350,4205,4205,4205,4205,0
20230731,161500,317167350,4205,4205,4205,4205,0
20230731,161400,317167350,4205,4205,4205,4205,0
20230731,161300,317167350,4205,4205,4205,4205,0
20230731,161200,317167350,4205,4205,4205,4205,0
20230731,161100,317167350,4205,4205,4205,4205,0
20230731,161000,317167350,4205,4205,4205,4205,0
20230731,160900,317167350,4205,4205,4205,4205,0
20230731,160800,317167350,4205,4205,4205,4205,0
20230731,160700,317167350,4205,4205,4205,4205,0
20230731,160600,317167350,4205,4205,4205,4205,0
20230731,160500,317167350,4205,4205,4205,4205,0
20230731,160400,317167350,4205,4205,4205,4205,0
20230731,160300,317167350,4205,4205,4205,4205,0
20230731,160200,317167350,4205,4205,4205,4205,0
20230731,160100,317167350,4205,4205,4205,4205,0
20230731,160000,317167350,4205,4205,4205,4205,0
20230731,155900,317167350,4205,4205,4205,4205,0
20230731,155800,317167350,4205,4205,4205,4205,0
20230731,155700,317167350,4205,4205,4205,4205,0
20230731,155600,317167350,4205,4205,4205,4205,2257
20230731,155500,317167350,4205,4205,4205,4205,0
20230731,155400,317167350,4205,4205,4205,4205,0
20230731,155300,317167350,4205,4205,4205,4205,0
20230731,155200,317167350,4205,4205,4205,4205,0
20230731,155100,317167350,4205,4205,4205,4205,0
20230731,155000,317167350,4205,4205,4205,4205,0
20230731,154900,317167350,4205,4205,4205,4205,0
20230731,154800,317167350,4205,4205,4205,4205,0
20230731,154700,317167350,4205,4205,4205,4205,0
20230731,154600,317167350,4205,4205,4205,4205,0
20230731,154500,317167350,4205,4205,4205,4205,0
20230731,154400,317167350,4205,4205,4205,4205,0
20230731,154300,317167350,4205,4205,4205,4205,0
20230731,154200,317167350,4205,4205,4205,4205,0
20230731,154100,317167350,4205,4205,4205,4205,0
20230731,154000,317167350,4205,4205,4205,4205,0
20230731,153900,317167350,4205,4205,4205,4205,0
20230731,153800,317167350,4205,4205,4205,4205,0
20230731,153700,317167350,4205,4205,4205,4205,0
20230731,153600,317167350,4205,4205,4205,4205,0
20230731,153500,317167350,4205,4205,4205,4205,0
20230731,153400,317167350,4205,4205,4205,4205,0
20230731,153300,317167350,4205,4205,4205,4205,0
20230731,153200,317167350,4205,4205,4205,4205,0
20230731,153100,317167350,4205,4205,4205,4205,0
20230731,153000,317167350,4205,4205,4205,4205,2257
20230731,152900,307676665,4195,4195,4195,4195,0
20230731,152800,307676665,4195,4195,4195,4195,0
20230731,152700,307676665,4195,4195,4195,4195,0
20230731,152600,307676665,4195,4195,4195,4195,0
20230731,152500,307676665,4195,4195,4195,4195,0
20230731,152400,307676665,4195,4195,4195,4195,0
20230731,152300,307676665,4195,4195,4195,4195,0
20230731,152200,307676665,4195,4195,4195,4195,0
20230731,152100,307676665,4195,4195,4195,4195,0
20230731,152000,307676665,4195,4195,4195,4195,0
20230731,151900,307676665,4195,4190,4195,4190,183
20230731,151800,306909865,4190,4175,4190,4175,14
20230731,151700,306851250,4175,4180,4185,4175,50
20230731,151600,306642405,4180,4175,4180,4175,51
20230731,151500,306429475,4185,4180,4185,4180,41
20230731,151400,306257905,4175,4175,4175,4175,2
20230731,151300,306249555,4180,4180,4180,4180,1
20230731,151200,306245375,4185,4185,4185,4185,1
20230731,151100,306241190,4190,4190,4190,4190,10
20230731,151000,306199290,4190,4180,4190,4180,493
20230731,150900,304134795,4185,4180,4185,4180,13
20230731,150800,304080400,4180,4180,4180,4180,240
20230731,150700,303077200,4180,4175,4180,4175,14
20230731,150600,303018695,4180,4175,4180,4175,57
20230731,150500,302780545,4180,4175,4180,4175,57
20230731,150400,302542565,4175,4175,4175,4170,163
20230731,150300,301862635,4180,4175,4180,4165,462
20230731,150200,299934780,4175,4175,4175,4175,2
20230731,150100,299926430,4180,4175,4180,4175,105
20230731,150000,299488050,4180,4170,4180,4170,241
20230731,145900,298481200,4170,4165,4170,4165,458
20230731,145800,296573405,4175,4170,4175,4170,42
20230731,145700,296398065,4175,4160,4175,4160,751
20230731,145600,293271390,4165,4180,4180,4165,23
20230731,145500,293175550,4185,4170,4185,4170,6
20230731,145400,293150470,4170,4170,4170,4170,3
20230731,145300,293137960,4185,4185,4185,4185,0
20230731,145200,293137960,4185,4175,4185,4170,2233
20230731,145100,283803050,4170,4160,4175,4160,248
20230731,145000,282768900,4160,4160,4160,4160,1
20230731,144900,282764740,4165,4165,4165,4165,1
20230731,144800,282760575,4165,4160,4170,4160,5
20230731,144700,282739745,4170,4170,4170,4170,0
20230731,144600,282739745,4170,4170,4170,4170,1
20230731,144500,282735575,4170,4160,4175,4160,5
20230731,144400,282714735,4175,4175,4175,4175,0
20230731,144300,282714735,4175,4170,4175,4170,85
20230731,144200,282360280,4175,4175,4180,4175,27
20230731,144100,282247430,4170,4160,4170,4160,116
20230731,144000,281763780,4160,4160,4165,4160,4
20230731,143900,281747135,4160,4155,4160,4155,2
20230731,143800,281738820,4165,4165,4165,4165,0
20230731,143700,281738820,4165,4160,4165,4160,2
20230731,143600,281730495,4165,4160,4165,4160,3
20230731,143500,281718010,4160,4160,4160,4160,1
20230731,143400,281713850,4160,4160,4160,4160,1
20230731,143300,281709690,4160,4155,4160,4155,3
20230731,143200,281697220,4155,4155,4155,4155,1
20230731,143100,281693065,4160,4160,4160,4160,1
20230731,143000,281688905,4170,4155,4170,4155,69
20230731,142900,281401200,4155,4155,4155,4155,164
20230731,142800,280719780,4165,4165,4165,4165,158
20230731,142700,280061710,4165,4165,4165,4165,1
20230731,142600,280057545,4180,4180,4180,4180,0
20230731,142500,280057545,4180,4180,4180,4180,1
20230731,142400,280053365,4175,4155,4175,4155,2
20230731,142300,280045035,4170,4175,4175,4170,235
20230731,142200,279065080,4180,4180,4180,4180,1
20230731,142100,279060900,4180,4180,4180,4180,1
20230731,142000,279056720,4180,4180,4180,4180,0
20230731,141900,279056720,4180,4180,4180,4180,1
20230731,141800,279052540,4180,4180,4180,4180,1
20230731,141700,279048360,4180,4180,4180,4180,10
20230731,141600,279006560,4180,4180,4180,4180,13
20230731,141500,278952220,4180,4180,4180,4180,1
20230731,141400,278948040,4180,4180,4180,4180,0
20230731,141300,278948040,4180,4185,4185,4180,49
20230731,141200,278743120,4185,4185,4185,4185,1
20230731,141100,278738935,4180,4185,4185,4180,426
20230731,141000,276956255,4185,4185,4185,4185,6
20230731,140900,276931145,4185,4185,4185,4185,1
20230731,140800,276926960,4185,4185,4185,4185,0
20230731,140700,276926960,4185,4185,4185,4185,1
20230731,140600,276922775,4185,4185,4185,4185,1
20230731,140500,276918590,4150,4165,4165,4150,822
20230731,140400,273498965,4185,4185,4185,4185,1
20230731,140300,273494780,4185,4185,4185,4185,1
20230731,140200,273490595,4170,4170,4170,4170,100
20230731,140100,273073595,4185,4185,4185,4185,1
20230731,140000,273069410,4185,4185,4185,4185,1
20230731,135900,273065225,4170,4185,4185,4170,166
20230731,135800,272372315,4185,4185,4185,4185,1
20230731,135700,272368130,4185,4185,4185,4185,1
20230731,135600,272363945,4185,4185,4185,4185,0
20230731,135500,272363945,4185,4185,4185,4185,1
20230731,135400,272359760,4185,4185,4185,4185,1
20230731,135300,272355575,4185,4185,4185,4185,0
20230731,135200,272355575,4185,4185,4185,4185,1
20230731,135100,272351390,4185,4185,4185,4185,1
20230731,135000,272347205,4185,4185,4185,4185,0
20230731,134900,272347205,4185,4185,4185,4185,1
20230731,134800,272343020,4185,4185,4185,4185,1
20230731,134700,272338835,4185,4185,4185,4185,0
20230731,134600,272338835,4185,4185,4185,4185,1
20230731,134500,272334650,4185,4185,4185,4185,68
20230731,134400,272050070,4185,4185,4185,4185,0
20230731,134300,272050070,4185,4185,4185,4185,5
20230731,134200,272029145,4185,4185,4185,4185,11
20230731,134100,271983110,4185,4185,4185,4185,0
20230731,134000,271983110,4185,4185,4185,4185,1
20230731,133900,271978925,4185,4185,4185,4185,1
20230731,133800,271974740,4165,4165,4165,4165,63
20230731,133700,271712345,4185,4185,4185,4185,1
20230731,133600,271708160,4185,4165,4185,4165,358
20230731,133500,270217070,4180,4180,4180,4180,460
20230731,133400,268294270,4185,4185,4185,4185,1
20230731,133300,268290085,4185,4185,4185,4185,1
20230731,133200,268285900,4185,4185,4185,4185,0
20230731,133100,268285900,4185,4185,4185,4185,1
20230731,133000,268281715,4185,4185,4185,4185,1
20230731,132900,268277530,4185,4185,4185,4185,0
20230731,132800,268277530,4185,4165,4185,4155,597
20230731,132700,265792360,4185,4180,4185,4180,301
20230731,132600,264532885,4180,4180,4180,4180,0
20230731,132500,264532885,4180,4180,4180,4180,1
20230731,132400,264528705,4180,4180,4180,4180,1
20230731,132300,264524525,4180,4180,4180,4180,0
20230731,132200,264524525,4180,4180,4180,4180,1
20230731,132100,264520345,4180,4180,4180,4165,442
20230731,132000,262673085,4180,4185,4185,4165,2778
20230731,131900,251060955,4190,4190,4190,4190,1
20230731,131800,251056765,4190,4180,4190,4180,206
20230731,131700,250193675,4185,4185,4185,4185,1047
20230731,131600,245811980,4185,4185,4185,4185,1
20230731,131500,245807795,4185,4185,4185,4185,251
20230731,131400,244757360,4180,4180,4180,4180,307
20230731,131300,243474100,4180,4165,4180,4165,101
20230731,131200,243053420,4180,4175,4180,4165,331
20230731,131100,241670120,4180,4180,4180,4180,0
20230731,131000,241670120,4180,4180,4180,4180,60
20230731,130900,241419320,4175,4180,4180,4175,33
20230731,130800,241281540,4180,4180,4180,4180,0
20230731,130700,241281540,4180,4170,4180,4170,31
20230731,130600,241152260,4180,4180,4180,4170,97
20230731,130500,240747030,4180,4180,4180,4180,0
20230731,130400,240747030,4180,4180,4180,4180,1
20230731,130300,240742850,4180,4180,4180,4180,1
20230731,130200,240738670,4180,4180,4180,4180,0
20230731,130100,240738670,4180,4180,4180,4180,351
20230731,130000,239271490,4180,4180,4180,4180,68
20230731,125900,238987250,4180,4180,4180,4180,0
20230731,125800,238987250,4180,4180,4180,4180,62
20230731,125700,238728090,4180,4180,4180,4180,1
20230731,125600,238723910,4180,4180,4180,4180,0
20230731,125500,238723910,4180,4180,4180,4180,1
20230731,125400,238719730,4180,4170,4180,4170,86
20230731,125300,238361100,4175,4175,4175,4175,162
20230731,125200,237684750,4175,4170,4175,4170,33
20230731,125100,237547135,4170,4160,4170,4160,99
20230731,125000,237135285,4165,4170,4170,4165,55
20230731,124900,236906185,4170,4170,4170,4170,1
20230731,124800,236902015,4170,4170,4170,4170,1
20230731,124700,236897845,4165,4170,4175,4165,680
20230731,124600,234061845,4175,4165,4175,4160,101
20230731,124500,233641630,4180,4170,4180,4170,147
20230731,124400,233028620,4180,4180,4180,4180,0
20230731,124300,233028620,4180,4180,4180,4180,1
20230731,124200,233024440,4180,4185,4185,4180,5
20230731,124100,233003520,4185,4185,4185,4185,31
20230731,124000,232873785,4185,4185,4185,4185,1
20230731,123900,232869600,4185,4185,4185,4185,1
20230731,123800,232865415,4175,4175,4175,4175,200
20230731,123700,232030415,4185,4185,4185,4185,1
20230731,123600,232026230,4185,4185,4185,4185,1
20230731,123500,232022045,4185,4185,4185,4185,0
20230731,123400,232022045,4185,4165,4185,4165,152
20230731,123300,231388945,4190,4190,4190,4190,1
20230731,123200,231384755,4190,4190,4190,4190,0
20230731,123100,231384755,4190,4170,4190,4165,161
20230731,123000,230713570,4190,4190,4190,4190,1
20230731,122900,230709380,4190,4190,4190,4190,1
20230731,122800,230705190,4190,4190,4190,4190,1
20230731,122700,230701000,4190,4190,4190,4190,2
20230731,122600,230692620,4190,4190,4190,4190,0
20230731,122500,230692620,4190,4190,4190,4190,1
20230731,122400,230688430,4190,4190,4190,4190,1
20230731,122300,230684240,4185,4185,4185,4185,15
20230731,122200,230621465,4185,4185,4185,4185,273
20230731,122100,229478960,4185,4185,4185,4185,1
20230731,122000,229474775,4185,4185,4185,4185,0
20230731,121900,229474775,4185,4185,4185,4185,1
20230731,121800,229470590,4185,4185,4185,4185,1
20230731,121700,229466405,4185,4185,4185,4185,0
20230731,121600,229466405,4185,4185,4185,4185,1
20230731,121500,229462220,4185,4185,4185,4185,1
20230731,121400,229458035,4185,4185,4185,4185,0
20230731,121300,229458035,4185,4180,4185,4180,6
20230731,121200,229432950,4185,4180,4185,4180,112
20230731,121100,228964685,4185,4185,4185,4185,164
20230731,121000,228278345,4185,4185,4185,4185,71
20230731,120900,227981210,4185,4170,4185,4170,181
20230731,120800,227226425,4185,4180,4185,4170,169
20230731,120700,226521550,4180,4180,4180,4180,60
20230731,120600,226270750,4185,4175,4185,4170,13
20230731,120500,226216520,4185,4185,4185,4185,588
20230731,120400,223755740,4185,4185,4185,4185,55
20230731,120300,223525565,4185,4185,4185,4185,1
20230731,120200,223521380,4185,4185,4185,4185,1
20230731,120100,223517195,4180,4180,4180,4180,107
20230731,120000,223069935,4185,4180,4185,4180,20
20230731,115900,222986330,4185,4180,4185,4180,240
20230731,115800,221983125,4180,4180,4180,4180,0
20230731,115700,221983125,4180,4180,4180,4180,1
20230731,115600,221978945,4180,4180,4180,4180,1
20230731,115500,221974765,4180,4180,4180,4180,0
20230731,115400,221974765,4180,4180,4180,4180,1
20230731,115300,221970585,4180,4180,4180,4180,281
20230731,115200,220796005,4180,4180,4180,4180,0
20230731,115100,220796005,4180,4180,4180,4180,1
20230731,115000,220791825,4180,4180,4180,4180,1
20230731,114900,220787645,4180,4180,4180,4180,210
20230731,114800,219909845,4180,4180,4180,4180,1
20230731,114700,219905665,4180,4180,4180,4180,1
20230731,114600,219901485,4180,4180,4180,4180,0
20230731,114500,219901485,4180,4180,4180,4180,401
20230731,114400,218225305,4180,4180,4180,4180,227
20230731,114300,217276445,4190,4190,4190,4190,0
20230731,114200,217276445,4190,4190,4190,4190,1
20230731,114100,217272255,4190,4190,4190,4190,1
20230731,114000,217268065,4190,4190,4190,4190,0
20230731,113900,217268065,4190,4190,4190,4190,1
20230731,113800,217263875,4190,4190,4190,4190,1
20230731,113700,217259685,4190,4190,4190,4190,0
20230731,113600,217259685,4190,4190,4190,4190,1
20230731,113500,217255495,4180,4180,4180,4170,160
20230731,113400,216587095,4180,4190,4190,4175,1295
20230731,113300,211171625,4190,4190,4190,4190,1
20230731,113200,211167435,4190,4190,4190,4190,1
20230731,113100,211163245,4180,4180,4180,4180,239
20230731,113000,210164225,4195,4180,4195,4180,40
20230731,112900,209996650,4195,4195,4195,4195,1
20230731,112800,209992455,4195,4195,4195,4195,0
20230731,112700,209992455,4195,4195,4195,4185,3
20230731,112600,209979880,4195,4195,4195,4175,13
20230731,112500,209925545,4190,4190,4190,4190,0
20230731,112400,209925545,4190,4185,4190,4185,36
20230731,112300,209774880,4185,4185,4185,4185,2
20230731,112200,209766510,4185,4185,4185,4185,0
20230731,112100,209766510,4185,4165,4185,4165,20
20230731,112000,209683190,4185,4185,4185,4185,241
20230731,111900,208674605,4185,4185,4185,4185,0
20230731,111800,208674605,4185,4185,4185,4185,1
20230731,111700,208670420,4185,4185,4185,4185,1
20230731,111600,208666235,4185,4185,4185,4185,0
20230731,111500,208666235,4185,4185,4185,4185,1
20230731,111400,208662050,4185,4185,4185,4185,11
20230731,111300,208616015,4185,4185,4185,4185,4
20230731,111200,208599275,4185,4180,4185,4180,1960
20230731,111100,200406215,4180,4180,4180,4180,1
20230731,111000,200402035,4180,4180,4180,4180,0
20230731,110900,200402035,4180,4180,4180,4180,1
20230731,110800,200397855,4180,4180,4180,4180,731
20230731,110700,197342275,4175,4175,4175,4175,168
20230731,110600,196640875,4180,4170,4180,4170,1182
20230731,110500,191707020,4170,4170,4170,4170,1
20230731,110400,191702850,4170,4175,4175,4165,475
20230731,110300,189723920,4175,4175,4175,4175,1
20230731,110200,189719745,4175,4175,4175,4175,1
20230731,110100,189715570,4180,4180,4180,4180,0
20230731,110000,189715570,4180,4180,4180,4180,1
20230731,105900,189711390,4180,4180,4180,4180,1
20230731,105800,189707210,4185,4170,4185,4170,3447
20230731,105700,175305640,4170,4170,4170,4170,1
20230731,105600,175301470,4170,4170,4170,4170,1
20230731,105500,175297300,4175,4175,4175,4175,0
20230731,105400,175297300,4175,4175,4175,4175,1
20230731,105300,175293125,4175,4175,4175,4175,1
20230731,105200,175288950,4175,4175,4175,4175,0
20230731,105100,175288950,4175,4175,4175,4175,119
20230731,105000,174792125,4175,4175,4175,4175,772
20230731,104900,171569025,4175,4175,4175,4175,0
20230731,104800,171569025,4175,4175,4175,4175,1
20230731,104700,171564850,4175,4175,4175,4175,1
20230731,104600,171560675,4175,4175,4175,4175,0
20230731,104500,171560675,4175,4175,4175,4175,1
20230731,104400,171556500,4175,4175,4175,4175,1
20230731,104300,171552325,4175,4175,4175,4175,0
20230731,104200,171552325,4175,4175,4175,4175,424
20230731,104100,169782125,4175,4175,4175,4175,1
20230731,104000,169777950,4180,4180,4180,4180,0
20230731,103900,169777950,4180,4175,4180,4175,1172
20230731,103800,164879345,4175,4170,4180,4170,586
20230731,103700,162434295,4170,4170,4170,4170,0
20230731,103600,162434295,4170,4170,4170,4170,1
20230731,103500,162430125,4170,4170,4170,4170,1
20230731,103400,162425955,4170,4145,4170,4145,12
20230731,103300,162376165,4155,4180,4180,4155,547
20230731,103200,160103355,4185,4185,4185,4185,1
20230731,103100,160099170,4185,4185,4185,4185,0
20230731,103000,160099170,4185,4185,4185,4185,1
20230731,102900,160094985,4185,4185,4185,4185,1
20230731,102800,160090800,4185,4185,4185,4185,7
20230731,102700,160061505,4185,4170,4185,4170,2501
20230731,102600,149632320,4185,4170,4185,4140,370
20230731,102500,148097050,4165,4165,4165,4165,24
20230731,102400,147997090,4185,4170,4185,4170,844
20230731,102300,144477595,4185,4185,4185,4185,27
20230731,102200,144364600,4185,4180,4185,4180,2468
20230731,102100,134036060,4180,4180,4180,4180,1
20230731,102000,134031880,4180,4180,4180,4180,1
20230731,101900,134027700,4185,4185,4185,4185,83
20230731,101800,133680345,4185,4170,4190,4170,1849
20230731,101700,125958295,4170,4140,4170,4140,1978
20230731,101600,117758370,4120,4120,4120,4120,122
20230731,101500,117255730,4140,4110,4140,4110,56
20230731,101400,117025540,4140,4140,4140,4135,1122
20230731,101300,112381425,4160,4160,4160,4160,0
20230731,101200,112381425,4160,4160,4160,4160,1
20230731,101100,112377265,4160,4160,4160,4160,1
20230731,101000,112373105,4170,4170,4170,4170,0
20230731,100900,112373105,4170,4170,4170,4170,1
20230731,100800,112368935,4170,4170,4170,4170,1
20230731,100700,112364765,4175,4175,4175,4175,0
20230731,100600,112364765,4175,4160,4175,4160,216
20230731,100500,111465215,4175,4175,4175,4175,1
20230731,100400,111461040,4180,4180,4180,4180,0
20230731,100300,111461040,4180,4180,4180,4180,3
20230731,100200,111448500,4180,4180,4180,4180,1
20230731,100100,111444320,4185,4185,4185,4185,0
20230731,100000,111444320,4185,4185,4185,4185,1
20230731,095900,111440135,4185,4180,4185,4170,185
20230731,095800,110667985,4175,4135,4175,4135,4538
20230731,095700,91855825,4135,4110,4135,4110,2
20230731,095600,91847580,4135,4135,4135,4135,1
20230731,095500,91843445,4135,4135,4135,4135,0
20230731,095400,91843445,4135,4135,4135,4135,1
20230731,095300,91839310,4135,4130,4135,4130,278
20230731,095200,90691165,4130,4130,4130,4130,193
20230731,095100,89894075,4130,4130,4130,4130,1
20230731,095000,89889945,4130,4130,4130,4130,1
20230731,094900,89885815,4130,4130,4130,4130,0
20230731,094800,89885815,4130,4130,4130,4130,1
20230731,094700,89881685,4130,4130,4130,4130,1
20230731,094600,89877555,4130,4130,4130,4130,0
20230731,094500,89877555,4130,4125,4130,4125,17
20230731,094400,89807350,4130,4125,4130,4125,372
20230731,094300,88272845,4130,4125,4130,4125,190
20230731,094200,87488640,4125,4125,4125,4125,1
20230731,094100,87484515,4105,4105,4105,4105,34
20230731,094000,87344945,4080,4080,4080,4080,0
20230731,093900,87344945,4080,4080,4105,4080,108
20230731,093800,86902405,4105,4105,4105,4105,11
20230731,093700,86857250,4080,4080,4080,4080,10
20230731,093600,86816450,4105,4105,4105,4105,1
20230731,093500,86812345,4105,4080,4105,4080,26
20230731,093400,86705990,4090,4090,4090,4090,0
20230731,093300,86705990,4090,4090,4090,4090,1
20230731,093200,86701900,4090,4075,4090,4075,726
20230731,093100,83743435,4085,4085,4085,4085,0
20230731,093000,83743435,4085,4075,4085,4070,331
20230731,092900,82394730,4090,4090,4090,4090,1
20230731,092800,82390640,4090,4100,4100,4090,168
20230731,092700,81703510,4100,4100,4100,4100,13
20230731,092600,81650210,4105,4105,4105,4105,1
20230731,092500,81646105,4110,4110,4110,4110,0
20230731,092400,81646105,4110,4105,4110,4105,157
20230731,092300,81001615,4110,4110,4110,4110,2
20230731,092200,80993395,4115,4115,4115,4115,0
20230731,092100,80993395,4115,4090,4115,4090,101
20230731,092000,80580280,4115,4115,4115,4115,3
20230731,091900,80567935,4115,4115,4115,4115,342
20230731,091800,79160605,4080,4105,4125,4080,2042
20230731,091700,70772360,4105,4105,4105,4075,197
20230731,091600,69966075,4075,4130,4130,4075,656
20230731,091500,67282150,4135,4100,4135,4065,4951
20230731,091400,47085875,4135,4135,4135,4135,1
20230731,091300,47081740,4100,4120,4120,4100,5425
20230731,091200,24809380,4140,4135,4140,4125,186
20230731,091100,24040715,4145,4145,4145,4145,1
20230731,091000,24036570,4145,4145,4145,4145,0
20230731,090900,24036570,4145,4145,4145,4145,1
20230731,090800,24032425,4145,4140,4145,4140,290
20230731,090700,22831820,4140,4140,4140,4140,0
20230731,090600,22831820,4140,4140,4140,4140,41
20230731,090500,22662080,4140,4140,4140,4140,36
20230731,090400,22513040,4140,4140,4140,4140,135
20230731,090300,21954140,4140,4145,4145,4140,299
20230731,090200,20716275,4140,4145,4145,4140,11
20230731,090100,20670730,4145,4140,4145,4140,49
20230731,090000,20467745,4140,4140,4140,4110,4815