KissMeData/060380/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,192600,549935850,2800,2800,2800,2800,4370
20230731,192500,549935850,2800,2800,2800,2800,0
20230731,192400,549935850,2800,2800,2800,2800,0
20230731,192300,549935850,2800,2800,2800,2800,0
20230731,192200,549935850,2800,2800,2800,2800,0
20230731,192100,549935850,2800,2800,2800,2800,0
20230731,192000,549935850,2800,2800,2800,2800,0
20230731,191900,549935850,2800,2800,2800,2800,0
20230731,191800,549935850,2800,2800,2800,2800,0
20230731,191700,549935850,2800,2800,2800,2800,0
20230731,191600,549935850,2800,2800,2800,2800,0
20230731,191500,549935850,2800,2800,2800,2800,0
20230731,191400,549935850,2800,2800,2800,2800,0
20230731,191300,549935850,2800,2800,2800,2800,0
20230731,191200,549935850,2800,2800,2800,2800,0
20230731,191100,549935850,2800,2800,2800,2800,0
20230731,191000,549935850,2800,2800,2800,2800,0
20230731,190900,549935850,2800,2800,2800,2800,0
20230731,190800,549935850,2800,2800,2800,2800,0
20230731,190700,549935850,2800,2800,2800,2800,0
20230731,190600,549935850,2800,2800,2800,2800,0
20230731,190500,549935850,2800,2800,2800,2800,0
20230731,190400,549935850,2800,2800,2800,2800,0
20230731,190300,549935850,2800,2800,2800,2800,0
20230731,190200,549935850,2800,2800,2800,2800,0
20230731,190100,549935850,2800,2800,2800,2800,0
20230731,190000,549935850,2800,2800,2800,2800,0
20230731,185900,549935850,2800,2800,2800,2800,0
20230731,185800,549935850,2800,2800,2800,2800,0
20230731,185700,549935850,2800,2800,2800,2800,0
20230731,185600,549935850,2800,2800,2800,2800,4370
20230731,185500,549935850,2800,2800,2800,2800,0
20230731,185400,549935850,2800,2800,2800,2800,0
20230731,185300,549935850,2800,2800,2800,2800,0
20230731,185200,549935850,2800,2800,2800,2800,0
20230731,185100,549935850,2800,2800,2800,2800,0
20230731,185000,549935850,2800,2800,2800,2800,0
20230731,184900,549935850,2800,2800,2800,2800,0
20230731,184800,549935850,2800,2800,2800,2800,0
20230731,184700,549935850,2800,2800,2800,2800,0
20230731,184600,549935850,2800,2800,2800,2800,0
20230731,184500,549935850,2800,2800,2800,2800,0
20230731,184400,549935850,2800,2800,2800,2800,0
20230731,184300,549935850,2800,2800,2800,2800,0
20230731,184200,549935850,2800,2800,2800,2800,0
20230731,184100,549935850,2800,2800,2800,2800,0
20230731,184000,549935850,2800,2800,2800,2800,0
20230731,183900,549935850,2800,2800,2800,2800,0
20230731,183800,549935850,2800,2800,2800,2800,0
20230731,183700,549935850,2800,2800,2800,2800,0
20230731,183600,549935850,2800,2800,2800,2800,0
20230731,183500,549935850,2800,2800,2800,2800,0
20230731,183400,549935850,2800,2800,2800,2800,0
20230731,183300,549935850,2800,2800,2800,2800,0
20230731,183200,549935850,2800,2800,2800,2800,0
20230731,183100,549935850,2800,2800,2800,2800,0
20230731,183000,549935850,2800,2800,2800,2800,0
20230731,182900,549935850,2800,2800,2800,2800,0
20230731,182800,549935850,2800,2800,2800,2800,0
20230731,182700,549935850,2800,2800,2800,2800,0
20230731,182600,549935850,2800,2800,2800,2800,4370
20230731,182500,549935850,2800,2800,2800,2800,0
20230731,182400,549935850,2800,2800,2800,2800,0
20230731,182300,549935850,2800,2800,2800,2800,0
20230731,182200,549935850,2800,2800,2800,2800,0
20230731,182100,549935850,2800,2800,2800,2800,0
20230731,182000,549935850,2800,2800,2800,2800,0
20230731,181900,549935850,2800,2800,2800,2800,0
20230731,181800,549935850,2800,2800,2800,2800,0
20230731,181700,549935850,2800,2800,2800,2800,0
20230731,181600,549935850,2800,2800,2800,2800,0
20230731,181500,549935850,2800,2800,2800,2800,0
20230731,181400,549935850,2800,2800,2800,2800,0
20230731,181300,549935850,2800,2800,2800,2800,0
20230731,181200,549935850,2800,2800,2800,2800,0
20230731,181100,549935850,2800,2800,2800,2800,0
20230731,181000,549935850,2800,2800,2800,2800,0
20230731,180900,549935850,2800,2800,2800,2800,0
20230731,180800,549935850,2800,2800,2800,2800,0
20230731,180700,549935850,2800,2800,2800,2800,0
20230731,180600,549935850,2800,2800,2800,2800,0
20230731,180500,549935850,2800,2800,2800,2800,0
20230731,180400,549935850,2800,2800,2800,2800,0
20230731,180300,549935850,2800,2800,2800,2800,0
20230731,180200,549935850,2800,2800,2800,2800,0
20230731,180100,549935850,2800,2800,2800,2800,0
20230731,180000,549935850,2800,2800,2800,2800,0
20230731,175900,549935850,2800,2800,2800,2800,0
20230731,175800,549935850,2800,2800,2800,2800,0
20230731,175700,549935850,2800,2800,2800,2800,0
20230731,175600,549935850,2800,2800,2800,2800,4370
20230731,175500,549935850,2800,2800,2800,2800,0
20230731,175400,549935850,2800,2800,2800,2800,0
20230731,175300,549935850,2800,2800,2800,2800,0
20230731,175200,549935850,2800,2800,2800,2800,0
20230731,175100,549935850,2800,2800,2800,2800,0
20230731,175000,549935850,2800,2800,2800,2800,0
20230731,174900,549935850,2800,2800,2800,2800,0
20230731,174800,549935850,2800,2800,2800,2800,0
20230731,174700,549935850,2800,2800,2800,2800,0
20230731,174600,549935850,2800,2800,2800,2800,0
20230731,174500,549935850,2800,2800,2800,2800,0
20230731,174400,549935850,2800,2800,2800,2800,0
20230731,174300,549935850,2800,2800,2800,2800,0
20230731,174200,549935850,2800,2800,2800,2800,0
20230731,174100,549935850,2800,2800,2800,2800,0
20230731,174000,549935850,2800,2800,2800,2800,0
20230731,173900,549935850,2800,2800,2800,2800,0
20230731,173800,549935850,2800,2800,2800,2800,0
20230731,173700,549935850,2800,2800,2800,2800,0
20230731,173600,549935850,2800,2800,2800,2800,0
20230731,173500,549935850,2800,2800,2800,2800,0
20230731,173400,549935850,2800,2800,2800,2800,0
20230731,173300,549935850,2800,2800,2800,2800,0
20230731,173200,549935850,2800,2800,2800,2800,0
20230731,173100,549935850,2800,2800,2800,2800,0
20230731,173000,549935850,2800,2800,2800,2800,0
20230731,172900,549935850,2800,2800,2800,2800,0
20230731,172800,549935850,2800,2800,2800,2800,0
20230731,172700,549935850,2800,2800,2800,2800,0
20230731,172600,549935850,2800,2800,2800,2800,4370
20230731,172500,549935850,2800,2800,2800,2800,0
20230731,172400,549935850,2800,2800,2800,2800,0
20230731,172300,549935850,2800,2800,2800,2800,0
20230731,172200,549935850,2800,2800,2800,2800,0
20230731,172100,549935850,2800,2800,2800,2800,0
20230731,172000,549935850,2800,2800,2800,2800,0
20230731,171900,549935850,2800,2800,2800,2800,0
20230731,171800,549935850,2800,2800,2800,2800,0
20230731,171700,549935850,2800,2800,2800,2800,0
20230731,171600,549935850,2800,2800,2800,2800,0
20230731,171500,549935850,2800,2800,2800,2800,0
20230731,171400,549935850,2800,2800,2800,2800,0
20230731,171300,549935850,2800,2800,2800,2800,0
20230731,171200,549935850,2800,2800,2800,2800,0
20230731,171100,549935850,2800,2800,2800,2800,0
20230731,171000,549935850,2800,2800,2800,2800,0
20230731,170900,549935850,2800,2800,2800,2800,0
20230731,170800,549935850,2800,2800,2800,2800,0
20230731,170700,549935850,2800,2800,2800,2800,0
20230731,170600,549935850,2800,2800,2800,2800,0
20230731,170500,549935850,2800,2800,2800,2800,0
20230731,170400,549935850,2800,2800,2800,2800,0
20230731,170300,549935850,2800,2800,2800,2800,0
20230731,170200,549935850,2800,2800,2800,2800,0
20230731,170100,549935850,2800,2800,2800,2800,0
20230731,170000,549935850,2800,2800,2800,2800,0
20230731,165900,549935850,2800,2800,2800,2800,0
20230731,165800,549935850,2800,2800,2800,2800,0
20230731,165700,549935850,2800,2800,2800,2800,0
20230731,165600,549935850,2800,2800,2800,2800,4370
20230731,165500,549935850,2800,2800,2800,2800,0
20230731,165400,549935850,2800,2800,2800,2800,0
20230731,165300,549935850,2800,2800,2800,2800,0
20230731,165200,549935850,2800,2800,2800,2800,0
20230731,165100,549935850,2800,2800,2800,2800,0
20230731,165000,549935850,2800,2800,2800,2800,0
20230731,164900,549935850,2800,2800,2800,2800,0
20230731,164800,549935850,2800,2800,2800,2800,0
20230731,164700,549935850,2800,2800,2800,2800,0
20230731,164600,549935850,2800,2800,2800,2800,0
20230731,164500,549935850,2800,2800,2800,2800,0
20230731,164400,549935850,2800,2800,2800,2800,0
20230731,164300,549935850,2800,2800,2800,2800,0
20230731,164200,549935850,2800,2800,2800,2800,0
20230731,164100,549935850,2800,2800,2800,2800,0
20230731,164000,549935850,2800,2800,2800,2800,0
20230731,163900,549935850,2800,2800,2800,2800,0
20230731,163800,549935850,2800,2800,2800,2800,0
20230731,163700,549935850,2800,2800,2800,2800,0
20230731,163600,549935850,2800,2800,2800,2800,0
20230731,163500,549935850,2800,2800,2800,2800,0
20230731,163400,549935850,2800,2800,2800,2800,0
20230731,163300,549935850,2800,2800,2800,2800,0
20230731,163200,549935850,2800,2800,2800,2800,0
20230731,163100,549935850,2800,2800,2800,2800,0
20230731,163000,549935850,2800,2800,2800,2800,0
20230731,162900,549935850,2800,2800,2800,2800,0
20230731,162800,549935850,2800,2800,2800,2800,0
20230731,162700,549935850,2800,2800,2800,2800,0
20230731,162600,549935850,2800,2800,2800,2800,4370
20230731,162500,549935850,2800,2800,2800,2800,0
20230731,162400,549935850,2800,2800,2800,2800,0
20230731,162300,549935850,2800,2800,2800,2800,0
20230731,162200,549935850,2800,2800,2800,2800,0
20230731,162100,549935850,2800,2800,2800,2800,0
20230731,162000,549935850,2800,2800,2800,2800,0
20230731,161900,549935850,2800,2800,2800,2800,0
20230731,161800,549935850,2800,2800,2800,2800,0
20230731,161700,549935850,2800,2800,2800,2800,0
20230731,161600,549935850,2800,2800,2800,2800,0
20230731,161500,549935850,2800,2800,2800,2800,0
20230731,161400,549935850,2800,2800,2800,2800,0
20230731,161300,549935850,2800,2800,2800,2800,0
20230731,161200,549935850,2800,2800,2800,2800,0
20230731,161100,549935850,2800,2800,2800,2800,0
20230731,161000,549935850,2800,2800,2800,2800,0
20230731,160900,549935850,2800,2800,2800,2800,0
20230731,160800,549935850,2800,2800,2800,2800,0
20230731,160700,549935850,2800,2800,2800,2800,0
20230731,160600,549935850,2800,2800,2800,2800,0
20230731,160500,549935850,2800,2800,2800,2800,0
20230731,160400,549935850,2800,2800,2800,2800,0
20230731,160300,549935850,2800,2800,2800,2800,0
20230731,160200,549935850,2800,2800,2800,2800,0
20230731,160100,549935850,2800,2800,2800,2800,0
20230731,160000,549935850,2800,2800,2800,2800,0
20230731,155900,549935850,2800,2800,2800,2800,0
20230731,155800,549935850,2800,2800,2800,2800,0
20230731,155700,549935850,2800,2800,2800,2800,0
20230731,155600,549935850,2800,2800,2800,2800,4370
20230731,155500,549935850,2800,2800,2800,2800,0
20230731,155400,549935850,2800,2800,2800,2800,0
20230731,155300,549935850,2800,2800,2800,2800,0
20230731,155200,549935850,2800,2800,2800,2800,0
20230731,155100,549935850,2800,2800,2800,2800,0
20230731,155000,549935850,2800,2800,2800,2800,0
20230731,154900,549935850,2800,2800,2800,2800,0
20230731,154800,549935850,2800,2800,2800,2800,0
20230731,154700,549935850,2800,2800,2800,2800,0
20230731,154600,549935850,2800,2800,2800,2800,0
20230731,154500,549935850,2800,2800,2800,2800,0
20230731,154400,549935850,2800,2800,2800,2800,0
20230731,154300,549935850,2800,2800,2800,2800,0
20230731,154200,549935850,2800,2800,2800,2800,0
20230731,154100,549935850,2800,2800,2800,2800,0
20230731,154000,549935850,2800,2800,2800,2800,0
20230731,153900,549935850,2800,2800,2800,2800,0
20230731,153800,549935850,2800,2800,2800,2800,0
20230731,153700,549935850,2800,2800,2800,2800,0
20230731,153600,549935850,2800,2800,2800,2800,0
20230731,153500,549935850,2800,2800,2800,2800,0
20230731,153400,549935850,2800,2800,2800,2800,0
20230731,153300,549935850,2800,2800,2800,2800,0
20230731,153200,549935850,2800,2800,2800,2800,0
20230731,153100,549935850,2800,2800,2800,2800,0
20230731,153000,549935850,2800,2800,2800,2800,4370
20230731,152900,537699850,2800,2800,2800,2800,0
20230731,152800,537699850,2800,2800,2800,2800,0
20230731,152700,537699850,2800,2800,2800,2800,0
20230731,152600,537699850,2800,2800,2800,2800,0
20230731,152500,537699850,2800,2800,2800,2800,0
20230731,152400,537699850,2800,2800,2800,2800,0
20230731,152300,537699850,2800,2800,2800,2800,0
20230731,152200,537699850,2800,2800,2800,2800,0
20230731,152100,537699850,2800,2800,2800,2800,0
20230731,152000,537699850,2800,2800,2800,2800,0
20230731,151900,537699850,2800,2810,2810,2800,1402
20230731,151800,533773680,2810,2810,2810,2810,50
20230731,151700,533633180,2810,2810,2810,2810,0
20230731,151600,533633180,2810,2810,2810,2810,0
20230731,151500,533633180,2810,2810,2810,2810,0
20230731,151400,533633180,2810,2810,2810,2810,0
20230731,151300,533633180,2810,2800,2810,2800,1251
20230731,151200,530129620,2800,2805,2805,2800,4410
20230731,151100,517781575,2805,2805,2805,2805,5941
20230731,151000,501117070,2810,2810,2810,2810,1379
20230731,150900,497242080,2810,2810,2810,2810,0
20230731,150800,497242080,2810,2810,2810,2810,0
20230731,150700,497242080,2810,2810,2810,2810,149
20230731,150600,496823390,2810,2810,2810,2810,0
20230731,150500,496823390,2810,2810,2810,2810,0
20230731,150400,496823390,2810,2820,2820,2810,112
20230731,150300,496508135,2825,2825,2825,2825,1
20230731,150200,496505310,2825,2825,2825,2825,1
20230731,150100,496502485,2825,2825,2825,2825,1
20230731,150000,496499660,2825,2825,2825,2825,80
20230731,145900,496273660,2825,2825,2825,2825,0
20230731,145800,496273660,2825,2825,2825,2825,0
20230731,145700,496273660,2825,2825,2825,2825,0
20230731,145600,496273660,2825,2825,2825,2825,3
20230731,145500,496265185,2825,2825,2825,2825,0
20230731,145400,496265185,2825,2825,2825,2825,349
20230731,145300,495279260,2810,2810,2810,2810,950
20230731,145200,492609760,2810,2810,2810,2810,0
20230731,145100,492609760,2810,2810,2810,2810,252
20230731,145000,491901640,2815,2815,2815,2815,0
20230731,144900,491901640,2815,2815,2815,2810,4414
20230731,144800,479476480,2815,2815,2815,2815,1
20230731,144700,479473665,2810,2810,2810,2810,0
20230731,144600,479473665,2810,2810,2810,2810,784
20230731,144500,477270625,2810,2815,2815,2810,1362
20230731,144400,473440060,2815,2815,2815,2815,0
20230731,144300,473440060,2815,2815,2815,2815,0
20230731,144200,473440060,2815,2815,2815,2815,0
20230731,144100,473440060,2815,2815,2815,2815,0
20230731,144000,473440060,2815,2815,2815,2815,100
20230731,143900,473158560,2815,2815,2815,2815,199
20230731,143800,472598375,2820,2820,2820,2820,1
20230731,143700,472595555,2815,2815,2815,2815,0
20230731,143600,472595555,2815,2815,2815,2815,370
20230731,143500,471554005,2815,2820,2820,2815,344
20230731,143400,470585640,2830,2830,2830,2830,0
20230731,143300,470585640,2830,2830,2830,2830,0
20230731,143200,470585640,2830,2830,2830,2830,252
20230731,143100,469872480,2830,2830,2830,2830,90
20230731,143000,469617780,2830,2825,2830,2825,60
20230731,142900,469448030,2825,2825,2825,2825,0
20230731,142800,469448030,2825,2825,2825,2825,0
20230731,142700,469448030,2825,2825,2825,2825,0
20230731,142600,469448030,2825,2825,2825,2825,0
20230731,142500,469448030,2825,2825,2825,2825,14
20230731,142400,469408480,2830,2830,2830,2830,1
20230731,142300,469405650,2830,2830,2830,2830,0
20230731,142200,469405650,2830,2830,2830,2830,2
20230731,142100,469399990,2830,2830,2830,2830,2
20230731,142000,469394330,2830,2830,2830,2830,0
20230731,141900,469394330,2830,2830,2830,2830,0
20230731,141800,469394330,2830,2830,2830,2830,10
20230731,141700,469366030,2810,2810,2810,2810,0
20230731,141600,469366030,2810,2810,2810,2810,0
20230731,141500,469366030,2810,2810,2810,2810,0
20230731,141400,469366030,2810,2810,2810,2810,0
20230731,141300,469366030,2810,2810,2810,2810,0
20230731,141200,469366030,2810,2810,2810,2810,0
20230731,141100,469366030,2810,2810,2810,2810,0
20230731,141000,469366030,2810,2810,2810,2810,0
20230731,140900,469366030,2810,2810,2810,2810,0
20230731,140800,469366030,2810,2810,2810,2810,0
20230731,140700,469366030,2810,2810,2810,2810,0
20230731,140600,469366030,2810,2810,2810,2810,1
20230731,140500,469363220,2810,2830,2830,2810,10
20230731,140400,469335095,2810,2810,2810,2810,0
20230731,140300,469335095,2810,2825,2825,2810,300
20230731,140200,468491250,2830,2830,2830,2830,0
20230731,140100,468491250,2830,2830,2830,2830,0
20230731,140000,468491250,2830,2830,2830,2830,20
20230731,135900,468434650,2830,2810,2830,2810,456
20230731,135800,467153270,2810,2820,2820,2810,4902
20230731,135700,453378490,2820,2820,2820,2820,1022
20230731,135600,450496450,2825,2825,2825,2825,35
20230731,135500,450397575,2845,2810,2845,2810,3110
20230731,135400,441645475,2815,2815,2815,2815,2
20230731,135300,441639845,2815,2815,2815,2815,0
20230731,135200,441639845,2815,2815,2815,2815,572
20230731,135100,440029665,2815,2815,2815,2815,0
20230731,135000,440029665,2815,2815,2815,2815,0
20230731,134900,440029665,2815,2815,2815,2815,1022
20230731,134800,437152735,2815,2815,2815,2815,1800
20230731,134700,432085735,2815,2820,2820,2815,950
20230731,134600,429411325,2820,2820,2820,2820,100
20230731,134500,429129325,2820,2820,2820,2820,0
20230731,134400,429129325,2820,2820,2820,2820,0
20230731,134300,429129325,2820,2820,2820,2820,5
20230731,134200,429115225,2820,2820,2820,2820,0
20230731,134100,429115225,2820,2820,2820,2820,0
20230731,134000,429115225,2820,2820,2820,2820,0
20230731,133900,429115225,2820,2820,2820,2820,0
20230731,133800,429115225,2820,2815,2820,2805,7115
20230731,133700,409096785,2815,2815,2815,2815,0
20230731,133600,409096785,2815,2815,2815,2815,0
20230731,133500,409096785,2815,2820,2820,2815,3259
20230731,133400,399922450,2820,2825,2825,2820,5109
20230731,133300,385507675,2825,2825,2825,2825,0
20230731,133200,385507675,2825,2825,2825,2825,0
20230731,133100,385507675,2825,2825,2825,2825,0
20230731,133000,385507675,2825,2825,2825,2825,0
20230731,132900,385507675,2825,2825,2825,2825,0
20230731,132800,385507675,2825,2825,2825,2825,0
20230731,132700,385507675,2825,2825,2825,2825,1474
20230731,132600,381343625,2840,2840,2840,2840,0
20230731,132500,381343625,2840,2825,2840,2825,1501
20230731,132400,377103285,2825,2825,2825,2825,0
20230731,132300,377103285,2825,2840,2840,2825,2020
20230731,132200,371381585,2845,2845,2845,2845,0
20230731,132100,371381585,2845,2845,2845,2845,0
20230731,132000,371381585,2845,2845,2845,2845,0
20230731,131900,371381585,2845,2845,2845,2845,0
20230731,131800,371381585,2845,2845,2845,2845,0
20230731,131700,371381585,2845,2845,2845,2845,0
20230731,131600,371381585,2845,2845,2845,2845,0
20230731,131500,371381585,2845,2845,2845,2845,0
20230731,131400,371381585,2845,2845,2845,2845,0
20230731,131300,371381585,2845,2845,2845,2845,0
20230731,131200,371381585,2845,2845,2845,2845,0
20230731,131100,371381585,2845,2845,2845,2845,0
20230731,131000,371381585,2845,2845,2845,2845,0
20230731,130900,371381585,2845,2845,2845,2845,0
20230731,130800,371381585,2845,2845,2845,2845,0
20230731,130700,371381585,2845,2845,2845,2845,1
20230731,130600,371378740,2830,2830,2830,2830,402
20230731,130500,370241080,2830,2830,2830,2830,0
20230731,130400,370241080,2830,2830,2830,2830,1
20230731,130300,370238250,2830,2830,2830,2830,0
20230731,130200,370238250,2830,2835,2835,2830,1016
20230731,130100,367358970,2850,2855,2855,2840,1544
20230731,130000,362968475,2865,2865,2865,2865,0
20230731,125900,362968475,2865,2865,2865,2865,0
20230731,125800,362968475,2865,2865,2865,2865,0
20230731,125700,362968475,2865,2835,2865,2835,2216
20230731,125600,356632220,2835,2835,2835,2835,400
20230731,125500,355498220,2850,2850,2850,2850,3
20230731,125400,355489670,2860,2840,2860,2840,1700
20230731,125300,350643535,2830,2830,2830,2830,0
20230731,125200,350643535,2830,2830,2830,2830,0
20230731,125100,350643535,2830,2830,2830,2825,3131
20230731,125000,341782830,2830,2830,2830,2830,354
20230731,124900,340781010,2830,2830,2830,2830,300
20230731,124800,339932010,2830,2830,2830,2830,1025
20230731,124700,337031260,2830,2830,2830,2830,60
20230731,124600,336861460,2830,2830,2830,2830,10
20230731,124500,336833160,2830,2830,2830,2830,0
20230731,124400,336833160,2830,2830,2830,2830,0
20230731,124300,336833160,2830,2830,2830,2830,1000
20230731,124200,334003160,2830,2830,2830,2830,50
20230731,124100,333861660,2830,2830,2830,2830,0
20230731,124000,333861660,2830,2830,2830,2830,1010
20230731,123900,331003360,2830,2830,2830,2830,0
20230731,123800,331003360,2830,2830,2830,2830,0
20230731,123700,331003360,2830,2825,2830,2825,3
20230731,123600,330994875,2825,2825,2825,2825,0
20230731,123500,330994875,2825,2825,2825,2825,54
20230731,123400,330842325,2825,2825,2825,2825,353
20230731,123300,329845100,2825,2825,2825,2825,0
20230731,123200,329845100,2825,2825,2825,2825,0
20230731,123100,329845100,2825,2835,2835,2825,115
20230731,123000,329519650,2830,2830,2830,2830,203
20230731,122900,328945160,2830,2830,2830,2830,0
20230731,122800,328945160,2830,2830,2830,2830,2
20230731,122700,328939500,2820,2825,2825,2820,35
20230731,122600,328840745,2825,2825,2825,2825,1
20230731,122500,328837920,2830,2830,2830,2830,0
20230731,122400,328837920,2830,2830,2830,2830,0
20230731,122300,328837920,2830,2830,2830,2830,0
20230731,122200,328837920,2830,2830,2830,2830,0
20230731,122100,328837920,2830,2830,2830,2830,0
20230731,122000,328837920,2830,2830,2830,2830,1
20230731,121900,328835090,2830,2830,2830,2830,213
20230731,121800,328232300,2825,2825,2825,2825,0
20230731,121700,328232300,2825,2825,2825,2825,10
20230731,121600,328204050,2825,2825,2825,2825,0
20230731,121500,328204050,2825,2825,2825,2825,0
20230731,121400,328204050,2825,2825,2825,2825,0
20230731,121300,328204050,2825,2825,2825,2825,0
20230731,121200,328204050,2825,2825,2825,2820,1821
20230731,121100,323062745,2825,2825,2825,2825,100
20230731,121000,322780245,2825,2825,2825,2825,317
20230731,120900,321884720,2825,2830,2830,2825,54
20230731,120800,321732070,2830,2830,2830,2830,17
20230731,120700,321683960,2830,2830,2830,2830,0
20230731,120600,321683960,2830,2830,2830,2830,0
20230731,120500,321683960,2830,2830,2830,2830,0
20230731,120400,321683960,2830,2825,2830,2825,36
20230731,120300,321582255,2825,2825,2825,2825,0
20230731,120200,321582255,2825,2825,2825,2825,395
20230731,120100,320466380,2830,2830,2830,2830,486
20230731,120000,319091000,2830,2830,2830,2830,0
20230731,115900,319091000,2830,2830,2830,2830,258
20230731,115800,318360860,2830,2830,2830,2830,0
20230731,115700,318360860,2830,2830,2830,2830,0
20230731,115600,318360860,2830,2830,2830,2830,0
20230731,115500,318360860,2830,2830,2830,2830,0
20230731,115400,318360860,2830,2830,2830,2830,0
20230731,115300,318360860,2830,2830,2830,2830,0
20230731,115200,318360860,2830,2830,2830,2830,0
20230731,115100,318360860,2830,2830,2830,2830,0
20230731,115000,318360860,2830,2830,2830,2830,349
20230731,114900,317373190,2820,2820,2820,2820,0
20230731,114800,317373190,2820,2820,2820,2820,0
20230731,114700,317373190,2820,2830,2840,2820,5013
20230731,114600,303207700,2830,2830,2830,2830,0
20230731,114500,303207700,2830,2830,2830,2830,0
20230731,114400,303207700,2830,2830,2830,2830,0
20230731,114300,303207700,2830,2830,2830,2830,0
20230731,114200,303207700,2830,2830,2830,2830,0
20230731,114100,303207700,2830,2830,2830,2830,0
20230731,114000,303207700,2830,2830,2830,2830,1999
20230731,113900,297550530,2830,2830,2830,2830,529
20230731,113800,296053460,2830,2835,2835,2830,7502
20230731,113700,274807570,2835,2835,2835,2835,1127
20230731,113600,271612525,2850,2850,2850,2850,0
20230731,113500,271612525,2850,2850,2850,2850,1
20230731,113400,271609675,2835,2835,2835,2835,31
20230731,113300,271521790,2835,2845,2845,2835,2159
20230731,113200,265396395,2845,2845,2845,2845,0
20230731,113100,265396395,2845,2845,2845,2845,0
20230731,113000,265396395,2845,2845,2845,2845,0
20230731,112900,265396395,2845,2845,2845,2845,0
20230731,112800,265396395,2845,2845,2845,2845,0
20230731,112700,265396395,2845,2845,2845,2845,0
20230731,112600,265396395,2845,2845,2845,2845,0
20230731,112500,265396395,2845,2845,2845,2845,4
20230731,112400,265385015,2845,2845,2845,2845,0
20230731,112300,265385015,2845,2845,2845,2845,0
20230731,112200,265385015,2845,2845,2845,2845,0
20230731,112100,265385015,2845,2845,2845,2845,191
20230731,112000,264841620,2845,2845,2845,2845,10
20230731,111900,264813170,2845,2845,2845,2845,0
20230731,111800,264813170,2845,2845,2845,2845,0
20230731,111700,264813170,2845,2845,2845,2845,501
20230731,111600,263387825,2835,2850,2850,2835,1705
20230731,111500,258543090,2845,2845,2845,2845,0
20230731,111400,258543090,2845,2845,2845,2845,0
20230731,111300,258543090,2845,2845,2845,2845,300
20230731,111200,257689590,2845,2845,2845,2845,35
20230731,111100,257590015,2845,2845,2845,2845,0
20230731,111000,257590015,2845,2850,2850,2845,1120
20230731,110900,254399010,2855,2855,2855,2855,0
20230731,110800,254399010,2855,2855,2855,2855,0
20230731,110700,254399010,2855,2855,2855,2855,350
20230731,110600,253399760,2855,2855,2855,2855,0
20230731,110500,253399760,2855,2855,2855,2855,0
20230731,110400,253399760,2855,2855,2855,2855,3
20230731,110300,253391195,2855,2855,2855,2855,187
20230731,110200,252857310,2855,2855,2855,2855,500
20230731,110100,251429810,2855,2855,2855,2855,0
20230731,110000,251429810,2855,2855,2855,2855,0
20230731,105900,251429810,2855,2860,2860,2855,3825
20230731,105800,240490360,2860,2860,2860,2860,367
20230731,105700,239440740,2865,2865,2865,2865,247
20230731,105600,238733085,2865,2865,2865,2865,100
20230731,105500,238446585,2875,2875,2875,2875,300
20230731,105400,237584085,2860,2860,2860,2860,0
20230731,105300,237584085,2860,2860,2860,2860,4
20230731,105200,237572645,2860,2860,2860,2860,0
20230731,105100,237572645,2860,2860,2860,2860,0
20230731,105000,237572645,2860,2860,2860,2860,243
20230731,104900,236877665,2870,2870,2870,2870,0
20230731,104800,236877665,2870,2890,2890,2870,754
20230731,104700,234711870,2895,2860,2895,2860,3417
20230731,104600,224842695,2855,2865,2865,2855,707
20230731,104500,222822770,2865,2865,2865,2865,0
20230731,104400,222822770,2865,2865,2865,2865,0
20230731,104300,222822770,2865,2865,2865,2865,0
20230731,104200,222822770,2865,2865,2865,2865,22
20230731,104100,222759740,2865,2865,2865,2865,0
20230731,104000,222759740,2865,2860,2865,2860,60
20230731,103900,222587995,2865,2865,2865,2865,0
20230731,103800,222587995,2865,2865,2865,2865,0
20230731,103700,222587995,2865,2875,2875,2850,33
20230731,103600,222493880,2855,2845,2855,2845,2308
20230731,103500,215906540,2845,2845,2845,2845,0
20230731,103400,215906540,2845,2840,2845,2840,1425
20230731,103300,211855890,2840,2840,2840,2840,1000
20230731,103200,209015890,2835,2835,2835,2835,448
20230731,103100,207745810,2840,2840,2840,2840,1
20230731,103000,207742970,2840,2840,2840,2840,0
20230731,102900,207742970,2840,2840,2840,2840,304
20230731,102800,206879610,2845,2845,2845,2845,0
20230731,102700,206879610,2845,2840,2845,2840,628
20230731,102600,205096075,2840,2845,2845,2840,700
20230731,102500,203106640,2845,2850,2850,2845,1523
20230731,102400,198767800,2850,2850,2850,2850,0
20230731,102300,198767800,2850,2850,2850,2850,1
20230731,102200,198764950,2850,2850,2850,2850,100
20230731,102100,198479950,2850,2850,2850,2850,99
20230731,102000,198197800,2850,2850,2850,2850,0
20230731,101900,198197800,2850,2850,2850,2850,1
20230731,101800,198194950,2850,2845,2850,2845,171
20230731,101700,197708105,2855,2855,2855,2855,0
20230731,101600,197708105,2855,2855,2855,2855,0
20230731,101500,197708105,2855,2855,2855,2855,0
20230731,101400,197708105,2855,2855,2855,2855,0
20230731,101300,197708105,2855,2855,2855,2855,0
20230731,101200,197708105,2855,2855,2855,2855,50
20230731,101100,197565355,2855,2855,2855,2855,0
20230731,101000,197565355,2855,2845,2855,2845,439
20230731,100900,196315690,2845,2845,2845,2845,0
20230731,100800,196315690,2845,2845,2845,2845,201
20230731,100700,195743845,2845,2850,2850,2845,1096
20230731,100600,192625470,2855,2855,2855,2855,100
20230731,100500,192339970,2855,2855,2855,2855,201
20230731,100400,191766115,2855,2855,2855,2855,0
20230731,100300,191766115,2855,2875,2875,2855,1685
20230731,100200,186954620,2855,2855,2870,2855,168
20230731,100100,186474965,2870,2870,2870,2870,2
20230731,100000,186469225,2880,2880,2880,2880,0
20230731,095900,186469225,2880,2870,2880,2870,4
20230731,095800,186457725,2880,2865,2880,2865,3
20230731,095700,186449100,2850,2850,2880,2850,2306
20230731,095600,179852485,2850,2845,2850,2845,8
20230731,095500,179829720,2845,2845,2845,2845,0
20230731,095400,179829720,2845,2845,2845,2845,0
20230731,095300,179829720,2845,2845,2845,2845,1
20230731,095200,179826875,2840,2845,2845,2840,149
20230731,095100,179403220,2850,2845,2850,2845,37
20230731,095000,179297775,2845,2845,2845,2845,51
20230731,094900,179152680,2835,2835,2845,2835,227
20230731,094800,178508135,2835,2835,2835,2835,0
20230731,094700,178508135,2835,2835,2835,2835,1800
20230731,094600,173405135,2835,2835,2835,2835,0
20230731,094500,173405135,2835,2835,2835,2835,600
20230731,094400,171704135,2840,2840,2840,2840,0
20230731,094300,171704135,2840,2840,2840,2840,0
20230731,094200,171704135,2840,2835,2840,2835,654
20230731,094100,169850040,2835,2835,2835,2835,7
20230731,094000,169830195,2850,2850,2850,2850,0
20230731,093900,169830195,2850,2835,2850,2835,409
20230731,093800,168669930,2835,2835,2835,2835,3129
20230731,093700,159799215,2840,2840,2840,2840,543
20230731,093600,158257095,2850,2850,2850,2840,3073
20230731,093500,149517035,2860,2860,2860,2860,1
20230731,093400,149514175,2860,2855,2860,2850,10
20230731,093300,149485635,2860,2860,2860,2860,0
20230731,093200,149485635,2860,2855,2860,2855,531
20230731,093100,147968985,2855,2855,2855,2850,32
20230731,093000,147877675,2860,2855,2860,2845,2780
20230731,092900,139944530,2870,2860,2870,2860,1593
20230731,092800,135388530,2880,2865,2880,2865,359
20230731,092700,134359835,2865,2885,2885,2865,2493
20230731,092600,127204990,2885,2885,2885,2885,7
20230731,092500,127184795,2885,2875,2885,2875,3
20230731,092400,127176150,2895,2895,2895,2895,0
20230731,092300,127176150,2895,2895,2945,2880,13791
20230731,092200,87055745,2895,2880,2895,2880,717
20230731,092100,84988115,2880,2880,2880,2880,2
20230731,092000,84982355,2880,2880,2880,2880,0
20230731,091900,84982355,2880,2895,2895,2865,4429
20230731,091800,72259205,2895,2895,2895,2895,150
20230731,091700,71824955,2895,2890,2895,2880,2455
20230731,091600,64753455,2895,2895,2895,2885,604
20230731,091500,63010325,2885,2885,2895,2885,3805
20230731,091400,52002330,2885,2895,2900,2885,4472
20230731,091300,39059130,2890,2885,2890,2880,3486
20230731,091200,28989595,2865,2880,2890,2865,261
20230731,091100,28236270,2855,2850,2875,2850,2177
20230731,091000,21996470,2865,2860,2865,2860,568
20230731,090900,20371220,2835,2845,2855,2835,544
20230731,090800,18825655,2860,2860,2860,2860,300
20230731,090700,17967655,2865,2850,2865,2850,397
20230731,090600,16836135,2870,2870,2870,2870,0
20230731,090500,16836135,2870,2870,2870,2865,208
20230731,090400,16239675,2870,2870,2875,2870,103
20230731,090300,15944050,2880,2875,2880,2875,990
20230731,090200,13097705,2875,2865,2875,2865,68
20230731,090100,12902765,2895,2865,2895,2865,16
20230731,090000,12856545,2865,2865,2865,2835,4497