KissMeData/044450/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191600,731687980,8460,8460,8460,8460,425
20230731,191500,731687980,8460,8460,8460,8460,0
20230731,191400,731687980,8460,8460,8460,8460,0
20230731,191300,731687980,8460,8460,8460,8460,0
20230731,191200,731687980,8460,8460,8460,8460,0
20230731,191100,731687980,8460,8460,8460,8460,0
20230731,191000,731687980,8460,8460,8460,8460,0
20230731,190900,731687980,8460,8460,8460,8460,0
20230731,190800,731687980,8460,8460,8460,8460,0
20230731,190700,731687980,8460,8460,8460,8460,0
20230731,190600,731687980,8460,8460,8460,8460,0
20230731,190500,731687980,8460,8460,8460,8460,0
20230731,190400,731687980,8460,8460,8460,8460,0
20230731,190300,731687980,8460,8460,8460,8460,0
20230731,190200,731687980,8460,8460,8460,8460,0
20230731,190100,731687980,8460,8460,8460,8460,0
20230731,190000,731687980,8460,8460,8460,8460,0
20230731,185900,731687980,8460,8460,8460,8460,0
20230731,185800,731687980,8460,8460,8460,8460,0
20230731,185700,731687980,8460,8460,8460,8460,0
20230731,185600,731687980,8460,8460,8460,8460,0
20230731,185500,731687980,8460,8460,8460,8460,0
20230731,185400,731687980,8460,8460,8460,8460,0
20230731,185300,731687980,8460,8460,8460,8460,0
20230731,185200,731687980,8460,8460,8460,8460,0
20230731,185100,731687980,8460,8460,8460,8460,0
20230731,185000,731687980,8460,8460,8460,8460,0
20230731,184900,731687980,8460,8460,8460,8460,0
20230731,184800,731687980,8460,8460,8460,8460,0
20230731,184700,731687980,8460,8460,8460,8460,0
20230731,184600,731687980,8460,8460,8460,8460,425
20230731,184500,731687980,8460,8460,8460,8460,0
20230731,184400,731687980,8460,8460,8460,8460,0
20230731,184300,731687980,8460,8460,8460,8460,0
20230731,184200,731687980,8460,8460,8460,8460,0
20230731,184100,731687980,8460,8460,8460,8460,0
20230731,184000,731687980,8460,8460,8460,8460,0
20230731,183900,731687980,8460,8460,8460,8460,0
20230731,183800,731687980,8460,8460,8460,8460,0
20230731,183700,731687980,8460,8460,8460,8460,0
20230731,183600,731687980,8460,8460,8460,8460,0
20230731,183500,731687980,8460,8460,8460,8460,0
20230731,183400,731687980,8460,8460,8460,8460,0
20230731,183300,731687980,8460,8460,8460,8460,0
20230731,183200,731687980,8460,8460,8460,8460,0
20230731,183100,731687980,8460,8460,8460,8460,0
20230731,183000,731687980,8460,8460,8460,8460,0
20230731,182900,731687980,8460,8460,8460,8460,0
20230731,182800,731687980,8460,8460,8460,8460,0
20230731,182700,731687980,8460,8460,8460,8460,0
20230731,182600,731687980,8460,8460,8460,8460,0
20230731,182500,731687980,8460,8460,8460,8460,0
20230731,182400,731687980,8460,8460,8460,8460,0
20230731,182300,731687980,8460,8460,8460,8460,0
20230731,182200,731687980,8460,8460,8460,8460,0
20230731,182100,731687980,8460,8460,8460,8460,0
20230731,182000,731687980,8460,8460,8460,8460,0
20230731,181900,731687980,8460,8460,8460,8460,0
20230731,181800,731687980,8460,8460,8460,8460,0
20230731,181700,731687980,8460,8460,8460,8460,0
20230731,181600,731687980,8460,8460,8460,8460,425
20230731,181500,731687980,8460,8460,8460,8460,0
20230731,181400,731687980,8460,8460,8460,8460,0
20230731,181300,731687980,8460,8460,8460,8460,0
20230731,181200,731687980,8460,8460,8460,8460,0
20230731,181100,731687980,8460,8460,8460,8460,0
20230731,181000,731687980,8460,8460,8460,8460,0
20230731,180900,731687980,8460,8460,8460,8460,0
20230731,180800,731687980,8460,8460,8460,8460,0
20230731,180700,731687980,8460,8460,8460,8460,0
20230731,180600,731687980,8460,8460,8460,8460,0
20230731,180500,731687980,8460,8460,8460,8460,0
20230731,180400,731687980,8460,8460,8460,8460,0
20230731,180300,731687980,8460,8460,8460,8460,0
20230731,180200,731687980,8460,8460,8460,8460,0
20230731,180100,731687980,8460,8460,8460,8460,0
20230731,180000,731687980,8460,8460,8460,8460,0
20230731,175900,731687980,8460,8460,8460,8460,0
20230731,175800,731687980,8460,8460,8460,8460,0
20230731,175700,731687980,8460,8460,8460,8460,0
20230731,175600,731687980,8460,8460,8460,8460,0
20230731,175500,731687980,8460,8460,8460,8460,0
20230731,175400,731687980,8460,8460,8460,8460,0
20230731,175300,731687980,8460,8460,8460,8460,0
20230731,175200,731687980,8460,8460,8460,8460,0
20230731,175100,731687980,8460,8460,8460,8460,0
20230731,175000,731687980,8460,8460,8460,8460,0
20230731,174900,731687980,8460,8460,8460,8460,0
20230731,174800,731687980,8460,8460,8460,8460,0
20230731,174700,731687980,8460,8460,8460,8460,0
20230731,174600,731687980,8460,8460,8460,8460,425
20230731,174500,731687980,8460,8460,8460,8460,0
20230731,174400,731687980,8460,8460,8460,8460,0
20230731,174300,731687980,8460,8460,8460,8460,0
20230731,174200,731687980,8460,8460,8460,8460,0
20230731,174100,731687980,8460,8460,8460,8460,0
20230731,174000,731687980,8460,8460,8460,8460,0
20230731,173900,731687980,8460,8460,8460,8460,0
20230731,173800,731687980,8460,8460,8460,8460,0
20230731,173700,731687980,8460,8460,8460,8460,0
20230731,173600,731687980,8460,8460,8460,8460,0
20230731,173500,731687980,8460,8460,8460,8460,0
20230731,173400,731687980,8460,8460,8460,8460,0
20230731,173300,731687980,8460,8460,8460,8460,0
20230731,173200,731687980,8460,8460,8460,8460,0
20230731,173100,731687980,8460,8460,8460,8460,0
20230731,173000,731687980,8460,8460,8460,8460,0
20230731,172900,731687980,8460,8460,8460,8460,0
20230731,172800,731687980,8460,8460,8460,8460,0
20230731,172700,731687980,8460,8460,8460,8460,0
20230731,172600,731687980,8460,8460,8460,8460,0
20230731,172500,731687980,8460,8460,8460,8460,0
20230731,172400,731687980,8460,8460,8460,8460,0
20230731,172300,731687980,8460,8460,8460,8460,0
20230731,172200,731687980,8460,8460,8460,8460,0
20230731,172100,731687980,8460,8460,8460,8460,0
20230731,172000,731687980,8460,8460,8460,8460,0
20230731,171900,731687980,8460,8460,8460,8460,0
20230731,171800,731687980,8460,8460,8460,8460,0
20230731,171700,731687980,8460,8460,8460,8460,0
20230731,171600,731687980,8460,8460,8460,8460,425
20230731,171500,731687980,8460,8460,8460,8460,0
20230731,171400,731687980,8460,8460,8460,8460,0
20230731,171300,731687980,8460,8460,8460,8460,0
20230731,171200,731687980,8460,8460,8460,8460,0
20230731,171100,731687980,8460,8460,8460,8460,0
20230731,171000,731687980,8460,8460,8460,8460,0
20230731,170900,731687980,8460,8460,8460,8460,0
20230731,170800,731687980,8460,8460,8460,8460,0
20230731,170700,731687980,8460,8460,8460,8460,0
20230731,170600,731687980,8460,8460,8460,8460,0
20230731,170500,731687980,8460,8460,8460,8460,0
20230731,170400,731687980,8460,8460,8460,8460,0
20230731,170300,731687980,8460,8460,8460,8460,0
20230731,170200,731687980,8460,8460,8460,8460,0
20230731,170100,731687980,8460,8460,8460,8460,0
20230731,170000,731687980,8460,8460,8460,8460,0
20230731,165900,731687980,8460,8460,8460,8460,0
20230731,165800,731687980,8460,8460,8460,8460,0
20230731,165700,731687980,8460,8460,8460,8460,0
20230731,165600,731687980,8460,8460,8460,8460,0
20230731,165500,731687980,8460,8460,8460,8460,0
20230731,165400,731687980,8460,8460,8460,8460,0
20230731,165300,731687980,8460,8460,8460,8460,0
20230731,165200,731687980,8460,8460,8460,8460,0
20230731,165100,731687980,8460,8460,8460,8460,0
20230731,165000,731687980,8460,8460,8460,8460,0
20230731,164900,731687980,8460,8460,8460,8460,0
20230731,164800,731687980,8460,8460,8460,8460,0
20230731,164700,731687980,8460,8460,8460,8460,0
20230731,164600,731687980,8460,8460,8460,8460,425
20230731,164500,731687980,8460,8460,8460,8460,0
20230731,164400,731687980,8460,8460,8460,8460,0
20230731,164300,731687980,8460,8460,8460,8460,0
20230731,164200,731687980,8460,8460,8460,8460,0
20230731,164100,731687980,8460,8460,8460,8460,0
20230731,164000,731687980,8460,8460,8460,8460,0
20230731,163900,731687980,8460,8460,8460,8460,0
20230731,163800,731687980,8460,8460,8460,8460,0
20230731,163700,731687980,8460,8460,8460,8460,0
20230731,163600,731687980,8460,8460,8460,8460,0
20230731,163500,731687980,8460,8460,8460,8460,0
20230731,163400,731687980,8460,8460,8460,8460,0
20230731,163300,731687980,8460,8460,8460,8460,0
20230731,163200,731687980,8460,8460,8460,8460,0
20230731,163100,731687980,8460,8460,8460,8460,0
20230731,163000,731687980,8460,8460,8460,8460,0
20230731,162900,731687980,8460,8460,8460,8460,0
20230731,162800,731687980,8460,8460,8460,8460,0
20230731,162700,731687980,8460,8460,8460,8460,0
20230731,162600,731687980,8460,8460,8460,8460,0
20230731,162500,731687980,8460,8460,8460,8460,0
20230731,162400,731687980,8460,8460,8460,8460,0
20230731,162300,731687980,8460,8460,8460,8460,0
20230731,162200,731687980,8460,8460,8460,8460,0
20230731,162100,731687980,8460,8460,8460,8460,0
20230731,162000,731687980,8460,8460,8460,8460,0
20230731,161900,731687980,8460,8460,8460,8460,0
20230731,161800,731687980,8460,8460,8460,8460,0
20230731,161700,731687980,8460,8460,8460,8460,0
20230731,161600,731687980,8460,8460,8460,8460,425
20230731,161500,731687980,8460,8460,8460,8460,0
20230731,161400,731687980,8460,8460,8460,8460,0
20230731,161300,731687980,8460,8460,8460,8460,0
20230731,161200,731687980,8460,8460,8460,8460,0
20230731,161100,731687980,8460,8460,8460,8460,0
20230731,161000,731687980,8460,8460,8460,8460,0
20230731,160900,731687980,8460,8460,8460,8460,0
20230731,160800,731687980,8460,8460,8460,8460,0
20230731,160700,731687980,8460,8460,8460,8460,0
20230731,160600,731687980,8460,8460,8460,8460,0
20230731,160500,731687980,8460,8460,8460,8460,0
20230731,160400,731687980,8460,8460,8460,8460,0
20230731,160300,731687980,8460,8460,8460,8460,0
20230731,160200,731687980,8460,8460,8460,8460,0
20230731,160100,731687980,8460,8460,8460,8460,0
20230731,160000,731687980,8460,8460,8460,8460,0
20230731,155900,731687980,8460,8460,8460,8460,0
20230731,155800,731687980,8460,8460,8460,8460,0
20230731,155700,731687980,8460,8460,8460,8460,0
20230731,155600,731687980,8460,8460,8460,8460,0
20230731,155500,731687980,8460,8460,8460,8460,0
20230731,155400,731687980,8460,8460,8460,8460,0
20230731,155300,731687980,8460,8460,8460,8460,0
20230731,155200,731687980,8460,8460,8460,8460,0
20230731,155100,731687980,8460,8460,8460,8460,0
20230731,155000,731687980,8460,8460,8460,8460,0
20230731,154900,731687980,8460,8460,8460,8460,0
20230731,154800,731687980,8460,8460,8460,8460,0
20230731,154700,731687980,8460,8460,8460,8460,0
20230731,154600,731687980,8460,8460,8460,8460,425
20230731,154500,731687980,8460,8460,8460,8460,0
20230731,154400,731687980,8460,8460,8460,8460,0
20230731,154300,731687980,8460,8460,8460,8460,0
20230731,154200,731687980,8460,8460,8460,8460,0
20230731,154100,731687980,8460,8460,8460,8460,0
20230731,154000,731687980,8460,8460,8460,8460,0
20230731,153900,731687980,8460,8460,8460,8460,0
20230731,153800,731687980,8460,8460,8460,8460,0
20230731,153700,731687980,8460,8460,8460,8460,0
20230731,153600,731687980,8460,8460,8460,8460,0
20230731,153500,731687980,8460,8460,8460,8460,0
20230731,153400,731687980,8460,8460,8460,8460,0
20230731,153300,731687980,8460,8460,8460,8460,0
20230731,153200,731687980,8460,8460,8460,8460,0
20230731,153100,731687980,8460,8460,8460,8460,0
20230731,153000,731687980,8460,8460,8460,8460,425
20230731,152900,728092480,8470,8470,8470,8470,0
20230731,152800,728092480,8470,8470,8470,8470,0
20230731,152700,728092480,8470,8470,8470,8470,0
20230731,152600,728092480,8470,8470,8470,8470,0
20230731,152500,728092480,8470,8470,8470,8470,0
20230731,152400,728092480,8470,8470,8470,8470,0
20230731,152300,728092480,8470,8470,8470,8470,0
20230731,152200,728092480,8470,8470,8470,8470,0
20230731,152100,728092480,8470,8470,8470,8470,0
20230731,152000,728092480,8470,8470,8470,8470,0
20230731,151900,728092480,8470,8430,8470,8430,13960
20230731,151800,610046500,8410,8410,8410,8410,0
20230731,151700,610046500,8410,8410,8410,8410,37
20230731,151600,609735330,8420,8420,8420,8420,3
20230731,151500,609710070,8420,8420,8420,8420,51
20230731,151400,609280650,8420,8420,8420,8420,0
20230731,151300,609280650,8420,8420,8420,8420,100
20230731,151200,608438650,8410,8410,8410,8410,0
20230731,151100,608438650,8410,8410,8410,8410,67
20230731,151000,607875180,8440,8440,8440,8440,0
20230731,150900,607875180,8440,8420,8440,8420,118
20230731,150800,606880820,8420,8420,8420,8420,0
20230731,150700,606880820,8420,8420,8420,8420,2
20230731,150600,606863980,8420,8420,8420,8420,334
20230731,150500,604051700,8390,8390,8390,8390,0
20230731,150400,604051700,8390,8390,8390,8390,0
20230731,150300,604051700,8390,8400,8400,8390,858
20230731,150200,596852030,8400,8400,8400,8400,1
20230731,150100,596843630,8420,8420,8420,8420,0
20230731,150000,596843630,8420,8410,8420,8400,105
20230731,145900,595960550,8410,8410,8410,8410,201
20230731,145800,594270140,8410,8410,8410,8410,30
20230731,145700,594017840,8410,8400,8410,8400,248
20230731,145600,591934410,8400,8410,8410,8400,620
20230731,145500,586725720,8410,8420,8420,8410,1080
20230731,145400,577633690,8430,8430,8430,8430,0
20230731,145300,577633690,8430,8430,8430,8430,654
20230731,145200,572120470,8430,8420,8430,8420,147
20230731,145100,570881270,8420,8420,8420,8420,127
20230731,145000,569811930,8420,8420,8420,8420,0
20230731,144900,569811930,8420,8420,8420,8420,101
20230731,144800,568961510,8420,8420,8420,8420,2
20230731,144700,568944670,8420,8420,8420,8420,1
20230731,144600,568936250,8420,8420,8420,8420,0
20230731,144500,568936250,8420,8420,8420,8420,1
20230731,144400,568927830,8420,8420,8420,8420,1
20230731,144300,568919410,8430,8430,8430,8430,17
20230731,144200,568776100,8430,8430,8430,8430,1
20230731,144100,568767670,8430,8430,8430,8430,0
20230731,144000,568767670,8430,8440,8440,8430,22
20230731,143900,568582000,8430,8430,8430,8430,51
20230731,143800,568152070,8430,8430,8430,8430,2
20230731,143700,568135210,8430,8430,8430,8430,28
20230731,143600,567899170,8420,8420,8420,8420,259
20230731,143500,565718390,8420,8430,8430,8420,943
20230731,143400,557773620,8430,8430,8430,8420,438
20230731,143300,554081430,8450,8460,8460,8430,9129
20230731,143200,476933420,8470,8470,8470,8470,20
20230731,143100,476764020,8460,8460,8460,8460,1
20230731,143000,476755560,8460,8460,8460,8460,1
20230731,142900,476747100,8470,8470,8470,8470,70
20230731,142800,476154200,8470,8460,8470,8460,432
20230731,142700,472495450,8460,8450,8460,8450,22
20230731,142600,472309350,8450,8450,8450,8450,1
20230731,142500,472300900,8460,8440,8460,8440,767
20230731,142400,465820040,8440,8430,8450,8430,463
20230731,142300,461912210,8430,8430,8430,8430,56
20230731,142200,461440130,8420,8430,8430,8420,13
20230731,142100,461330560,8430,8420,8430,8420,3
20230731,142000,461305280,8420,8420,8420,8420,1
20230731,141900,461296860,8420,8420,8420,8420,0
20230731,141800,461296860,8420,8430,8430,8420,2
20230731,141700,461280010,8420,8420,8420,8420,1
20230731,141600,461271590,8420,8420,8420,8420,2
20230731,141500,461254750,8420,8420,8420,8420,1
20230731,141400,461246330,8430,8430,8430,8430,5
20230731,141300,461204180,8430,8430,8430,8420,24
20230731,141200,461001870,8420,8420,8420,8420,1
20230731,141100,460993450,8420,8430,8430,8420,7
20230731,141000,460934460,8430,8420,8430,8420,8
20230731,140900,460867080,8420,8410,8420,8410,86
20230731,140800,460143810,8420,8420,8430,8420,158
20230731,140700,458812170,8430,8420,8430,8420,1353
20230731,140600,447409220,8410,8410,8410,8410,2
20230731,140500,447392400,8430,8430,8430,8430,0
20230731,140400,447392400,8430,8410,8430,8410,1002
20230731,140300,438955080,8420,8400,8420,8400,1403
20230731,140200,427152640,8390,8390,8390,8390,591
20230731,140100,422194150,8400,8400,8400,8400,96
20230731,140000,421387750,8400,8400,8400,8390,1358
20230731,135900,409989630,8390,8390,8390,8390,81
20230731,135800,409310040,8400,8390,8400,8390,2
20230731,135700,409293250,8390,8390,8390,8390,1
20230731,135600,409284860,8400,8400,8400,8400,32
20230731,135500,409016060,8400,8400,8400,8390,42
20230731,135400,408663280,8400,8410,8410,8400,2
20230731,135300,408646470,8400,8400,8400,8400,1
20230731,135200,408638070,8410,8410,8410,8410,70
20230731,135100,408049370,8400,8400,8400,8400,1
20230731,135000,408040970,8400,8410,8410,8400,3
20230731,134900,408015760,8400,8400,8400,8400,7
20230731,134800,407956960,8400,8400,8400,8400,1
20230731,134700,407948560,8400,8400,8400,8400,0
20230731,134600,407948560,8400,8400,8400,8400,301
20230731,134500,405420160,8410,8400,8410,8400,5
20230731,134400,405378130,8410,8400,8410,8400,3
20230731,134300,405352910,8400,8410,8420,8400,250
20230731,134200,403248150,8400,8400,8400,8400,1
20230731,134100,403239750,8420,8420,8420,8420,2
20230731,134000,403222910,8420,8410,8420,8410,3
20230731,133900,403197660,8420,8420,8420,8420,0
20230731,133800,403197660,8420,8420,8420,8420,1424
20230731,133700,391207580,8420,8420,8420,8420,501
20230731,133600,386989160,8420,8430,8430,8420,3
20230731,133500,386963880,8420,8420,8420,8420,2
20230731,133400,386947040,8420,8420,8420,8420,0
20230731,133300,386947040,8420,8430,8430,8420,16
20230731,133200,386812170,8420,8420,8420,8420,1
20230731,133100,386803750,8420,8420,8420,8420,1
20230731,133000,386795330,8420,8420,8420,8420,2
20230731,132900,386778490,8420,8420,8430,8420,45
20230731,132800,386399290,8420,8420,8420,8420,15
20230731,132700,386272990,8420,8420,8420,8420,25
20230731,132600,386062490,8420,8420,8430,8420,24
20230731,132500,385860330,8420,8400,8420,8400,313
20230731,132400,383225160,8410,8410,8410,8410,21
20230731,132300,383048550,8410,8420,8420,8410,187
20230731,132200,381474170,8420,8420,8420,8420,20
20230731,132100,381305770,8420,8420,8430,8420,22
20230731,132000,381120520,8420,8420,8420,8420,19
20230731,131900,380960540,8420,8420,8420,8420,11
20230731,131800,380867920,8420,8410,8420,8410,45
20230731,131700,380489070,8410,8410,8420,8410,124
20230731,131600,379446200,8410,8410,8410,8410,137
20230731,131500,378294030,8410,8410,8420,8410,186
20230731,131400,376728070,8410,8410,8410,8410,21
20230731,131300,376551460,8410,8410,8410,8410,25
20230731,131200,376341210,8410,8410,8410,8410,11
20230731,131100,376248700,8420,8410,8420,8410,36
20230731,131000,375945730,8410,8410,8410,8410,20
20230731,130900,375777530,8410,8410,8410,8410,23
20230731,130800,375584100,8410,8410,8410,8410,215
20230731,130700,373775950,8410,8410,8410,8410,34
20230731,130600,373490010,8410,8410,8410,8410,15
20230731,130500,373363860,8410,8410,8410,8410,21
20230731,130400,373187250,8420,8420,8430,8420,88
20230731,130300,372446250,8420,8410,8420,8410,321
20230731,130200,369743490,8400,8400,8400,8400,16
20230731,130100,369609090,8430,8420,8430,8420,29
20230731,130000,369364770,8430,8410,8430,8410,73
20230731,125900,368749640,8410,8410,8410,8410,1
20230731,125800,368741230,8430,8430,8430,8430,0
20230731,125700,368741230,8430,8420,8430,8420,86
20230731,125600,368017060,8410,8410,8410,8410,1
20230731,125500,368008650,8410,8410,8410,8410,1
20230731,125400,368000240,8420,8410,8420,8410,59
20230731,125300,367503470,8410,8410,8410,8410,1
20230731,125200,367495060,8400,8400,8400,8400,2
20230731,125100,367478260,8400,8400,8400,8400,1
20230731,125000,367469860,8410,8410,8410,8410,0
20230731,124900,367469860,8410,8410,8410,8410,1
20230731,124800,367461450,8400,8400,8400,8400,1
20230731,124700,367453050,8400,8400,8400,8400,2
20230731,124600,367436250,8410,8410,8410,8410,1
20230731,124500,367427840,8400,8400,8400,8400,1
20230731,124400,367419440,8410,8410,8410,8410,220
20230731,124300,365569240,8410,8410,8410,8410,0
20230731,124200,365569240,8410,8400,8410,8400,1097
20230731,124100,356346500,8390,8390,8390,8390,1
20230731,124000,356338110,8390,8390,8390,8390,10
20230731,123900,356254210,8390,8390,8390,8390,1
20230731,123800,356245820,8390,8390,8390,8390,4
20230731,123700,356212260,8390,8390,8390,8390,2
20230731,123600,356195480,8390,8390,8390,8390,1
20230731,123500,356187090,8400,8400,8400,8400,0
20230731,123400,356187090,8400,8400,8400,8400,68
20230731,123300,355615890,8400,8390,8400,8390,41
20230731,123200,355271500,8390,8390,8390,8390,2
20230731,123100,355254720,8390,8390,8390,8390,0
20230731,123000,355254720,8390,8400,8400,8390,101
20230731,122900,354406330,8390,8390,8390,8390,1
20230731,122800,354397940,8390,8390,8390,8390,1
20230731,122700,354389550,8390,8380,8390,8380,9
20230731,122600,354314060,8390,8390,8390,8390,150
20230731,122500,353055560,8380,8380,8380,8380,1
20230731,122400,353047180,8390,8390,8390,8380,95
20230731,122300,352250140,8390,8390,8390,8390,754
20230731,122200,345924080,8390,8390,8390,8390,0
20230731,122100,345924080,8390,8390,8390,8390,246
20230731,122000,343860140,8380,8390,8390,8380,2
20230731,121900,343843370,8380,8380,8380,8380,101
20230731,121800,342996990,8390,8380,8390,8380,52
20230731,121700,342560870,8390,8390,8390,8390,0
20230731,121600,342560870,8390,8380,8390,8380,15
20230731,121500,342435040,8390,8380,8390,8380,12
20230731,121400,342334370,8380,8380,8380,8380,1
20230731,121300,342325990,8390,8390,8390,8390,1
20230731,121200,342317600,8380,8380,8380,8380,201
20230731,121100,340633220,8380,8380,8380,8380,2
20230731,121000,340616460,8380,8380,8380,8380,1
20230731,120900,340608080,8380,8380,8380,8380,201
20230731,120800,338923700,8400,8400,8400,8400,0
20230731,120700,338923700,8400,8390,8400,8390,40
20230731,120600,338588000,8390,8380,8390,8380,23
20230731,120500,338395050,8380,8380,8380,8380,225
20230731,120400,336509550,8390,8390,8390,8390,100
20230731,120300,335670550,8380,8380,8380,8380,41
20230731,120200,335326970,8390,8390,8390,8390,161
20230731,120100,333976180,8390,8400,8400,8390,3
20230731,120000,333951000,8390,8390,8390,8390,1
20230731,115900,333942610,8390,8390,8390,8390,0
20230731,115800,333942610,8390,8390,8390,8390,11
20230731,115700,333850320,8390,8390,8390,8390,1
20230731,115600,333841930,8390,8390,8390,8390,2
20230731,115500,333825150,8400,8400,8400,8400,40
20230731,115400,333489150,8390,8390,8390,8390,1
20230731,115300,333480760,8390,8390,8400,8390,17
20230731,115200,333338020,8390,8390,8390,8390,1
20230731,115100,333329630,8390,8390,8390,8390,2
20230731,115000,333312850,8390,8390,8390,8390,0
20230731,114900,333312850,8390,8390,8400,8390,11
20230731,114800,333220480,8380,8380,8380,8380,1
20230731,114700,333212100,8380,8380,8380,8380,1
20230731,114600,333203720,8380,8380,8380,8380,34
20230731,114500,332918800,8380,8400,8400,8380,411
20230731,114400,329474580,8390,8380,8390,8380,110
20230731,114300,328551690,8390,8380,8390,8380,12
20230731,114200,328451020,8390,8380,8390,8380,35
20230731,114100,328157380,8380,8380,8380,8380,0
20230731,114000,328157380,8380,8380,8380,8380,2
20230731,113900,328140620,8380,8390,8390,8380,550
20230731,113800,323526240,8390,8370,8390,8370,533
20230731,113700,319059700,8370,8370,8370,8370,0
20230731,113600,319059700,8370,8380,8380,8370,4
20230731,113500,319026190,8370,8370,8380,8370,594
20230731,113400,314054400,8370,8380,8380,8370,191
20230731,113300,312454820,8380,8380,8380,8380,0
20230731,113200,312454820,8380,8380,8380,8380,1
20230731,113100,312446440,8380,8380,8380,8380,0
20230731,113000,312446440,8380,8380,8380,8380,1
20230731,112900,312438060,8390,8370,8390,8370,16
20230731,112800,312303940,8380,8380,8380,8380,203
20230731,112700,310602800,8370,8370,8370,8370,1
20230731,112600,310594430,8380,8370,8380,8370,2
20230731,112500,310577680,8370,8370,8370,8370,2
20230731,112400,310560940,8370,8370,8370,8370,2
20230731,112300,310544200,8380,8380,8380,8380,0
20230731,112200,310544200,8380,8380,8380,8370,103
20230731,112100,309681070,8380,8370,8380,8370,2
20230731,112000,309664320,8370,8370,8370,8370,1
20230731,111900,309655950,8370,8370,8370,8370,0
20230731,111800,309655950,8370,8370,8370,8370,2
20230731,111700,309639210,8380,8380,8380,8380,0
20230731,111600,309639210,8380,8380,8380,8380,201
20230731,111500,307954830,8390,8370,8390,8370,482
20230731,111400,303911870,8370,8370,8370,8370,0
20230731,111300,303911870,8370,8370,8370,8370,2
20230731,111200,303895130,8370,8370,8370,8370,1
20230731,111100,303886760,8390,8380,8390,8370,564
20230731,111000,299158170,8380,8370,8380,8370,190
20230731,110900,297567820,8370,8360,8370,8360,19
20230731,110800,297408970,8360,8360,8360,8360,310
20230731,110700,294817370,8360,8360,8360,8350,145
20230731,110600,293605180,8360,8360,8360,8360,19
20230731,110500,293446340,8360,8360,8360,8360,0
20230731,110400,293446340,8360,8360,8360,8360,114
20230731,110300,292493300,8350,8350,8350,8350,2
20230731,110200,292476600,8350,8350,8350,8350,1
20230731,110100,292468250,8330,8350,8350,8330,201
20230731,110000,290793900,8350,8350,8350,8350,22
20230731,105900,290610200,8350,8350,8350,8350,16
20230731,105800,290476600,8350,8350,8350,8350,2
20230731,105700,290459900,8350,8350,8350,8350,1
20230731,105600,290451550,8350,8340,8350,8340,2
20230731,105500,290434860,8340,8340,8340,8340,1
20230731,105400,290426520,8330,8330,8330,8330,10
20230731,105300,290343220,8330,8340,8340,8330,43
20230731,105200,289985000,8340,8340,8340,8340,2
20230731,105100,289968320,8340,8340,8340,8330,90
20230731,105000,289217730,8340,8340,8340,8340,1
20230731,104900,289209390,8350,8350,8350,8350,0
20230731,104800,289209390,8350,8340,8350,8340,13
20230731,104700,289100940,8340,8340,8340,8340,135
20230731,104600,287975040,8350,8350,8360,8350,387
20230731,104500,284739760,8340,8340,8340,8340,0
20230731,104400,284739760,8340,8340,8340,8340,22
20230731,104300,284556280,8340,8340,8340,8340,0
20230731,104200,284556280,8340,8340,8340,8340,2
20230731,104100,284539600,8340,8340,8340,8340,1
20230731,104000,284531260,8350,8350,8350,8350,190
20230731,103900,282944760,8340,8320,8340,8320,3215
20230731,103800,256164190,8320,8320,8320,8320,408
20230731,103700,252769630,8320,8320,8320,8320,2
20230731,103600,252752990,8330,8330,8330,8330,0
20230731,103500,252752990,8330,8330,8330,8330,1
20230731,103400,252744660,8340,8320,8340,8320,101
20230731,103300,251902750,8310,8310,8310,8310,1
20230731,103200,251894440,8330,8330,8330,8330,10
20230731,103100,251811140,8320,8320,8320,8310,51
20230731,103000,251386830,8320,8310,8320,8310,6
20230731,102900,251336920,8320,8320,8320,8320,1
20230731,102800,251328600,8310,8320,8320,8310,5
20230731,102700,251287010,8310,8320,8320,8310,4
20230731,102600,251253750,8320,8310,8320,8310,11
20230731,102500,251162280,8310,8300,8310,8300,207
20230731,102400,249444170,8300,8300,8300,8300,1
20230731,102300,249435870,8300,8300,8300,8300,152
20230731,102200,248174270,8290,8290,8290,8290,2
20230731,102100,248157690,8280,8280,8280,8280,0
20230731,102000,248157690,8280,8300,8300,8280,500
20230731,101900,244016500,8300,8300,8300,8300,0
20230731,101800,244016500,8300,8320,8320,8300,142
20230731,101700,242836660,8310,8310,8310,8310,51
20230731,101600,242412850,8300,8310,8310,8300,3
20230731,101500,242387930,8300,8310,8310,8280,1141
20230731,101400,232932670,8310,8310,8310,8310,2
20230731,101300,232916050,8310,8310,8310,8310,0
20230731,101200,232916050,8310,8270,8310,8270,214
20230731,101100,231146200,8260,8310,8310,8260,2675
20230731,101000,209016280,8300,8300,8300,8300,33
20230731,100900,208742380,8290,8300,8300,8290,20
20230731,100800,208576390,8300,8300,8300,8300,21
20230731,100700,208402090,8290,8300,8310,8290,461
20230731,100600,204577980,8290,8290,8290,8290,1
20230731,100500,204569690,8290,8280,8290,8280,52
20230731,100400,204138630,8280,8270,8280,8270,2
20230731,100300,204122080,8270,8270,8270,8270,1
20230731,100200,204113810,8300,8300,8300,8300,0
20230731,100100,204113810,8300,8270,8300,8270,68
20230731,100000,203550250,8270,8270,8270,8270,60
20230731,095900,203054050,8270,8250,8270,8250,21
20230731,095800,202880420,8250,8250,8250,8250,2
20230731,095700,202863920,8250,8250,8250,8250,86
20230731,095600,202154420,8250,8250,8250,8250,1
20230731,095500,202146170,8260,8260,8260,8260,0
20230731,095400,202146170,8260,8260,8260,8260,1
20230731,095300,202137910,8270,8260,8270,8230,459
20230731,095200,198355100,8260,8240,8260,8240,654
20230731,095100,192957680,8250,8250,8250,8250,0
20230731,095000,192957680,8250,8240,8250,8240,52
20230731,094900,192528710,8240,8240,8240,8240,1
20230731,094800,192520470,8240,8240,8240,8240,381
20230731,094700,189381030,8240,8220,8240,8220,38
20230731,094600,189068220,8220,8220,8220,8220,22
20230731,094500,188887380,8220,8220,8240,8220,774
20230731,094400,182516780,8230,8230,8230,8230,21
20230731,094300,182343950,8230,8220,8230,8220,2
20230731,094200,182327500,8210,8210,8210,8210,0
20230731,094100,182327500,8210,8250,8250,8210,506
20230731,094000,178173070,8240,8240,8240,8240,1
20230731,093900,178164830,8250,8250,8250,8250,1103
20230731,093800,169065080,8250,8250,8250,8210,28
20230731,093700,168834880,8250,8220,8250,8200,1276
20230731,093600,158368030,8200,8270,8270,8200,4539
20230731,093500,121061790,8270,8270,8270,8270,19
20230731,093400,120904660,8250,8250,8250,8250,0
20230731,093300,120904660,8250,8260,8260,8250,34
20230731,093200,120623890,8260,8250,8260,8250,314
20230731,093100,118033380,8220,8230,8230,8220,350
20230731,093000,115153380,8220,8220,8220,8220,0
20230731,092900,115153380,8220,8220,8220,8220,20
20230731,092800,114988980,8220,8220,8220,8210,681
20230731,092700,109396140,8220,8250,8290,8220,961
20230731,092600,101483210,8240,8240,8240,8240,0
20230731,092500,101483210,8240,8250,8250,8240,30
20230731,092400,101235960,8250,8250,8250,8250,48
20230731,092300,100839960,8250,8250,8250,8250,6
20230731,092200,100790460,8250,8250,8250,8220,875
20230731,092100,93580060,8250,8260,8260,8250,122
20230731,092000,92573340,8290,8290,8290,8290,4
20230731,091900,92540180,8290,8260,8320,8260,1262
20230731,091800,82048530,8260,8280,8330,8260,1265
20230731,091700,71517650,8290,8290,8290,8290,70
20230731,091600,70937350,8270,8250,8270,8250,153
20230731,091500,69672640,8240,8250,8250,8220,1188
20230731,091400,59892090,8250,8250,8250,8250,20
20230731,091300,59727090,8250,8260,8270,8250,114
20230731,091200,58785420,8250,8280,8280,8250,1300
20230731,091100,48047700,8280,8280,8280,8280,5
20230731,091000,48006300,8270,8280,8280,8270,111
20230731,090900,47087900,8280,8300,8300,8280,670
20230731,090800,41534270,8350,8310,8350,8280,623
20230731,090700,36362500,8280,8360,8360,8280,1000
20230731,090600,28058960,8460,8440,8460,8440,360
20230731,090500,25017690,8350,8350,8350,8350,0
20230731,090400,25017690,8350,8360,8360,8350,360
20230731,090300,22010600,8350,8350,8350,8350,0
20230731,090200,22010600,8350,8350,8350,8350,0
20230731,090100,22010600,8350,8350,8350,8350,744
20230731,090000,15798200,8350,8350,8350,8350,1892