KissMeData/047400/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191800,5467631905,3860,3860,3860,3860,15399
20230731,191700,5467631905,3860,3860,3860,3860,0
20230731,191600,5467631905,3860,3860,3860,3860,0
20230731,191500,5467631905,3860,3860,3860,3860,0
20230731,191400,5467631905,3860,3860,3860,3860,0
20230731,191300,5467631905,3860,3860,3860,3860,0
20230731,191200,5467631905,3860,3860,3860,3860,0
20230731,191100,5467631905,3860,3860,3860,3860,0
20230731,191000,5467631905,3860,3860,3860,3860,0
20230731,190900,5467631905,3860,3860,3860,3860,0
20230731,190800,5467631905,3860,3860,3860,3860,0
20230731,190700,5467631905,3860,3860,3860,3860,0
20230731,190600,5467631905,3860,3860,3860,3860,0
20230731,190500,5467631905,3860,3860,3860,3860,0
20230731,190400,5467631905,3860,3860,3860,3860,0
20230731,190300,5467631905,3860,3860,3860,3860,0
20230731,190200,5467631905,3860,3860,3860,3860,0
20230731,190100,5467631905,3860,3860,3860,3860,0
20230731,190000,5467631905,3860,3860,3860,3860,0
20230731,185900,5467631905,3860,3860,3860,3860,0
20230731,185800,5467631905,3860,3860,3860,3860,0
20230731,185700,5467631905,3860,3860,3860,3860,0
20230731,185600,5467631905,3860,3860,3860,3860,0
20230731,185500,5467631905,3860,3860,3860,3860,0
20230731,185400,5467631905,3860,3860,3860,3860,0
20230731,185300,5467631905,3860,3860,3860,3860,0
20230731,185200,5467631905,3860,3860,3860,3860,0
20230731,185100,5467631905,3860,3860,3860,3860,0
20230731,185000,5467631905,3860,3860,3860,3860,0
20230731,184900,5467631905,3860,3860,3860,3860,0
20230731,184800,5467631905,3860,3860,3860,3860,15399
20230731,184700,5467631905,3860,3860,3860,3860,0
20230731,184600,5467631905,3860,3860,3860,3860,0
20230731,184500,5467631905,3860,3860,3860,3860,0
20230731,184400,5467631905,3860,3860,3860,3860,0
20230731,184300,5467631905,3860,3860,3860,3860,0
20230731,184200,5467631905,3860,3860,3860,3860,0
20230731,184100,5467631905,3860,3860,3860,3860,0
20230731,184000,5467631905,3860,3860,3860,3860,0
20230731,183900,5467631905,3860,3860,3860,3860,0
20230731,183800,5467631905,3860,3860,3860,3860,0
20230731,183700,5467631905,3860,3860,3860,3860,0
20230731,183600,5467631905,3860,3860,3860,3860,0
20230731,183500,5467631905,3860,3860,3860,3860,0
20230731,183400,5467631905,3860,3860,3860,3860,0
20230731,183300,5467631905,3860,3860,3860,3860,0
20230731,183200,5467631905,3860,3860,3860,3860,0
20230731,183100,5467631905,3860,3860,3860,3860,0
20230731,183000,5467631905,3860,3860,3860,3860,0
20230731,182900,5467631905,3860,3860,3860,3860,0
20230731,182800,5467631905,3860,3860,3860,3860,0
20230731,182700,5467631905,3860,3860,3860,3860,0
20230731,182600,5467631905,3860,3860,3860,3860,0
20230731,182500,5467631905,3860,3860,3860,3860,0
20230731,182400,5467631905,3860,3860,3860,3860,0
20230731,182300,5467631905,3860,3860,3860,3860,0
20230731,182200,5467631905,3860,3860,3860,3860,0
20230731,182100,5467631905,3860,3860,3860,3860,0
20230731,182000,5467631905,3860,3860,3860,3860,0
20230731,181900,5467631905,3860,3860,3860,3860,0
20230731,181800,5467631905,3860,3860,3860,3860,15399
20230731,181700,5467631905,3860,3860,3860,3860,0
20230731,181600,5467631905,3860,3860,3860,3860,0
20230731,181500,5467631905,3860,3860,3860,3860,0
20230731,181400,5467631905,3860,3860,3860,3860,0
20230731,181300,5467631905,3860,3860,3860,3860,0
20230731,181200,5467631905,3860,3860,3860,3860,0
20230731,181100,5467631905,3860,3860,3860,3860,0
20230731,181000,5467631905,3860,3860,3860,3860,0
20230731,180900,5467631905,3860,3860,3860,3860,0
20230731,180800,5467631905,3860,3860,3860,3860,0
20230731,180700,5467631905,3860,3860,3860,3860,0
20230731,180600,5467631905,3860,3860,3860,3860,0
20230731,180500,5467631905,3860,3860,3860,3860,0
20230731,180400,5467631905,3860,3860,3860,3860,0
20230731,180300,5467631905,3860,3860,3860,3860,0
20230731,180200,5467631905,3860,3860,3860,3860,0
20230731,180100,5467631905,3860,3860,3860,3860,0
20230731,180000,5467631905,3860,3860,3860,3860,0
20230731,175900,5467631905,3860,3860,3860,3860,0
20230731,175800,5467631905,3860,3860,3860,3860,0
20230731,175700,5467631905,3860,3860,3860,3860,0
20230731,175600,5467631905,3860,3860,3860,3860,0
20230731,175500,5467631905,3860,3860,3860,3860,0
20230731,175400,5467631905,3860,3860,3860,3860,0
20230731,175300,5467631905,3860,3860,3860,3860,0
20230731,175200,5467631905,3860,3860,3860,3860,0
20230731,175100,5467631905,3860,3860,3860,3860,0
20230731,175000,5467631905,3860,3860,3860,3860,0
20230731,174900,5467631905,3860,3860,3860,3860,0
20230731,174800,5467631905,3860,3860,3860,3860,15399
20230731,174700,5467631905,3860,3860,3860,3860,0
20230731,174600,5467631905,3860,3860,3860,3860,0
20230731,174500,5467631905,3860,3860,3860,3860,0
20230731,174400,5467631905,3860,3860,3860,3860,0
20230731,174300,5467631905,3860,3860,3860,3860,0
20230731,174200,5467631905,3860,3860,3860,3860,0
20230731,174100,5467631905,3860,3860,3860,3860,0
20230731,174000,5467631905,3860,3860,3860,3860,0
20230731,173900,5467631905,3860,3860,3860,3860,0
20230731,173800,5467631905,3860,3860,3860,3860,0
20230731,173700,5467631905,3860,3860,3860,3860,0
20230731,173600,5467631905,3860,3860,3860,3860,0
20230731,173500,5467631905,3860,3860,3860,3860,0
20230731,173400,5467631905,3860,3860,3860,3860,0
20230731,173300,5467631905,3860,3860,3860,3860,0
20230731,173200,5467631905,3860,3860,3860,3860,0
20230731,173100,5467631905,3860,3860,3860,3860,0
20230731,173000,5467631905,3860,3860,3860,3860,0
20230731,172900,5467631905,3860,3860,3860,3860,0
20230731,172800,5467631905,3860,3860,3860,3860,0
20230731,172700,5467631905,3860,3860,3860,3860,0
20230731,172600,5467631905,3860,3860,3860,3860,0
20230731,172500,5467631905,3860,3860,3860,3860,0
20230731,172400,5467631905,3860,3860,3860,3860,0
20230731,172300,5467631905,3860,3860,3860,3860,0
20230731,172200,5467631905,3860,3860,3860,3860,0
20230731,172100,5467631905,3860,3860,3860,3860,0
20230731,172000,5467631905,3860,3860,3860,3860,0
20230731,171900,5467631905,3860,3860,3860,3860,0
20230731,171800,5467631905,3860,3860,3860,3860,15399
20230731,171700,5467631905,3860,3860,3860,3860,0
20230731,171600,5467631905,3860,3860,3860,3860,0
20230731,171500,5467631905,3860,3860,3860,3860,0
20230731,171400,5467631905,3860,3860,3860,3860,0
20230731,171300,5467631905,3860,3860,3860,3860,0
20230731,171200,5467631905,3860,3860,3860,3860,0
20230731,171100,5467631905,3860,3860,3860,3860,0
20230731,171000,5467631905,3860,3860,3860,3860,0
20230731,170900,5467631905,3860,3860,3860,3860,0
20230731,170800,5467631905,3860,3860,3860,3860,0
20230731,170700,5467631905,3860,3860,3860,3860,0
20230731,170600,5467631905,3860,3860,3860,3860,0
20230731,170500,5467631905,3860,3860,3860,3860,0
20230731,170400,5467631905,3860,3860,3860,3860,0
20230731,170300,5467631905,3860,3860,3860,3860,0
20230731,170200,5467631905,3860,3860,3860,3860,0
20230731,170100,5467631905,3860,3860,3860,3860,0
20230731,170000,5467631905,3860,3860,3860,3860,0
20230731,165900,5467631905,3860,3860,3860,3860,0
20230731,165800,5467631905,3860,3860,3860,3860,0
20230731,165700,5467631905,3860,3860,3860,3860,0
20230731,165600,5467631905,3860,3860,3860,3860,0
20230731,165500,5467631905,3860,3860,3860,3860,0
20230731,165400,5467631905,3860,3860,3860,3860,0
20230731,165300,5467631905,3860,3860,3860,3860,0
20230731,165200,5467631905,3860,3860,3860,3860,0
20230731,165100,5467631905,3860,3860,3860,3860,0
20230731,165000,5467631905,3860,3860,3860,3860,0
20230731,164900,5467631905,3860,3860,3860,3860,0
20230731,164800,5467631905,3860,3860,3860,3860,15399
20230731,164700,5467631905,3860,3860,3860,3860,0
20230731,164600,5467631905,3860,3860,3860,3860,0
20230731,164500,5467631905,3860,3860,3860,3860,0
20230731,164400,5467631905,3860,3860,3860,3860,0
20230731,164300,5467631905,3860,3860,3860,3860,0
20230731,164200,5467631905,3860,3860,3860,3860,0
20230731,164100,5467631905,3860,3860,3860,3860,0
20230731,164000,5467631905,3860,3860,3860,3860,0
20230731,163900,5467631905,3860,3860,3860,3860,0
20230731,163800,5467631905,3860,3860,3860,3860,0
20230731,163700,5467631905,3860,3860,3860,3860,0
20230731,163600,5467631905,3860,3860,3860,3860,0
20230731,163500,5467631905,3860,3860,3860,3860,0
20230731,163400,5467631905,3860,3860,3860,3860,0
20230731,163300,5467631905,3860,3860,3860,3860,0
20230731,163200,5467631905,3860,3860,3860,3860,0
20230731,163100,5467631905,3860,3860,3860,3860,0
20230731,163000,5467631905,3860,3860,3860,3860,0
20230731,162900,5467631905,3860,3860,3860,3860,0
20230731,162800,5467631905,3860,3860,3860,3860,0
20230731,162700,5467631905,3860,3860,3860,3860,0
20230731,162600,5467631905,3860,3860,3860,3860,0
20230731,162500,5467631905,3860,3860,3860,3860,0
20230731,162400,5467631905,3860,3860,3860,3860,0
20230731,162300,5467631905,3860,3860,3860,3860,0
20230731,162200,5467631905,3860,3860,3860,3860,0
20230731,162100,5467631905,3860,3860,3860,3860,0
20230731,162000,5467631905,3860,3860,3860,3860,0
20230731,161900,5467631905,3860,3860,3860,3860,0
20230731,161800,5467631905,3860,3860,3860,3860,15399
20230731,161700,5467631905,3860,3860,3860,3860,0
20230731,161600,5467631905,3860,3860,3860,3860,0
20230731,161500,5467631905,3860,3860,3860,3860,0
20230731,161400,5467631905,3860,3860,3860,3860,0
20230731,161300,5467631905,3860,3860,3860,3860,0
20230731,161200,5467631905,3860,3860,3860,3860,0
20230731,161100,5467631905,3860,3860,3860,3860,0
20230731,161000,5467631905,3860,3860,3860,3860,0
20230731,160900,5467631905,3860,3860,3860,3860,0
20230731,160800,5467631905,3860,3860,3860,3860,0
20230731,160700,5467631905,3860,3860,3860,3860,0
20230731,160600,5467631905,3860,3860,3860,3860,0
20230731,160500,5467631905,3860,3860,3860,3860,0
20230731,160400,5467631905,3860,3860,3860,3860,0
20230731,160300,5467631905,3860,3860,3860,3860,0
20230731,160200,5467631905,3860,3860,3860,3860,0
20230731,160100,5467631905,3860,3860,3860,3860,0
20230731,160000,5467631905,3860,3860,3860,3860,0
20230731,155900,5467631905,3860,3860,3860,3860,0
20230731,155800,5467631905,3860,3860,3860,3860,0
20230731,155700,5467631905,3860,3860,3860,3860,0
20230731,155600,5467631905,3860,3860,3860,3860,0
20230731,155500,5467631905,3860,3860,3860,3860,0
20230731,155400,5467631905,3860,3860,3860,3860,0
20230731,155300,5467631905,3860,3860,3860,3860,0
20230731,155200,5467631905,3860,3860,3860,3860,0
20230731,155100,5467631905,3860,3860,3860,3860,0
20230731,155000,5467631905,3860,3860,3860,3860,0
20230731,154900,5467631905,3860,3860,3860,3860,0
20230731,154800,5467631905,3860,3860,3860,3860,15399
20230731,154700,5467631905,3860,3860,3860,3860,0
20230731,154600,5467631905,3860,3860,3860,3860,0
20230731,154500,5467631905,3860,3860,3860,3860,0
20230731,154400,5467631905,3860,3860,3860,3860,0
20230731,154300,5467631905,3860,3860,3860,3860,0
20230731,154200,5467631905,3860,3860,3860,3860,0
20230731,154100,5467631905,3860,3860,3860,3860,0
20230731,154000,5467631905,3860,3860,3860,3860,0
20230731,153900,5467631905,3860,3860,3860,3860,0
20230731,153800,5467631905,3860,3860,3860,3860,0
20230731,153700,5467631905,3860,3860,3860,3860,0
20230731,153600,5467631905,3860,3860,3860,3860,0
20230731,153500,5467631905,3860,3860,3860,3860,0
20230731,153400,5467631905,3860,3860,3860,3860,0
20230731,153300,5467631905,3860,3860,3860,3860,0
20230731,153200,5467631905,3860,3860,3860,3860,0
20230731,153100,5467631905,3860,3860,3860,3860,0
20230731,153000,5467631905,3860,3860,3860,3860,15399
20230731,152900,5408191765,3860,3860,3860,3860,0
20230731,152800,5408191765,3860,3860,3860,3860,0
20230731,152700,5408191765,3860,3860,3860,3860,0
20230731,152600,5408191765,3860,3860,3860,3860,0
20230731,152500,5408191765,3860,3860,3860,3860,0
20230731,152400,5408191765,3860,3860,3860,3860,0
20230731,152300,5408191765,3860,3860,3860,3860,0
20230731,152200,5408191765,3860,3860,3860,3860,0
20230731,152100,5408191765,3860,3860,3860,3860,0
20230731,152000,5408191765,3860,3860,3860,3860,0
20230731,151900,5408191765,3860,3855,3860,3855,4246
20230731,151800,5391807035,3855,3855,3860,3855,964
20230731,151700,5388087345,3855,3850,3855,3850,1222
20230731,151600,5383377985,3850,3850,3850,3850,2060
20230731,151500,5375446985,3850,3855,3865,3850,10244
20230731,151400,5335932990,3855,3850,3855,3850,3913
20230731,151300,5320857490,3850,3855,3855,3850,2089
20230731,151200,5312806395,3860,3850,3860,3850,2423
20230731,151100,5303465745,3855,3850,3855,3850,3075
20230731,151000,5291626830,3850,3855,3860,3850,10434
20230731,150900,5251403445,3860,3860,3860,3860,3632
20230731,150800,5237383925,3860,3850,3860,3850,3141
20230731,150700,5225275010,3850,3855,3855,3845,1656
20230731,150600,5218898740,3850,3835,3850,3835,1858
20230731,150500,5211755245,3835,3845,3845,3835,469
20230731,150400,5209955925,3845,3835,3845,3835,533
20230731,150300,5207911360,3850,3850,3855,3835,7229
20230731,150200,5180076840,3845,3850,3850,3845,818
20230731,150100,5176929545,3850,3835,3850,3835,1628
20230731,150000,5170680005,3835,3835,3835,3835,193
20230731,145900,5169939850,3845,3830,3845,3830,511
20230731,145800,5167982650,3835,3835,3840,3830,4813
20230731,145700,5149529825,3835,3840,3850,3835,910
20230731,145600,5146035030,3840,3845,3845,3830,622
20230731,145500,5143651055,3835,3840,3840,3835,6670
20230731,145400,5118067060,3840,3845,3850,3840,3932
20230731,145300,5102964015,3845,3855,3860,3845,5043
20230731,145200,5083534845,3860,3860,3860,3855,3551
20230731,145100,5069845165,3855,3860,3865,3855,3111
20230731,145000,5057830730,3860,3860,3860,3860,1883
20230731,144900,5050562350,3860,3860,3865,3860,3727
20230731,144800,5036175930,3870,3870,3870,3860,915
20230731,144700,5032638950,3870,3865,3870,3865,11838
20230731,144600,4986829290,3865,3865,3865,3860,2591
20230731,144500,4976816750,3860,3860,3860,3860,351
20230731,144400,4975461890,3860,3855,3865,3855,8861
20230731,144300,4941239010,3860,3860,3860,3855,857
20230731,144200,4937932475,3860,3855,3860,3855,9167
20230731,144100,4902548980,3855,3860,3860,3855,579
20230731,144000,4900316925,3855,3860,3860,3850,838
20230731,143900,4897086195,3860,3850,3860,3850,152
20230731,143800,4896500905,3860,3860,3865,3860,1118
20230731,143700,4892185160,3860,3860,3865,3845,16232
20230731,143600,4829529155,3860,3850,3860,3850,1719
20230731,143500,4822902405,3855,3845,3855,3840,3782
20230731,143400,4808350470,3840,3850,3850,3840,1861
20230731,143300,4801199965,3850,3850,3850,3845,3954
20230731,143200,4785995835,3845,3845,3850,3845,303
20230731,143100,4784830795,3845,3845,3845,3840,1750
20230731,143000,4778107495,3840,3845,3845,3840,1479
20230731,142900,4772426635,3840,3845,3845,3840,428
20230731,142800,4770781425,3845,3845,3845,3845,510
20230731,142700,4768820475,3845,3850,3850,3845,7051
20230731,142600,4741675375,3855,3850,3855,3850,1179
20230731,142500,4737134145,3850,3855,3855,3850,1093
20230731,142400,4732923505,3855,3850,3855,3850,962
20230731,142300,4729219800,3855,3850,3855,3850,412
20230731,142200,4727633275,3850,3845,3850,3845,992
20230731,142100,4723819030,3845,3850,3855,3845,679
20230731,142000,4721206535,3850,3850,3850,3850,2132
20230731,141900,4712998335,3845,3845,3855,3845,155
20230731,141800,4712400900,3845,3845,3855,3845,3297
20230731,141700,4699720695,3845,3855,3855,3845,530
20230731,141600,4697680155,3855,3855,3855,3845,7569
20230731,141500,4668502280,3855,3855,3855,3850,564
20230731,141400,4666328275,3855,3850,3855,3850,1701
20230731,141300,4659772120,3855,3835,3855,3835,8710
20230731,141200,4626265695,3835,3840,3840,3835,4507
20230731,141100,4608981285,3840,3835,3840,3835,124
20230731,141000,4608505525,3845,3845,3845,3835,1817
20230731,140900,4601519170,3845,3840,3845,3830,3392
20230731,140800,4588489115,3830,3830,3830,3830,0
20230731,140700,4588489115,3830,3840,3840,3830,1503
20230731,140600,4582720295,3840,3840,3840,3840,751
20230731,140500,4579836455,3840,3835,3840,3835,730
20230731,140400,4577036275,3835,3840,3840,3835,936
20230731,140300,4573442685,3840,3830,3840,3830,1527
20230731,140200,4567592575,3840,3840,3840,3840,200
20230731,140100,4566824575,3840,3840,3845,3835,1556
20230731,140000,4560850390,3845,3840,3845,3835,5137
20230731,135900,4541099730,3830,3825,3845,3825,6364
20230731,135800,4516719015,3820,3825,3825,3820,511
20230731,135700,4514766940,3820,3815,3820,3815,1573
20230731,135600,4508758580,3815,3815,3815,3815,336
20230731,135500,4507476740,3815,3815,3820,3815,357
20230731,135400,4506114475,3815,3820,3820,3815,703
20230731,135300,4503431530,3820,3815,3820,3815,1314
20230731,135200,4498413550,3815,3815,3815,3815,87
20230731,135100,4498081645,3815,3820,3825,3815,1783
20230731,135000,4491275715,3825,3815,3825,3815,987
20230731,134900,4487507815,3815,3810,3815,3810,551
20230731,134800,4485405880,3810,3825,3830,3810,3895
20230731,134700,4470511935,3830,3810,3830,3810,1642
20230731,134600,4464234280,3805,3800,3805,3800,4214
20230731,134500,4448206085,3800,3805,3805,3800,372
20230731,134400,4446792380,3800,3810,3810,3800,12514
20230731,134300,4399205485,3810,3815,3815,3810,3547
20230731,134200,4385691290,3810,3835,3845,3810,11129
20230731,134100,4343178765,3845,3835,3850,3825,4707
20230731,134000,4325126635,3825,3830,3835,3825,527
20230731,133900,4323110695,3830,3830,3830,3830,795
20230731,133800,4320065845,3840,3835,3840,3835,1231
20230731,133700,4315338855,3840,3835,3840,3835,440
20230731,133600,4313651450,3830,3835,3835,3830,2621
20230731,133500,4303603425,3835,3835,3835,3830,944
20230731,133400,4299983950,3830,3825,3830,3825,1472
20230731,133300,4294347315,3825,3825,3830,3825,882
20230731,133200,4290973655,3825,3840,3840,3825,3806
20230731,133100,4276394855,3840,3830,3840,3825,4777
20230731,133000,4258085610,3830,3870,3870,3830,14133
20230731,132900,4203804275,3860,3875,3880,3860,34333
20230731,132800,4070830490,3875,3865,3875,3865,9959
20230731,132700,4032274060,3865,3865,3865,3860,6214
20230731,132600,4008260950,3860,3860,3865,3860,3221
20230731,132500,3995823310,3855,3855,3860,3850,617
20230731,132400,3993444490,3855,3860,3860,3855,1417
20230731,132300,3987976455,3860,3860,3860,3855,1056
20230731,132200,3983901325,3860,3860,3860,3855,5245
20230731,132100,3963665650,3860,3855,3860,3845,3686
20230731,132000,3949457475,3850,3855,3855,3850,9940
20230731,131900,3911168370,3860,3850,3860,3850,5061
20230731,131800,3891664645,3850,3845,3850,3840,2220
20230731,131700,3883121755,3845,3855,3855,3840,5749
20230731,131600,3861000185,3855,3860,3860,3850,4246
20230731,131500,3844635955,3855,3860,3860,3855,8827
20230731,131400,3810590705,3855,3860,3860,3855,2376
20230731,131300,3801423310,3860,3835,3860,3830,24985
20230731,131200,3705343025,3830,3830,3835,3830,1495
20230731,131100,3699616955,3835,3830,3840,3825,4920
20230731,131000,3680754640,3825,3825,3835,3825,12252
20230731,130900,3633811435,3825,3815,3825,3815,16853
20230731,130800,3569441590,3815,3820,3820,3815,433
20230731,130700,3567789380,3820,3820,3820,3820,100
20230731,130600,3567407380,3815,3820,3820,3815,373
20230731,130500,3565983120,3820,3820,3820,3820,1392
20230731,130400,3560665680,3820,3820,3820,3820,791
20230731,130300,3557644060,3820,3820,3820,3820,510
20230731,130200,3555695860,3825,3820,3825,3820,2353
20230731,130100,3546707370,3825,3825,3825,3820,27
20230731,130000,3546604140,3825,3820,3825,3820,1318
20230731,125900,3541567300,3820,3820,3820,3815,1259
20230731,125800,3536757935,3820,3820,3820,3820,1652
20230731,125700,3530447295,3820,3825,3825,3820,23
20230731,125600,3530359420,3820,3820,3820,3820,550
20230731,125500,3528258420,3820,3820,3825,3820,4487
20230731,125400,3511117930,3825,3815,3825,3815,2548
20230731,125300,3501389510,3815,3815,3820,3815,1485
20230731,125200,3495724185,3820,3825,3825,3820,1299
20230731,125100,3490761690,3825,3825,3825,3820,12320
20230731,125000,3443699140,3825,3825,3825,3825,313
20230731,124900,3442501915,3825,3825,3825,3825,916
20230731,124800,3438998215,3825,3820,3825,3820,312
20230731,124700,3437806345,3825,3825,3825,3825,22
20230731,124600,3437722195,3825,3820,3825,3820,477
20230731,124500,3435898825,3825,3825,3825,3825,108
20230731,124400,3435485725,3825,3820,3825,3820,1394
20230731,124300,3430157915,3820,3825,3825,3820,207
20230731,124200,3429367140,3825,3825,3825,3820,380
20230731,124100,3427914525,3825,3820,3825,3820,1207
20230731,124000,3423303755,3825,3825,3825,3825,4055
20230731,123900,3407793380,3825,3820,3825,3820,320
20230731,123800,3406569480,3820,3825,3830,3820,2764
20230731,123700,3396000470,3825,3825,3825,3825,3528
20230731,123600,3382505870,3825,3820,3825,3820,52
20230731,123500,3382307220,3825,3825,3825,3825,41
20230731,123400,3382150395,3825,3820,3825,3815,319
20230731,123300,3380931810,3820,3820,3820,3820,1518
20230731,123200,3375133050,3820,3820,3820,3820,980
20230731,123100,3371389450,3825,3825,3825,3825,179
20230731,123000,3370704775,3825,3825,3830,3825,3976
20230731,122900,3355490210,3825,3825,3825,3820,1390
20230731,122800,3350173710,3820,3825,3825,3820,775
20230731,122700,3347211335,3825,3820,3825,3820,5109
20230731,122600,3327669665,3820,3825,3825,3820,178
20230731,122500,3326988875,3830,3830,3830,3820,505
20230731,122400,3325056465,3820,3820,3830,3820,13493
20230731,122300,3273472010,3820,3815,3820,3815,1768
20230731,122200,3266721905,3815,3815,3815,3815,223
20230731,122100,3265871160,3815,3815,3815,3815,1293
20230731,122000,3260938365,3820,3820,3820,3815,150
20230731,121900,3260365815,3820,3820,3820,3820,100
20230731,121800,3259983815,3820,3820,3820,3815,796
20230731,121700,3256943595,3820,3820,3820,3820,2677
20230731,121600,3246717455,3820,3820,3820,3815,1303
20230731,121500,3241740360,3820,3805,3820,3805,12735
20230731,121400,3193217950,3805,3800,3805,3800,433
20230731,121300,3191572480,3800,3800,3800,3800,1
20230731,121200,3191568680,3805,3805,3805,3805,1698
20230731,121100,3185107790,3805,3805,3805,3805,2255
20230731,121000,3176527515,3805,3805,3805,3805,2078
20230731,120900,3168620725,3805,3805,3805,3805,180
20230731,120800,3167935825,3805,3805,3805,3800,638
20230731,120700,3165508245,3805,3805,3805,3800,1505
20230731,120600,3159789180,3805,3800,3805,3800,370
20230731,120500,3158381735,3800,3800,3800,3800,2828
20230731,120400,3147635335,3800,3805,3805,3800,4777
20230731,120300,3129458885,3805,3810,3810,3805,4068
20230731,120200,3113980130,3810,3810,3810,3810,4297
20230731,120100,3097608560,3810,3815,3815,3810,1233
20230731,120000,3092910675,3815,3815,3815,3815,70
20230731,115900,3092643625,3810,3815,3815,3810,526
20230731,115800,3090639400,3815,3815,3815,3810,678
20230731,115700,3088056020,3815,3815,3815,3810,427
20230731,115600,3086427515,3815,3815,3815,3810,556
20230731,115500,3084306475,3815,3810,3815,3810,103
20230731,115400,3083913820,3810,3815,3815,3810,1003
20230731,115300,3080087390,3815,3810,3815,3810,3162
20230731,115200,3068040045,3810,3805,3810,3805,401
20230731,115100,3066513040,3805,3810,3810,3805,85
20230731,115000,3066189265,3810,3805,3810,3800,5353
20230731,114900,3045821030,3805,3805,3805,3800,869
20230731,114800,3042514685,3805,3800,3805,3800,342
20230731,114700,3041214010,3800,3795,3800,3795,785
20230731,114600,3038231125,3800,3800,3800,3795,491
20230731,114500,3036367005,3800,3800,3800,3800,1814
20230731,114400,3029473805,3800,3800,3800,3795,66
20230731,114300,3029223040,3795,3805,3805,3795,614
20230731,114200,3026890085,3805,3800,3805,3800,709
20230731,114100,3024195745,3805,3800,3805,3800,4175
20230731,114000,3008325375,3800,3805,3805,3800,1015
20230731,113900,3004467800,3805,3800,3805,3800,68
20230731,113800,3004209145,3805,3805,3805,3800,2986
20230731,113700,2992859550,3805,3815,3815,3805,3399
20230731,113600,2979925570,3815,3815,3815,3815,3112
20230731,113500,2968053290,3815,3815,3815,3810,2363
20230731,113400,2959049360,3815,3820,3825,3815,1634
20230731,113300,2952814910,3825,3820,3825,3820,1882
20230731,113200,2945625650,3820,3820,3820,3815,6465
20230731,113100,2920953555,3820,3825,3825,3820,602
20230731,113000,2918651640,3820,3820,3825,3820,3360
20230731,112900,2905803030,3830,3820,3830,3820,9067
20230731,112800,2871149515,3820,3815,3820,3815,515
20230731,112700,2869184700,3815,3815,3820,3810,768
20230731,112600,2866256130,3820,3815,3820,3815,680
20230731,112500,2863661680,3815,3810,3815,3810,1592
20230731,112400,2857589755,3815,3810,3815,3805,648
20230731,112300,2855122585,3815,3805,3815,3805,1847
20230731,112200,2848085580,3805,3810,3810,3805,457
20230731,112100,2846346500,3805,3805,3805,3805,799
20230731,112000,2843306305,3810,3810,3810,3810,69
20230731,111900,2843043415,3810,3810,3815,3800,2833
20230731,111800,2832258635,3810,3815,3815,3810,754
20230731,111700,2829382405,3820,3810,3820,3805,2633
20230731,111600,2819341215,3810,3800,3810,3800,1879
20230731,111500,2812193230,3795,3800,3805,3795,2135
20230731,111400,2804080125,3800,3810,3810,3800,1136
20230731,111300,2799757470,3810,3810,3815,3810,1672
20230731,111200,2793385780,3815,3820,3820,3810,1157
20230731,111100,2788973565,3820,3820,3820,3815,1134
20230731,111000,2784641885,3820,3810,3820,3805,2311
20230731,110900,2775832340,3810,3790,3810,3790,7839
20230731,110800,2746066875,3790,3785,3790,3780,2143
20230731,110700,2737964255,3785,3790,3790,3785,1227
20230731,110600,2733318305,3790,3785,3790,3785,1439
20230731,110500,2727869080,3785,3795,3795,3785,185
20230731,110400,2727167120,3800,3800,3800,3785,3285
20230731,110300,2714714965,3795,3795,3800,3795,569
20230731,110200,2712552880,3800,3800,3800,3800,50
20230731,110100,2712362880,3800,3805,3805,3800,95
20230731,110000,2712001780,3810,3790,3810,3785,12703
20230731,105900,2663797895,3785,3795,3795,3785,754
20230731,105800,2660942610,3790,3790,3795,3785,1445
20230731,105700,2655466115,3785,3790,3790,3785,499
20230731,105600,2653575030,3790,3790,3795,3785,1072
20230731,105500,2649514655,3790,3790,3795,3790,2115
20230731,105400,2641498705,3790,3785,3790,3785,173
20230731,105300,2640843085,3790,3790,3795,3790,814
20230731,105200,2637757960,3790,3790,3790,3785,2232
20230731,105100,2629309680,3795,3790,3795,3780,996
20230731,105000,2625538055,3790,3790,3795,3785,636
20230731,104900,2623128625,3795,3790,3795,3790,469
20230731,104800,2621349115,3795,3785,3795,3785,4899
20230731,104700,2602793770,3785,3790,3790,3785,569
20230731,104600,2600639690,3790,3785,3795,3785,1315
20230731,104500,2595661755,3795,3800,3800,3785,5362
20230731,104400,2575336460,3795,3795,3800,3795,681
20230731,104300,2572751595,3800,3795,3800,3790,1560
20230731,104200,2566835725,3800,3800,3800,3790,2257
20230731,104100,2558272390,3800,3805,3805,3790,4890
20230731,104000,2539714990,3805,3815,3815,3800,6285
20230731,103900,2515827855,3815,3810,3820,3800,3981
20230731,103800,2500676455,3820,3815,3820,3805,7647
20230731,103700,2471482320,3815,3815,3815,3810,3192
20230731,103600,2459317020,3815,3800,3815,3790,6889
20230731,103500,2433154770,3800,3830,3835,3790,14850
20230731,103400,2376602890,3835,3820,3835,3820,15252
20230731,103300,2318243785,3820,3785,3825,3785,23711
20230731,103200,2227967680,3790,3790,3795,3790,482
20230731,103100,2226140705,3795,3795,3800,3795,373
20230731,103000,2224725060,3800,3800,3805,3800,2078
20230731,102900,2216828125,3800,3805,3810,3795,9822
20230731,102800,2179507735,3805,3800,3805,3790,15830
20230731,102700,2119355390,3800,3790,3800,3785,8162
20230731,102600,2088380630,3790,3790,3790,3785,2088
20230731,102500,2080474080,3790,3770,3790,3770,9467
20230731,102400,2044676935,3770,3755,3775,3750,8345
20230731,102300,2013284455,3755,3770,3770,3750,7192
20230731,102200,1986269805,3765,3775,3775,3765,432
20230731,102100,1984641310,3775,3760,3775,3760,1940
20230731,102000,1977345170,3760,3765,3775,3750,9442
20230731,101900,1941809080,3765,3775,3775,3745,13076
20230731,101800,1892583185,3780,3780,3785,3775,2493
20230731,101700,1883157985,3785,3790,3795,3780,15633
20230731,101600,1823890115,3790,3795,3795,3785,10178
20230731,101500,1785311985,3795,3760,3795,3760,14976
20230731,101400,1728627960,3765,3745,3770,3745,18831
20230731,101300,1657842335,3740,3745,3750,3740,1498
20230731,101200,1652232345,3745,3745,3750,3745,4469
20230731,101100,1635489730,3745,3745,3745,3740,2551
20230731,101000,1625936865,3745,3745,3745,3740,1981
20230731,100900,1618518520,3750,3745,3750,3745,5061
20230731,100800,1599561170,3745,3750,3755,3745,8666
20230731,100700,1567073970,3750,3745,3755,3740,5589
20230731,100600,1546124850,3750,3740,3750,3730,12879
20230731,100500,1497894050,3740,3725,3750,3725,13399
20230731,100400,1447818805,3725,3720,3725,3720,6152
20230731,100300,1424911890,3725,3725,3725,3715,2997
20230731,100200,1413762645,3725,3720,3725,3710,7176
20230731,100100,1387076240,3710,3700,3720,3685,6708
20230731,100000,1362228570,3700,3690,3700,3690,5813
20230731,095900,1340756710,3690,3695,3695,3690,502
20230731,095800,1338902825,3690,3695,3695,3690,452
20230731,095700,1337232725,3695,3695,3695,3685,3347
20230731,095600,1324869575,3690,3675,3690,3665,6687
20230731,095500,1300253805,3665,3665,3675,3665,1472
20230731,095400,1294858715,3675,3665,3675,3660,2545
20230731,095300,1285523590,3665,3665,3665,3660,327
20230731,095200,1284325635,3660,3660,3665,3660,50
20230731,095100,1284142540,3665,3660,3665,3660,3992
20230731,095000,1269531620,3660,3650,3660,3650,876
20230731,094900,1266333650,3650,3650,3665,3650,2279
20230731,094800,1258006535,3660,3650,3660,3640,2016
20230731,094700,1250637695,3650,3630,3650,3625,2902
20230731,094600,1240102690,3630,3650,3655,3630,20984
20230731,094500,1163660160,3655,3645,3655,3645,853
20230731,094400,1160546550,3655,3655,3655,3645,2012
20230731,094300,1153212220,3655,3650,3655,3645,5066
20230731,094200,1134719385,3660,3665,3665,3650,2392
20230731,094100,1125983495,3665,3650,3670,3650,6212
20230731,094000,1103263510,3650,3655,3660,3650,15681
20230731,093900,1045982670,3655,3665,3670,3655,8559
20230731,093800,1014656215,3670,3675,3675,3670,554
20230731,093700,1012622965,3675,3675,3675,3670,1184
20230731,093600,1008273560,3670,3685,3685,3670,1643
20230731,093500,1002229005,3685,3685,3685,3680,2012
20230731,093400,994822360,3685,3685,3690,3685,3604
20230731,093300,981541315,3680,3690,3690,3680,3592
20230731,093200,968317700,3685,3690,3690,3685,5127
20230731,093100,949416700,3690,3695,3695,3685,1134
20230731,093000,945230690,3695,3695,3695,3685,2529
20230731,092900,935906330,3695,3690,3695,3685,9127
20230731,092800,902251265,3685,3670,3690,3670,5115
20230731,092700,883407125,3670,3665,3670,3660,5261
20230731,092600,864147040,3665,3665,3675,3660,2826
20230731,092500,853788465,3665,3665,3670,3665,6210
20230731,092400,831028715,3670,3675,3675,3670,549
20230731,092300,829013440,3665,3665,3670,3655,3435
20230731,092200,816426910,3665,3650,3665,3650,2763
20230731,092100,806308235,3665,3660,3675,3650,6324
20230731,092000,783175525,3660,3685,3685,3655,12425
20230731,091900,737678345,3685,3670,3690,3665,1547
20230731,091800,732002575,3695,3695,3695,3665,2975
20230731,091700,721085220,3670,3660,3690,3660,7043
20230731,091600,695153930,3655,3660,3680,3655,12465
20230731,091500,649532225,3665,3690,3690,3660,9093
20230731,091400,616122115,3685,3705,3705,3685,14423
20230731,091300,562757810,3705,3720,3720,3705,6759
20230731,091200,537665670,3720,3720,3720,3705,5033
20230731,091100,518979875,3715,3725,3730,3715,10201
20230731,091000,481041430,3725,3715,3730,3710,15175
20230731,090900,424585660,3710,3680,3710,3680,9416
20230731,090800,389758710,3685,3675,3685,3660,2190
20230731,090700,381709600,3660,3690,3690,3660,6059
20230731,090600,359488145,3685,3675,3685,3670,1537
20230731,090500,353841020,3670,3685,3685,3670,13288
20230731,090400,304985975,3685,3680,3690,3675,871
20230731,090300,301779240,3675,3685,3690,3675,3929
20230731,090200,287313615,3680,3675,3685,3675,2825
20230731,090100,276920360,3675,3675,3690,3675,2596
20230731,090000,267368060,3680,3700,3705,3660,65308