KissMeData/005010/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184100,4065740750,6230,6230,6230,6230,19180
20230731,184000,4065740750,6230,6230,6230,6230,0
20230731,183900,4065740750,6230,6230,6230,6230,0
20230731,183800,4065740750,6230,6230,6230,6230,0
20230731,183700,4065740750,6230,6230,6230,6230,0
20230731,183600,4065740750,6230,6230,6230,6230,0
20230731,183500,4065740750,6230,6230,6230,6230,0
20230731,183400,4065740750,6230,6230,6230,6230,0
20230731,183300,4065740750,6230,6230,6230,6230,0
20230731,183200,4065740750,6230,6230,6230,6230,0
20230731,183100,4065740750,6230,6230,6230,6230,0
20230731,183000,4065740750,6230,6230,6230,6230,0
20230731,182900,4065740750,6230,6230,6230,6230,0
20230731,182800,4065740750,6230,6230,6230,6230,0
20230731,182700,4065740750,6230,6230,6230,6230,0
20230731,182600,4065740750,6230,6230,6230,6230,0
20230731,182500,4065740750,6230,6230,6230,6230,0
20230731,182400,4065740750,6230,6230,6230,6230,0
20230731,182300,4065740750,6230,6230,6230,6230,0
20230731,182200,4065740750,6230,6230,6230,6230,0
20230731,182100,4065740750,6230,6230,6230,6230,0
20230731,182000,4065740750,6230,6230,6230,6230,0
20230731,181900,4065740750,6230,6230,6230,6230,0
20230731,181800,4065740750,6230,6230,6230,6230,0
20230731,181700,4065740750,6230,6230,6230,6230,0
20230731,181600,4065740750,6230,6230,6230,6230,0
20230731,181500,4065740750,6230,6230,6230,6230,0
20230731,181400,4065740750,6230,6230,6230,6230,0
20230731,181300,4065740750,6230,6230,6230,6230,0
20230731,181200,4065740750,6230,6230,6230,6230,0
20230731,181100,4065740750,6230,6230,6230,6230,19180
20230731,181000,4065740750,6230,6230,6230,6230,0
20230731,180900,4065740750,6230,6230,6230,6230,0
20230731,180800,4065740750,6230,6230,6230,6230,0
20230731,180700,4065740750,6230,6230,6230,6230,0
20230731,180600,4065740750,6230,6230,6230,6230,0
20230731,180500,4065740750,6230,6230,6230,6230,0
20230731,180400,4065740750,6230,6230,6230,6230,0
20230731,180300,4065740750,6230,6230,6230,6230,0
20230731,180200,4065740750,6230,6230,6230,6230,0
20230731,180100,4065740750,6230,6230,6230,6230,0
20230731,180000,4065740750,6230,6230,6230,6230,0
20230731,175900,4065740750,6230,6230,6230,6230,0
20230731,175800,4065740750,6230,6230,6230,6230,0
20230731,175700,4065740750,6230,6230,6230,6230,0
20230731,175600,4065740750,6230,6230,6230,6230,0
20230731,175500,4065740750,6230,6230,6230,6230,0
20230731,175400,4065740750,6230,6230,6230,6230,0
20230731,175300,4065740750,6230,6230,6230,6230,0
20230731,175200,4065740750,6230,6230,6230,6230,0
20230731,175100,4065740750,6230,6230,6230,6230,0
20230731,175000,4065740750,6230,6230,6230,6230,0
20230731,174900,4065740750,6230,6230,6230,6230,0
20230731,174800,4065740750,6230,6230,6230,6230,0
20230731,174700,4065740750,6230,6230,6230,6230,0
20230731,174600,4065740750,6230,6230,6230,6230,0
20230731,174500,4065740750,6230,6230,6230,6230,0
20230731,174400,4065740750,6230,6230,6230,6230,0
20230731,174300,4065740750,6230,6230,6230,6230,0
20230731,174200,4065740750,6230,6230,6230,6230,0
20230731,174100,4065740750,6230,6230,6230,6230,19180
20230731,174000,4065740750,6230,6230,6230,6230,0
20230731,173900,4065740750,6230,6230,6230,6230,0
20230731,173800,4065740750,6230,6230,6230,6230,0
20230731,173700,4065740750,6230,6230,6230,6230,0
20230731,173600,4065740750,6230,6230,6230,6230,0
20230731,173500,4065740750,6230,6230,6230,6230,0
20230731,173400,4065740750,6230,6230,6230,6230,0
20230731,173300,4065740750,6230,6230,6230,6230,0
20230731,173200,4065740750,6230,6230,6230,6230,0
20230731,173100,4065740750,6230,6230,6230,6230,0
20230731,173000,4065740750,6230,6230,6230,6230,0
20230731,172900,4065740750,6230,6230,6230,6230,0
20230731,172800,4065740750,6230,6230,6230,6230,0
20230731,172700,4065740750,6230,6230,6230,6230,0
20230731,172600,4065740750,6230,6230,6230,6230,0
20230731,172500,4065740750,6230,6230,6230,6230,0
20230731,172400,4065740750,6230,6230,6230,6230,0
20230731,172300,4065740750,6230,6230,6230,6230,0
20230731,172200,4065740750,6230,6230,6230,6230,0
20230731,172100,4065740750,6230,6230,6230,6230,0
20230731,172000,4065740750,6230,6230,6230,6230,0
20230731,171900,4065740750,6230,6230,6230,6230,0
20230731,171800,4065740750,6230,6230,6230,6230,0
20230731,171700,4065740750,6230,6230,6230,6230,0
20230731,171600,4065740750,6230,6230,6230,6230,0
20230731,171500,4065740750,6230,6230,6230,6230,0
20230731,171400,4065740750,6230,6230,6230,6230,0
20230731,171300,4065740750,6230,6230,6230,6230,0
20230731,171200,4065740750,6230,6230,6230,6230,0
20230731,171100,4065740750,6230,6230,6230,6230,19180
20230731,171000,4065740750,6230,6230,6230,6230,0
20230731,170900,4065740750,6230,6230,6230,6230,0
20230731,170800,4065740750,6230,6230,6230,6230,0
20230731,170700,4065740750,6230,6230,6230,6230,0
20230731,170600,4065740750,6230,6230,6230,6230,0
20230731,170500,4065740750,6230,6230,6230,6230,0
20230731,170400,4065740750,6230,6230,6230,6230,0
20230731,170300,4065740750,6230,6230,6230,6230,0
20230731,170200,4065740750,6230,6230,6230,6230,0
20230731,170100,4065740750,6230,6230,6230,6230,0
20230731,170000,4065740750,6230,6230,6230,6230,0
20230731,165900,4065740750,6230,6230,6230,6230,0
20230731,165800,4065740750,6230,6230,6230,6230,0
20230731,165700,4065740750,6230,6230,6230,6230,0
20230731,165600,4065740750,6230,6230,6230,6230,0
20230731,165500,4065740750,6230,6230,6230,6230,0
20230731,165400,4065740750,6230,6230,6230,6230,0
20230731,165300,4065740750,6230,6230,6230,6230,0
20230731,165200,4065740750,6230,6230,6230,6230,0
20230731,165100,4065740750,6230,6230,6230,6230,0
20230731,165000,4065740750,6230,6230,6230,6230,0
20230731,164900,4065740750,6230,6230,6230,6230,0
20230731,164800,4065740750,6230,6230,6230,6230,0
20230731,164700,4065740750,6230,6230,6230,6230,0
20230731,164600,4065740750,6230,6230,6230,6230,0
20230731,164500,4065740750,6230,6230,6230,6230,0
20230731,164400,4065740750,6230,6230,6230,6230,0
20230731,164300,4065740750,6230,6230,6230,6230,0
20230731,164200,4065740750,6230,6230,6230,6230,0
20230731,164100,4065740750,6230,6230,6230,6230,19180
20230731,164000,4065740750,6230,6230,6230,6230,0
20230731,163900,4065740750,6230,6230,6230,6230,0
20230731,163800,4065740750,6230,6230,6230,6230,0
20230731,163700,4065740750,6230,6230,6230,6230,0
20230731,163600,4065740750,6230,6230,6230,6230,0
20230731,163500,4065740750,6230,6230,6230,6230,0
20230731,163400,4065740750,6230,6230,6230,6230,0
20230731,163300,4065740750,6230,6230,6230,6230,0
20230731,163200,4065740750,6230,6230,6230,6230,0
20230731,163100,4065740750,6230,6230,6230,6230,0
20230731,163000,4065740750,6230,6230,6230,6230,0
20230731,162900,4065740750,6230,6230,6230,6230,0
20230731,162800,4065740750,6230,6230,6230,6230,0
20230731,162700,4065740750,6230,6230,6230,6230,0
20230731,162600,4065740750,6230,6230,6230,6230,0
20230731,162500,4065740750,6230,6230,6230,6230,0
20230731,162400,4065740750,6230,6230,6230,6230,0
20230731,162300,4065740750,6230,6230,6230,6230,0
20230731,162200,4065740750,6230,6230,6230,6230,0
20230731,162100,4065740750,6230,6230,6230,6230,0
20230731,162000,4065740750,6230,6230,6230,6230,0
20230731,161900,4065740750,6230,6230,6230,6230,0
20230731,161800,4065740750,6230,6230,6230,6230,0
20230731,161700,4065740750,6230,6230,6230,6230,0
20230731,161600,4065740750,6230,6230,6230,6230,0
20230731,161500,4065740750,6230,6230,6230,6230,0
20230731,161400,4065740750,6230,6230,6230,6230,0
20230731,161300,4065740750,6230,6230,6230,6230,0
20230731,161200,4065740750,6230,6230,6230,6230,0
20230731,161100,4065740750,6230,6230,6230,6230,19180
20230731,161000,4065740750,6230,6230,6230,6230,0
20230731,160900,4065740750,6230,6230,6230,6230,0
20230731,160800,4065740750,6230,6230,6230,6230,0
20230731,160700,4065740750,6230,6230,6230,6230,0
20230731,160600,4065740750,6230,6230,6230,6230,0
20230731,160500,4065740750,6230,6230,6230,6230,0
20230731,160400,4065740750,6230,6230,6230,6230,0
20230731,160300,4065740750,6230,6230,6230,6230,0
20230731,160200,4065740750,6230,6230,6230,6230,0
20230731,160100,4065740750,6230,6230,6230,6230,0
20230731,160000,4065740750,6230,6230,6230,6230,0
20230731,155900,4065740750,6230,6230,6230,6230,0
20230731,155800,4065740750,6230,6230,6230,6230,0
20230731,155700,4065740750,6230,6230,6230,6230,0
20230731,155600,4065740750,6230,6230,6230,6230,0
20230731,155500,4065740750,6230,6230,6230,6230,0
20230731,155400,4065740750,6230,6230,6230,6230,0
20230731,155300,4065740750,6230,6230,6230,6230,0
20230731,155200,4065740750,6230,6230,6230,6230,0
20230731,155100,4065740750,6230,6230,6230,6230,0
20230731,155000,4065740750,6230,6230,6230,6230,0
20230731,154900,4065740750,6230,6230,6230,6230,0
20230731,154800,4065740750,6230,6230,6230,6230,0
20230731,154700,4065740750,6230,6230,6230,6230,0
20230731,154600,4065740750,6230,6230,6230,6230,0
20230731,154500,4065740750,6230,6230,6230,6230,0
20230731,154400,4065740750,6230,6230,6230,6230,0
20230731,154300,4065740750,6230,6230,6230,6230,0
20230731,154200,4065740750,6230,6230,6230,6230,0
20230731,154100,4065740750,6230,6230,6230,6230,19180
20230731,154000,4065740750,6230,6230,6230,6230,0
20230731,153900,4065740750,6230,6230,6230,6230,0
20230731,153800,4065740750,6230,6230,6230,6230,0
20230731,153700,4065740750,6230,6230,6230,6230,0
20230731,153600,4065740750,6230,6230,6230,6230,0
20230731,153500,4065740750,6230,6230,6230,6230,0
20230731,153400,4065740750,6230,6230,6230,6230,0
20230731,153300,4065740750,6230,6230,6230,6230,0
20230731,153200,4065740750,6230,6230,6230,6230,0
20230731,153100,4065740750,6230,6230,6230,6230,0
20230731,153000,4065740750,6230,6230,6230,6230,19180
20230731,152900,3946249350,6220,6220,6220,6220,0
20230731,152800,3946249350,6220,6220,6220,6220,0
20230731,152700,3946249350,6220,6220,6220,6220,0
20230731,152600,3946249350,6220,6220,6220,6220,0
20230731,152500,3946249350,6220,6220,6220,6220,0
20230731,152400,3946249350,6220,6220,6220,6220,0
20230731,152300,3946249350,6220,6220,6220,6220,0
20230731,152200,3946249350,6220,6220,6220,6220,0
20230731,152100,3946249350,6220,6220,6220,6220,0
20230731,152000,3946249350,6220,6220,6220,6220,0
20230731,151900,3946249350,6220,6220,6220,6210,1019
20230731,151800,3939919990,6220,6220,6220,6220,61
20230731,151700,3939540570,6220,6220,6220,6220,570
20230731,151600,3935995170,6220,6220,6220,6210,3160
20230731,151500,3916340170,6220,6210,6220,6210,856
20230731,151400,3911016080,6220,6220,6220,6210,5
20230731,151300,3910984990,6220,6220,6220,6210,109
20230731,151200,3910307020,6220,6220,6220,6210,118
20230731,151100,3909573870,6220,6220,6220,6220,4
20230731,151000,3909548990,6220,6210,6220,6210,269
20230731,150900,3907878190,6220,6210,6230,6210,291
20230731,150800,3906070460,6230,6230,6230,6210,90
20230731,150700,3905511280,6230,6220,6230,6210,1178
20230731,150600,3898182510,6210,6230,6230,6210,2100
20230731,150500,3885121540,6230,6220,6230,6220,481
20230731,150400,3882129650,6220,6220,6220,6220,74
20230731,150300,3881669370,6220,6220,6220,6210,1217
20230731,150200,3874100550,6220,6210,6220,6210,16
20230731,150100,3874001040,6210,6210,6220,6210,250
20230731,150000,3872448510,6220,6210,6220,6210,114
20230731,145900,3871739540,6220,6220,6220,6220,4
20230731,145800,3871714660,6220,6220,6220,6200,1852
20230731,145700,3860230620,6200,6200,6200,6200,1
20230731,145600,3860224420,6220,6230,6240,6210,5823
20230731,145500,3824013600,6240,6230,6240,6220,8988
20230731,145400,3768094960,6240,6230,6240,6230,198
20230731,145300,3766861410,6240,6230,6240,6220,2419
20230731,145200,3751791030,6240,6230,6240,6220,3514
20230731,145100,3729904520,6240,6230,6240,6230,284
20230731,145000,3728135060,6240,6240,6240,6230,2018
20230731,144900,3715562760,6230,6240,6240,6230,62
20230731,144800,3715176480,6240,6230,6240,6220,1158
20230731,144700,3707964770,6230,6220,6230,6220,38068
20230731,144600,3471073400,6220,6220,6230,6220,22460
20230731,144500,3331369600,6230,6220,6230,6220,383
20230731,144400,3328987330,6220,6220,6230,6210,1044
20230731,144300,3322494640,6230,6230,6230,6220,47
20230731,144200,3322201860,6220,6220,6230,6220,54
20230731,144100,3321865960,6230,6220,6230,6220,248
20230731,144000,3320323370,6220,6230,6230,6220,504
20230731,143900,3317188470,6230,6230,6230,6220,984
20230731,143800,3311067930,6230,6230,6230,6220,391
20230731,143700,3308635840,6230,6230,6230,6220,716
20230731,143600,3304177960,6220,6230,6230,6220,1837
20230731,143500,3292738450,6230,6230,6230,6220,121
20230731,143400,3291985390,6230,6220,6230,6220,745
20230731,143300,3287351450,6220,6220,6220,6220,103
20230731,143200,3286710790,6220,6220,6220,6220,247
20230731,143100,3285174450,6220,6210,6220,6200,263
20230731,143000,3283542100,6210,6220,6230,6210,764
20230731,142900,3278794280,6220,6210,6220,6200,1901
20230731,142800,3266991810,6210,6210,6210,6210,3
20230731,142700,3266973180,6220,6200,6220,6190,1004
20230731,142600,3260748350,6210,6210,6210,6200,2090
20230731,142500,3247783990,6220,6210,6220,6210,127
20230731,142400,3246995090,6210,6220,6230,6210,1768
20230731,142300,3235990520,6220,6220,6230,6220,1396
20230731,142200,3227307360,6220,6220,6230,6220,859
20230731,142100,3221964340,6220,6220,6220,6220,110
20230731,142000,3221280140,6220,6220,6220,6210,1156
20230731,141900,3214101340,6220,6210,6220,6210,522
20230731,141800,3210854540,6220,6200,6220,6200,403
20230731,141700,3208351700,6210,6210,6210,6200,425
20230731,141600,3205716650,6210,6210,6210,6190,1622
20230731,141500,3195664030,6210,6210,6210,6190,1563
20230731,141400,3185960580,6210,6200,6210,6190,3502
20230731,141300,3164280230,6210,6210,6210,6200,1173
20230731,141200,3156995910,6210,6210,6210,6210,3
20230731,141100,3156977280,6210,6210,6210,6210,28
20230731,141000,3156803400,6210,6200,6210,6200,2153
20230731,140900,3143454760,6200,6200,6210,6200,1516
20230731,140800,3134055550,6200,6190,6200,6190,3142
20230731,140700,3114601570,6190,6190,6200,6190,1783
20230731,140600,3103561490,6210,6210,6210,6200,2035
20230731,140500,3090944160,6210,6220,6220,6210,42
20230731,140400,3090683320,6220,6220,6220,6220,3
20230731,140300,3090664660,6220,6210,6220,6210,532
20230731,140200,3087359680,6210,6210,6210,6210,4
20230731,140100,3087334840,6200,6210,6210,6200,1045
20230731,140000,3080855810,6220,6220,6220,6210,187
20230731,135900,3079692780,6220,6220,6220,6220,333
20230731,135800,3077621520,6230,6220,6230,6220,549
20230731,135700,3074206720,6220,6210,6220,6200,3065
20230731,135600,3055193530,6210,6220,6220,6210,476
20230731,135500,3052237550,6220,6220,6220,6220,149
20230731,135400,3051310770,6220,6210,6220,6210,2499
20230731,135300,3035771960,6210,6220,6220,6210,625
20230731,135200,3031890690,6220,6210,6220,6210,5125
20230731,135100,3000014180,6210,6210,6210,6200,659
20230731,135000,2995923790,6210,6200,6210,6200,960
20230731,134900,2989963190,6210,6210,6210,6210,3
20230731,134800,2989944560,6210,6210,6210,6210,34
20230731,134700,2989733420,6210,6210,6210,6210,4
20230731,134600,2989708580,6200,6210,6210,6200,284
20230731,134500,2987945140,6210,6210,6210,6210,205
20230731,134400,2986672090,6210,6210,6210,6200,1082
20230731,134300,2979956820,6210,6210,6210,6210,8
20230731,134200,2979907140,6210,6220,6220,6210,158
20230731,134100,2978925930,6210,6210,6210,6200,174
20230731,134000,2977845690,6210,6220,6220,6210,149
20230731,133900,2976920360,6220,6220,6220,6220,3
20230731,133800,2976901700,6220,6220,6220,6210,163
20230731,133700,2975889440,6220,6220,6220,6210,34
20230731,133600,2975678260,6220,6230,6230,6220,102
20230731,133500,2975043810,6230,6220,6230,6220,548
20230731,133400,2971635240,6220,6220,6220,6220,183
20230731,133300,2970496980,6190,6220,6220,6190,4303
20230731,133200,2943784420,6200,6200,6220,6200,1031
20230731,133100,2937392020,6200,6220,6220,6200,1135
20230731,133000,2930341630,6220,6220,6220,6210,104
20230731,132900,2929695550,6220,6220,6220,6220,200
20230731,132800,2928451550,6220,6210,6230,6210,79
20230731,132700,2927960260,6230,6220,6230,6220,10446
20230731,132600,2862986130,6220,6210,6220,6210,1624
20230731,132500,2852900650,6220,6210,6220,6210,39
20230731,132400,2852658440,6210,6210,6210,6210,196
20230731,132300,2851441280,6220,6220,6220,6220,4
20230731,132200,2851416400,6220,6220,6220,6210,104
20230731,132100,2850770520,6220,6220,6220,6220,6
20230731,132000,2850733200,6220,6220,6220,6220,4
20230731,131900,2850708320,6220,6220,6220,6220,8
20230731,131800,2850658560,6220,6210,6220,6210,437
20230731,131700,2847944750,6200,6210,6210,6200,12
20230731,131600,2847870320,6210,6210,6210,6200,105
20230731,131500,2847219290,6210,6210,6210,6210,25
20230731,131400,2847064040,6200,6200,6210,6200,56
20230731,131300,2846716820,6210,6210,6220,6210,552
20230731,131200,2843288850,6210,6210,6210,6210,25
20230731,131100,2843133600,6210,6200,6210,6200,105
20230731,131000,2842481560,6200,6200,6200,6200,929
20230731,130900,2836721760,6200,6200,6200,6200,1
20230731,130800,2836715560,6200,6190,6200,6190,401
20230731,130700,2834233360,6200,6210,6210,6190,580
20230731,130600,2830638990,6200,6220,6220,6200,154
20230731,130500,2829683620,6220,6210,6220,6210,497
20230731,130400,2826596220,6210,6210,6210,6210,1831
20230731,130300,2815225710,6210,6210,6210,6210,859
20230731,130200,2809891320,6210,6200,6210,6200,329
20230731,130100,2807851330,6210,6200,6210,6200,52
20230731,130000,2807528910,6210,6210,6210,6210,32
20230731,125900,2807330190,6200,6210,6210,6200,2106
20230731,125800,2794272930,6210,6210,6210,6210,13
20230731,125700,2794192200,6220,6220,6220,6220,5
20230731,125600,2794161100,6200,6200,6200,6200,785
20230731,125500,2789294100,6220,6210,6220,6210,167
20230731,125400,2788256580,6220,6220,6220,6220,5
20230731,125300,2788225480,6220,6220,6220,6210,696
20230731,125200,2783903260,6220,6210,6220,6210,128
20230731,125100,2783108350,6210,6210,6220,6210,83
20230731,125000,2782592870,6210,6200,6210,6200,1150
20230731,124900,2775461140,6200,6200,6200,6200,100
20230731,124800,2774841140,6210,6210,6220,6210,1617
20230731,124700,2764799540,6220,6220,6220,6220,3
20230731,124600,2764780880,6220,6210,6220,6210,14
20230731,124500,2764693900,6210,6210,6220,6210,2397
20230731,124400,2749805270,6210,6210,6220,6210,924
20230731,124300,2744062170,6220,6200,6220,6200,204
20230731,124200,2742797290,6220,6230,6230,6220,856
20230731,124100,2737472950,6230,6210,6230,6210,1997
20230731,124000,2725052750,6200,6210,6210,6200,518
20230731,123900,2721836000,6200,6210,6210,6200,559
20230731,123800,2718364620,6200,6200,6210,6200,100
20230731,123700,2717744590,6200,6180,6210,6180,1107
20230731,123600,2710881850,6180,6190,6190,6180,1535
20230731,123500,2701380870,6190,6210,6210,6190,10883
20230731,123400,2633913170,6210,6220,6220,6200,2583
20230731,123300,2617872730,6210,6230,6230,6210,503
20230731,123200,2614748020,6220,6220,6230,6220,9
20230731,123100,2614692010,6220,6220,6220,6220,204
20230731,123000,2613423130,6220,6220,6220,6210,411
20230731,122900,2610867540,6230,6220,6230,6220,937
20230731,122800,2605038740,6220,6220,6230,6210,1366
20230731,122700,2596541340,6230,6220,6230,6210,761
20230731,122600,2591808080,6230,6220,6230,6210,861
20230731,122500,2586455200,6210,6210,6210,6210,3641
20230731,122400,2563844590,6210,6210,6210,6200,1524
20230731,122300,2554395770,6200,6200,6210,6200,429
20230731,122200,2551735330,6200,6210,6220,6200,2415
20230731,122100,2536744800,6210,6210,6220,6210,8
20230731,122000,2536695110,6230,6170,6250,6170,47499
20230731,121900,2240859180,6170,6170,6180,6170,942
20230731,121800,2235047020,6170,6170,6170,6160,159
20230731,121700,2234066000,6160,6160,6170,6160,956
20230731,121600,2228176020,6170,6170,6170,6170,46
20230731,121500,2227892200,6170,6170,6170,6170,544
20230731,121400,2224535720,6170,6180,6180,6170,21
20230731,121300,2224406140,6180,6180,6180,6170,349
20230731,121200,2222252640,6180,6190,6190,6180,26
20230731,121100,2222091930,6200,6200,6200,6200,503
20230731,121000,2218973330,6200,6190,6200,6190,1462
20230731,120900,2209923500,6190,6180,6190,6180,7
20230731,120800,2209880200,6190,6190,6190,6190,3
20230731,120700,2209861630,6190,6180,6190,6170,784
20230731,120600,2205018350,6170,6170,6170,6170,149
20230731,120500,2204099020,6170,6170,6170,6170,952
20230731,120400,2198225180,6170,6170,6170,6170,141
20230731,120300,2197355210,6170,6170,6170,6160,3756
20230731,120200,2174204870,6180,6170,6180,6170,69
20230731,120100,2173778580,6180,6180,6180,6180,57
20230731,120000,2173426320,6180,6180,6180,6170,25
20230731,115900,2173271910,6190,6170,6190,6170,5791
20230731,115800,2137541420,6180,6190,6190,6170,463
20230731,115700,2134683070,6180,6170,6180,6170,2478
20230731,115600,2119388810,6170,6180,6180,6160,1673
20230731,115500,2109081030,6170,6170,6170,6170,289
20230731,115400,2107297900,6170,6190,6190,6170,2807
20230731,115300,2089961530,6190,6190,6190,6190,4
20230731,115200,2089936770,6190,6190,6190,6180,177
20230731,115100,2088842840,6180,6190,6190,6180,191
20230731,115000,2087662240,6190,6190,6200,6190,1351
20230731,114900,2079299460,6200,6190,6200,6190,520
20230731,114800,2076080380,6200,6200,6200,6200,7
20230731,114700,2076036980,6200,6210,6210,6190,1664
20230731,114600,2065733210,6190,6200,6210,6190,4846
20230731,114500,2035712160,6200,6210,6210,6200,1215
20230731,114400,2028171210,6210,6210,6210,6200,4600
20230731,114300,1999647830,6210,6200,6210,6200,15665
20230731,114200,1902497580,6200,6200,6200,6190,515
20230731,114100,1899309580,6200,6200,6200,6190,2276
20230731,114000,1885213390,6190,6200,6200,6190,1554
20230731,113900,1875581590,6200,6190,6200,6180,5086
20230731,113800,1844079070,6180,6180,6190,6170,6251
20230731,113700,1805429470,6180,6170,6180,6160,18273
20230731,113600,1692678150,6160,6170,6170,6160,369
20230731,113500,1690404430,6170,6160,6170,6160,678
20230731,113400,1686221230,6160,6170,6170,6160,164
20230731,113300,1685210550,6160,6170,6170,6160,733
20230731,113200,1680695050,6170,6160,6170,6160,4932
20230731,113100,1650313910,6150,6150,6150,6150,87
20230731,113000,1649778860,6150,6150,6150,6150,3168
20230731,112900,1630295660,6150,6150,6150,6150,174
20230731,112800,1629225560,6150,6150,6160,6150,442
20230731,112700,1626507250,6150,6160,6160,6150,216
20230731,112600,1625177690,6160,6150,6160,6150,213
20230731,112500,1623867710,6150,6160,6160,6150,11647
20230731,112400,1552238570,6150,6150,6150,6150,21
20230731,112300,1552109420,6160,6160,6160,6150,1683
20230731,112200,1541743950,6160,6160,6160,6160,741
20230731,112100,1537179390,6150,6160,6160,6150,578
20230731,112000,1533619690,6160,6150,6160,6150,71
20230731,111900,1533182740,6150,6150,6160,6150,406
20230731,111800,1530681820,6160,6160,6160,6160,1569
20230731,111700,1521016780,6160,6160,6160,6150,450
20230731,111600,1518249170,6160,6140,6160,6140,1872
20230731,111500,1506739150,6150,6150,6150,6150,0
20230731,111400,1506739150,6150,6150,6150,6140,1005
20230731,111300,1500568400,6150,6160,6160,6140,3602
20230731,111200,1478414250,6150,6150,6160,6150,1882
20230731,111100,1466828650,6160,6160,6160,6150,211
20230731,111000,1465529820,6150,6160,6160,6150,3133
20230731,110900,1446230700,6160,6160,6160,6150,1226
20230731,110800,1438678590,6160,6160,6160,6160,0
20230731,110700,1438678590,6160,6160,6160,6160,16
20230731,110600,1438580030,6150,6160,6160,6150,85
20230731,110500,1438057090,6150,6160,6160,6150,304
20230731,110400,1436184590,6160,6150,6160,6150,96
20230731,110300,1435594130,6160,6160,6160,6150,655
20230731,110200,1431559450,6160,6160,6160,6150,1369
20230731,110100,1423126700,6150,6150,6160,6150,135
20230731,110000,1422296370,6160,6150,6160,6150,410
20230731,105900,1419774840,6140,6150,6150,6140,9219
20230731,105800,1363078090,6140,6150,6150,6140,155
20230731,105700,1362126340,6150,6140,6150,6140,4674
20230731,105600,1333401650,6150,6150,6150,6150,7
20230731,105500,1333358600,6140,6150,6150,6140,2330
20230731,105400,1319051550,6140,6150,6150,6140,208
20230731,105300,1317774400,6150,6150,6150,6140,4
20230731,105200,1317749810,6140,6140,6150,6140,4546
20230731,105100,1289837350,6140,6140,6140,6130,2196
20230731,105000,1276353940,6140,6140,6140,6140,626
20230731,104900,1272510300,6140,6130,6140,6130,198
20230731,104800,1271296230,6140,6140,6140,6140,279
20230731,104700,1269583170,6140,6130,6140,6130,354
20230731,104600,1267413130,6130,6140,6140,6130,3376
20230731,104500,1246718240,6130,6140,6140,6130,187
20230731,104400,1245571070,6140,6140,6140,6130,2097
20230731,104300,1232715650,6140,6130,6140,6130,52
20230731,104200,1232396390,6140,6140,6140,6130,13
20230731,104100,1232316580,6130,6140,6140,6130,606
20230731,104000,1228600750,6140,6140,6140,6140,1060
20230731,103900,1222092350,6140,6130,6140,6130,2194
20230731,103800,1208631190,6140,6140,6140,6140,12
20230731,103700,1208557510,6140,6130,6140,6130,107
20230731,103600,1207901580,6130,6140,6140,6130,28
20230731,103500,1207729780,6140,6140,6140,6140,30
20230731,103400,1207545580,6140,6130,6140,6130,1139
20230731,103300,1200553050,6140,6130,6140,6130,221
20230731,103200,1199198310,6130,6140,6140,6120,1214
20230731,103100,1191756540,6130,6130,6130,6130,3258
20230731,103000,1171785000,6130,6130,6130,6130,0
20230731,102900,1171785000,6130,6130,6130,6130,2067
20230731,102800,1159114290,6130,6120,6130,6120,2593
20230731,102700,1143221600,6130,6120,6130,6120,573
20230731,102600,1139714800,6120,6120,6130,6120,1738
20230731,102500,1129066840,6120,6120,6120,6120,108
20230731,102400,1128405880,6120,6110,6130,6110,2553
20230731,102300,1112781520,6120,6120,6120,6120,1
20230731,102200,1112775400,6120,6120,6130,6110,522
20230731,102100,1109579610,6130,6130,6130,6110,1812
20230731,102000,1098489070,6130,6130,6130,6110,186
20230731,101900,1097351350,6120,6120,6130,6120,1238
20230731,101800,1089764760,6120,6120,6130,6120,1004
20230731,101700,1083611860,6120,6120,6120,6120,203
20230731,101600,1082369500,6120,6120,6130,6120,3690
20230731,101500,1059776800,6130,6120,6130,6110,5069
20230731,101400,1028739710,6120,6100,6120,6100,1625
20230731,101300,1018820940,6110,6110,6120,6100,1453
20230731,101200,1009945070,6120,6100,6120,6100,4305
20230731,101100,983628950,6110,6110,6110,6110,241
20230731,101000,982156440,6120,6100,6120,6100,31
20230731,100900,981966880,6110,6110,6110,6110,1040
20230731,100800,975612480,6120,6120,6120,6120,100
20230731,100700,975000480,6120,6110,6120,6110,419
20230731,100600,972437830,6110,6110,6120,6110,1020
20230731,100500,966199530,6120,6110,6120,6110,3030
20230731,100400,947682650,6110,6100,6110,6100,104
20230731,100300,947048240,6080,6080,6080,6080,100
20230731,100200,946440240,6080,6100,6100,6080,1348
20230731,100100,938218030,6090,6090,6090,6080,2367
20230731,100000,923803330,6090,6080,6090,6060,2501
20230731,095900,908614540,6090,6080,6090,6080,6
20230731,095800,908578040,6080,6080,6090,6060,3014
20230731,095700,890311600,6080,6090,6090,6080,197
20230731,095600,889113820,6090,6090,6090,6090,882
20230731,095500,883742440,6090,6060,6090,6060,3398
20230731,095400,863092090,6070,6070,6070,6060,1771
20230731,095300,852352180,6060,6070,6070,6060,139
20230731,095200,851509690,6070,6070,6070,6060,4305
20230731,095100,825393340,6080,6080,6080,6080,3
20230731,095000,825375100,6070,6070,6070,6070,115
20230731,094900,824677050,6080,6060,6080,6060,760
20230731,094800,820063850,6070,6070,6070,6070,1
20230731,094700,820057780,6060,6080,6080,6050,4176
20230731,094600,794791900,6070,6050,6070,6050,5351
20230731,094500,762396330,6070,6070,6070,6050,6
20230731,094400,762359930,6060,6070,6070,6060,1280
20230731,094300,754597800,6080,6080,6080,6060,1008
20230731,094200,748488320,6070,6080,6090,6070,338
20230731,094100,746433260,6080,6060,6090,6060,3
20230731,094000,746415030,6090,6070,6090,6060,3501
20230731,093900,725187370,6090,6080,6090,6060,982
20230731,093800,719235200,6080,6080,6090,6060,196
20230731,093700,718043720,6090,6090,6090,6060,3844
20230731,093600,694660700,6090,6070,6090,6070,4277
20230731,093500,668677630,6080,6080,6080,6080,1104
20230731,093400,661965310,6080,6100,6100,6080,3640
20230731,093300,639828530,6110,6110,6110,6100,152
20230731,093200,638899960,6110,6110,6110,6100,681
20230731,093100,634740050,6110,6110,6110,6100,1250
20230731,093000,627112550,6110,6110,6110,6090,726
20230731,092900,622678750,6110,6110,6110,6110,1012
20230731,092800,616495430,6110,6110,6120,6110,4844
20230731,092700,586863780,6110,6090,6120,6060,9420
20230731,092600,529400550,6090,6080,6090,6060,1247
20230731,092500,521820310,6080,6070,6080,6060,1363
20230731,092400,513555440,6060,6060,6080,6050,482
20230731,092300,510638000,6060,6080,6090,6060,3673
20230731,092200,488286040,6070,6060,6070,6040,8357
20230731,092100,437705340,6070,6060,6070,6060,1809
20230731,092000,426742690,6060,6070,6070,6060,3391
20230731,091900,406192260,6070,6090,6090,6070,637
20230731,091800,402322450,6070,6060,6090,6060,2987
20230731,091700,384136500,6060,6070,6090,6060,3131
20230731,091600,365126410,6070,6070,6070,6070,143
20230731,091500,364258400,6070,6100,6100,6060,2388
20230731,091400,349755630,6100,6110,6120,6080,8512
20230731,091300,297833090,6120,6090,6120,6090,8611
20230731,091200,245270230,6090,6090,6090,6070,799
20230731,091100,240411660,6090,6080,6090,6060,3488
20230731,091000,219191970,6080,6030,6090,6030,10141
20230731,090900,157615400,6030,6040,6050,6030,3267
20230731,090800,137912530,6050,6040,6050,6040,2471
20230731,090700,122973750,6030,6040,6040,6030,2820
20230731,090600,105961490,6040,6050,6050,6040,203
20230731,090500,104734810,6030,6030,6050,6020,3011
20230731,090400,86570000,6030,6030,6040,6030,2211
20230731,090300,73227560,6020,6030,6030,6020,501
20230731,090200,70210770,6050,6040,6070,6020,2765
20230731,090100,53501960,6040,6050,6050,6020,2328
20230731,090000,39469210,6060,6050,6060,6040,6525