KissMeData/034220/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190700,16551363780,13490,13490,13490,13490,146527
20230731,190600,16551363780,13490,13490,13490,13490,0
20230731,190500,16551363780,13490,13490,13490,13490,0
20230731,190400,16551363780,13490,13490,13490,13490,0
20230731,190300,16551363780,13490,13490,13490,13490,0
20230731,190200,16551363780,13490,13490,13490,13490,0
20230731,190100,16551363780,13490,13490,13490,13490,0
20230731,190000,16551363780,13490,13490,13490,13490,0
20230731,185900,16551363780,13490,13490,13490,13490,0
20230731,185800,16551363780,13490,13490,13490,13490,0
20230731,185700,16551363780,13490,13490,13490,13490,0
20230731,185600,16551363780,13490,13490,13490,13490,0
20230731,185500,16551363780,13490,13490,13490,13490,0
20230731,185400,16551363780,13490,13490,13490,13490,0
20230731,185300,16551363780,13490,13490,13490,13490,0
20230731,185200,16551363780,13490,13490,13490,13490,0
20230731,185100,16551363780,13490,13490,13490,13490,0
20230731,185000,16551363780,13490,13490,13490,13490,0
20230731,184900,16551363780,13490,13490,13490,13490,0
20230731,184800,16551363780,13490,13490,13490,13490,0
20230731,184700,16551363780,13490,13490,13490,13490,0
20230731,184600,16551363780,13490,13490,13490,13490,0
20230731,184500,16551363780,13490,13490,13490,13490,0
20230731,184400,16551363780,13490,13490,13490,13490,0
20230731,184300,16551363780,13490,13490,13490,13490,0
20230731,184200,16551363780,13490,13490,13490,13490,0
20230731,184100,16551363780,13490,13490,13490,13490,0
20230731,184000,16551363780,13490,13490,13490,13490,0
20230731,183900,16551363780,13490,13490,13490,13490,0
20230731,183800,16551363780,13490,13490,13490,13490,0
20230731,183700,16551363780,13490,13490,13490,13490,146527
20230731,183600,16551363780,13490,13490,13490,13490,0
20230731,183500,16551363780,13490,13490,13490,13490,0
20230731,183400,16551363780,13490,13490,13490,13490,0
20230731,183300,16551363780,13490,13490,13490,13490,0
20230731,183200,16551363780,13490,13490,13490,13490,0
20230731,183100,16551363780,13490,13490,13490,13490,0
20230731,183000,16551363780,13490,13490,13490,13490,0
20230731,182900,16551363780,13490,13490,13490,13490,0
20230731,182800,16551363780,13490,13490,13490,13490,0
20230731,182700,16551363780,13490,13490,13490,13490,0
20230731,182600,16551363780,13490,13490,13490,13490,0
20230731,182500,16551363780,13490,13490,13490,13490,0
20230731,182400,16551363780,13490,13490,13490,13490,0
20230731,182300,16551363780,13490,13490,13490,13490,0
20230731,182200,16551363780,13490,13490,13490,13490,0
20230731,182100,16551363780,13490,13490,13490,13490,0
20230731,182000,16551363780,13490,13490,13490,13490,0
20230731,181900,16551363780,13490,13490,13490,13490,0
20230731,181800,16551363780,13490,13490,13490,13490,0
20230731,181700,16551363780,13490,13490,13490,13490,0
20230731,181600,16551363780,13490,13490,13490,13490,0
20230731,181500,16551363780,13490,13490,13490,13490,0
20230731,181400,16551363780,13490,13490,13490,13490,0
20230731,181300,16551363780,13490,13490,13490,13490,0
20230731,181200,16551363780,13490,13490,13490,13490,0
20230731,181100,16551363780,13490,13490,13490,13490,0
20230731,181000,16551363780,13490,13490,13490,13490,0
20230731,180900,16551363780,13490,13490,13490,13490,0
20230731,180800,16551363780,13490,13490,13490,13490,0
20230731,180700,16551363780,13490,13490,13490,13490,146527
20230731,180600,16551363780,13490,13490,13490,13490,0
20230731,180500,16551363780,13490,13490,13490,13490,0
20230731,180400,16551363780,13490,13490,13490,13490,0
20230731,180300,16551363780,13490,13490,13490,13490,0
20230731,180200,16551363780,13490,13490,13490,13490,0
20230731,180100,16551363780,13490,13490,13490,13490,0
20230731,180000,16551363780,13490,13490,13490,13490,0
20230731,175900,16551363780,13490,13490,13490,13490,0
20230731,175800,16551363780,13490,13490,13490,13490,0
20230731,175700,16551363780,13490,13490,13490,13490,0
20230731,175600,16551363780,13490,13490,13490,13490,0
20230731,175500,16551363780,13490,13490,13490,13490,0
20230731,175400,16551363780,13490,13490,13490,13490,0
20230731,175300,16551363780,13490,13490,13490,13490,0
20230731,175200,16551363780,13490,13490,13490,13490,0
20230731,175100,16551363780,13490,13490,13490,13490,0
20230731,175000,16551363780,13490,13490,13490,13490,0
20230731,174900,16551363780,13490,13490,13490,13490,0
20230731,174800,16551363780,13490,13490,13490,13490,0
20230731,174700,16551363780,13490,13490,13490,13490,0
20230731,174600,16551363780,13490,13490,13490,13490,0
20230731,174500,16551363780,13490,13490,13490,13490,0
20230731,174400,16551363780,13490,13490,13490,13490,0
20230731,174300,16551363780,13490,13490,13490,13490,0
20230731,174200,16551363780,13490,13490,13490,13490,0
20230731,174100,16551363780,13490,13490,13490,13490,0
20230731,174000,16551363780,13490,13490,13490,13490,0
20230731,173900,16551363780,13490,13490,13490,13490,0
20230731,173800,16551363780,13490,13490,13490,13490,0
20230731,173700,16551363780,13490,13490,13490,13490,146527
20230731,173600,16551363780,13490,13490,13490,13490,0
20230731,173500,16551363780,13490,13490,13490,13490,0
20230731,173400,16551363780,13490,13490,13490,13490,0
20230731,173300,16551363780,13490,13490,13490,13490,0
20230731,173200,16551363780,13490,13490,13490,13490,0
20230731,173100,16551363780,13490,13490,13490,13490,0
20230731,173000,16551363780,13490,13490,13490,13490,0
20230731,172900,16551363780,13490,13490,13490,13490,0
20230731,172800,16551363780,13490,13490,13490,13490,0
20230731,172700,16551363780,13490,13490,13490,13490,0
20230731,172600,16551363780,13490,13490,13490,13490,0
20230731,172500,16551363780,13490,13490,13490,13490,0
20230731,172400,16551363780,13490,13490,13490,13490,0
20230731,172300,16551363780,13490,13490,13490,13490,0
20230731,172200,16551363780,13490,13490,13490,13490,0
20230731,172100,16551363780,13490,13490,13490,13490,0
20230731,172000,16551363780,13490,13490,13490,13490,0
20230731,171900,16551363780,13490,13490,13490,13490,0
20230731,171800,16551363780,13490,13490,13490,13490,0
20230731,171700,16551363780,13490,13490,13490,13490,0
20230731,171600,16551363780,13490,13490,13490,13490,0
20230731,171500,16551363780,13490,13490,13490,13490,0
20230731,171400,16551363780,13490,13490,13490,13490,0
20230731,171300,16551363780,13490,13490,13490,13490,0
20230731,171200,16551363780,13490,13490,13490,13490,0
20230731,171100,16551363780,13490,13490,13490,13490,0
20230731,171000,16551363780,13490,13490,13490,13490,0
20230731,170900,16551363780,13490,13490,13490,13490,0
20230731,170800,16551363780,13490,13490,13490,13490,0
20230731,170700,16551363780,13490,13490,13490,13490,146527
20230731,170600,16551363780,13490,13490,13490,13490,0
20230731,170500,16551363780,13490,13490,13490,13490,0
20230731,170400,16551363780,13490,13490,13490,13490,0
20230731,170300,16551363780,13490,13490,13490,13490,0
20230731,170200,16551363780,13490,13490,13490,13490,0
20230731,170100,16551363780,13490,13490,13490,13490,0
20230731,170000,16551363780,13490,13490,13490,13490,0
20230731,165900,16551363780,13490,13490,13490,13490,0
20230731,165800,16551363780,13490,13490,13490,13490,0
20230731,165700,16551363780,13490,13490,13490,13490,0
20230731,165600,16551363780,13490,13490,13490,13490,0
20230731,165500,16551363780,13490,13490,13490,13490,0
20230731,165400,16551363780,13490,13490,13490,13490,0
20230731,165300,16551363780,13490,13490,13490,13490,0
20230731,165200,16551363780,13490,13490,13490,13490,0
20230731,165100,16551363780,13490,13490,13490,13490,0
20230731,165000,16551363780,13490,13490,13490,13490,0
20230731,164900,16551363780,13490,13490,13490,13490,0
20230731,164800,16551363780,13490,13490,13490,13490,0
20230731,164700,16551363780,13490,13490,13490,13490,0
20230731,164600,16551363780,13490,13490,13490,13490,0
20230731,164500,16551363780,13490,13490,13490,13490,0
20230731,164400,16551363780,13490,13490,13490,13490,0
20230731,164300,16551363780,13490,13490,13490,13490,0
20230731,164200,16551363780,13490,13490,13490,13490,0
20230731,164100,16551363780,13490,13490,13490,13490,0
20230731,164000,16551363780,13490,13490,13490,13490,0
20230731,163900,16551363780,13490,13490,13490,13490,0
20230731,163800,16551363780,13490,13490,13490,13490,0
20230731,163700,16551363780,13490,13490,13490,13490,146527
20230731,163600,16551363780,13490,13490,13490,13490,0
20230731,163500,16551363780,13490,13490,13490,13490,0
20230731,163400,16551363780,13490,13490,13490,13490,0
20230731,163300,16551363780,13490,13490,13490,13490,0
20230731,163200,16551363780,13490,13490,13490,13490,0
20230731,163100,16551363780,13490,13490,13490,13490,0
20230731,163000,16551363780,13490,13490,13490,13490,0
20230731,162900,16551363780,13490,13490,13490,13490,0
20230731,162800,16551363780,13490,13490,13490,13490,0
20230731,162700,16551363780,13490,13490,13490,13490,0
20230731,162600,16551363780,13490,13490,13490,13490,0
20230731,162500,16551363780,13490,13490,13490,13490,0
20230731,162400,16551363780,13490,13490,13490,13490,0
20230731,162300,16551363780,13490,13490,13490,13490,0
20230731,162200,16551363780,13490,13490,13490,13490,0
20230731,162100,16551363780,13490,13490,13490,13490,0
20230731,162000,16551363780,13490,13490,13490,13490,0
20230731,161900,16551363780,13490,13490,13490,13490,0
20230731,161800,16551363780,13490,13490,13490,13490,0
20230731,161700,16551363780,13490,13490,13490,13490,0
20230731,161600,16551363780,13490,13490,13490,13490,0
20230731,161500,16551363780,13490,13490,13490,13490,0
20230731,161400,16551363780,13490,13490,13490,13490,0
20230731,161300,16551363780,13490,13490,13490,13490,0
20230731,161200,16551363780,13490,13490,13490,13490,0
20230731,161100,16551363780,13490,13490,13490,13490,0
20230731,161000,16551363780,13490,13490,13490,13490,0
20230731,160900,16551363780,13490,13490,13490,13490,0
20230731,160800,16551363780,13490,13490,13490,13490,0
20230731,160700,16551363780,13490,13490,13490,13490,146527
20230731,160600,16551363780,13490,13490,13490,13490,0
20230731,160500,16551363780,13490,13490,13490,13490,0
20230731,160400,16551363780,13490,13490,13490,13490,0
20230731,160300,16551363780,13490,13490,13490,13490,0
20230731,160200,16551363780,13490,13490,13490,13490,0
20230731,160100,16551363780,13490,13490,13490,13490,0
20230731,160000,16551363780,13490,13490,13490,13490,0
20230731,155900,16551363780,13490,13490,13490,13490,0
20230731,155800,16551363780,13490,13490,13490,13490,0
20230731,155700,16551363780,13490,13490,13490,13490,0
20230731,155600,16551363780,13490,13490,13490,13490,0
20230731,155500,16551363780,13490,13490,13490,13490,0
20230731,155400,16551363780,13490,13490,13490,13490,0
20230731,155300,16551363780,13490,13490,13490,13490,0
20230731,155200,16551363780,13490,13490,13490,13490,0
20230731,155100,16551363780,13490,13490,13490,13490,0
20230731,155000,16551363780,13490,13490,13490,13490,0
20230731,154900,16551363780,13490,13490,13490,13490,0
20230731,154800,16551363780,13490,13490,13490,13490,0
20230731,154700,16551363780,13490,13490,13490,13490,0
20230731,154600,16551363780,13490,13490,13490,13490,0
20230731,154500,16551363780,13490,13490,13490,13490,0
20230731,154400,16551363780,13490,13490,13490,13490,0
20230731,154300,16551363780,13490,13490,13490,13490,0
20230731,154200,16551363780,13490,13490,13490,13490,0
20230731,154100,16551363780,13490,13490,13490,13490,0
20230731,154000,16551363780,13490,13490,13490,13490,0
20230731,153900,16551363780,13490,13490,13490,13490,0
20230731,153800,16551363780,13490,13490,13490,13490,0
20230731,153700,16551363780,13490,13490,13490,13490,146527
20230731,153600,16551363780,13490,13490,13490,13490,0
20230731,153500,16551363780,13490,13490,13490,13490,0
20230731,153400,16551363780,13490,13490,13490,13490,0
20230731,153300,16551363780,13490,13490,13490,13490,0
20230731,153200,16551363780,13490,13490,13490,13490,0
20230731,153100,16551363780,13490,13490,13490,13490,0
20230731,153000,16551363780,13490,13490,13490,13490,146527
20230731,152900,14574714550,13430,13430,13430,13430,0
20230731,152800,14574714550,13430,13430,13430,13430,0
20230731,152700,14574714550,13430,13430,13430,13430,0
20230731,152600,14574714550,13430,13430,13430,13430,0
20230731,152500,14574714550,13430,13430,13430,13430,0
20230731,152400,14574714550,13430,13430,13430,13430,0
20230731,152300,14574714550,13430,13430,13430,13430,0
20230731,152200,14574714550,13430,13430,13430,13430,0
20230731,152100,14574714550,13430,13430,13430,13430,0
20230731,152000,14574714550,13430,13430,13430,13430,0
20230731,151900,14574714550,13430,13430,13440,13420,6497
20230731,151800,14487512740,13430,13420,13430,13420,4461
20230731,151700,14427639720,13420,13420,13430,13420,6827
20230731,151600,14336011850,13420,13420,13430,13410,9050
20230731,151500,14214522370,13420,13430,13440,13410,19671
20230731,151400,13950451450,13430,13440,13440,13430,8653
20230731,151300,13834221190,13430,13450,13450,13430,6543
20230731,151200,13746295290,13440,13450,13450,13430,8225
20230731,151100,13635744080,13450,13450,13460,13440,3856
20230731,151000,13583891800,13450,13450,13460,13440,7240
20230731,150900,13486547490,13450,13460,13460,13450,1571
20230731,150800,13465414840,13460,13460,13470,13440,6221
20230731,150700,13381673750,13450,13480,13490,13450,3532
20230731,150600,13334094690,13480,13470,13490,13450,7321
20230731,150500,13235491240,13460,13460,13470,13460,2761
20230731,150400,13198324340,13460,13450,13490,13440,3121
20230731,150300,13156309940,13470,13460,13470,13440,4119
20230731,150200,13100888250,13460,13480,13490,13450,3842
20230731,150100,13049178400,13460,13460,13490,13460,4046
20230731,150000,12994623360,13470,13480,13480,13450,4855
20230731,145900,12929237360,13480,13490,13490,13470,1047
20230731,145800,12915122610,13490,13470,13490,13450,5426
20230731,145700,12842000700,13460,13470,13490,13450,3186
20230731,145600,12799059930,13470,13460,13470,13440,7028
20230731,145500,12704521300,13470,13470,13480,13450,1366
20230731,145400,12686134930,13470,13460,13480,13440,2309
20230731,145300,12655054960,13450,13460,13470,13450,3124
20230731,145200,12613014080,13450,13450,13470,13440,5174
20230731,145100,12543365660,13450,13450,13460,13440,3161
20230731,145000,12500839810,13450,13460,13460,13440,8739
20230731,144900,12383305440,13460,13460,13460,13450,2135
20230731,144800,12354580080,13450,13460,13470,13450,2030
20230731,144700,12327267330,13470,13460,13470,13450,2478
20230731,144600,12293917240,13460,13460,13470,13450,5164
20230731,144500,12224440250,13470,13470,13470,13460,1440
20230731,144400,12205054150,13470,13470,13480,13460,2462
20230731,144300,12171905040,13480,13470,13480,13460,1913
20230731,144200,12146140180,13470,13470,13480,13470,1794
20230731,144100,12121974440,13470,13480,13490,13470,1690
20230731,144000,12099193060,13480,13480,13490,13470,2490
20230731,143900,12065633120,13480,13480,13480,13470,665
20230731,143800,12056671350,13480,13480,13490,13470,930
20230731,143700,12044135740,13490,13500,13510,13460,1506
20230731,143600,12023835080,13460,13470,13500,13460,14371
20230731,143500,11830129880,13470,13490,13490,13460,6317
20230731,143400,11744997610,13490,13480,13490,13470,683
20230731,143300,11735791450,13480,13470,13480,13460,5299
20230731,143200,11664403150,13470,13460,13470,13460,641
20230731,143100,11655771850,13470,13460,13470,13450,4660
20230731,143000,11593063160,13460,13450,13460,13450,453
20230731,142900,11586967600,13450,13460,13470,13450,15868
20230731,142800,11373420930,13460,13470,13470,13460,614
20230731,142700,11365152420,13470,13470,13470,13460,2938
20230731,142600,11325597270,13470,13460,13470,13460,1711
20230731,142500,11302562200,13470,13490,13490,13460,30428
20230731,142400,10892553620,13480,13490,13490,13480,4891
20230731,142300,10826622260,13490,13490,13490,13480,2154
20230731,142200,10797579120,13480,13490,13490,13480,1470
20230731,142100,10777755570,13480,13490,13490,13480,2178
20230731,142000,10748385510,13490,13490,13500,13480,2157
20230731,141900,10719281070,13490,13480,13490,13480,2517
20230731,141800,10685340380,13490,13480,13490,13480,208
20230731,141700,10682535340,13490,13490,13490,13480,2337
20230731,141600,10651020450,13490,13490,13490,13490,864
20230731,141500,10639365090,13490,13490,13500,13490,1612
20230731,141400,10617619150,13500,13490,13500,13490,865
20230731,141300,10605950290,13490,13490,13490,13490,1834
20230731,141200,10581209630,13490,13500,13500,13490,1355
20230731,141100,10562930420,13490,13480,13500,13480,1209
20230731,141000,10546620320,13480,13470,13500,13470,2942
20230731,140900,10506955370,13470,13480,13490,13470,2752
20230731,140800,10469859160,13490,13490,13490,13480,2153
20230731,140700,10440818490,13490,13500,13500,13490,2504
20230731,140600,10407033770,13500,13490,13500,13490,748
20230731,140500,10396943150,13490,13490,13500,13490,1589
20230731,140400,10375506610,13490,13490,13500,13490,528
20230731,140300,10368383790,13490,13500,13500,13490,3893
20230731,140200,10315845970,13500,13500,13510,13500,1427
20230731,140100,10296579980,13500,13500,13520,13500,4793
20230731,140000,10231837730,13500,13510,13510,13500,2001
20230731,135900,10204821090,13500,13510,13510,13500,1651
20230731,135800,10182530920,13500,13500,13510,13500,2017
20230731,135700,10155297190,13500,13510,13510,13490,1804
20230731,135600,10130944990,13490,13490,13520,13480,5855
20230731,135500,10051956970,13490,13480,13500,13480,2093
20230731,135400,10023730850,13480,13490,13500,13470,3669
20230731,135300,9974261960,13500,13490,13500,13490,626
20230731,135200,9965814160,13490,13480,13500,13480,1434
20230731,135100,9946471620,13480,13470,13480,13470,837
20230731,135000,9935191420,13470,13470,13480,13460,5883
20230731,134900,9855983940,13470,13470,13470,13460,4393
20230731,134800,9796829920,13470,13460,13470,13450,3746
20230731,134700,9746395850,13470,13450,13470,13450,4673
20230731,134600,9683497320,13460,13460,13470,13450,8753
20230731,134500,9565699600,13460,13470,13470,13450,6999
20230731,134400,9471464640,13460,13470,13470,13460,1993
20230731,134300,9444636190,13460,13470,13470,13460,991
20230731,134200,9431294830,13470,13470,13480,13460,2367
20230731,134100,9399414150,13470,13470,13480,13470,430
20230731,134000,9393621880,13480,13480,13480,13470,2692
20230731,133900,9357358010,13480,13480,13480,13470,2746
20230731,133800,9320352990,13480,13470,13490,13470,1551
20230731,133700,9299445210,13490,13500,13510,13470,27962
20230731,133600,8922147330,13500,13500,13510,13500,2081
20230731,133500,8894051540,13510,13510,13520,13500,8435
20230731,133400,8780113510,13510,13520,13530,13510,4653
20230731,133300,8717224870,13540,13520,13540,13520,1391
20230731,133200,8698413740,13520,13530,13540,13520,3468
20230731,133100,8651500990,13530,13530,13540,13530,201
20230731,133000,8648781240,13530,13530,13540,13530,967
20230731,132900,8635697700,13530,13530,13530,13520,595
20230731,132800,8627651480,13530,13520,13530,13520,709
20230731,132700,8618065000,13530,13540,13540,13520,1289
20230731,132600,8600633470,13520,13530,13540,13520,2850
20230731,132500,8562076680,13530,13540,13540,13520,1598
20230731,132400,8540456030,13540,13530,13540,13530,273
20230731,132300,8536761700,13540,13520,13540,13520,1039
20230731,132200,8522705430,13520,13530,13530,13520,1329
20230731,132100,8504733610,13530,13530,13530,13520,1186
20230731,132000,8488690020,13530,13510,13530,13510,1875
20230731,131900,8463321470,13530,13510,13530,13510,536
20230731,131800,8456073080,13510,13520,13520,13510,970
20230731,131700,8442960870,13530,13530,13530,13520,2849
20230731,131600,8404420030,13520,13520,13530,13510,5503
20230731,131500,8329989800,13510,13520,13520,13510,1751
20230731,131400,8306327530,13520,13520,13520,13510,1015
20230731,131300,8292605110,13520,13520,13520,13510,1016
20230731,131200,8278871310,13520,13520,13520,13510,757
20230731,131100,8268642940,13520,13520,13520,13510,84
20230731,131000,8267507400,13520,13510,13520,13510,278
20230731,130900,8263749930,13510,13520,13520,13510,297
20230731,130800,8259734780,13520,13520,13520,13510,205
20230731,130700,8256963320,13520,13520,13520,13510,1316
20230731,130600,8239171420,13520,13510,13520,13510,469
20230731,130500,8232833940,13520,13520,13520,13510,1005
20230731,130400,8219248290,13520,13510,13520,13510,150
20230731,130300,8217220670,13520,13510,13520,13510,209
20230731,130200,8214395220,13510,13510,13520,13510,165
20230731,130100,8212165410,13510,13510,13520,13510,318
20230731,130000,8207866600,13510,13520,13520,13510,390
20230731,125900,8202594970,13510,13520,13520,13510,305
20230731,125800,8198472630,13520,13530,13530,13510,5519
20230731,125700,8123857090,13520,13530,13530,13520,549
20230731,125600,8116434500,13530,13520,13530,13520,84
20230731,125500,8115298810,13520,13520,13520,13520,1237
20230731,125400,8098574570,13520,13530,13530,13520,129
20230731,125300,8096829490,13520,13520,13530,13520,208
20230731,125200,8094015920,13530,13530,13530,13520,2657
20230731,125100,8058073830,13530,13530,13540,13530,45
20230731,125000,8057464930,13530,13520,13540,13520,2821
20230731,124900,8019277620,13530,13530,13530,13520,1007
20230731,124800,8005652920,13520,13520,13530,13520,707
20230731,124700,7996089830,13530,13530,13530,13520,486
20230731,124600,7989514630,13530,13530,13530,13520,928
20230731,124500,7976958870,13530,13530,13540,13530,2207
20230731,124400,7947094980,13530,13540,13540,13530,76
20230731,124300,7946066650,13530,13530,13540,13520,1118
20230731,124200,7930939460,13530,13530,13530,13520,2873
20230731,124100,7892067880,13520,13530,13530,13520,176
20230731,124000,7889686990,13530,13530,13530,13520,1212
20230731,123900,7873288710,13530,13530,13540,13530,1919
20230731,123800,7847323090,13530,13530,13530,13530,39
20230731,123700,7846795420,13540,13530,13540,13520,473
20230731,123600,7840395390,13530,13520,13530,13520,500
20230731,123500,7833633380,13530,13530,13530,13520,6314
20230731,123400,7748225710,13530,13530,13540,13520,1242
20230731,123300,7731421470,13540,13520,13540,13520,2059
20230731,123200,7703561210,13520,13520,13530,13520,75
20230731,123100,7702546930,13520,13520,13530,13520,4691
20230731,123000,7639117630,13520,13510,13520,13510,661
20230731,122900,7630181280,13510,13520,13530,13510,694
20230731,122800,7620802340,13510,13520,13520,13510,2436
20230731,122700,7587867700,13510,13520,13530,13510,3014
20230731,122600,7547123190,13520,13510,13520,13510,551
20230731,122500,7539678480,13510,13520,13520,13510,243
20230731,122400,7536394490,13520,13520,13520,13510,591
20230731,122300,7528407070,13510,13510,13520,13510,534
20230731,122200,7521192680,13510,13510,13520,13510,2008
20230731,122100,7494063960,13520,13510,13520,13500,2941
20230731,122000,7454327570,13500,13510,13510,13500,822
20230731,121900,7443224440,13510,13500,13510,13500,6089
20230731,121800,7360972220,13500,13510,13510,13500,781
20230731,121700,7350428250,13500,13510,13510,13500,431
20230731,121600,7344609680,13500,13510,13510,13500,1143
20230731,121500,7329177870,13510,13500,13510,13500,1032
20230731,121400,7315240690,13500,13510,13510,13500,392
20230731,121300,7309946370,13500,13500,13510,13500,311
20230731,121200,7305747820,13500,13500,13510,13500,1169
20230731,121100,7289959430,13510,13500,13510,13500,786
20230731,121000,7279343340,13510,13500,13510,13500,1276
20230731,120900,7262108890,13500,13500,13510,13500,318
20230731,120800,7257815870,13510,13510,13510,13500,1855
20230731,120700,7232759170,13510,13510,13510,13510,178
20230731,120600,7230354390,13510,13510,13520,13510,630
20230731,120500,7221842370,13510,13500,13510,13500,3969
20230731,120400,7168222750,13510,13520,13520,13500,2169
20230731,120300,7138919660,13510,13520,13520,13510,66
20230731,120200,7138027930,13520,13510,13520,13510,701
20230731,120100,7128553990,13510,13510,13520,13510,1565
20230731,120000,7107409830,13510,13510,13520,13510,67
20230731,115900,7106504550,13520,13500,13520,13500,148
20230731,115800,7104504300,13510,13510,13510,13500,129
20230731,115700,7102761960,13510,13510,13520,13500,3244
20230731,115600,7058935120,13510,13510,13520,13510,476
20230731,115500,7052504320,13510,13510,13510,13510,460
20230731,115400,7046289720,13520,13510,13520,13510,213
20230731,115300,7043411800,13520,13520,13520,13510,243
20230731,115200,7040127700,13510,13520,13520,13510,224
20230731,115100,7037099640,13520,13510,13520,13510,603
20230731,115000,7028953080,13510,13520,13520,13510,396
20230731,114900,7023603110,13510,13510,13520,13510,1995
20230731,114800,6996645600,13510,13530,13530,13510,1115
20230731,114700,6981573950,13520,13530,13530,13520,1987
20230731,114600,6954707970,13520,13520,13530,13520,4921
20230731,114500,6888175610,13520,13510,13520,13510,370
20230731,114400,6883176890,13510,13510,13510,13510,595
20230731,114300,6875138440,13510,13510,13510,13510,330
20230731,114200,6870680140,13520,13510,13520,13510,342
20230731,114100,6866058600,13520,13520,13520,13510,263
20230731,114000,6862505020,13510,13510,13520,13510,181
20230731,113900,6860058620,13510,13530,13530,13510,546
20230731,113800,6852678460,13520,13530,13530,13520,174
20230731,113700,6850325920,13530,13520,13530,13520,1125
20230731,113600,6835114860,13510,13520,13520,13510,619
20230731,113500,6826751580,13520,13520,13520,13510,267
20230731,113400,6823143800,13510,13510,13520,13510,250
20230731,113300,6819766260,13520,13510,13520,13500,1612
20230731,113200,6797988790,13510,13500,13510,13500,548
20230731,113100,6790589970,13500,13500,13510,13500,830
20230731,113000,6779384150,13500,13500,13510,13500,566
20230731,112900,6771743120,13510,13510,13520,13510,548
20230731,112800,6764338730,13520,13510,13520,13510,627
20230731,112700,6755867860,13510,13520,13520,13510,919
20230731,112600,6743451400,13520,13530,13530,13510,573
20230731,112500,6735706180,13520,13520,13530,13520,496
20230731,112400,6729000080,13520,13520,13520,13520,1220
20230731,112300,6712505680,13510,13510,13530,13510,469
20230731,112200,6706167850,13510,13540,13540,13510,1429
20230731,112100,6686836740,13540,13540,13540,13530,1027
20230731,112000,6672937010,13530,13520,13540,13520,885
20230731,111900,6660963860,13520,13530,13530,13520,250
20230731,111800,6657583660,13530,13500,13530,13500,893
20230731,111700,6645518200,13520,13500,13520,13500,1363
20230731,111600,6627114910,13500,13530,13530,13490,2430
20230731,111500,6594295870,13530,13510,13540,13500,2028
20230731,111400,6566865570,13510,13500,13510,13500,2020
20230731,111300,6539587680,13500,13500,13510,13500,870
20230731,111200,6527842310,13500,13520,13520,13500,543
20230731,111100,6520511020,13500,13510,13510,13500,557
20230731,111000,6512991450,13500,13500,13510,13500,1460
20230731,110900,6493278990,13500,13520,13520,13500,697
20230731,110800,6483863570,13520,13500,13520,13490,1255
20230731,110700,6466917250,13500,13500,13510,13490,1646
20230731,110600,6444698600,13500,13500,13500,13490,2182
20230731,110500,6415247570,13500,13490,13500,13490,1652
20230731,110400,6392955670,13500,13500,13500,13490,659
20230731,110300,6384062270,13500,13500,13500,13490,1696
20230731,110200,6361179200,13500,13500,13500,13490,3146
20230731,110100,6318716650,13490,13500,13500,13490,1020
20230731,110000,6304956690,13500,13490,13500,13490,1221
20230731,105900,6288483950,13500,13500,13500,13500,2686
20230731,105800,6252222950,13500,13500,13510,13500,1549
20230731,105700,6231309210,13500,13500,13510,13500,989
20230731,105600,6217949970,13510,13510,13510,13500,1514
20230731,105500,6197501240,13510,13490,13540,13490,8174
20230731,105400,6087101450,13490,13490,13500,13490,540
20230731,105300,6079816660,13490,13500,13500,13490,1365
20230731,105200,6061400320,13500,13500,13510,13490,8292
20230731,105100,5949456490,13510,13500,13510,13500,7441
20230731,105000,5848950180,13500,13500,13510,13500,1539
20230731,104900,5828172640,13500,13510,13510,13500,648
20230731,104800,5819423280,13500,13500,13510,13500,642
20230731,104700,5810753890,13510,13500,13510,13500,1217
20230731,104600,5794316670,13500,13520,13520,13500,4274
20230731,104500,5736564020,13520,13540,13540,13520,287
20230731,104400,5732682950,13530,13510,13530,13510,1713
20230731,104300,5709515620,13510,13530,13540,13510,1370
20230731,104200,5690987620,13530,13540,13550,13530,621
20230731,104100,5682576520,13550,13540,13550,13530,2237
20230731,104000,5652300220,13530,13520,13540,13520,1033
20230731,103900,5638324570,13530,13530,13540,13520,1439
20230731,103800,5618855640,13540,13550,13550,13530,2796
20230731,103700,5580982390,13560,13550,13560,13550,736
20230731,103600,5571004400,13560,13550,13560,13550,1581
20230731,103500,5549581820,13550,13540,13550,13540,224
20230731,103400,5546548530,13540,13540,13550,13540,1709
20230731,103300,5523408620,13540,13530,13540,13530,434
20230731,103200,5517536460,13540,13520,13540,13510,2509
20230731,103100,5483613340,13520,13520,13520,13510,3945
20230731,103000,5430278340,13520,13530,13530,13520,788
20230731,102900,5419619490,13530,13530,13530,13520,796
20230731,102800,5408851460,13530,13520,13530,13520,1635
20230731,102700,5386731820,13520,13530,13530,13520,189
20230731,102600,5384176020,13520,13530,13540,13520,3137
20230731,102500,5341734200,13520,13520,13530,13520,2162
20230731,102400,5312495890,13510,13520,13520,13510,489
20230731,102300,5305889120,13510,13510,13520,13510,2314
20230731,102200,5274623880,13500,13500,13510,13500,385
20230731,102100,5269425060,13500,13500,13510,13500,643
20230731,102000,5260739970,13510,13500,13510,13500,871
20230731,101900,5248974870,13510,13500,13520,13500,2410
20230731,101800,5216417300,13500,13500,13510,13500,344
20230731,101700,5211772390,13500,13470,13510,13470,6654
20230731,101600,5121992970,13460,13460,13460,13450,2030
20230731,101500,5094670070,13450,13470,13470,13450,2978
20230731,101400,5054591760,13470,13470,13480,13460,9005
20230731,101300,4933343320,13470,13480,13480,13470,1052
20230731,101200,4919164710,13480,13480,13490,13470,8439
20230731,101100,4805425260,13480,13490,13500,13480,1739
20230731,101000,4781966290,13490,13490,13500,13490,687
20230731,100900,4772695610,13490,13490,13490,13480,4544
20230731,100800,4711409290,13480,13490,13490,13480,1112
20230731,100700,4696411190,13480,13490,13490,13480,1473
20230731,100600,4676549940,13490,13480,13490,13480,3372
20230731,100500,4631082730,13480,13460,13490,13460,963
20230731,100400,4618106910,13460,13450,13460,13440,7261
20230731,100300,4520405550,13440,13450,13450,13440,1788
20230731,100200,4496363520,13450,13450,13460,13440,2605
20230731,100100,4461326340,13450,13450,13450,13440,585
20230731,100000,4453459090,13450,13450,13450,13440,1146
20230731,095900,4438049290,13450,13440,13450,13430,3841
20230731,095800,4386425140,13440,13420,13440,13420,2329
20230731,095700,4355139460,13420,13420,13430,13420,2416
20230731,095600,4322711330,13430,13450,13460,13420,16476
20230731,095500,4101287390,13460,13470,13470,13450,22420
20230731,095400,3799667230,13470,13480,13490,13460,5435
20230731,095300,3726455400,13480,13480,13490,13480,1575
20230731,095200,3705224050,13480,13480,13480,13470,1640
20230731,095100,3683129680,13480,13480,13490,13480,2235
20230731,095000,3653000660,13490,13490,13500,13490,1797
20230731,094900,3628759120,13490,13480,13500,13480,3887
20230731,094800,3576335120,13480,13490,13500,13480,1766
20230731,094700,3552516100,13490,13500,13500,13490,2172
20230731,094600,3523213330,13500,13510,13510,13500,4218
20230731,094500,3466269200,13500,13510,13510,13500,4143
20230731,094400,3410303280,13510,13510,13520,13510,1303
20230731,094300,3392699470,13520,13510,13530,13510,2290
20230731,094200,3361737620,13520,13510,13520,13510,719
20230731,094100,3352019630,13510,13510,13520,13500,4827
20230731,094000,3286800150,13510,13510,13520,13510,1094
20230731,093900,3272017590,13520,13520,13520,13510,1171
20230731,093800,3256188450,13520,13520,13530,13510,3382
20230731,093700,3210490880,13520,13530,13530,13510,1613
20230731,093600,3188681260,13520,13550,13550,13520,1392
20230731,093500,3169844570,13560,13570,13580,13550,4873
20230731,093400,3103701090,13570,13520,13570,13520,5370
20230731,093300,3030991630,13520,13520,13520,13510,1422
20230731,093200,3011767970,13520,13520,13530,13510,1250
20230731,093100,2994869650,13520,13510,13540,13500,3211
20230731,093000,2951467770,13510,13480,13510,13460,2612
20230731,092900,2916219200,13480,13460,13480,13450,4068
20230731,092800,2861452020,13470,13490,13500,13460,11217
20230731,092700,2710248820,13500,13500,13500,13490,1495
20230731,092600,2690074640,13490,13490,13500,13480,6879
20230731,092500,2597276180,13480,13490,13500,13480,3381
20230731,092400,2551675640,13490,13490,13490,13480,1438
20230731,092300,2532283450,13490,13490,13530,13480,3966
20230731,092200,2478755230,13490,13510,13520,13480,13971
20230731,092100,2290200540,13510,13530,13530,13510,10783
20230731,092000,2144401580,13530,13530,13550,13520,3234
20230731,091900,2100633190,13530,13500,13530,13500,2492
20230731,091800,2066966760,13530,13560,13560,13500,1712
20230731,091700,2043828580,13510,13560,13570,13500,11885
20230731,091600,1882779290,13500,13500,13550,13490,5242
20230731,091500,1811938230,13500,13490,13500,13470,3850
20230731,091400,1760023410,13490,13500,13510,13480,13429
20230731,091300,1578774780,13500,13570,13570,13500,10292
20230731,091200,1439547710,13540,13560,13570,13540,9392
20230731,091100,1312247190,13560,13620,13620,13560,9867
20230731,091000,1178182370,13600,13580,13620,13580,8463
20230731,090900,1063086500,13570,13560,13590,13560,5912
20230731,090800,982862500,13550,13590,13600,13550,9357
20230731,090700,855829630,13600,13580,13600,13580,3555
20230731,090600,807516630,13590,13560,13590,13560,6267
20230731,090500,722437850,13550,13530,13560,13530,3572
20230731,090400,674028820,13530,13550,13560,13530,7273
20230731,090300,575556850,13560,13530,13560,13520,4469
20230731,090200,515041420,13540,13570,13580,13530,6020
20230731,090100,433470990,13540,13550,13580,13540,6934
20230731,090000,339462580,13560,13600,13610,13550,24983