KissMeData/041920/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191400,2335126140,6280,6280,6280,6280,10975
20230731,191300,2335126140,6280,6280,6280,6280,0
20230731,191200,2335126140,6280,6280,6280,6280,0
20230731,191100,2335126140,6280,6280,6280,6280,0
20230731,191000,2335126140,6280,6280,6280,6280,0
20230731,190900,2335126140,6280,6280,6280,6280,0
20230731,190800,2335126140,6280,6280,6280,6280,0
20230731,190700,2335126140,6280,6280,6280,6280,0
20230731,190600,2335126140,6280,6280,6280,6280,0
20230731,190500,2335126140,6280,6280,6280,6280,0
20230731,190400,2335126140,6280,6280,6280,6280,0
20230731,190300,2335126140,6280,6280,6280,6280,0
20230731,190200,2335126140,6280,6280,6280,6280,0
20230731,190100,2335126140,6280,6280,6280,6280,0
20230731,190000,2335126140,6280,6280,6280,6280,0
20230731,185900,2335126140,6280,6280,6280,6280,0
20230731,185800,2335126140,6280,6280,6280,6280,0
20230731,185700,2335126140,6280,6280,6280,6280,0
20230731,185600,2335126140,6280,6280,6280,6280,0
20230731,185500,2335126140,6280,6280,6280,6280,0
20230731,185400,2335126140,6280,6280,6280,6280,0
20230731,185300,2335126140,6280,6280,6280,6280,0
20230731,185200,2335126140,6280,6280,6280,6280,0
20230731,185100,2335126140,6280,6280,6280,6280,0
20230731,185000,2335126140,6280,6280,6280,6280,0
20230731,184900,2335126140,6280,6280,6280,6280,0
20230731,184800,2335126140,6280,6280,6280,6280,0
20230731,184700,2335126140,6280,6280,6280,6280,0
20230731,184600,2335126140,6280,6280,6280,6280,0
20230731,184500,2335126140,6280,6280,6280,6280,0
20230731,184400,2335126140,6280,6280,6280,6280,10975
20230731,184300,2335126140,6280,6280,6280,6280,0
20230731,184200,2335126140,6280,6280,6280,6280,0
20230731,184100,2335126140,6280,6280,6280,6280,0
20230731,184000,2335126140,6280,6280,6280,6280,0
20230731,183900,2335126140,6280,6280,6280,6280,0
20230731,183800,2335126140,6280,6280,6280,6280,0
20230731,183700,2335126140,6280,6280,6280,6280,0
20230731,183600,2335126140,6280,6280,6280,6280,0
20230731,183500,2335126140,6280,6280,6280,6280,0
20230731,183400,2335126140,6280,6280,6280,6280,0
20230731,183300,2335126140,6280,6280,6280,6280,0
20230731,183200,2335126140,6280,6280,6280,6280,0
20230731,183100,2335126140,6280,6280,6280,6280,0
20230731,183000,2335126140,6280,6280,6280,6280,0
20230731,182900,2335126140,6280,6280,6280,6280,0
20230731,182800,2335126140,6280,6280,6280,6280,0
20230731,182700,2335126140,6280,6280,6280,6280,0
20230731,182600,2335126140,6280,6280,6280,6280,0
20230731,182500,2335126140,6280,6280,6280,6280,0
20230731,182400,2335126140,6280,6280,6280,6280,0
20230731,182300,2335126140,6280,6280,6280,6280,0
20230731,182200,2335126140,6280,6280,6280,6280,0
20230731,182100,2335126140,6280,6280,6280,6280,0
20230731,182000,2335126140,6280,6280,6280,6280,0
20230731,181900,2335126140,6280,6280,6280,6280,0
20230731,181800,2335126140,6280,6280,6280,6280,0
20230731,181700,2335126140,6280,6280,6280,6280,0
20230731,181600,2335126140,6280,6280,6280,6280,0
20230731,181500,2335126140,6280,6280,6280,6280,0
20230731,181400,2335126140,6280,6280,6280,6280,10975
20230731,181300,2335126140,6280,6280,6280,6280,0
20230731,181200,2335126140,6280,6280,6280,6280,0
20230731,181100,2335126140,6280,6280,6280,6280,0
20230731,181000,2335126140,6280,6280,6280,6280,0
20230731,180900,2335126140,6280,6280,6280,6280,0
20230731,180800,2335126140,6280,6280,6280,6280,0
20230731,180700,2335126140,6280,6280,6280,6280,0
20230731,180600,2335126140,6280,6280,6280,6280,0
20230731,180500,2335126140,6280,6280,6280,6280,0
20230731,180400,2335126140,6280,6280,6280,6280,0
20230731,180300,2335126140,6280,6280,6280,6280,0
20230731,180200,2335126140,6280,6280,6280,6280,0
20230731,180100,2335126140,6280,6280,6280,6280,0
20230731,180000,2335126140,6280,6280,6280,6280,0
20230731,175900,2335126140,6280,6280,6280,6280,0
20230731,175800,2335126140,6280,6280,6280,6280,0
20230731,175700,2335126140,6280,6280,6280,6280,0
20230731,175600,2335126140,6280,6280,6280,6280,0
20230731,175500,2335126140,6280,6280,6280,6280,0
20230731,175400,2335126140,6280,6280,6280,6280,0
20230731,175300,2335126140,6280,6280,6280,6280,0
20230731,175200,2335126140,6280,6280,6280,6280,0
20230731,175100,2335126140,6280,6280,6280,6280,0
20230731,175000,2335126140,6280,6280,6280,6280,0
20230731,174900,2335126140,6280,6280,6280,6280,0
20230731,174800,2335126140,6280,6280,6280,6280,0
20230731,174700,2335126140,6280,6280,6280,6280,0
20230731,174600,2335126140,6280,6280,6280,6280,0
20230731,174500,2335126140,6280,6280,6280,6280,0
20230731,174400,2335126140,6280,6280,6280,6280,10975
20230731,174300,2335126140,6280,6280,6280,6280,0
20230731,174200,2335126140,6280,6280,6280,6280,0
20230731,174100,2335126140,6280,6280,6280,6280,0
20230731,174000,2335126140,6280,6280,6280,6280,0
20230731,173900,2335126140,6280,6280,6280,6280,0
20230731,173800,2335126140,6280,6280,6280,6280,0
20230731,173700,2335126140,6280,6280,6280,6280,0
20230731,173600,2335126140,6280,6280,6280,6280,0
20230731,173500,2335126140,6280,6280,6280,6280,0
20230731,173400,2335126140,6280,6280,6280,6280,0
20230731,173300,2335126140,6280,6280,6280,6280,0
20230731,173200,2335126140,6280,6280,6280,6280,0
20230731,173100,2335126140,6280,6280,6280,6280,0
20230731,173000,2335126140,6280,6280,6280,6280,0
20230731,172900,2335126140,6280,6280,6280,6280,0
20230731,172800,2335126140,6280,6280,6280,6280,0
20230731,172700,2335126140,6280,6280,6280,6280,0
20230731,172600,2335126140,6280,6280,6280,6280,0
20230731,172500,2335126140,6280,6280,6280,6280,0
20230731,172400,2335126140,6280,6280,6280,6280,0
20230731,172300,2335126140,6280,6280,6280,6280,0
20230731,172200,2335126140,6280,6280,6280,6280,0
20230731,172100,2335126140,6280,6280,6280,6280,0
20230731,172000,2335126140,6280,6280,6280,6280,0
20230731,171900,2335126140,6280,6280,6280,6280,0
20230731,171800,2335126140,6280,6280,6280,6280,0
20230731,171700,2335126140,6280,6280,6280,6280,0
20230731,171600,2335126140,6280,6280,6280,6280,0
20230731,171500,2335126140,6280,6280,6280,6280,0
20230731,171400,2335126140,6280,6280,6280,6280,10975
20230731,171300,2335126140,6280,6280,6280,6280,0
20230731,171200,2335126140,6280,6280,6280,6280,0
20230731,171100,2335126140,6280,6280,6280,6280,0
20230731,171000,2335126140,6280,6280,6280,6280,0
20230731,170900,2335126140,6280,6280,6280,6280,0
20230731,170800,2335126140,6280,6280,6280,6280,0
20230731,170700,2335126140,6280,6280,6280,6280,0
20230731,170600,2335126140,6280,6280,6280,6280,0
20230731,170500,2335126140,6280,6280,6280,6280,0
20230731,170400,2335126140,6280,6280,6280,6280,0
20230731,170300,2335126140,6280,6280,6280,6280,0
20230731,170200,2335126140,6280,6280,6280,6280,0
20230731,170100,2335126140,6280,6280,6280,6280,0
20230731,170000,2335126140,6280,6280,6280,6280,0
20230731,165900,2335126140,6280,6280,6280,6280,0
20230731,165800,2335126140,6280,6280,6280,6280,0
20230731,165700,2335126140,6280,6280,6280,6280,0
20230731,165600,2335126140,6280,6280,6280,6280,0
20230731,165500,2335126140,6280,6280,6280,6280,0
20230731,165400,2335126140,6280,6280,6280,6280,0
20230731,165300,2335126140,6280,6280,6280,6280,0
20230731,165200,2335126140,6280,6280,6280,6280,0
20230731,165100,2335126140,6280,6280,6280,6280,0
20230731,165000,2335126140,6280,6280,6280,6280,0
20230731,164900,2335126140,6280,6280,6280,6280,0
20230731,164800,2335126140,6280,6280,6280,6280,0
20230731,164700,2335126140,6280,6280,6280,6280,0
20230731,164600,2335126140,6280,6280,6280,6280,0
20230731,164500,2335126140,6280,6280,6280,6280,0
20230731,164400,2335126140,6280,6280,6280,6280,10975
20230731,164300,2335126140,6280,6280,6280,6280,0
20230731,164200,2335126140,6280,6280,6280,6280,0
20230731,164100,2335126140,6280,6280,6280,6280,0
20230731,164000,2335126140,6280,6280,6280,6280,0
20230731,163900,2335126140,6280,6280,6280,6280,0
20230731,163800,2335126140,6280,6280,6280,6280,0
20230731,163700,2335126140,6280,6280,6280,6280,0
20230731,163600,2335126140,6280,6280,6280,6280,0
20230731,163500,2335126140,6280,6280,6280,6280,0
20230731,163400,2335126140,6280,6280,6280,6280,0
20230731,163300,2335126140,6280,6280,6280,6280,0
20230731,163200,2335126140,6280,6280,6280,6280,0
20230731,163100,2335126140,6280,6280,6280,6280,0
20230731,163000,2335126140,6280,6280,6280,6280,0
20230731,162900,2335126140,6280,6280,6280,6280,0
20230731,162800,2335126140,6280,6280,6280,6280,0
20230731,162700,2335126140,6280,6280,6280,6280,0
20230731,162600,2335126140,6280,6280,6280,6280,0
20230731,162500,2335126140,6280,6280,6280,6280,0
20230731,162400,2335126140,6280,6280,6280,6280,0
20230731,162300,2335126140,6280,6280,6280,6280,0
20230731,162200,2335126140,6280,6280,6280,6280,0
20230731,162100,2335126140,6280,6280,6280,6280,0
20230731,162000,2335126140,6280,6280,6280,6280,0
20230731,161900,2335126140,6280,6280,6280,6280,0
20230731,161800,2335126140,6280,6280,6280,6280,0
20230731,161700,2335126140,6280,6280,6280,6280,0
20230731,161600,2335126140,6280,6280,6280,6280,0
20230731,161500,2335126140,6280,6280,6280,6280,0
20230731,161400,2335126140,6280,6280,6280,6280,10975
20230731,161300,2335126140,6280,6280,6280,6280,0
20230731,161200,2335126140,6280,6280,6280,6280,0
20230731,161100,2335126140,6280,6280,6280,6280,0
20230731,161000,2335126140,6280,6280,6280,6280,0
20230731,160900,2335126140,6280,6280,6280,6280,0
20230731,160800,2335126140,6280,6280,6280,6280,0
20230731,160700,2335126140,6280,6280,6280,6280,0
20230731,160600,2335126140,6280,6280,6280,6280,0
20230731,160500,2335126140,6280,6280,6280,6280,0
20230731,160400,2335126140,6280,6280,6280,6280,0
20230731,160300,2335126140,6280,6280,6280,6280,0
20230731,160200,2335126140,6280,6280,6280,6280,0
20230731,160100,2335126140,6280,6280,6280,6280,0
20230731,160000,2335126140,6280,6280,6280,6280,0
20230731,155900,2335126140,6280,6280,6280,6280,0
20230731,155800,2335126140,6280,6280,6280,6280,0
20230731,155700,2335126140,6280,6280,6280,6280,0
20230731,155600,2335126140,6280,6280,6280,6280,0
20230731,155500,2335126140,6280,6280,6280,6280,0
20230731,155400,2335126140,6280,6280,6280,6280,0
20230731,155300,2335126140,6280,6280,6280,6280,0
20230731,155200,2335126140,6280,6280,6280,6280,0
20230731,155100,2335126140,6280,6280,6280,6280,0
20230731,155000,2335126140,6280,6280,6280,6280,0
20230731,154900,2335126140,6280,6280,6280,6280,0
20230731,154800,2335126140,6280,6280,6280,6280,0
20230731,154700,2335126140,6280,6280,6280,6280,0
20230731,154600,2335126140,6280,6280,6280,6280,0
20230731,154500,2335126140,6280,6280,6280,6280,0
20230731,154400,2335126140,6280,6280,6280,6280,10975
20230731,154300,2335126140,6280,6280,6280,6280,0
20230731,154200,2335126140,6280,6280,6280,6280,0
20230731,154100,2335126140,6280,6280,6280,6280,0
20230731,154000,2335126140,6280,6280,6280,6280,0
20230731,153900,2335126140,6280,6280,6280,6280,0
20230731,153800,2335126140,6280,6280,6280,6280,0
20230731,153700,2335126140,6280,6280,6280,6280,0
20230731,153600,2335126140,6280,6280,6280,6280,0
20230731,153500,2335126140,6280,6280,6280,6280,0
20230731,153400,2335126140,6280,6280,6280,6280,0
20230731,153300,2335126140,6280,6280,6280,6280,0
20230731,153200,2335126140,6280,6280,6280,6280,0
20230731,153100,2335126140,6280,6280,6280,6280,0
20230731,153000,2335126140,6280,6280,6280,6280,10975
20230731,152900,2266203140,6290,6290,6290,6290,0
20230731,152800,2266203140,6290,6290,6290,6290,0
20230731,152700,2266203140,6290,6290,6290,6290,0
20230731,152600,2266203140,6290,6290,6290,6290,0
20230731,152500,2266203140,6290,6290,6290,6290,0
20230731,152400,2266203140,6290,6290,6290,6290,0
20230731,152300,2266203140,6290,6290,6290,6290,0
20230731,152200,2266203140,6290,6290,6290,6290,0
20230731,152100,2266203140,6290,6290,6290,6290,0
20230731,152000,2266203140,6290,6290,6290,6290,0
20230731,151900,2266203140,6290,6310,6310,6290,417
20230731,151800,2263576680,6310,6320,6320,6310,362
20230731,151700,2261291460,6320,6310,6320,6310,214
20230731,151600,2259940880,6310,6320,6320,6310,13
20230731,151500,2259858840,6320,6330,6330,6320,250
20230731,151400,2258278540,6330,6330,6330,6330,261
20230731,151300,2256626410,6330,6310,6330,6310,534
20230731,151200,2253247460,6290,6300,6330,6290,2759
20230731,151100,2235825060,6280,6280,6290,6280,195
20230731,151000,2234599320,6280,6280,6280,6280,20
20230731,150900,2234473720,6280,6300,6300,6280,1554
20230731,150800,2224684080,6310,6290,6310,6290,685
20230731,150700,2220365830,6290,6270,6290,6270,503
20230731,150600,2217203340,6250,6260,6270,6230,11430
20230731,150500,2145682080,6250,6250,6250,6250,1
20230731,150400,2145675830,6260,6260,6260,6260,0
20230731,150300,2145675830,6260,6260,6260,6260,1
20230731,150200,2145669570,6220,6250,6250,6220,2875
20230731,150100,2127775820,6250,6220,6260,6220,4676
20230731,150000,2098581440,6220,6240,6240,6220,2089
20230731,145900,2085584910,6240,6260,6260,6240,2126
20230731,145800,2072297270,6270,6280,6280,6270,141
20230731,145700,2071413060,6280,6280,6280,6270,1816
20230731,145600,2060017680,6280,6300,6310,6280,2595
20230731,145500,2043677520,6300,6270,6300,6270,3387
20230731,145400,2022383110,6270,6270,6270,6270,182
20230731,145300,2021241970,6260,6250,6260,6250,140
20230731,145200,2020366150,6250,6250,6250,6250,0
20230731,145100,2020366150,6250,6230,6250,6230,36
20230731,145000,2020141510,6230,6230,6230,6230,0
20230731,144900,2020141510,6230,6240,6240,6230,1165
20230731,144800,2012880320,6240,6240,6240,6240,80
20230731,144700,2012381120,6240,6240,6240,6240,2
20230731,144600,2012368640,6240,6240,6240,6240,156
20230731,144500,2011395200,6240,6260,6260,6240,52
20230731,144400,2011070100,6260,6260,6260,6260,0
20230731,144300,2011070100,6260,6260,6260,6260,40
20230731,144200,2010819700,6240,6240,6240,6240,473
20230731,144100,2007868180,6240,6260,6260,6240,324
20230731,144000,2005843380,6260,6260,6260,6260,35
20230731,143900,2005624280,6270,6270,6270,6270,821
20230731,143800,2000476610,6280,6270,6280,6270,70
20230731,143700,2000037130,6270,6270,6270,6270,1248
20230731,143600,1992212170,6260,6260,6260,6260,300
20230731,143500,1990334170,6270,6270,6270,6270,5
20230731,143400,1990302820,6270,6270,6270,6270,200
20230731,143300,1989048820,6260,6260,6260,6260,0
20230731,143200,1989048820,6260,6260,6260,6260,0
20230731,143100,1989048820,6260,6260,6260,6260,1
20230731,143000,1989042560,6260,6280,6280,6260,22
20230731,142900,1988904800,6280,6270,6280,6270,795
20230731,142800,1983914340,6250,6250,6250,6250,0
20230731,142700,1983914340,6250,6250,6250,6250,12
20230731,142600,1983839340,6260,6260,6260,6260,1
20230731,142500,1983833080,6270,6270,6270,6270,618
20230731,142400,1979958220,6280,6230,6280,6230,9500
20230731,142300,1920685670,6230,6230,6230,6230,5
20230731,142200,1920654520,6230,6230,6230,6230,162
20230731,142100,1919645260,6230,6230,6230,6230,10
20230731,142000,1919582960,6230,6230,6230,6230,20
20230731,141900,1919458360,6240,6240,6240,6240,1650
20230731,141800,1909162360,6220,6220,6240,6220,313
20230731,141700,1907215080,6240,6240,6240,6240,0
20230731,141600,1907215080,6240,6240,6240,6240,2
20230731,141500,1907202600,6240,6240,6240,6240,0
20230731,141400,1907202600,6240,6240,6240,6240,100
20230731,141300,1906578600,6210,6200,6210,6200,742
20230731,141200,1901970800,6200,6200,6200,6200,3850
20230731,141100,1878100800,6200,6220,6220,6200,532
20230731,141000,1874799620,6210,6220,6220,6210,2000
20230731,140900,1862379000,6220,6220,6220,6220,225
20230731,140800,1860979500,6220,6220,6220,6220,500
20230731,140700,1857869500,6220,6220,6220,6220,0
20230731,140600,1857869500,6220,6220,6220,6220,0
20230731,140500,1857869500,6220,6220,6220,6220,0
20230731,140400,1857869500,6220,6220,6220,6220,0
20230731,140300,1857869500,6220,6220,6220,6220,1
20230731,140200,1857863280,6210,6220,6220,6210,457
20230731,140100,1855024160,6220,6230,6230,6220,977
20230731,140000,1848945220,6240,6240,6240,6240,10
20230731,135900,1848882820,6240,6240,6240,6240,3
20230731,135800,1848864100,6240,6240,6240,6240,14
20230731,135700,1848776740,6240,6240,6240,6240,113
20230731,135600,1848071620,6250,6250,6250,6250,106
20230731,135500,1847409120,6260,6260,6260,6260,25
20230731,135400,1847252620,6250,6250,6250,6250,0
20230731,135300,1847252620,6250,6250,6250,6250,0
20230731,135200,1847252620,6250,6250,6250,6250,630
20230731,135100,1843315120,6250,6220,6250,6220,4415
20230731,135000,1815730200,6220,6220,6220,6220,5
20230731,134900,1815699100,6220,6220,6220,6220,1
20230731,134800,1815692880,6220,6220,6220,6220,101
20230731,134700,1815064660,6220,6220,6220,6220,5
20230731,134600,1815033560,6220,6220,6220,6220,1313
20230731,134500,1806866700,6200,6200,6200,6200,0
20230731,134400,1806866700,6200,6220,6220,6190,6411
20230731,134300,1767106140,6210,6240,6240,6210,12491
20230731,134200,1689415970,6230,6230,6230,6230,0
20230731,134100,1689415970,6230,6230,6230,6230,0
20230731,134000,1689415970,6230,6240,6240,6230,100
20230731,133900,1688792940,6240,6240,6240,6240,0
20230731,133800,1688792940,6240,6240,6240,6240,449
20230731,133700,1685991180,6240,6250,6250,6240,5000
20230731,133600,1654766180,6250,6250,6250,6250,5005
20230731,133500,1623484930,6250,6250,6250,6250,833
20230731,133400,1618278680,6250,6250,6260,6240,3086
20230731,133300,1599015600,6250,6250,6250,6250,208
20230731,133200,1597715600,6250,6250,6250,6250,5
20230731,133100,1597684350,6240,6240,6240,6240,0
20230731,133000,1597684350,6240,6240,6240,6230,2700
20230731,132900,1580861260,6240,6250,6250,6240,2049
20230731,132800,1568057490,6250,6250,6250,6250,5
20230731,132700,1568026240,6260,6270,6280,6260,2046
20230731,132600,1555213170,6280,6280,6280,6280,0
20230731,132500,1555213170,6280,6280,6280,6280,1
20230731,132400,1555206890,6270,6270,6270,6270,0
20230731,132300,1555206890,6270,6270,6270,6270,749
20230731,132200,1550510660,6270,6270,6270,6270,600
20230731,132100,1546748660,6270,6270,6270,6270,1
20230731,132000,1546742390,6270,6270,6270,6270,0
20230731,131900,1546742390,6270,6270,6270,6270,6
20230731,131800,1546704770,6270,6270,6270,6270,10
20230731,131700,1546642070,6270,6270,6270,6270,0
20230731,131600,1546642070,6270,6270,6270,6270,0
20230731,131500,1546642070,6270,6270,6270,6270,0
20230731,131400,1546642070,6270,6270,6270,6270,0
20230731,131300,1546642070,6270,6270,6270,6270,50
20230731,131200,1546328570,6270,6270,6270,6270,0
20230731,131100,1546328570,6270,6270,6270,6270,3
20230731,131000,1546309760,6270,6270,6270,6270,206
20230731,130900,1545018140,6250,6250,6250,6250,0
20230731,130800,1545018140,6250,6250,6250,6250,32
20230731,130700,1544818140,6250,6250,6250,6250,0
20230731,130600,1544818140,6250,6260,6260,6250,1170
20230731,130500,1537503700,6260,6260,6260,6260,1
20230731,130400,1537497440,6260,6260,6260,6260,117
20230731,130300,1536765020,6260,6260,6260,6260,0
20230731,130200,1536765020,6260,6260,6260,6260,10
20230731,130100,1536702420,6250,6250,6250,6250,0
20230731,130000,1536702420,6250,6250,6250,6250,0
20230731,125900,1536702420,6250,6240,6250,6240,2
20230731,125800,1536689930,6230,6230,6230,6230,0
20230731,125700,1536689930,6230,6260,6260,6220,4266
20230731,125600,1510083450,6260,6270,6270,6250,502
20230731,125500,1506940730,6300,6300,6300,6300,0
20230731,125400,1506940730,6300,6290,6300,6290,492
20230731,125300,1503841150,6300,6300,6300,6300,0
20230731,125200,1503841150,6300,6300,6300,6300,0
20230731,125100,1503841150,6300,6300,6300,6300,0
20230731,125000,1503841150,6300,6300,6300,6300,1139
20230731,124900,1496665450,6300,6300,6300,6300,1163
20230731,124800,1489338550,6290,6280,6290,6280,1769
20230731,124700,1478216540,6250,6280,6280,6250,139
20230731,124600,1477347130,6290,6290,6290,6290,381
20230731,124500,1474950640,6290,6260,6290,6260,69
20230731,124400,1474517620,6290,6290,6290,6260,554
20230731,124300,1471047060,6290,6270,6290,6270,2
20230731,124200,1471034500,6290,6280,6290,6280,71
20230731,124100,1470588610,6290,6270,6290,6270,821
20230731,124000,1465432730,6280,6270,6280,6270,101
20230731,123900,1464799450,6270,6270,6270,6270,1
20230731,123800,1464793180,6260,6260,6260,6260,86
20230731,123700,1464254820,6260,6260,6260,6260,3
20230731,123600,1464236040,6260,6260,6260,6260,11
20230731,123500,1464167180,6230,6230,6230,6230,0
20230731,123400,1464167180,6230,6240,6240,6230,1318
20230731,123300,1455955490,6240,6250,6250,6240,639
20230731,123200,1451967930,6250,6250,6250,6250,9
20230731,123100,1451911680,6250,6250,6250,6250,0
20230731,123000,1451911680,6250,6250,6250,6250,0
20230731,122900,1451911680,6250,6250,6250,6250,35
20230731,122800,1451692930,6250,6240,6250,6240,931
20230731,122700,1445883280,6250,6250,6250,6240,271
20230731,122600,1444190010,6250,6250,6250,6250,628
20230731,122500,1440265010,6250,6250,6250,6250,0
20230731,122400,1440265010,6250,6250,6250,6230,5534
20230731,122300,1405777190,6250,6250,6250,6250,145
20230731,122200,1404870940,6250,6250,6250,6250,570
20230731,122100,1401308440,6290,6270,6290,6240,5701
20230731,122000,1365670590,6260,6260,6260,6260,2
20230731,121900,1365658070,6260,6260,6260,6260,0
20230731,121800,1365658070,6260,6260,6260,6260,100
20230731,121700,1365032070,6270,6270,6270,6270,10
20230731,121600,1364969370,6270,6270,6270,6270,597
20230731,121500,1361226180,6280,6280,6280,6280,7
20230731,121400,1361182220,6270,6270,6280,6270,42
20230731,121300,1360918870,6270,6270,6270,6270,0
20230731,121200,1360918870,6270,6270,6270,6270,41
20230731,121100,1360661800,6300,6300,6300,6300,1
20230731,121000,1360655500,6270,6270,6270,6260,173
20230731,120900,1359571440,6270,6270,6270,6270,229
20230731,120800,1358135610,6300,6260,6300,6260,1065
20230731,120700,1351468670,6270,6280,6280,6270,1597
20230731,120600,1341450130,6280,6310,6310,6280,103
20230731,120500,1340803200,6290,6290,6290,6290,0
20230731,120400,1340803200,6290,6290,6290,6290,2
20230731,120300,1340790620,6280,6300,6300,6280,1493
20230731,120200,1331404220,6310,6310,6310,6310,58
20230731,120100,1331038240,6310,6310,6310,6310,124
20230731,120000,1330255800,6310,6310,6310,6310,600
20230731,115900,1326469800,6320,6320,6320,6320,1
20230731,115800,1326463480,6320,6310,6320,6310,234
20230731,115700,1324986870,6300,6310,6310,6300,11
20230731,115600,1324917560,6310,6310,6310,6310,66
20230731,115500,1324501100,6320,6320,6320,6320,0
20230731,115400,1324501100,6320,6310,6320,6310,25
20230731,115300,1324343300,6300,6300,6300,6300,0
20230731,115200,1324343300,6300,6300,6300,6300,2
20230731,115100,1324330700,6300,6300,6300,6300,0
20230731,115000,1324330700,6300,6300,6300,6300,80
20230731,114900,1323826700,6290,6290,6290,6290,0
20230731,114800,1323826700,6290,6290,6290,6290,0
20230731,114700,1323826700,6290,6290,6290,6290,21
20230731,114600,1323694610,6290,6300,6320,6290,520
20230731,114500,1320422560,6320,6320,6320,6320,113
20230731,114400,1319708400,6320,6320,6320,6320,0
20230731,114300,1319708400,6320,6310,6320,6310,22
20230731,114200,1319569440,6310,6310,6310,6310,7
20230731,114100,1319525270,6300,6300,6300,6300,110
20230731,114000,1318832270,6300,6300,6300,6300,80
20230731,113900,1318328270,6290,6290,6290,6290,2
20230731,113800,1318315690,6290,6280,6290,6280,147
20230731,113700,1317391080,6290,6290,6290,6290,31
20230731,113600,1317196090,6290,6300,6300,6290,336
20230731,113500,1315082640,6310,6310,6310,6300,302
20230731,113400,1313178220,6320,6310,6320,6310,61
20230731,113300,1312792710,6310,6310,6310,6310,1
20230731,113200,1312786400,6320,6320,6320,6320,0
20230731,113100,1312786400,6320,6320,6320,6320,2
20230731,113000,1312773760,6320,6300,6320,6300,2
20230731,112900,1312761140,6290,6290,6290,6290,5
20230731,112800,1312729690,6290,6290,6290,6290,342
20230731,112700,1310578510,6280,6270,6280,6270,4
20230731,112600,1310553410,6320,6300,6330,6280,2772
20230731,112500,1293126280,6310,6320,6320,6310,419
20230731,112400,1290481360,6330,6330,6330,6330,7
20230731,112300,1290437050,6330,6330,6330,6330,292
20230731,112200,1288588690,6330,6330,6330,6330,192
20230731,112100,1287373330,6330,6300,6330,6300,834
20230731,112000,1282117670,6300,6290,6300,6290,101
20230731,111900,1281482370,6290,6310,6310,6280,5303
20230731,111800,1248117300,6310,6310,6310,6290,5437
20230731,111700,1213874080,6300,6320,6320,6300,11463
20230731,111600,1141643910,6370,6320,6370,6300,7600
20230731,111500,1093631370,6320,6330,6330,6320,5006
20230731,111400,1061982150,6320,6340,6340,6320,5016
20230731,111300,1030255490,6330,6380,6380,6330,5341
20230731,111200,996360380,6390,6390,6390,6390,0
20230731,111100,996360380,6390,6390,6390,6390,91
20230731,111000,995778890,6400,6390,6410,6390,6
20230731,110900,995740500,6410,6400,6410,6400,2710
20230731,110800,978396400,6400,6390,6400,6360,489
20230731,110700,975279680,6400,6400,6400,6400,190
20230731,110600,974063680,6400,6400,6400,6400,0
20230731,110500,974063680,6400,6400,6400,6350,888
20230731,110400,968415300,6390,6390,6390,6390,108
20230731,110300,967725180,6380,6390,6400,6380,26
20230731,110200,967558830,6380,6380,6380,6380,346
20230731,110100,965351350,6380,6380,6380,6380,0
20230731,110000,965351350,6380,6380,6380,6380,51
20230731,105900,965025970,6380,6380,6390,6380,497
20230731,105800,961855080,6400,6400,6400,6400,20
20230731,105700,961727080,6380,6360,6380,6360,616
20230731,105600,957797120,6360,6410,6410,6360,2569
20230731,105500,941436780,6380,6400,6420,6380,2234
20230731,105400,927151880,6400,6410,6410,6400,1487
20230731,105300,917631930,6410,6410,6410,6410,737
20230731,105200,912907760,6410,6430,6430,6410,2475
20230731,105100,897018620,6440,6410,6440,6410,6713
20230731,105000,853886480,6400,6400,6400,6400,422
20230731,104900,851185680,6400,6400,6400,6400,755
20230731,104800,846353680,6400,6400,6400,6400,964
20230731,104700,840184080,6400,6400,6400,6380,1559
20230731,104600,830222740,6400,6380,6400,6380,1578
20230731,104500,820134440,6380,6390,6390,6380,766
20230731,104400,815246500,6400,6390,6400,6390,206
20230731,104300,813928450,6400,6410,6410,6400,401
20230731,104200,811360940,6400,6390,6400,6390,632
20230731,104100,807317240,6400,6380,6410,6380,2460
20230731,104000,791574630,6360,6370,6370,6360,150
20230731,103900,790619140,6370,6370,6370,6370,300
20230731,103800,788708140,6370,6380,6380,6370,774
20230731,103700,783776600,6380,6380,6380,6380,1347
20230731,103600,775182740,6380,6380,6380,6380,10
20230731,103500,775118940,6370,6360,6370,6360,60
20230731,103400,774736940,6370,6370,6370,6370,458
20230731,103300,771819480,6370,6370,6370,6370,501
20230731,103200,768628110,6370,6370,6370,6370,70
20230731,103100,768182210,6370,6370,6380,6370,574
20230731,103000,764523120,6380,6380,6380,6370,4286
20230731,102900,737187440,6390,6390,6390,6380,108
20230731,102800,736497340,6390,6390,6390,6390,16
20230731,102700,736395100,6380,6380,6380,6380,616
20230731,102600,732465020,6380,6390,6390,6370,740
20230731,102500,727743920,6390,6390,6390,6390,660
20230731,102400,723526520,6390,6400,6400,6390,166
20230731,102300,722465150,6400,6400,6400,6400,5
20230731,102200,722433150,6400,6430,6430,6400,797
20230731,102100,717325450,6430,6420,6430,6410,568
20230731,102000,713680820,6420,6410,6420,6400,1323
20230731,101900,705197330,6410,6400,6410,6400,1140
20230731,101800,697891440,6400,6400,6400,6400,432
20230731,101700,695126640,6400,6400,6410,6380,1784
20230731,101600,683710040,6390,6410,6410,6390,2318
20230731,101500,668865810,6410,6360,6410,6360,6022
20230731,101400,630389920,6360,6350,6370,6350,2043
20230731,101300,617409100,6330,6340,6340,6330,1772
20230731,101200,606174730,6330,6330,6330,6330,105
20230731,101100,605510080,6330,6330,6330,6330,843
20230731,101000,600173890,6330,6320,6330,6320,401
20230731,100900,597636960,6320,6330,6330,6320,505
20230731,100800,594445310,6320,6320,6320,6320,59
20230731,100700,594072430,6330,6330,6330,6330,318
20230731,100600,592059490,6330,6330,6330,6330,279
20230731,100500,590293420,6330,6330,6330,6330,4
20230731,100400,590268100,6340,6340,6340,6340,0
20230731,100300,590268100,6340,6330,6340,6330,358
20230731,100200,587999160,6340,6320,6340,6320,1000
20230731,100100,581669030,6330,6310,6330,6310,480
20230731,100000,578640210,6330,6330,6330,6330,1
20230731,095900,578633880,6330,6320,6330,6300,1949
20230731,095800,566331920,6310,6310,6310,6300,1591
20230731,095700,556294700,6310,6310,6310,6310,5
20230731,095600,556263150,6300,6310,6310,6300,435
20230731,095500,553520360,6310,6320,6340,6300,2570
20230731,095400,537291090,6330,6330,6340,6330,1128
20230731,095300,530150790,6330,6330,6340,6330,915
20230731,095200,524350710,6330,6340,6340,6330,424
20230731,095100,521663100,6350,6350,6350,6350,197
20230731,095000,520412150,6360,6360,6360,6350,69
20230731,094900,519973970,6350,6330,6370,6330,175
20230731,094800,518862680,6370,6380,6380,6320,1774
20230731,094700,507587670,6380,6380,6380,6370,758
20230731,094600,502756180,6380,6410,6410,6370,3734
20230731,094500,478877440,6400,6370,6400,6360,5375
20230731,094400,444550010,6360,6360,6360,6350,2342
20230731,094300,429660090,6320,6350,6360,6320,903
20230731,094200,423922190,6350,6330,6360,6310,6267
20230731,094100,384172270,6320,6280,6320,6280,1227
20230731,094000,376442610,6260,6280,6280,6260,1027
20230731,093900,370011800,6270,6280,6290,6270,698
20230731,093800,365623830,6290,6280,6290,6280,185
20230731,093700,364462020,6280,6270,6280,6270,788
20230731,093600,359514230,6270,6260,6270,6260,253
20230731,093500,357929250,6250,6250,6250,6250,62
20230731,093400,357541750,6250,6250,6250,6250,137
20230731,093300,356685500,6270,6270,6270,6270,0
20230731,093200,356685500,6270,6270,6270,6270,1
20230731,093100,356679230,6270,6240,6280,6240,3844
20230731,093000,332666410,6240,6240,6280,6230,4514
20230731,092900,304507670,6240,6240,6240,6240,423
20230731,092800,301868150,6240,6270,6280,6240,1362
20230731,092700,293345230,6270,6230,6270,6230,2732
20230731,092600,276304990,6230,6240,6280,6230,3045
20230731,092500,257311190,6250,6280,6280,6250,868
20230731,092400,251871760,6290,6290,6290,6280,200
20230731,092300,250615260,6290,6290,6290,6280,240
20230731,092200,249105730,6290,6310,6320,6240,1318
20230731,092100,240846600,6310,6290,6310,6280,3560
20230731,092000,218468530,6290,6310,6310,6290,565
20230731,091900,214906960,6310,6340,6340,6310,1118
20230731,091800,207840480,6340,6360,6370,6340,2727
20230731,091700,190510990,6360,6290,6370,6260,6337
20230731,091600,150404080,6290,6290,6290,6250,916
20230731,091500,144671980,6300,6230,6300,6230,1400
20230731,091400,135903530,6230,6240,6240,6220,2681
20230731,091300,119193980,6260,6300,6300,6240,887
20230731,091200,113644330,6280,6260,6280,6250,422
20230731,091100,111006530,6260,6300,6300,6260,258
20230731,091000,109387680,6300,6310,6320,6300,592
20230731,090900,105654420,6320,6310,6330,6310,1079
20230731,090800,98836660,6310,6270,6310,6270,51
20230731,090700,98514890,6300,6300,6300,6270,91
20230731,090600,97943360,6310,6310,6310,6310,0
20230731,090500,97943360,6310,6300,6310,6300,1000
20230731,090400,91633540,6250,6290,6310,6250,1001
20230731,090300,85363650,6250,6260,6300,6250,1220
20230731,090200,77697560,6260,6280,6280,6260,83
20230731,090100,77177570,6280,6300,6310,6280,1340
20230731,090000,68726220,6290,6340,6340,6290,10865