KissMeData/011300/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185100,8313973805,2660,2660,2660,2660,22079
20230731,185000,8313973805,2660,2660,2660,2660,0
20230731,184900,8313973805,2660,2660,2660,2660,0
20230731,184800,8313973805,2660,2660,2660,2660,0
20230731,184700,8313973805,2660,2660,2660,2660,0
20230731,184600,8313973805,2660,2660,2660,2660,0
20230731,184500,8313973805,2660,2660,2660,2660,0
20230731,184400,8313973805,2660,2660,2660,2660,0
20230731,184300,8313973805,2660,2660,2660,2660,0
20230731,184200,8313973805,2660,2660,2660,2660,0
20230731,184100,8313973805,2660,2660,2660,2660,0
20230731,184000,8313973805,2660,2660,2660,2660,0
20230731,183900,8313973805,2660,2660,2660,2660,0
20230731,183800,8313973805,2660,2660,2660,2660,0
20230731,183700,8313973805,2660,2660,2660,2660,0
20230731,183600,8313973805,2660,2660,2660,2660,0
20230731,183500,8313973805,2660,2660,2660,2660,0
20230731,183400,8313973805,2660,2660,2660,2660,0
20230731,183300,8313973805,2660,2660,2660,2660,0
20230731,183200,8313973805,2660,2660,2660,2660,0
20230731,183100,8313973805,2660,2660,2660,2660,0
20230731,183000,8313973805,2660,2660,2660,2660,0
20230731,182900,8313973805,2660,2660,2660,2660,0
20230731,182800,8313973805,2660,2660,2660,2660,0
20230731,182700,8313973805,2660,2660,2660,2660,0
20230731,182600,8313973805,2660,2660,2660,2660,0
20230731,182500,8313973805,2660,2660,2660,2660,0
20230731,182400,8313973805,2660,2660,2660,2660,0
20230731,182300,8313973805,2660,2660,2660,2660,0
20230731,182200,8313973805,2660,2660,2660,2660,0
20230731,182100,8313973805,2660,2660,2660,2660,22079
20230731,182000,8313973805,2660,2660,2660,2660,0
20230731,181900,8313973805,2660,2660,2660,2660,0
20230731,181800,8313973805,2660,2660,2660,2660,0
20230731,181700,8313973805,2660,2660,2660,2660,0
20230731,181600,8313973805,2660,2660,2660,2660,0
20230731,181500,8313973805,2660,2660,2660,2660,0
20230731,181400,8313973805,2660,2660,2660,2660,0
20230731,181300,8313973805,2660,2660,2660,2660,0
20230731,181200,8313973805,2660,2660,2660,2660,0
20230731,181100,8313973805,2660,2660,2660,2660,0
20230731,181000,8313973805,2660,2660,2660,2660,0
20230731,180900,8313973805,2660,2660,2660,2660,0
20230731,180800,8313973805,2660,2660,2660,2660,0
20230731,180700,8313973805,2660,2660,2660,2660,0
20230731,180600,8313973805,2660,2660,2660,2660,0
20230731,180500,8313973805,2660,2660,2660,2660,0
20230731,180400,8313973805,2660,2660,2660,2660,0
20230731,180300,8313973805,2660,2660,2660,2660,0
20230731,180200,8313973805,2660,2660,2660,2660,0
20230731,180100,8313973805,2660,2660,2660,2660,0
20230731,180000,8313973805,2660,2660,2660,2660,0
20230731,175900,8313973805,2660,2660,2660,2660,0
20230731,175800,8313973805,2660,2660,2660,2660,0
20230731,175700,8313973805,2660,2660,2660,2660,0
20230731,175600,8313973805,2660,2660,2660,2660,0
20230731,175500,8313973805,2660,2660,2660,2660,0
20230731,175400,8313973805,2660,2660,2660,2660,0
20230731,175300,8313973805,2660,2660,2660,2660,0
20230731,175200,8313973805,2660,2660,2660,2660,0
20230731,175100,8313973805,2660,2660,2660,2660,22079
20230731,175000,8313973805,2660,2660,2660,2660,0
20230731,174900,8313973805,2660,2660,2660,2660,0
20230731,174800,8313973805,2660,2660,2660,2660,0
20230731,174700,8313973805,2660,2660,2660,2660,0
20230731,174600,8313973805,2660,2660,2660,2660,0
20230731,174500,8313973805,2660,2660,2660,2660,0
20230731,174400,8313973805,2660,2660,2660,2660,0
20230731,174300,8313973805,2660,2660,2660,2660,0
20230731,174200,8313973805,2660,2660,2660,2660,0
20230731,174100,8313973805,2660,2660,2660,2660,0
20230731,174000,8313973805,2660,2660,2660,2660,0
20230731,173900,8313973805,2660,2660,2660,2660,0
20230731,173800,8313973805,2660,2660,2660,2660,0
20230731,173700,8313973805,2660,2660,2660,2660,0
20230731,173600,8313973805,2660,2660,2660,2660,0
20230731,173500,8313973805,2660,2660,2660,2660,0
20230731,173400,8313973805,2660,2660,2660,2660,0
20230731,173300,8313973805,2660,2660,2660,2660,0
20230731,173200,8313973805,2660,2660,2660,2660,0
20230731,173100,8313973805,2660,2660,2660,2660,0
20230731,173000,8313973805,2660,2660,2660,2660,0
20230731,172900,8313973805,2660,2660,2660,2660,0
20230731,172800,8313973805,2660,2660,2660,2660,0
20230731,172700,8313973805,2660,2660,2660,2660,0
20230731,172600,8313973805,2660,2660,2660,2660,0
20230731,172500,8313973805,2660,2660,2660,2660,0
20230731,172400,8313973805,2660,2660,2660,2660,0
20230731,172300,8313973805,2660,2660,2660,2660,0
20230731,172200,8313973805,2660,2660,2660,2660,0
20230731,172100,8313973805,2660,2660,2660,2660,22079
20230731,172000,8313973805,2660,2660,2660,2660,0
20230731,171900,8313973805,2660,2660,2660,2660,0
20230731,171800,8313973805,2660,2660,2660,2660,0
20230731,171700,8313973805,2660,2660,2660,2660,0
20230731,171600,8313973805,2660,2660,2660,2660,0
20230731,171500,8313973805,2660,2660,2660,2660,0
20230731,171400,8313973805,2660,2660,2660,2660,0
20230731,171300,8313973805,2660,2660,2660,2660,0
20230731,171200,8313973805,2660,2660,2660,2660,0
20230731,171100,8313973805,2660,2660,2660,2660,0
20230731,171000,8313973805,2660,2660,2660,2660,0
20230731,170900,8313973805,2660,2660,2660,2660,0
20230731,170800,8313973805,2660,2660,2660,2660,0
20230731,170700,8313973805,2660,2660,2660,2660,0
20230731,170600,8313973805,2660,2660,2660,2660,0
20230731,170500,8313973805,2660,2660,2660,2660,0
20230731,170400,8313973805,2660,2660,2660,2660,0
20230731,170300,8313973805,2660,2660,2660,2660,0
20230731,170200,8313973805,2660,2660,2660,2660,0
20230731,170100,8313973805,2660,2660,2660,2660,0
20230731,170000,8313973805,2660,2660,2660,2660,0
20230731,165900,8313973805,2660,2660,2660,2660,0
20230731,165800,8313973805,2660,2660,2660,2660,0
20230731,165700,8313973805,2660,2660,2660,2660,0
20230731,165600,8313973805,2660,2660,2660,2660,0
20230731,165500,8313973805,2660,2660,2660,2660,0
20230731,165400,8313973805,2660,2660,2660,2660,0
20230731,165300,8313973805,2660,2660,2660,2660,0
20230731,165200,8313973805,2660,2660,2660,2660,0
20230731,165100,8313973805,2660,2660,2660,2660,22079
20230731,165000,8313973805,2660,2660,2660,2660,0
20230731,164900,8313973805,2660,2660,2660,2660,0
20230731,164800,8313973805,2660,2660,2660,2660,0
20230731,164700,8313973805,2660,2660,2660,2660,0
20230731,164600,8313973805,2660,2660,2660,2660,0
20230731,164500,8313973805,2660,2660,2660,2660,0
20230731,164400,8313973805,2660,2660,2660,2660,0
20230731,164300,8313973805,2660,2660,2660,2660,0
20230731,164200,8313973805,2660,2660,2660,2660,0
20230731,164100,8313973805,2660,2660,2660,2660,0
20230731,164000,8313973805,2660,2660,2660,2660,0
20230731,163900,8313973805,2660,2660,2660,2660,0
20230731,163800,8313973805,2660,2660,2660,2660,0
20230731,163700,8313973805,2660,2660,2660,2660,0
20230731,163600,8313973805,2660,2660,2660,2660,0
20230731,163500,8313973805,2660,2660,2660,2660,0
20230731,163400,8313973805,2660,2660,2660,2660,0
20230731,163300,8313973805,2660,2660,2660,2660,0
20230731,163200,8313973805,2660,2660,2660,2660,0
20230731,163100,8313973805,2660,2660,2660,2660,0
20230731,163000,8313973805,2660,2660,2660,2660,0
20230731,162900,8313973805,2660,2660,2660,2660,0
20230731,162800,8313973805,2660,2660,2660,2660,0
20230731,162700,8313973805,2660,2660,2660,2660,0
20230731,162600,8313973805,2660,2660,2660,2660,0
20230731,162500,8313973805,2660,2660,2660,2660,0
20230731,162400,8313973805,2660,2660,2660,2660,0
20230731,162300,8313973805,2660,2660,2660,2660,0
20230731,162200,8313973805,2660,2660,2660,2660,0
20230731,162100,8313973805,2660,2660,2660,2660,22079
20230731,162000,8313973805,2660,2660,2660,2660,0
20230731,161900,8313973805,2660,2660,2660,2660,0
20230731,161800,8313973805,2660,2660,2660,2660,0
20230731,161700,8313973805,2660,2660,2660,2660,0
20230731,161600,8313973805,2660,2660,2660,2660,0
20230731,161500,8313973805,2660,2660,2660,2660,0
20230731,161400,8313973805,2660,2660,2660,2660,0
20230731,161300,8313973805,2660,2660,2660,2660,0
20230731,161200,8313973805,2660,2660,2660,2660,0
20230731,161100,8313973805,2660,2660,2660,2660,0
20230731,161000,8313973805,2660,2660,2660,2660,0
20230731,160900,8313973805,2660,2660,2660,2660,0
20230731,160800,8313973805,2660,2660,2660,2660,0
20230731,160700,8313973805,2660,2660,2660,2660,0
20230731,160600,8313973805,2660,2660,2660,2660,0
20230731,160500,8313973805,2660,2660,2660,2660,0
20230731,160400,8313973805,2660,2660,2660,2660,0
20230731,160300,8313973805,2660,2660,2660,2660,0
20230731,160200,8313973805,2660,2660,2660,2660,0
20230731,160100,8313973805,2660,2660,2660,2660,0
20230731,160000,8313973805,2660,2660,2660,2660,0
20230731,155900,8313973805,2660,2660,2660,2660,0
20230731,155800,8313973805,2660,2660,2660,2660,0
20230731,155700,8313973805,2660,2660,2660,2660,0
20230731,155600,8313973805,2660,2660,2660,2660,0
20230731,155500,8313973805,2660,2660,2660,2660,0
20230731,155400,8313973805,2660,2660,2660,2660,0
20230731,155300,8313973805,2660,2660,2660,2660,0
20230731,155200,8313973805,2660,2660,2660,2660,0
20230731,155100,8313973805,2660,2660,2660,2660,22079
20230731,155000,8313973805,2660,2660,2660,2660,0
20230731,154900,8313973805,2660,2660,2660,2660,0
20230731,154800,8313973805,2660,2660,2660,2660,0
20230731,154700,8313973805,2660,2660,2660,2660,0
20230731,154600,8313973805,2660,2660,2660,2660,0
20230731,154500,8313973805,2660,2660,2660,2660,0
20230731,154400,8313973805,2660,2660,2660,2660,0
20230731,154300,8313973805,2660,2660,2660,2660,0
20230731,154200,8313973805,2660,2660,2660,2660,0
20230731,154100,8313973805,2660,2660,2660,2660,0
20230731,154000,8313973805,2660,2660,2660,2660,0
20230731,153900,8313973805,2660,2660,2660,2660,0
20230731,153800,8313973805,2660,2660,2660,2660,0
20230731,153700,8313973805,2660,2660,2660,2660,0
20230731,153600,8313973805,2660,2660,2660,2660,0
20230731,153500,8313973805,2660,2660,2660,2660,0
20230731,153400,8313973805,2660,2660,2660,2660,0
20230731,153300,8313973805,2660,2660,2660,2660,0
20230731,153200,8313973805,2660,2660,2660,2660,0
20230731,153100,8313973805,2660,2660,2660,2660,0
20230731,153000,8313973805,2660,2660,2660,2660,22079
20230731,152900,8255243665,2655,2655,2655,2655,0
20230731,152800,8255243665,2655,2655,2655,2655,0
20230731,152700,8255243665,2655,2655,2655,2655,0
20230731,152600,8255243665,2655,2655,2655,2655,0
20230731,152500,8255243665,2655,2655,2655,2655,0
20230731,152400,8255243665,2655,2655,2655,2655,0
20230731,152300,8255243665,2655,2655,2655,2655,0
20230731,152200,8255243665,2655,2655,2655,2655,0
20230731,152100,8255243665,2655,2655,2655,2655,0
20230731,152000,8255243665,2655,2655,2655,2655,0
20230731,151900,8255243665,2655,2650,2665,2645,1764
20230731,151800,8250569550,2650,2650,2655,2650,5536
20230731,151700,8235897260,2655,2660,2670,2650,1415
20230731,151600,8232132565,2660,2670,2675,2650,12162
20230731,151500,8199816755,2675,2675,2675,2675,1373
20230731,151400,8196143980,2675,2675,2675,2670,377
20230731,151300,8195136005,2680,2660,2685,2660,10381
20230731,151200,8167330225,2660,2660,2670,2660,4724
20230731,151100,8154761865,2660,2675,2675,2660,335
20230731,151000,8153870620,2675,2665,2675,2665,9672
20230731,150900,8128017380,2665,2660,2665,2655,5036
20230731,150800,8114642070,2660,2660,2660,2655,333
20230731,150700,8113756305,2660,2650,2660,2650,1279
20230731,150600,8110356305,2650,2650,2660,2650,4630
20230731,150500,8098086415,2650,2660,2660,2650,318
20230731,150400,8097241345,2660,2645,2660,2645,205
20230731,150300,8096698165,2645,2660,2660,2645,1394
20230731,150200,8093003140,2660,2660,2660,2650,1615
20230731,150100,8088717870,2660,2645,2660,2645,6919
20230731,150000,8070360865,2645,2640,2645,2640,5807
20230731,145900,8055024160,2640,2650,2650,2640,1834
20230731,145800,8050164085,2650,2640,2650,2625,4177
20230731,145700,8039197040,2630,2650,2650,2625,18042
20230731,145600,7991679990,2645,2665,2665,2645,47062
20230731,145500,7866923505,2665,2670,2670,2665,1644
20230731,145400,7862534480,2665,2670,2675,2665,9982
20230731,145300,7835895320,2670,2670,2670,2660,3038
20230731,145200,7827789835,2660,2670,2670,2660,3421
20230731,145100,7818678680,2670,2670,2670,2670,122
20230731,145000,7818352940,2665,2670,2670,2665,747
20230731,144900,7816359845,2670,2670,2670,2665,4144
20230731,144800,7805308610,2670,2670,2670,2665,312
20230731,144700,7804476580,2680,2670,2680,2665,3720
20230731,144600,7794546165,2670,2670,2670,2670,10
20230731,144500,7794519465,2670,2670,2670,2665,819
20230731,144400,7792336485,2670,2670,2670,2670,66
20230731,144300,7792160265,2670,2670,2670,2665,6724
20230731,144200,7774233185,2670,2670,2670,2670,1241
20230731,144100,7770919715,2670,2675,2685,2670,5137
20230731,144000,7757191750,2675,2675,2675,2670,3034
20230731,143900,7749085830,2675,2670,2680,2670,1001
20230731,143800,7746412670,2670,2675,2675,2670,3599
20230731,143700,7736802580,2675,2675,2675,2675,3099
20230731,143600,7728512755,2675,2680,2680,2675,14
20230731,143500,7728475260,2675,2680,2680,2675,5145
20230731,143400,7714707835,2680,2680,2680,2680,196
20230731,143300,7714182555,2680,2675,2680,2675,1349
20230731,143200,7710568980,2675,2680,2680,2675,17
20230731,143100,7710523465,2680,2685,2685,2680,1136
20230731,143000,7707478870,2685,2685,2685,2685,1354
20230731,142900,7703843380,2685,2680,2685,2675,647
20230731,142800,7702109070,2680,2680,2680,2680,466
20230731,142700,7700860190,2680,2680,2680,2675,2598
20230731,142600,7693897595,2680,2680,2680,2680,2
20230731,142500,7693892235,2680,2675,2680,2665,1161
20230731,142400,7690788600,2670,2675,2675,2665,2776
20230731,142300,7683379350,2670,2675,2675,2670,4905
20230731,142200,7670276890,2680,2675,2680,2675,1184
20230731,142100,7667108815,2680,2685,2685,2675,923
20230731,142000,7664639765,2685,2685,2685,2675,2512
20230731,141900,7657911895,2685,2685,2690,2685,901
20230731,141800,7655492705,2685,2685,2685,2680,1790
20230731,141700,7650686600,2685,2685,2685,2680,669
20230731,141600,7648893335,2685,2690,2690,2685,73
20230731,141500,7648697125,2690,2685,2690,2685,1999
20230731,141400,7643320690,2680,2685,2690,2665,20068
20230731,141300,7589597740,2685,2685,2685,2685,927
20230731,141200,7587108745,2685,2685,2690,2680,2338
20230731,141100,7580831200,2685,2690,2690,2685,1345
20230731,141000,7577219850,2690,2690,2690,2685,1788
20230731,140900,7572418995,2690,2685,2690,2685,12
20230731,140800,7572386740,2685,2685,2685,2685,458
20230731,140700,7571157010,2685,2685,2685,2685,8411
20230731,140600,7548573475,2680,2685,2685,2680,8984
20230731,140500,7524451480,2685,2690,2690,2685,19
20230731,140400,7524400400,2685,2685,2690,2685,2335
20230731,140300,7518130855,2685,2690,2690,2685,3233
20230731,140200,7509449900,2690,2690,2690,2690,937
20230731,140100,7506929370,2690,2685,2690,2685,305
20230731,140000,7506110420,2685,2690,2690,2685,717
20230731,135900,7504182090,2690,2690,2690,2690,3313
20230731,135800,7495270120,2690,2695,2695,2690,537
20230731,135700,7493825565,2685,2690,2690,2685,2329
20230731,135600,7487561555,2685,2685,2685,2685,916
20230731,135500,7485102095,2685,2695,2695,2685,1705
20230731,135400,7480521510,2690,2690,2695,2690,4811
20230731,135300,7467579900,2690,2690,2695,2690,693
20230731,135200,7465715600,2690,2690,2690,2690,811
20230731,135100,7463534010,2690,2690,2690,2690,1647
20230731,135000,7459103580,2690,2690,2695,2690,6140
20230731,134900,7442586960,2690,2685,2690,2685,4919
20230731,134800,7429363900,2685,2675,2685,2675,8237
20230731,134700,7407261195,2675,2680,2680,2670,4649
20230731,134600,7394809285,2685,2680,2685,2670,4877
20230731,134500,7381727965,2680,2680,2680,2680,4035
20230731,134400,7370914165,2680,2680,2680,2680,2962
20230731,134300,7362976005,2660,2680,2680,2660,2012
20230731,134200,7357584715,2680,2670,2680,2670,1173
20230731,134100,7354448665,2675,2660,2675,2660,1630
20230731,134000,7350100845,2660,2655,2660,2655,2388
20230731,133900,7343758620,2655,2665,2665,2655,11938
20230731,133800,7312055275,2665,2670,2670,2665,3559
20230731,133700,7302568745,2670,2675,2675,2670,513
20230731,133600,7301197690,2675,2675,2675,2675,254
20230731,133500,7300518240,2675,2675,2675,2675,9
20230731,133400,7300494165,2665,2665,2665,2660,1170
20230731,133300,7297376565,2665,2670,2670,2665,1119
20230731,133200,7294393360,2665,2665,2680,2665,732
20230731,133100,7292442400,2665,2670,2680,2665,2224
20230731,133000,7286513840,2670,2665,2670,2665,271
20230731,132900,7285791570,2665,2690,2690,2665,10431
20230731,132800,7257892980,2690,2690,2690,2675,10699
20230731,132700,7229135620,2690,2675,2695,2670,17872
20230731,132600,7181191350,2675,2680,2680,2665,1535
20230731,132500,7177094160,2680,2665,2680,2665,2424
20230731,132400,7170633690,2655,2655,2655,2655,1289
20230731,132300,7167211395,2655,2665,2665,2655,6326
20230731,132200,7150414170,2665,2665,2665,2660,1724
20230731,132100,7145828175,2665,2680,2680,2660,20304
20230731,132000,7091671710,2680,2680,2680,2675,2011
20230731,131900,7086289120,2680,2685,2685,2680,5290
20230731,131800,7072110145,2685,2680,2685,2680,598
20230731,131700,7070507495,2680,2685,2690,2680,5756
20230731,131600,7055072480,2690,2690,2695,2690,2432
20230731,131500,7048530390,2690,2695,2695,2690,9
20230731,131400,7048506140,2695,2695,2695,2690,1425
20230731,131300,7044672180,2695,2695,2700,2695,2740
20230731,131200,7037287305,2695,2700,2700,2695,14
20230731,131100,7037249555,2695,2700,2700,2695,480
20230731,131000,7035955555,2700,2695,2700,2690,1647
20230731,130900,7031524020,2695,2695,2695,2695,4421
20230731,130800,7019609425,2695,2695,2695,2695,13
20230731,130700,7019574390,2695,2700,2700,2695,13827
20230731,130600,6982296025,2705,2705,2705,2700,2379
20230731,130500,6975871500,2705,2705,2705,2705,14323
20230731,130400,6937127785,2700,2700,2700,2695,14272
20230731,130300,6898593615,2700,2700,2700,2695,493
20230731,130200,6897263865,2700,2705,2705,2700,396
20230731,130100,6896194655,2705,2700,2705,2695,4732
20230731,130000,6883419735,2695,2700,2700,2695,152
20230731,125900,6883010085,2695,2700,2700,2695,512
20230731,125800,6881630235,2700,2700,2700,2700,1060
20230731,125700,6878768235,2695,2695,2700,2695,443
20230731,125600,6877573705,2695,2695,2695,2690,7758
20230731,125500,6856684445,2685,2700,2700,2685,5006
20230731,125400,6843216715,2700,2705,2705,2695,1270
20230731,125300,6839788135,2705,2705,2705,2700,199
20230731,125200,6839250485,2705,2710,2710,2705,16040
20230731,125100,6795862010,2710,2705,2710,2705,1236
20230731,125000,6792518575,2705,2710,2710,2705,13
20230731,124900,6792483395,2710,2700,2710,2700,8728
20230731,124800,6768891670,2700,2700,2700,2700,30
20230731,124700,6768810670,2700,2710,2710,2700,4575
20230731,124600,6756421785,2710,2710,2710,2710,5796
20230731,124500,6740714625,2710,2715,2715,2710,1008
20230731,124400,6737981390,2715,2700,2715,2700,16280
20230731,124300,6693852790,2705,2695,2705,2690,1902
20230731,124200,6688731220,2695,2695,2695,2695,3414
20230731,124100,6679530490,2695,2705,2705,2695,5676
20230731,124000,6664206600,2705,2700,2710,2700,115
20230731,123900,6663895980,2700,2710,2710,2700,6646
20230731,123800,6645935245,2710,2710,2715,2710,4049
20230731,123700,6634960630,2710,2710,2710,2710,1810
20230731,123600,6630055530,2710,2710,2715,2710,388
20230731,123500,6629003800,2710,2720,2720,2710,293
20230731,123400,6628208290,2720,2710,2720,2710,980
20230731,123300,6625548870,2710,2715,2715,2710,353
20230731,123200,6624591990,2715,2720,2720,2710,1916
20230731,123100,6619396025,2720,2720,2720,2720,1599
20230731,123000,6615046745,2720,2715,2720,2715,2442
20230731,122900,6608407590,2715,2715,2715,2715,1597
20230731,122800,6604071735,2720,2715,2720,2715,1939
20230731,122700,6598800160,2715,2720,2720,2710,3731
20230731,122600,6588653330,2715,2715,2715,2715,7470
20230731,122500,6568372280,2715,2710,2715,2710,185
20230731,122400,6567870555,2710,2710,2710,2710,80
20230731,122300,6567653755,2710,2710,2710,2710,3296
20230731,122200,6558721595,2710,2710,2710,2710,853
20230731,122100,6556409965,2710,2710,2710,2710,871
20230731,122000,6554049555,2710,2715,2720,2710,618
20230731,121900,6552368925,2715,2715,2715,2715,441
20230731,121800,6551171610,2715,2720,2720,2715,241
20230731,121700,6550516795,2715,2715,2720,2715,111
20230731,121600,6550215385,2715,2715,2720,2715,3523
20230731,121500,6540650430,2720,2715,2720,2710,1401
20230731,121400,6536845865,2710,2710,2710,2710,7
20230731,121300,6536826895,2720,2720,2720,2710,74
20230731,121200,6536625975,2715,2710,2715,2710,1829
20230731,121100,6531665380,2710,2720,2720,2710,607
20230731,121000,6530015340,2720,2720,2720,2720,92
20230731,120900,6529765100,2715,2710,2715,2710,2735
20230731,120800,6522339580,2715,2715,2715,2715,2671
20230731,120700,6515087815,2715,2715,2720,2715,631
20230731,120600,6513373395,2715,2715,2720,2715,1226
20230731,120500,6510043805,2715,2710,2715,2710,13391
20230731,120400,6473734875,2710,2705,2710,2700,3510
20230731,120300,6464228950,2705,2710,2710,2705,1527
20230731,120200,6460092805,2710,2710,2710,2710,1534
20230731,120100,6455935665,2715,2715,2715,2710,4083
20230731,120000,6444853185,2715,2710,2715,2710,2748
20230731,115900,6437399365,2710,2710,2710,2705,3637
20230731,115800,6427545895,2710,2705,2710,2705,8144
20230731,115700,6405490350,2710,2705,2710,2705,1252
20230731,115600,6402099620,2705,2710,2710,2705,4419
20230731,115500,6390125410,2710,2710,2710,2705,1839
20230731,115400,6385141725,2710,2710,2710,2710,371
20230731,115300,6384136315,2705,2710,2710,2705,918
20230731,115200,6381650285,2710,2710,2710,2705,4572
20230731,115100,6369260175,2710,2710,2715,2710,2396
20230731,115000,6362766865,2710,2710,2710,2710,9656
20230731,114900,6336599105,2705,2705,2710,2705,4214
20230731,114800,6325190920,2705,2705,2710,2705,1841
20230731,114700,6320207500,2705,2710,2710,2705,11246
20230731,114600,6289764810,2710,2695,2710,2695,74562
20230731,114500,6088534065,2695,2695,2695,2695,920
20230731,114400,6086054665,2690,2690,2690,2690,369
20230731,114300,6085062055,2690,2685,2690,2685,1009
20230731,114200,6082347890,2685,2690,2690,2685,472
20230731,114100,6081078330,2690,2685,2690,2685,454
20230731,114000,6079857660,2685,2690,2690,2685,611
20230731,113900,6078214625,2690,2690,2690,2690,1386
20230731,113800,6074486285,2690,2690,2690,2690,6131
20230731,113700,6057993895,2690,2690,2695,2685,4427
20230731,113600,6046106425,2690,2685,2690,2685,8754
20230731,113500,6022558210,2690,2690,2690,2685,224
20230731,113400,6021956170,2690,2690,2690,2690,3647
20230731,113300,6012145740,2685,2675,2685,2675,7810
20230731,113200,5991212980,2665,2675,2675,2665,4467
20230731,113100,5979284525,2670,2675,2675,2670,5008
20230731,113000,5965912865,2675,2675,2675,2675,2430
20230731,112900,5959412615,2675,2685,2685,2675,858
20230731,112800,5957113865,2675,2685,2685,2675,640
20230731,112700,5955397700,2680,2685,2685,2680,1913
20230731,112600,5950270855,2680,2685,2685,2680,4802
20230731,112500,5937383045,2685,2690,2690,2685,823
20230731,112400,5935169425,2685,2690,2690,2685,399
20230731,112300,5934097985,2690,2690,2690,2690,2445
20230731,112200,5927520935,2690,2690,2690,2685,1399
20230731,112100,5923761785,2680,2685,2690,2680,1277
20230731,112000,5920330350,2690,2690,2690,2685,82
20230731,111900,5920110100,2690,2685,2690,2685,1835
20230731,111800,5915179805,2685,2685,2690,2685,379
20230731,111700,5914161690,2690,2690,2690,2690,491
20230731,111600,5912840900,2690,2690,2690,2685,2415
20230731,111500,5906354930,2690,2690,2690,2685,1148
20230731,111400,5903266865,2690,2685,2690,2685,3456
20230731,111300,5893987475,2680,2685,2685,2680,4781
20230731,111200,5881150545,2685,2675,2685,2675,13292
20230731,111100,5845463070,2680,2685,2690,2680,978
20230731,111000,5842837595,2690,2680,2690,2680,7023
20230731,110900,5823969425,2680,2680,2680,2680,1381
20230731,110800,5820268345,2675,2685,2685,2675,575
20230731,110700,5818725220,2685,2685,2685,2670,621
20230731,110600,5817063735,2685,2670,2685,2670,270
20230731,110500,5816342780,2670,2670,2675,2670,5510
20230731,110400,5801619840,2670,2685,2690,2670,1806
20230731,110300,5796771885,2685,2670,2685,2670,2855
20230731,110200,5789140830,2680,2680,2680,2670,1806
20230731,110100,5784308420,2670,2680,2680,2670,936
20230731,110000,5781807835,2675,2675,2680,2675,277
20230731,105900,5781065860,2685,2670,2685,2665,2610
20230731,105800,5774066590,2665,2670,2670,2665,1280
20230731,105700,5770654385,2665,2670,2670,2665,2212
20230731,105600,5764755315,2675,2675,2675,2670,1827
20230731,105500,5759875025,2675,2670,2680,2670,1781
20230731,105400,5755104410,2680,2670,2680,2670,351
20230731,105300,5754166730,2670,2680,2680,2670,6047
20230731,105200,5738006735,2675,2675,2675,2675,338
20230731,105100,5737102585,2675,2675,2680,2675,3509
20230731,105000,5727710935,2675,2680,2680,2670,12526
20230731,104900,5694239685,2675,2680,2680,2675,6799
20230731,104800,5676037010,2680,2680,2690,2680,7112
20230731,104700,5656952845,2685,2680,2685,2680,2147
20230731,104600,5651194285,2685,2690,2695,2680,7807
20230731,104500,5630243480,2705,2690,2705,2685,12551
20230731,104400,5596388895,2685,2680,2685,2680,2390
20230731,104300,5589982745,2680,2675,2680,2660,2092
20230731,104200,5584388160,2675,2670,2675,2655,17494
20230731,104100,5537799905,2670,2675,2685,2670,7086
20230731,104000,5518864770,2675,2685,2685,2675,8377
20230731,103900,5496438475,2680,2695,2695,2670,29041
20230731,103800,5418498285,2695,2700,2700,2695,7222
20230731,103700,5399006500,2700,2700,2710,2700,14527
20230731,103600,5359757730,2710,2700,2710,2700,832
20230731,103500,5357511300,2700,2705,2710,2700,7315
20230731,103400,5337732615,2705,2705,2705,2705,158
20230731,103300,5337305225,2705,2710,2710,2705,658
20230731,103200,5335523330,2710,2705,2710,2700,1564
20230731,103100,5331294275,2700,2710,2715,2700,34279
20230731,103000,5238670620,2710,2720,2720,2710,2534
20230731,102900,5231800760,2715,2725,2730,2710,3750
20230731,102800,5221601005,2720,2710,2740,2710,52713
20230731,102700,5077588950,2710,2715,2715,2705,1224
20230731,102600,5074272005,2715,2720,2720,2715,2404
20230731,102500,5067745120,2715,2715,2720,2705,12609
20230731,102400,5033483625,2715,2715,2720,2705,2816
20230731,102300,5025843240,2715,2710,2720,2705,534
20230731,102200,5024395900,2705,2705,2720,2700,19021
20230731,102100,4972979760,2700,2720,2720,2700,25823
20230731,102000,4903004815,2725,2725,2730,2725,9089
20230731,101900,4878227895,2730,2725,2730,2725,701
20230731,101800,4876315665,2730,2730,2730,2725,3017
20230731,101700,4868082945,2730,2730,2730,2730,13211
20230731,101600,4832016915,2730,2730,2730,2725,3192
20230731,101500,4823303930,2730,2730,2730,2725,4766
20230731,101400,4810293025,2725,2725,2730,2720,2822
20230731,101300,4802594760,2725,2720,2725,2715,13931
20230731,101200,4764715270,2720,2725,2730,2720,10896
20230731,101100,4735000040,2725,2725,2725,2715,11896
20230731,101000,4702649020,2720,2725,2730,2720,6281
20230731,100900,4685549715,2725,2735,2735,2725,2567
20230731,100800,4678533560,2725,2725,2735,2720,5434
20230731,100700,4663720495,2725,2725,2730,2720,5144
20230731,100600,4649714150,2720,2715,2735,2715,5752
20230731,100500,4634062770,2715,2740,2740,2710,58235
20230731,100400,4475644060,2745,2760,2760,2730,24786
20230731,100300,4407698040,2750,2750,2760,2750,8923
20230731,100200,4383090665,2750,2770,2770,2745,16986
20230731,100100,4336349550,2770,2745,2775,2740,73664
20230731,100000,4133312080,2745,2755,2760,2745,13294
20230731,095900,4096733215,2755,2750,2760,2745,12805
20230731,095800,4061530680,2760,2755,2760,2745,23118
20230731,095700,3997910705,2760,2785,2785,2755,30936
20230731,095600,3912437105,2785,2760,2785,2750,56601
20230731,095500,3755523635,2765,2775,2775,2730,80231
20230731,095400,3534491745,2775,2755,2775,2755,88443
20230731,095300,3290096885,2755,2755,2755,2755,0
20230731,095200,3290096885,2755,2750,2755,2745,85275
20230731,095100,3055498980,2750,2730,2750,2725,102763
20230731,095000,2773771035,2730,2730,2735,2730,10017
20230731,094900,2746398345,2730,2725,2730,2720,39887
20230731,094800,2637659635,2725,2720,2725,2710,30760
20230731,094700,2554065715,2715,2710,2730,2705,2529
20230731,094600,2547203760,2715,2710,2720,2700,28583
20230731,094500,2469707800,2705,2710,2715,2700,5974
20230731,094400,2453550685,2710,2720,2720,2710,6111
20230731,094300,2436962260,2720,2735,2735,2715,12846
20230731,094200,2401966925,2735,2730,2740,2730,34727
20230731,094100,2306997665,2725,2700,2730,2695,34917
20230731,094000,2212186985,2695,2700,2700,2690,20340
20230731,093900,2157306025,2700,2705,2705,2700,6988
20230731,093800,2138434735,2710,2705,2710,2700,18163
20230731,093700,2089315835,2710,2720,2725,2705,38252
20230731,093600,1985573675,2720,2715,2730,2715,11136
20230731,093500,1955270965,2715,2735,2735,2715,15150
20230731,093400,1914038110,2730,2730,2740,2725,29578
20230731,093300,1833207750,2730,2720,2730,2710,44974
20230731,093200,1710641800,2720,2715,2720,2710,21811
20230731,093100,1651329815,2715,2700,2715,2695,28751
20230731,093000,1573507620,2695,2695,2710,2690,83045
20230731,092900,1349440130,2695,2690,2695,2685,8473
20230731,092800,1326624010,2690,2690,2695,2680,15719
20230731,092700,1284351595,2690,2695,2700,2690,35478
20230731,092600,1188736145,2695,2685,2695,2675,47850
20230731,092500,1060076885,2680,2655,2685,2655,67696
20230731,092400,879359555,2655,2650,2660,2645,21202
20230731,092300,823098110,2650,2650,2655,2645,10763
20230731,092200,794580925,2655,2665,2665,2645,17989
20230731,092100,746884705,2665,2625,2665,2625,48971
20230731,092000,617546370,2625,2600,2625,2600,20763
20230731,091900,563202470,2610,2605,2610,2600,3565
20230731,091800,553912695,2615,2605,2615,2605,16198
20230731,091700,511631490,2600,2600,2605,2580,11995
20230731,091600,480525045,2590,2595,2605,2590,6460
20230731,091500,463735070,2590,2605,2605,2590,18135
20230731,091400,416664640,2605,2615,2615,2600,11271
20230731,091300,387244550,2605,2625,2635,2605,19291
20230731,091200,336530745,2625,2615,2625,2615,7361
20230731,091100,317243760,2615,2590,2615,2590,20537
20230731,091000,263841920,2580,2590,2595,2560,6984
20230731,090900,245784785,2590,2560,2590,2560,11491
20230731,090800,216138360,2555,2560,2595,2530,15180
20230731,090700,177152445,2560,2540,2565,2540,2469
20230731,090600,170831860,2530,2530,2545,2510,20738
20230731,090500,118585155,2560,2525,2560,2525,2189
20230731,090400,112997000,2520,2530,2530,2520,2517
20230731,090300,106641110,2515,2530,2530,2510,2436
20230731,090200,100515980,2510,2535,2545,2510,19919
20230731,090100,50362635,2535,2515,2550,2515,9438
20230731,090000,26498195,2515,2505,2540,2505,10545