KissMeData/089970/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194200,2608973390,17320,17320,17320,17320,2620
20230731,194100,2608973390,17320,17320,17320,17320,0
20230731,194000,2608973390,17320,17320,17320,17320,0
20230731,193900,2608973390,17320,17320,17320,17320,0
20230731,193800,2608973390,17320,17320,17320,17320,0
20230731,193700,2608973390,17320,17320,17320,17320,0
20230731,193600,2608973390,17320,17320,17320,17320,0
20230731,193500,2608973390,17320,17320,17320,17320,0
20230731,193400,2608973390,17320,17320,17320,17320,0
20230731,193300,2608973390,17320,17320,17320,17320,0
20230731,193200,2608973390,17320,17320,17320,17320,0
20230731,193100,2608973390,17320,17320,17320,17320,0
20230731,193000,2608973390,17320,17320,17320,17320,0
20230731,192900,2608973390,17320,17320,17320,17320,0
20230731,192800,2608973390,17320,17320,17320,17320,0
20230731,192700,2608973390,17320,17320,17320,17320,0
20230731,192600,2608973390,17320,17320,17320,17320,0
20230731,192500,2608973390,17320,17320,17320,17320,0
20230731,192400,2608973390,17320,17320,17320,17320,0
20230731,192300,2608973390,17320,17320,17320,17320,0
20230731,192200,2608973390,17320,17320,17320,17320,0
20230731,192100,2608973390,17320,17320,17320,17320,0
20230731,192000,2608973390,17320,17320,17320,17320,0
20230731,191900,2608973390,17320,17320,17320,17320,0
20230731,191800,2608973390,17320,17320,17320,17320,0
20230731,191700,2608973390,17320,17320,17320,17320,0
20230731,191600,2608973390,17320,17320,17320,17320,0
20230731,191500,2608973390,17320,17320,17320,17320,0
20230731,191400,2608973390,17320,17320,17320,17320,0
20230731,191300,2608973390,17320,17320,17320,17320,0
20230731,191200,2608973390,17320,17320,17320,17320,2620
20230731,191100,2608973390,17320,17320,17320,17320,0
20230731,191000,2608973390,17320,17320,17320,17320,0
20230731,190900,2608973390,17320,17320,17320,17320,0
20230731,190800,2608973390,17320,17320,17320,17320,0
20230731,190700,2608973390,17320,17320,17320,17320,0
20230731,190600,2608973390,17320,17320,17320,17320,0
20230731,190500,2608973390,17320,17320,17320,17320,0
20230731,190400,2608973390,17320,17320,17320,17320,0
20230731,190300,2608973390,17320,17320,17320,17320,0
20230731,190200,2608973390,17320,17320,17320,17320,0
20230731,190100,2608973390,17320,17320,17320,17320,0
20230731,190000,2608973390,17320,17320,17320,17320,0
20230731,185900,2608973390,17320,17320,17320,17320,0
20230731,185800,2608973390,17320,17320,17320,17320,0
20230731,185700,2608973390,17320,17320,17320,17320,0
20230731,185600,2608973390,17320,17320,17320,17320,0
20230731,185500,2608973390,17320,17320,17320,17320,0
20230731,185400,2608973390,17320,17320,17320,17320,0
20230731,185300,2608973390,17320,17320,17320,17320,0
20230731,185200,2608973390,17320,17320,17320,17320,0
20230731,185100,2608973390,17320,17320,17320,17320,0
20230731,185000,2608973390,17320,17320,17320,17320,0
20230731,184900,2608973390,17320,17320,17320,17320,0
20230731,184800,2608973390,17320,17320,17320,17320,0
20230731,184700,2608973390,17320,17320,17320,17320,0
20230731,184600,2608973390,17320,17320,17320,17320,0
20230731,184500,2608973390,17320,17320,17320,17320,0
20230731,184400,2608973390,17320,17320,17320,17320,0
20230731,184300,2608973390,17320,17320,17320,17320,0
20230731,184200,2608973390,17320,17320,17320,17320,2620
20230731,184100,2608973390,17320,17320,17320,17320,0
20230731,184000,2608973390,17320,17320,17320,17320,0
20230731,183900,2608973390,17320,17320,17320,17320,0
20230731,183800,2608973390,17320,17320,17320,17320,0
20230731,183700,2608973390,17320,17320,17320,17320,0
20230731,183600,2608973390,17320,17320,17320,17320,0
20230731,183500,2608973390,17320,17320,17320,17320,0
20230731,183400,2608973390,17320,17320,17320,17320,0
20230731,183300,2608973390,17320,17320,17320,17320,0
20230731,183200,2608973390,17320,17320,17320,17320,0
20230731,183100,2608973390,17320,17320,17320,17320,0
20230731,183000,2608973390,17320,17320,17320,17320,0
20230731,182900,2608973390,17320,17320,17320,17320,0
20230731,182800,2608973390,17320,17320,17320,17320,0
20230731,182700,2608973390,17320,17320,17320,17320,0
20230731,182600,2608973390,17320,17320,17320,17320,0
20230731,182500,2608973390,17320,17320,17320,17320,0
20230731,182400,2608973390,17320,17320,17320,17320,0
20230731,182300,2608973390,17320,17320,17320,17320,0
20230731,182200,2608973390,17320,17320,17320,17320,0
20230731,182100,2608973390,17320,17320,17320,17320,0
20230731,182000,2608973390,17320,17320,17320,17320,0
20230731,181900,2608973390,17320,17320,17320,17320,0
20230731,181800,2608973390,17320,17320,17320,17320,0
20230731,181700,2608973390,17320,17320,17320,17320,0
20230731,181600,2608973390,17320,17320,17320,17320,0
20230731,181500,2608973390,17320,17320,17320,17320,0
20230731,181400,2608973390,17320,17320,17320,17320,0
20230731,181300,2608973390,17320,17320,17320,17320,0
20230731,181200,2608973390,17320,17320,17320,17320,2620
20230731,181100,2608973390,17320,17320,17320,17320,0
20230731,181000,2608973390,17320,17320,17320,17320,0
20230731,180900,2608973390,17320,17320,17320,17320,0
20230731,180800,2608973390,17320,17320,17320,17320,0
20230731,180700,2608973390,17320,17320,17320,17320,0
20230731,180600,2608973390,17320,17320,17320,17320,0
20230731,180500,2608973390,17320,17320,17320,17320,0
20230731,180400,2608973390,17320,17320,17320,17320,0
20230731,180300,2608973390,17320,17320,17320,17320,0
20230731,180200,2608973390,17320,17320,17320,17320,0
20230731,180100,2608973390,17320,17320,17320,17320,0
20230731,180000,2608973390,17320,17320,17320,17320,0
20230731,175900,2608973390,17320,17320,17320,17320,0
20230731,175800,2608973390,17320,17320,17320,17320,0
20230731,175700,2608973390,17320,17320,17320,17320,0
20230731,175600,2608973390,17320,17320,17320,17320,0
20230731,175500,2608973390,17320,17320,17320,17320,0
20230731,175400,2608973390,17320,17320,17320,17320,0
20230731,175300,2608973390,17320,17320,17320,17320,0
20230731,175200,2608973390,17320,17320,17320,17320,0
20230731,175100,2608973390,17320,17320,17320,17320,0
20230731,175000,2608973390,17320,17320,17320,17320,0
20230731,174900,2608973390,17320,17320,17320,17320,0
20230731,174800,2608973390,17320,17320,17320,17320,0
20230731,174700,2608973390,17320,17320,17320,17320,0
20230731,174600,2608973390,17320,17320,17320,17320,0
20230731,174500,2608973390,17320,17320,17320,17320,0
20230731,174400,2608973390,17320,17320,17320,17320,0
20230731,174300,2608973390,17320,17320,17320,17320,0
20230731,174200,2608973390,17320,17320,17320,17320,2620
20230731,174100,2608973390,17320,17320,17320,17320,0
20230731,174000,2608973390,17320,17320,17320,17320,0
20230731,173900,2608973390,17320,17320,17320,17320,0
20230731,173800,2608973390,17320,17320,17320,17320,0
20230731,173700,2608973390,17320,17320,17320,17320,0
20230731,173600,2608973390,17320,17320,17320,17320,0
20230731,173500,2608973390,17320,17320,17320,17320,0
20230731,173400,2608973390,17320,17320,17320,17320,0
20230731,173300,2608973390,17320,17320,17320,17320,0
20230731,173200,2608973390,17320,17320,17320,17320,0
20230731,173100,2608973390,17320,17320,17320,17320,0
20230731,173000,2608973390,17320,17320,17320,17320,0
20230731,172900,2608973390,17320,17320,17320,17320,0
20230731,172800,2608973390,17320,17320,17320,17320,0
20230731,172700,2608973390,17320,17320,17320,17320,0
20230731,172600,2608973390,17320,17320,17320,17320,0
20230731,172500,2608973390,17320,17320,17320,17320,0
20230731,172400,2608973390,17320,17320,17320,17320,0
20230731,172300,2608973390,17320,17320,17320,17320,0
20230731,172200,2608973390,17320,17320,17320,17320,0
20230731,172100,2608973390,17320,17320,17320,17320,0
20230731,172000,2608973390,17320,17320,17320,17320,0
20230731,171900,2608973390,17320,17320,17320,17320,0
20230731,171800,2608973390,17320,17320,17320,17320,0
20230731,171700,2608973390,17320,17320,17320,17320,0
20230731,171600,2608973390,17320,17320,17320,17320,0
20230731,171500,2608973390,17320,17320,17320,17320,0
20230731,171400,2608973390,17320,17320,17320,17320,0
20230731,171300,2608973390,17320,17320,17320,17320,0
20230731,171200,2608973390,17320,17320,17320,17320,2620
20230731,171100,2608973390,17320,17320,17320,17320,0
20230731,171000,2608973390,17320,17320,17320,17320,0
20230731,170900,2608973390,17320,17320,17320,17320,0
20230731,170800,2608973390,17320,17320,17320,17320,0
20230731,170700,2608973390,17320,17320,17320,17320,0
20230731,170600,2608973390,17320,17320,17320,17320,0
20230731,170500,2608973390,17320,17320,17320,17320,0
20230731,170400,2608973390,17320,17320,17320,17320,0
20230731,170300,2608973390,17320,17320,17320,17320,0
20230731,170200,2608973390,17320,17320,17320,17320,0
20230731,170100,2608973390,17320,17320,17320,17320,0
20230731,170000,2608973390,17320,17320,17320,17320,0
20230731,165900,2608973390,17320,17320,17320,17320,0
20230731,165800,2608973390,17320,17320,17320,17320,0
20230731,165700,2608973390,17320,17320,17320,17320,0
20230731,165600,2608973390,17320,17320,17320,17320,0
20230731,165500,2608973390,17320,17320,17320,17320,0
20230731,165400,2608973390,17320,17320,17320,17320,0
20230731,165300,2608973390,17320,17320,17320,17320,0
20230731,165200,2608973390,17320,17320,17320,17320,0
20230731,165100,2608973390,17320,17320,17320,17320,0
20230731,165000,2608973390,17320,17320,17320,17320,0
20230731,164900,2608973390,17320,17320,17320,17320,0
20230731,164800,2608973390,17320,17320,17320,17320,0
20230731,164700,2608973390,17320,17320,17320,17320,0
20230731,164600,2608973390,17320,17320,17320,17320,0
20230731,164500,2608973390,17320,17320,17320,17320,0
20230731,164400,2608973390,17320,17320,17320,17320,0
20230731,164300,2608973390,17320,17320,17320,17320,0
20230731,164200,2608973390,17320,17320,17320,17320,2620
20230731,164100,2608973390,17320,17320,17320,17320,0
20230731,164000,2608973390,17320,17320,17320,17320,0
20230731,163900,2608973390,17320,17320,17320,17320,0
20230731,163800,2608973390,17320,17320,17320,17320,0
20230731,163700,2608973390,17320,17320,17320,17320,0
20230731,163600,2608973390,17320,17320,17320,17320,0
20230731,163500,2608973390,17320,17320,17320,17320,0
20230731,163400,2608973390,17320,17320,17320,17320,0
20230731,163300,2608973390,17320,17320,17320,17320,0
20230731,163200,2608973390,17320,17320,17320,17320,0
20230731,163100,2608973390,17320,17320,17320,17320,0
20230731,163000,2608973390,17320,17320,17320,17320,0
20230731,162900,2608973390,17320,17320,17320,17320,0
20230731,162800,2608973390,17320,17320,17320,17320,0
20230731,162700,2608973390,17320,17320,17320,17320,0
20230731,162600,2608973390,17320,17320,17320,17320,0
20230731,162500,2608973390,17320,17320,17320,17320,0
20230731,162400,2608973390,17320,17320,17320,17320,0
20230731,162300,2608973390,17320,17320,17320,17320,0
20230731,162200,2608973390,17320,17320,17320,17320,0
20230731,162100,2608973390,17320,17320,17320,17320,0
20230731,162000,2608973390,17320,17320,17320,17320,0
20230731,161900,2608973390,17320,17320,17320,17320,0
20230731,161800,2608973390,17320,17320,17320,17320,0
20230731,161700,2608973390,17320,17320,17320,17320,0
20230731,161600,2608973390,17320,17320,17320,17320,0
20230731,161500,2608973390,17320,17320,17320,17320,0
20230731,161400,2608973390,17320,17320,17320,17320,0
20230731,161300,2608973390,17320,17320,17320,17320,0
20230731,161200,2608973390,17320,17320,17320,17320,2620
20230731,161100,2608973390,17320,17320,17320,17320,0
20230731,161000,2608973390,17320,17320,17320,17320,0
20230731,160900,2608973390,17320,17320,17320,17320,0
20230731,160800,2608973390,17320,17320,17320,17320,0
20230731,160700,2608973390,17320,17320,17320,17320,0
20230731,160600,2608973390,17320,17320,17320,17320,0
20230731,160500,2608973390,17320,17320,17320,17320,0
20230731,160400,2608973390,17320,17320,17320,17320,0
20230731,160300,2608973390,17320,17320,17320,17320,0
20230731,160200,2608973390,17320,17320,17320,17320,0
20230731,160100,2608973390,17320,17320,17320,17320,0
20230731,160000,2608973390,17320,17320,17320,17320,0
20230731,155900,2608973390,17320,17320,17320,17320,0
20230731,155800,2608973390,17320,17320,17320,17320,0
20230731,155700,2608973390,17320,17320,17320,17320,0
20230731,155600,2608973390,17320,17320,17320,17320,0
20230731,155500,2608973390,17320,17320,17320,17320,0
20230731,155400,2608973390,17320,17320,17320,17320,0
20230731,155300,2608973390,17320,17320,17320,17320,0
20230731,155200,2608973390,17320,17320,17320,17320,0
20230731,155100,2608973390,17320,17320,17320,17320,0
20230731,155000,2608973390,17320,17320,17320,17320,0
20230731,154900,2608973390,17320,17320,17320,17320,0
20230731,154800,2608973390,17320,17320,17320,17320,0
20230731,154700,2608973390,17320,17320,17320,17320,0
20230731,154600,2608973390,17320,17320,17320,17320,0
20230731,154500,2608973390,17320,17320,17320,17320,0
20230731,154400,2608973390,17320,17320,17320,17320,0
20230731,154300,2608973390,17320,17320,17320,17320,0
20230731,154200,2608973390,17320,17320,17320,17320,2620
20230731,154100,2608973390,17320,17320,17320,17320,0
20230731,154000,2608973390,17320,17320,17320,17320,0
20230731,153900,2608973390,17320,17320,17320,17320,0
20230731,153800,2608973390,17320,17320,17320,17320,0
20230731,153700,2608973390,17320,17320,17320,17320,0
20230731,153600,2608973390,17320,17320,17320,17320,0
20230731,153500,2608973390,17320,17320,17320,17320,0
20230731,153400,2608973390,17320,17320,17320,17320,0
20230731,153300,2608973390,17320,17320,17320,17320,0
20230731,153200,2608973390,17320,17320,17320,17320,0
20230731,153100,2608973390,17320,17320,17320,17320,0
20230731,153000,2608973390,17320,17320,17320,17320,2620
20230731,152900,2563594990,17130,17130,17130,17130,0
20230731,152800,2563594990,17130,17130,17130,17130,0
20230731,152700,2563594990,17130,17130,17130,17130,0
20230731,152600,2563594990,17130,17130,17130,17130,0
20230731,152500,2563594990,17130,17130,17130,17130,0
20230731,152400,2563594990,17130,17130,17130,17130,0
20230731,152300,2563594990,17130,17130,17130,17130,0
20230731,152200,2563594990,17130,17130,17130,17130,0
20230731,152100,2563594990,17130,17130,17130,17130,0
20230731,152000,2563594990,17130,17130,17130,17130,0
20230731,151900,2563594990,17130,17420,17420,17100,4064
20230731,151800,2493724640,17400,17390,17420,17380,3031
20230731,151700,2440982220,17390,17380,17390,17370,1261
20230731,151600,2419059350,17380,17240,17390,17240,7424
20230731,151500,2290408080,17240,17200,17240,17200,991
20230731,151400,2273355270,17190,17190,17190,17180,87
20230731,151300,2271859920,17190,17190,17190,17190,150
20230731,151200,2269281420,17190,17190,17190,17190,57
20230731,151100,2268301590,17190,17190,17190,17170,63
20230731,151000,2267219620,17180,17180,17180,17180,50
20230731,150900,2266360620,17190,17150,17190,17150,59
20230731,150800,2265347570,17150,17160,17160,17150,50
20230731,150700,2264489840,17150,17150,17150,17150,70
20230731,150600,2263289340,17190,17190,17190,17190,163
20230731,150500,2260487370,17190,17190,17190,17190,50
20230731,150400,2259627870,17190,17190,17190,17150,90
20230731,150300,2258083970,17190,17190,17190,17190,10
20230731,150200,2257912070,17190,17190,17190,17140,190
20230731,150100,2254646510,17180,17180,17180,17180,222
20230731,150000,2250832550,17180,17180,17180,17180,1
20230731,145900,2250815370,17190,17190,17190,17140,173
20230731,145800,2247844000,17190,17190,17190,17130,142
20230731,145700,2245406020,17190,17130,17190,17130,436
20230731,145600,2237921900,17180,17180,17180,17180,156
20230731,145500,2235241820,17180,17140,17180,17140,382
20230731,145400,2228686340,17120,17120,17120,17120,111
20230731,145300,2226786020,17110,17110,17110,17110,0
20230731,145200,2226786020,17110,17170,17170,17110,3647
20230731,145100,2164284110,17170,17170,17170,17170,50
20230731,145000,2163425610,17170,17170,17170,17170,100
20230731,144900,2161708610,17170,17170,17170,17170,50
20230731,144800,2160850110,17170,17200,17210,17170,57
20230731,144700,2159871150,17170,17170,17170,17170,0
20230731,144600,2159871150,17170,17170,17170,17170,250
20230731,144500,2155578650,17170,17170,17170,17170,50
20230731,144400,2154720150,17160,17160,17160,17160,0
20230731,144300,2154720150,17160,17210,17210,17160,52
20230731,144200,2153827720,17160,17160,17160,17160,949
20230731,144100,2137542880,17160,17160,17160,17160,88
20230731,144000,2136032800,17150,17200,17200,17150,1064
20230731,143900,2117768640,17180,17180,17190,17180,309
20230731,143800,2112459930,17190,17200,17210,17180,1026
20230731,143700,2094829300,17210,17200,17210,17200,42
20230731,143600,2094106890,17200,17190,17200,17190,98
20230731,143500,2092422260,17190,17190,17190,17190,50
20230731,143400,2091562760,17190,17190,17190,17190,0
20230731,143300,2091562760,17190,17190,17190,17190,50
20230731,143200,2090703260,17190,17200,17200,17190,53
20230731,143100,2089792170,17190,17200,17200,17190,101
20230731,143000,2088055970,17210,17200,17210,17190,109
20230731,142900,2086181660,17200,17180,17200,17180,51
20230731,142800,2085305460,17180,17180,17180,17180,0
20230731,142700,2085305460,17180,17180,17180,17180,62
20230731,142600,2084240300,17180,17180,17180,17180,75
20230731,142500,2082951800,17200,17200,17200,17200,1
20230731,142400,2082934600,17180,17190,17200,17180,110
20230731,142300,2081044150,17180,17180,17180,17170,101
20230731,142200,2079309470,17180,17180,17190,17180,348
20230731,142100,2073328300,17170,17180,17180,17170,51
20230731,142000,2072452620,17170,17170,17170,17170,50
20230731,141900,2071594120,17180,17170,17180,17170,30
20230731,141800,2071078730,17170,17170,17170,17170,150
20230731,141700,2068503230,17170,17170,17170,17170,406
20230731,141600,2061532210,17170,17170,17180,17170,106
20230731,141500,2059712170,17170,17170,17170,17170,0
20230731,141400,2059712170,17170,17180,17180,17170,455
20230731,141300,2051899800,17170,17170,17170,17170,50
20230731,141200,2051041300,17170,17170,17170,17170,706
20230731,141100,2038919280,17170,17180,17180,17170,150
20230731,141000,2036343770,17170,17190,17190,17170,1620
20230731,140900,2008512660,17190,17210,17210,17190,1094
20230731,140800,1989695620,17210,17210,17210,17210,84
20230731,140700,1988249980,17210,17210,17210,17210,50
20230731,140600,1987389480,17200,17200,17200,17200,0
20230731,140500,1987389480,17200,17210,17210,17200,50
20230731,140400,1986529470,17200,17200,17200,17200,50
20230731,140300,1985669470,17180,17180,17180,17180,0
20230731,140200,1985669470,17180,17210,17210,17180,506
20230731,140100,1976964100,17210,17230,17230,17210,1118
20230731,140000,1957702240,17240,17240,17240,17240,0
20230731,135900,1957702240,17240,17240,17240,17240,111
20230731,135800,1955788600,17230,17250,17250,17230,121
20230731,135700,1953702350,17250,17200,17250,17200,55
20230731,135600,1952756100,17250,17250,17250,17250,2
20230731,135500,1952721600,17200,17210,17210,17200,50
20230731,135400,1951861580,17200,17230,17230,17200,50
20230731,135300,1951000790,17220,17210,17220,17210,210
20230731,135200,1947384690,17200,17160,17200,17160,1834
20230731,135100,1915843990,17130,17100,17130,17100,55
20230731,135000,1914903360,17090,17090,17090,17090,171
20230731,134900,1911980970,17090,17100,17100,17090,326
20230731,134800,1906406470,17110,17130,17130,17110,1318
20230731,134700,1883850270,17130,17120,17130,17120,29
20230731,134600,1883353540,17120,17130,17130,17120,50
20230731,134500,1882497290,17120,17120,17120,17120,60
20230731,134400,1881470090,17120,17130,17130,17120,312
20230731,134300,1876125980,17120,17140,17150,17120,629
20230731,134200,1865353190,17150,17140,17150,17140,53
20230731,134100,1864444740,17150,17140,17150,17140,126
20230731,134000,1862283850,17140,17150,17150,17140,238
20230731,133900,1858202650,17140,17140,17140,17140,103
20230731,133800,1856437230,17140,17160,17160,17140,790
20230731,133700,1842886110,17160,17170,17170,17160,51
20230731,133600,1842010940,17160,17160,17160,17160,150
20230731,133500,1839436940,17160,17150,17200,17150,109
20230731,133400,1837566620,17200,17200,17200,17200,28
20230731,133300,1837085020,17200,17160,17200,17150,1564
20230731,133200,1810195320,17160,17160,17160,17150,170
20230731,133100,1807278620,17160,17200,17200,17160,169
20230731,133000,1804373020,17200,17200,17200,17150,177
20230731,132900,1801331060,17200,17290,17290,17160,6269
20230731,132800,1693241660,17280,17280,17280,17280,0
20230731,132700,1693241660,17280,17290,17290,17280,50
20230731,132600,1692377460,17280,17280,17280,17280,50
20230731,132500,1691513460,17280,17280,17280,17280,0
20230731,132400,1691513460,17280,17300,17340,17280,1306
20230731,132300,1668922030,17300,17300,17300,17300,50
20230731,132200,1668057030,17300,17300,17300,17300,0
20230731,132100,1668057030,17300,17310,17310,17300,50
20230731,132000,1667191970,17300,17310,17310,17300,50
20230731,131900,1666326870,17300,17300,17300,17300,0
20230731,131800,1666326870,17300,17300,17300,17300,50
20230731,131700,1665461870,17300,17300,17300,17300,50
20230731,131600,1664596870,17300,17300,17300,17300,93
20230731,131500,1662987970,17300,17300,17300,17300,0
20230731,131400,1662987970,17300,17310,17310,17300,154
20230731,131300,1660322390,17310,17310,17310,17310,675
20230731,131200,1648638140,17320,17320,17320,17320,31
20230731,131100,1648101220,17300,17310,17310,17300,65
20230731,131000,1646976570,17310,17350,17350,17310,4955
20230731,130900,1561068510,17350,17350,17350,17350,0
20230731,130800,1561068510,17350,17360,17360,17350,559
20230731,130700,1551364770,17370,17360,17370,17360,60
20230731,130600,1550323070,17360,17360,17360,17360,0
20230731,130500,1550323070,17360,17360,17360,17360,50
20230731,130400,1549455070,17360,17360,17360,17360,50
20230731,130300,1548587070,17360,17360,17360,17360,0
20230731,130200,1548587070,17360,17360,17360,17360,50
20230731,130100,1547719070,17350,17400,17400,17350,1111
20230731,130000,1528442770,17350,17350,17350,17350,0
20230731,125900,1528442770,17350,17360,17360,17350,50
20230731,125800,1527575170,17350,17360,17360,17350,530
20230731,125700,1518379570,17350,17360,17360,17350,50
20230731,125600,1517511910,17350,17350,17350,17350,0
20230731,125500,1517511910,17350,17360,17360,17350,50
20230731,125400,1516644380,17350,17350,17350,17350,50
20230731,125300,1515776880,17360,17360,17360,17360,100
20230731,125200,1514040880,17350,17350,17350,17350,50
20230731,125100,1513173380,17350,17350,17350,17350,50
20230731,125000,1512305880,17420,17420,17420,17420,20
20230731,124900,1511957480,17350,17360,17360,17350,93
20230731,124800,1510343500,17360,17360,17360,17360,80
20230731,124700,1508954700,17360,17360,17360,17360,0
20230731,124600,1508954700,17360,17360,17360,17360,50
20230731,124500,1508086700,17360,17360,17360,17360,50
20230731,124400,1507218700,17360,17360,17360,17360,0
20230731,124300,1507218700,17360,17360,17360,17360,50
20230731,124200,1506350700,17360,17360,17360,17360,50
20230731,124100,1505482700,17360,17360,17360,17360,0
20230731,124000,1505482700,17360,17360,17360,17360,50
20230731,123900,1504614700,17360,17360,17360,17360,50
20230731,123800,1503746700,17360,17360,17360,17360,1
20230731,123700,1503729340,17360,17360,17360,17360,62
20230731,123600,1502653020,17360,17360,17360,17360,50
20230731,123500,1501785020,17360,17370,17370,17360,50
20230731,123400,1500916910,17360,17360,17360,17360,0
20230731,123300,1500916910,17360,17420,17420,17360,51
20230731,123200,1500031210,17370,17370,17370,17370,68
20230731,123100,1498850050,17360,17360,17360,17360,0
20230731,123000,1498850050,17360,17360,17360,17360,50
20230731,122900,1497982050,17420,17360,17420,17360,51
20230731,122800,1497096630,17360,17360,17360,17360,1
20230731,122700,1497079270,17360,17360,17360,17360,50
20230731,122600,1496211270,17400,17360,17400,17360,113
20230731,122500,1494247070,17360,17360,17360,17360,0
20230731,122400,1494247070,17360,17360,17360,17360,50
20230731,122300,1493379070,17400,17380,17400,17360,84
20230731,122200,1491919450,17400,17400,17400,17400,7
20230731,122100,1491797650,17400,17410,17410,17360,98
20230731,122000,1490094050,17360,17360,17360,17360,50
20230731,121900,1489226050,17360,17360,17360,17360,0
20230731,121800,1489226050,17360,17360,17360,17360,269
20230731,121700,1484556210,17360,17360,17360,17360,50
20230731,121600,1483688210,17360,17380,17410,17360,4154
20230731,121500,1411531600,17410,17410,17410,17410,7
20230731,121400,1411409730,17410,17410,17410,17380,58
20230731,121300,1410401450,17410,17450,17450,17380,1184
20230731,121200,1389805430,17400,17400,17400,17400,100
20230731,121100,1388065430,17400,17400,17400,17400,50
20230731,121000,1387195430,17400,17460,17460,17400,150
20230731,120900,1384585370,17460,17460,17460,17460,1
20230731,120800,1384567910,17400,17410,17410,17400,79
20230731,120700,1383193020,17460,17410,17460,17400,137
20230731,120600,1380807600,17460,17460,17460,17460,0
20230731,120500,1380807600,17460,17410,17460,17410,95
20230731,120400,1379151400,17410,17410,17410,17410,111
20230731,120300,1377218890,17410,17410,17410,17410,171
20230731,120200,1374241780,17410,17420,17420,17410,50
20230731,120100,1373371110,17420,17480,17480,17420,53
20230731,120000,1372446900,17440,17440,17440,17440,1
20230731,115900,1372429460,17440,17430,17490,17420,101
20230731,115800,1370668880,17410,17400,17410,17400,270
20230731,115700,1365970780,17400,17400,17400,17400,25
20230731,115600,1365535780,17400,17430,17430,17400,51
20230731,115500,1364648350,17400,17400,17450,17400,59
20230731,115400,1363621350,17450,17460,17460,17430,74
20230731,115300,1362330650,17500,17460,17500,17460,183
20230731,115200,1359131290,17460,17460,17460,17460,88
20230731,115100,1357594810,17450,17390,17450,17390,74
20230731,115000,1356306510,17390,17390,17390,17390,0
20230731,114900,1356306510,17390,17390,17390,17390,50
20230731,114800,1355437010,17390,17410,17410,17390,50
20230731,114700,1354567350,17410,17410,17410,17410,8
20230731,114600,1354428070,17410,17410,17410,17410,51
20230731,114500,1353540160,17370,17370,17370,17370,50
20230731,114400,1352671660,17370,17370,17370,17370,0
20230731,114300,1352671660,17370,17370,17370,17370,60
20230731,114200,1351629460,17370,17370,17370,17370,732
20230731,114100,1338914620,17370,17370,17370,17360,268
20230731,114000,1334260460,17370,17370,17370,17370,59
20230731,113900,1333235630,17370,17370,17370,17370,50
20230731,113800,1332367130,17410,17410,17410,17410,8
20230731,113700,1332227850,17410,17410,17410,17360,92
20230731,113600,1330628630,17410,17420,17420,17410,50
20230731,113500,1329758010,17420,17410,17420,17350,51
20230731,113400,1328872870,17400,17480,17480,17400,96
20230731,113300,1327198750,17400,17440,17450,17380,147
20230731,113200,1324639710,17450,17390,17450,17380,162
20230731,113100,1321820400,17390,17390,17390,17340,89
20230731,113000,1320273190,17330,17370,17370,17330,51
20230731,112900,1319389090,17330,17360,17360,17330,50
20230731,112800,1318522410,17330,17330,17330,17330,0
20230731,112700,1318522410,17330,17350,17350,17330,51
20230731,112600,1317638530,17310,17320,17320,17310,50
20230731,112500,1316772830,17310,17310,17310,17310,0
20230731,112400,1316772830,17310,17370,17500,17310,79
20230731,112300,1315399740,17500,17320,17500,17310,413
20230731,112200,1308209550,17330,17330,17330,17330,1
20230731,112100,1308192220,17330,17330,17330,17300,70
20230731,112000,1306980620,17330,17300,17330,17300,75
20230731,111900,1305682370,17330,17330,17330,17330,45
20230731,111800,1304902520,17330,17290,17330,17290,147
20230731,111700,1302357010,17280,17290,17290,17280,50
20230731,111600,1301492910,17330,17290,17330,17280,102
20230731,111500,1299730240,17290,17290,17290,17290,0
20230731,111400,1299730240,17290,17280,17290,17260,1798
20230731,111300,1268651810,17260,17260,17260,17260,51
20230731,111200,1267771550,17280,17280,17280,17280,59
20230731,111100,1266752030,17260,17270,17270,17260,107
20230731,111000,1264904630,17270,17260,17270,17260,118
20230731,110900,1262867270,17270,17290,17290,17270,441
20230731,110800,1255249540,17290,17280,17290,17280,80
20230731,110700,1253866840,17280,17360,17360,17280,5398
20230731,110600,1160530490,17310,17370,17370,17310,369
20230731,110500,1154142180,17370,17350,17370,17340,76
20230731,110400,1152823540,17350,17310,17350,17310,1288
20230731,110300,1130480530,17310,17310,17310,17310,767
20230731,110200,1117203760,17310,17310,17310,17310,187
20230731,110100,1113966790,17310,17320,17320,17310,438
20230731,110000,1106385000,17320,17330,17330,17320,556
20230731,105900,1096753860,17320,17340,17340,17320,444
20230731,105800,1089057930,17350,17350,17350,17340,60
20230731,105700,1088017430,17350,17350,17350,17350,341
20230731,105600,1082101080,17350,17370,17370,17350,160
20230731,105500,1079323420,17360,17360,17360,17350,856
20230731,105400,1064469600,17350,17350,17350,17350,409
20230731,105300,1057373450,17400,17420,17430,17350,7716
20230731,105200,923367200,17420,17500,17500,17420,4227
20230731,105100,849607560,17480,17500,17500,17480,50
20230731,105000,848733200,17530,17540,17540,17530,12
20230731,104900,848522740,17480,17540,17540,17480,80
20230731,104800,847123920,17500,17470,17500,17470,51
20230731,104700,846232920,17530,17470,17530,17470,7
20230731,104600,846110570,17470,17480,17480,17470,50
20230731,104500,845236770,17470,17500,17500,17470,51
20230731,104400,844344890,17500,17490,17500,17490,616
20230731,104300,833564990,17470,17480,17480,17470,60
20230731,104200,832516280,17460,17470,17470,17460,50
20230731,104100,831643270,17460,17460,17460,17460,0
20230731,104000,831643270,17460,17470,17470,17460,50
20230731,103900,830770260,17500,17460,17500,17450,60
20230731,103800,829722410,17450,17450,17450,17450,0
20230731,103700,829722410,17450,17470,17470,17450,50
20230731,103600,828849890,17450,17460,17460,17450,50
20230731,103500,827977350,17450,17460,17460,17450,50
20230731,103400,827104840,17450,17450,17450,17450,246
20230731,103300,822812140,17450,17450,17450,17440,127
20230731,103200,820596490,17450,17450,17450,17440,87
20230731,103100,819078840,17450,17450,17450,17450,20
20230731,103000,818729840,17450,17460,17500,17450,1866
20230731,102900,786167750,17500,17460,17500,17450,155
20230731,102800,783462520,17470,17470,17470,17470,59
20230731,102700,782431790,17470,17480,17480,17470,173
20230731,102600,779408510,17480,17480,17480,17480,51
20230731,102500,778517030,17510,17510,17510,17510,60
20230731,102400,777466430,17490,17490,17490,17490,16
20230731,102300,777186590,17450,17450,17450,17450,0
20230731,102200,777186590,17450,17450,17450,17450,0
20230731,102100,777186590,17450,17450,17450,17450,359
20230731,102000,770922040,17450,17450,17450,17440,545
20230731,101900,761412750,17430,17450,17450,17430,98
20230731,101800,759702870,17450,17540,17540,17450,6545
20230731,101700,645229290,17540,17540,17540,17540,132
20230731,101600,642914010,17550,17550,17550,17550,10
20230731,101500,642738510,17550,17560,17560,17550,605
20230731,101400,632120210,17550,17550,17550,17550,0
20230731,101300,632120210,17550,17550,17550,17550,30
20230731,101200,631593710,17550,17550,17550,17550,0
20230731,101100,631593710,17550,17550,17550,17550,114
20230731,101000,629593010,17590,17590,17590,17590,0
20230731,100900,629593010,17590,17550,17590,17550,21
20230731,100800,629224420,17550,17560,17560,17540,1794
20230731,100700,597746980,17550,17570,17570,17550,136
20230731,100600,595359400,17590,17590,17600,17590,61
20230731,100500,594286280,17590,17570,17590,17560,222
20230731,100400,590387540,17560,17560,17560,17560,20
20230731,100300,590036340,17560,17560,17560,17550,843
20230731,100200,575239190,17560,17630,17630,17560,980
20230731,100100,558016760,17630,17620,17630,17590,626
20230731,100000,546988750,17620,17630,17630,17620,7
20230731,095900,546865350,17590,17630,17640,17590,459
20230731,095800,538784210,17630,17630,17630,17630,0
20230731,095700,538784210,17630,17630,17630,17630,0
20230731,095600,538784210,17630,17630,17630,17630,0
20230731,095500,538784210,17630,17750,17750,17630,1200
20230731,095400,517582650,17700,17800,17800,17700,217
20230731,095300,513738560,17800,17810,17810,17800,31
20230731,095200,513186660,17700,17700,17700,17700,0
20230731,095100,513186660,17700,17700,17700,17700,0
20230731,095000,513186660,17700,17680,17700,17680,77
20230731,094900,511823780,17680,17680,17680,17680,49
20230731,094800,510957460,17630,17630,17630,17560,189
20230731,094700,507633950,17630,17620,17630,17560,362
20230731,094600,501271770,17630,17630,17630,17630,106
20230731,094500,499402990,17630,17650,17650,17630,438
20230731,094400,491674690,17650,17650,17650,17650,262
20230731,094300,487050390,17650,17610,17650,17610,489
20230731,094200,478432540,17610,17590,17610,17550,956
20230731,094100,461630840,17590,17600,17600,17590,311
20230731,094000,456159520,17600,17610,17620,17590,938
20230731,093900,439647680,17610,17620,17620,17610,1057
20230731,093800,421031960,17620,17660,17700,17600,1538
20230731,093700,393947290,17660,17700,17700,17660,119
20230731,093600,391845420,17700,17720,17720,17690,472
20230731,093500,383485620,17720,17720,17720,17700,133
20230731,093400,381129560,17720,17700,17720,17700,749
20230731,093300,367871440,17700,17790,17790,17700,3343
20230731,093200,308645270,17760,17760,17760,17760,5
20230731,093100,308556470,17750,17800,17800,17750,53
20230731,093000,307614820,17800,17830,17830,17800,1000
20230731,092900,289814070,17900,17800,17900,17800,53
20230731,092800,288868570,17780,17910,17910,17780,3149
20230731,092700,232648530,17910,18050,18050,17910,108
20230731,092600,230713990,17930,17970,17970,17930,1054
20230731,092500,211794150,18060,18060,18060,18060,4
20230731,092400,211721910,18070,18060,18070,18060,380
20230731,092300,204858750,18060,18060,18060,18060,4
20230731,092200,204786510,18030,18000,18030,18000,1367
20230731,092100,180140540,17900,17860,17900,17860,1037
20230731,092000,161617440,17860,17850,17900,17850,209
20230731,091900,157884540,17820,17820,17820,17810,1039
20230731,091800,139372560,17820,17820,17820,17820,1000
20230731,091700,121552560,17820,17820,17820,17820,45
20230731,091600,120750660,17820,17810,17820,17810,14
20230731,091500,120501220,17800,17980,17980,17800,193
20230731,091400,117060300,17980,17990,17990,17820,43
20230731,091300,116293550,17820,18030,18030,17820,104
20230731,091200,114428230,18030,17810,18030,17810,266
20230731,091100,109635050,17810,17810,17810,17800,467
20230731,091000,101318250,18030,18060,18060,17880,1270
20230731,090900,78441740,18060,18050,18060,18030,110
20230731,090800,76457240,18060,18060,18070,18060,310
20230731,090700,70857830,18030,18030,18030,18030,118
20230731,090600,68730290,18030,18070,18070,18030,65
20230731,090500,67556130,18070,18070,18070,18040,991
20230731,090400,49672240,18220,18060,18220,18060,13
20230731,090300,49435860,18060,18040,18230,18040,807
20230731,090200,34863700,18240,18200,18380,18040,511
20230731,090100,25525950,18050,18060,18060,18030,627
20230731,090000,14211900,18050,18030,18300,18030,788