KissMeData/078350/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193500,2276141240,13860,13860,13860,13860,3960
20230731,193400,2276141240,13860,13860,13860,13860,0
20230731,193300,2276141240,13860,13860,13860,13860,0
20230731,193200,2276141240,13860,13860,13860,13860,0
20230731,193100,2276141240,13860,13860,13860,13860,0
20230731,193000,2276141240,13860,13860,13860,13860,0
20230731,192900,2276141240,13860,13860,13860,13860,0
20230731,192800,2276141240,13860,13860,13860,13860,0
20230731,192700,2276141240,13860,13860,13860,13860,0
20230731,192600,2276141240,13860,13860,13860,13860,0
20230731,192500,2276141240,13860,13860,13860,13860,0
20230731,192400,2276141240,13860,13860,13860,13860,0
20230731,192300,2276141240,13860,13860,13860,13860,0
20230731,192200,2276141240,13860,13860,13860,13860,0
20230731,192100,2276141240,13860,13860,13860,13860,0
20230731,192000,2276141240,13860,13860,13860,13860,0
20230731,191900,2276141240,13860,13860,13860,13860,0
20230731,191800,2276141240,13860,13860,13860,13860,0
20230731,191700,2276141240,13860,13860,13860,13860,0
20230731,191600,2276141240,13860,13860,13860,13860,0
20230731,191500,2276141240,13860,13860,13860,13860,0
20230731,191400,2276141240,13860,13860,13860,13860,0
20230731,191300,2276141240,13860,13860,13860,13860,0
20230731,191200,2276141240,13860,13860,13860,13860,0
20230731,191100,2276141240,13860,13860,13860,13860,0
20230731,191000,2276141240,13860,13860,13860,13860,0
20230731,190900,2276141240,13860,13860,13860,13860,0
20230731,190800,2276141240,13860,13860,13860,13860,0
20230731,190700,2276141240,13860,13860,13860,13860,0
20230731,190600,2276141240,13860,13860,13860,13860,0
20230731,190500,2276141240,13860,13860,13860,13860,3960
20230731,190400,2276141240,13860,13860,13860,13860,0
20230731,190300,2276141240,13860,13860,13860,13860,0
20230731,190200,2276141240,13860,13860,13860,13860,0
20230731,190100,2276141240,13860,13860,13860,13860,0
20230731,190000,2276141240,13860,13860,13860,13860,0
20230731,185900,2276141240,13860,13860,13860,13860,0
20230731,185800,2276141240,13860,13860,13860,13860,0
20230731,185700,2276141240,13860,13860,13860,13860,0
20230731,185600,2276141240,13860,13860,13860,13860,0
20230731,185500,2276141240,13860,13860,13860,13860,0
20230731,185400,2276141240,13860,13860,13860,13860,0
20230731,185300,2276141240,13860,13860,13860,13860,0
20230731,185200,2276141240,13860,13860,13860,13860,0
20230731,185100,2276141240,13860,13860,13860,13860,0
20230731,185000,2276141240,13860,13860,13860,13860,0
20230731,184900,2276141240,13860,13860,13860,13860,0
20230731,184800,2276141240,13860,13860,13860,13860,0
20230731,184700,2276141240,13860,13860,13860,13860,0
20230731,184600,2276141240,13860,13860,13860,13860,0
20230731,184500,2276141240,13860,13860,13860,13860,0
20230731,184400,2276141240,13860,13860,13860,13860,0
20230731,184300,2276141240,13860,13860,13860,13860,0
20230731,184200,2276141240,13860,13860,13860,13860,0
20230731,184100,2276141240,13860,13860,13860,13860,0
20230731,184000,2276141240,13860,13860,13860,13860,0
20230731,183900,2276141240,13860,13860,13860,13860,0
20230731,183800,2276141240,13860,13860,13860,13860,0
20230731,183700,2276141240,13860,13860,13860,13860,0
20230731,183600,2276141240,13860,13860,13860,13860,0
20230731,183500,2276141240,13860,13860,13860,13860,3960
20230731,183400,2276141240,13860,13860,13860,13860,0
20230731,183300,2276141240,13860,13860,13860,13860,0
20230731,183200,2276141240,13860,13860,13860,13860,0
20230731,183100,2276141240,13860,13860,13860,13860,0
20230731,183000,2276141240,13860,13860,13860,13860,0
20230731,182900,2276141240,13860,13860,13860,13860,0
20230731,182800,2276141240,13860,13860,13860,13860,0
20230731,182700,2276141240,13860,13860,13860,13860,0
20230731,182600,2276141240,13860,13860,13860,13860,0
20230731,182500,2276141240,13860,13860,13860,13860,0
20230731,182400,2276141240,13860,13860,13860,13860,0
20230731,182300,2276141240,13860,13860,13860,13860,0
20230731,182200,2276141240,13860,13860,13860,13860,0
20230731,182100,2276141240,13860,13860,13860,13860,0
20230731,182000,2276141240,13860,13860,13860,13860,0
20230731,181900,2276141240,13860,13860,13860,13860,0
20230731,181800,2276141240,13860,13860,13860,13860,0
20230731,181700,2276141240,13860,13860,13860,13860,0
20230731,181600,2276141240,13860,13860,13860,13860,0
20230731,181500,2276141240,13860,13860,13860,13860,0
20230731,181400,2276141240,13860,13860,13860,13860,0
20230731,181300,2276141240,13860,13860,13860,13860,0
20230731,181200,2276141240,13860,13860,13860,13860,0
20230731,181100,2276141240,13860,13860,13860,13860,0
20230731,181000,2276141240,13860,13860,13860,13860,0
20230731,180900,2276141240,13860,13860,13860,13860,0
20230731,180800,2276141240,13860,13860,13860,13860,0
20230731,180700,2276141240,13860,13860,13860,13860,0
20230731,180600,2276141240,13860,13860,13860,13860,0
20230731,180500,2276141240,13860,13860,13860,13860,3960
20230731,180400,2276141240,13860,13860,13860,13860,0
20230731,180300,2276141240,13860,13860,13860,13860,0
20230731,180200,2276141240,13860,13860,13860,13860,0
20230731,180100,2276141240,13860,13860,13860,13860,0
20230731,180000,2276141240,13860,13860,13860,13860,0
20230731,175900,2276141240,13860,13860,13860,13860,0
20230731,175800,2276141240,13860,13860,13860,13860,0
20230731,175700,2276141240,13860,13860,13860,13860,0
20230731,175600,2276141240,13860,13860,13860,13860,0
20230731,175500,2276141240,13860,13860,13860,13860,0
20230731,175400,2276141240,13860,13860,13860,13860,0
20230731,175300,2276141240,13860,13860,13860,13860,0
20230731,175200,2276141240,13860,13860,13860,13860,0
20230731,175100,2276141240,13860,13860,13860,13860,0
20230731,175000,2276141240,13860,13860,13860,13860,0
20230731,174900,2276141240,13860,13860,13860,13860,0
20230731,174800,2276141240,13860,13860,13860,13860,0
20230731,174700,2276141240,13860,13860,13860,13860,0
20230731,174600,2276141240,13860,13860,13860,13860,0
20230731,174500,2276141240,13860,13860,13860,13860,0
20230731,174400,2276141240,13860,13860,13860,13860,0
20230731,174300,2276141240,13860,13860,13860,13860,0
20230731,174200,2276141240,13860,13860,13860,13860,0
20230731,174100,2276141240,13860,13860,13860,13860,0
20230731,174000,2276141240,13860,13860,13860,13860,0
20230731,173900,2276141240,13860,13860,13860,13860,0
20230731,173800,2276141240,13860,13860,13860,13860,0
20230731,173700,2276141240,13860,13860,13860,13860,0
20230731,173600,2276141240,13860,13860,13860,13860,0
20230731,173500,2276141240,13860,13860,13860,13860,3960
20230731,173400,2276141240,13860,13860,13860,13860,0
20230731,173300,2276141240,13860,13860,13860,13860,0
20230731,173200,2276141240,13860,13860,13860,13860,0
20230731,173100,2276141240,13860,13860,13860,13860,0
20230731,173000,2276141240,13860,13860,13860,13860,0
20230731,172900,2276141240,13860,13860,13860,13860,0
20230731,172800,2276141240,13860,13860,13860,13860,0
20230731,172700,2276141240,13860,13860,13860,13860,0
20230731,172600,2276141240,13860,13860,13860,13860,0
20230731,172500,2276141240,13860,13860,13860,13860,0
20230731,172400,2276141240,13860,13860,13860,13860,0
20230731,172300,2276141240,13860,13860,13860,13860,0
20230731,172200,2276141240,13860,13860,13860,13860,0
20230731,172100,2276141240,13860,13860,13860,13860,0
20230731,172000,2276141240,13860,13860,13860,13860,0
20230731,171900,2276141240,13860,13860,13860,13860,0
20230731,171800,2276141240,13860,13860,13860,13860,0
20230731,171700,2276141240,13860,13860,13860,13860,0
20230731,171600,2276141240,13860,13860,13860,13860,0
20230731,171500,2276141240,13860,13860,13860,13860,0
20230731,171400,2276141240,13860,13860,13860,13860,0
20230731,171300,2276141240,13860,13860,13860,13860,0
20230731,171200,2276141240,13860,13860,13860,13860,0
20230731,171100,2276141240,13860,13860,13860,13860,0
20230731,171000,2276141240,13860,13860,13860,13860,0
20230731,170900,2276141240,13860,13860,13860,13860,0
20230731,170800,2276141240,13860,13860,13860,13860,0
20230731,170700,2276141240,13860,13860,13860,13860,0
20230731,170600,2276141240,13860,13860,13860,13860,0
20230731,170500,2276141240,13860,13860,13860,13860,3960
20230731,170400,2276141240,13860,13860,13860,13860,0
20230731,170300,2276141240,13860,13860,13860,13860,0
20230731,170200,2276141240,13860,13860,13860,13860,0
20230731,170100,2276141240,13860,13860,13860,13860,0
20230731,170000,2276141240,13860,13860,13860,13860,0
20230731,165900,2276141240,13860,13860,13860,13860,0
20230731,165800,2276141240,13860,13860,13860,13860,0
20230731,165700,2276141240,13860,13860,13860,13860,0
20230731,165600,2276141240,13860,13860,13860,13860,0
20230731,165500,2276141240,13860,13860,13860,13860,0
20230731,165400,2276141240,13860,13860,13860,13860,0
20230731,165300,2276141240,13860,13860,13860,13860,0
20230731,165200,2276141240,13860,13860,13860,13860,0
20230731,165100,2276141240,13860,13860,13860,13860,0
20230731,165000,2276141240,13860,13860,13860,13860,0
20230731,164900,2276141240,13860,13860,13860,13860,0
20230731,164800,2276141240,13860,13860,13860,13860,0
20230731,164700,2276141240,13860,13860,13860,13860,0
20230731,164600,2276141240,13860,13860,13860,13860,0
20230731,164500,2276141240,13860,13860,13860,13860,0
20230731,164400,2276141240,13860,13860,13860,13860,0
20230731,164300,2276141240,13860,13860,13860,13860,0
20230731,164200,2276141240,13860,13860,13860,13860,0
20230731,164100,2276141240,13860,13860,13860,13860,0
20230731,164000,2276141240,13860,13860,13860,13860,0
20230731,163900,2276141240,13860,13860,13860,13860,0
20230731,163800,2276141240,13860,13860,13860,13860,0
20230731,163700,2276141240,13860,13860,13860,13860,0
20230731,163600,2276141240,13860,13860,13860,13860,0
20230731,163500,2276141240,13860,13860,13860,13860,3960
20230731,163400,2276141240,13860,13860,13860,13860,0
20230731,163300,2276141240,13860,13860,13860,13860,0
20230731,163200,2276141240,13860,13860,13860,13860,0
20230731,163100,2276141240,13860,13860,13860,13860,0
20230731,163000,2276141240,13860,13860,13860,13860,0
20230731,162900,2276141240,13860,13860,13860,13860,0
20230731,162800,2276141240,13860,13860,13860,13860,0
20230731,162700,2276141240,13860,13860,13860,13860,0
20230731,162600,2276141240,13860,13860,13860,13860,0
20230731,162500,2276141240,13860,13860,13860,13860,0
20230731,162400,2276141240,13860,13860,13860,13860,0
20230731,162300,2276141240,13860,13860,13860,13860,0
20230731,162200,2276141240,13860,13860,13860,13860,0
20230731,162100,2276141240,13860,13860,13860,13860,0
20230731,162000,2276141240,13860,13860,13860,13860,0
20230731,161900,2276141240,13860,13860,13860,13860,0
20230731,161800,2276141240,13860,13860,13860,13860,0
20230731,161700,2276141240,13860,13860,13860,13860,0
20230731,161600,2276141240,13860,13860,13860,13860,0
20230731,161500,2276141240,13860,13860,13860,13860,0
20230731,161400,2276141240,13860,13860,13860,13860,0
20230731,161300,2276141240,13860,13860,13860,13860,0
20230731,161200,2276141240,13860,13860,13860,13860,0
20230731,161100,2276141240,13860,13860,13860,13860,0
20230731,161000,2276141240,13860,13860,13860,13860,0
20230731,160900,2276141240,13860,13860,13860,13860,0
20230731,160800,2276141240,13860,13860,13860,13860,0
20230731,160700,2276141240,13860,13860,13860,13860,0
20230731,160600,2276141240,13860,13860,13860,13860,0
20230731,160500,2276141240,13860,13860,13860,13860,3960
20230731,160400,2276141240,13860,13860,13860,13860,0
20230731,160300,2276141240,13860,13860,13860,13860,0
20230731,160200,2276141240,13860,13860,13860,13860,0
20230731,160100,2276141240,13860,13860,13860,13860,0
20230731,160000,2276141240,13860,13860,13860,13860,0
20230731,155900,2276141240,13860,13860,13860,13860,0
20230731,155800,2276141240,13860,13860,13860,13860,0
20230731,155700,2276141240,13860,13860,13860,13860,0
20230731,155600,2276141240,13860,13860,13860,13860,0
20230731,155500,2276141240,13860,13860,13860,13860,0
20230731,155400,2276141240,13860,13860,13860,13860,0
20230731,155300,2276141240,13860,13860,13860,13860,0
20230731,155200,2276141240,13860,13860,13860,13860,0
20230731,155100,2276141240,13860,13860,13860,13860,0
20230731,155000,2276141240,13860,13860,13860,13860,0
20230731,154900,2276141240,13860,13860,13860,13860,0
20230731,154800,2276141240,13860,13860,13860,13860,0
20230731,154700,2276141240,13860,13860,13860,13860,0
20230731,154600,2276141240,13860,13860,13860,13860,0
20230731,154500,2276141240,13860,13860,13860,13860,0
20230731,154400,2276141240,13860,13860,13860,13860,0
20230731,154300,2276141240,13860,13860,13860,13860,0
20230731,154200,2276141240,13860,13860,13860,13860,0
20230731,154100,2276141240,13860,13860,13860,13860,0
20230731,154000,2276141240,13860,13860,13860,13860,0
20230731,153900,2276141240,13860,13860,13860,13860,0
20230731,153800,2276141240,13860,13860,13860,13860,0
20230731,153700,2276141240,13860,13860,13860,13860,0
20230731,153600,2276141240,13860,13860,13860,13860,0
20230731,153500,2276141240,13860,13860,13860,13860,3960
20230731,153400,2276141240,13860,13860,13860,13860,0
20230731,153300,2276141240,13860,13860,13860,13860,0
20230731,153200,2276141240,13860,13860,13860,13860,0
20230731,153100,2276141240,13860,13860,13860,13860,0
20230731,153000,2276141240,13860,13860,13860,13860,3960
20230731,152900,2221255640,13840,13840,13840,13840,0
20230731,152800,2221255640,13840,13840,13840,13840,0
20230731,152700,2221255640,13840,13840,13840,13840,0
20230731,152600,2221255640,13840,13840,13840,13840,0
20230731,152500,2221255640,13840,13840,13840,13840,0
20230731,152400,2221255640,13840,13840,13840,13840,0
20230731,152300,2221255640,13840,13840,13840,13840,0
20230731,152200,2221255640,13840,13840,13840,13840,0
20230731,152100,2221255640,13840,13840,13840,13840,0
20230731,152000,2221255640,13840,13840,13840,13840,0
20230731,151900,2221255640,13840,13840,13860,13840,633
20230731,151800,2212486930,13840,13820,13850,13820,1723
20230731,151700,2188646590,13820,13820,13820,13820,1312
20230731,151600,2170514750,13770,13800,13810,13770,644
20230731,151500,2161626360,13800,13770,13800,13770,2307
20230731,151400,2129838720,13760,13770,13770,13750,273
20230731,151300,2126082110,13770,13760,13770,13760,148
20230731,151200,2124045600,13760,13750,13760,13750,109
20230731,151100,2122546020,13760,13750,13760,13750,78
20230731,151000,2121472790,13760,13760,13760,13760,11
20230731,150900,2121321430,13760,13760,13760,13760,76
20230731,150800,2120275670,13740,13760,13760,13740,3
20230731,150700,2120234410,13760,13740,13760,13740,9
20230731,150600,2120110670,13760,13760,13760,13760,1
20230731,150500,2120096910,13720,13760,13760,13720,120
20230731,150400,2118450470,13760,13750,13760,13750,92
20230731,150300,2117184940,13750,13750,13750,13750,136
20230731,150200,2115314940,13760,13760,13760,13760,28
20230731,150100,2114929660,13760,13700,13760,13700,358
20230731,150000,2110023020,13700,13700,13700,13700,181
20230731,145900,2107543320,13700,13700,13700,13690,100
20230731,145800,2106173590,13700,13680,13700,13670,299
20230731,145700,2102083180,13680,13730,13730,13680,443
20230731,145600,2096013360,13770,13750,13780,13730,377
20230731,145500,2090835380,13780,13770,13780,13770,124
20230731,145400,2089127880,13780,13780,13780,13780,8
20230731,145300,2089017640,13780,13770,13780,13770,45
20230731,145200,2088397970,13780,13770,13780,13770,32
20230731,145100,2087957280,13780,13770,13780,13770,2260
20230731,145000,2056836250,13770,13770,13770,13770,185
20230731,144900,2054288800,13770,13770,13770,13770,83
20230731,144800,2053145890,13770,13770,13770,13770,0
20230731,144700,2053145890,13770,13770,13770,13770,6
20230731,144600,2053063270,13770,13770,13770,13770,69
20230731,144500,2052113140,13770,13770,13770,13770,1
20230731,144400,2052099370,13720,13720,13720,13720,0
20230731,144300,2052099370,13720,13760,13770,13720,83
20230731,144200,2050957000,13770,13770,13770,13770,0
20230731,144100,2050957000,13770,13760,13770,13760,200
20230731,144000,2048204510,13780,13780,13780,13780,29
20230731,143900,2047804890,13780,13750,13790,13750,18
20230731,143800,2047556760,13780,13780,13780,13780,75
20230731,143700,2046523260,13780,13740,13780,13720,262
20230731,143600,2042925350,13740,13780,13780,13740,163
20230731,143500,2040680980,13740,13760,13760,13740,158
20230731,143400,2038509340,13760,13770,13770,13760,569
20230731,143300,2030679870,13760,13720,13760,13720,602
20230731,143200,2022396560,13710,13710,13710,13680,380
20230731,143100,2017191960,13690,13690,13690,13690,502
20230731,143000,2010319580,13660,13620,13660,13620,270
20230731,142900,2006636380,13610,13590,13610,13590,394
20230731,142800,2001277740,13580,13570,13600,13570,1807
20230731,142700,1976734130,13570,13570,13570,13570,206
20230731,142600,1973938710,13570,13570,13580,13570,521
20230731,142500,1966867740,13570,13560,13570,13560,756
20230731,142400,1956610790,13560,13570,13570,13560,438
20230731,142300,1950670870,13580,13560,13580,13560,604
20230731,142200,1942474420,13570,13580,13580,13570,465
20230731,142100,1936164170,13580,13580,13590,13580,535
20230731,142000,1928898860,13590,13590,13590,13590,804
20230731,141900,1917972500,13590,13590,13610,13580,1240
20230731,141800,1901120470,13590,13620,13620,13590,5832
20230731,141700,1821790570,13630,13630,13650,13630,648
20230731,141600,1812957400,13630,13630,13640,13630,439
20230731,141500,1806973530,13630,13640,13640,13630,609
20230731,141400,1798672080,13640,13630,13640,13630,479
20230731,141300,1792142190,13630,13640,13640,13630,784
20230731,141200,1781454890,13650,13650,13650,13630,888
20230731,141100,1769339010,13660,13670,13690,13660,259
20230731,141000,1765797640,13670,13650,13670,13630,958
20230731,140900,1752728230,13660,13660,13660,13650,565
20230731,140800,1745012260,13660,13700,13700,13660,283
20230731,140700,1741145000,13670,13640,13690,13640,913
20230731,140600,1728668650,13630,13620,13630,13620,569
20230731,140500,1720915340,13620,13610,13630,13610,1025
20230731,140400,1706958400,13620,13610,13620,13610,648
20230731,140300,1698137120,13620,13620,13620,13620,317
20230731,140200,1693819580,13620,13620,13620,13620,415
20230731,140100,1688167280,13630,13630,13640,13630,310
20230731,140000,1683941950,13630,13690,13690,13630,4410
20230731,135900,1623728780,13670,13680,13690,13670,1055
20230731,135800,1609296480,13680,13690,13690,13680,209
20230731,135700,1606437310,13680,13770,13770,13680,2808
20230731,135600,1567899760,13700,13690,13760,13690,2503
20230731,135500,1533561410,13700,13700,13700,13690,618
20230731,135400,1525095520,13700,13690,13720,13690,403
20230731,135300,1519574350,13690,13680,13700,13670,639
20230731,135200,1510834830,13680,13670,13680,13670,488
20230731,135100,1504160310,13670,13660,13670,13660,1093
20230731,135000,1489229500,13680,13650,13680,13650,579
20230731,134900,1481318920,13670,13640,13670,13640,704
20230731,134800,1471715020,13640,13630,13650,13600,840
20230731,134700,1460266270,13600,13580,13600,13580,337
20230731,134600,1455687370,13580,13550,13590,13550,1362
20230731,134500,1437207150,13550,13540,13570,13530,2511
20230731,134400,1403205900,13540,13570,13570,13540,656
20230731,134300,1394318640,13580,13660,13670,13580,4778
20230731,134200,1329249140,13660,13700,13700,13660,857
20230731,134100,1317525620,13700,13700,13710,13690,461
20230731,134000,1311211020,13690,13720,13720,13690,1764
20230731,133900,1287039680,13720,13710,13740,13700,830
20230731,133800,1275652760,13750,13810,13810,13720,5374
20230731,133700,1201638640,13820,13790,13830,13790,425
20230731,133600,1195770040,13790,13800,13800,13780,1196
20230731,133500,1179275360,13800,13860,13860,13790,3384
20230731,133400,1132485470,13870,13880,13890,13870,1732
20230731,133300,1108455600,13890,13890,13890,13880,774
20230731,133200,1097711730,13880,13870,13910,13870,754
20230731,133100,1087253450,13870,13870,13920,13870,559
20230731,133000,1079495120,13870,13920,13920,13860,2817
20230731,132900,1040322880,13930,13950,13950,13920,596
20230731,132800,1032021540,13960,14020,14020,13960,5593
20230731,132700,953681730,14030,14030,14030,14020,345
20230731,132600,948842220,14030,14030,14030,14030,170
20230731,132500,946457120,14040,14050,14050,14040,468
20230731,132400,939882590,14060,14070,14070,14060,1219
20230731,132300,922743370,14060,14070,14070,14060,177
20230731,132200,920253190,14070,14070,14070,14070,49
20230731,132100,919563760,14070,14070,14070,14070,78
20230731,132000,918466300,14080,14080,14080,14080,0
20230731,131900,918466300,14080,14080,14080,14080,100
20230731,131800,917058300,14070,14070,14070,14070,0
20230731,131700,917058300,14070,14070,14070,14070,900
20230731,131600,904395300,14070,14080,14080,14070,462
20230731,131500,897894460,14080,14080,14080,14080,0
20230731,131400,897894460,14080,14080,14080,14080,0
20230731,131300,897894460,14080,14080,14080,14080,212
20230731,131200,894909500,14080,14080,14080,14080,0
20230731,131100,894909500,14080,14080,14080,14080,0
20230731,131000,894909500,14080,14090,14090,14080,223
20230731,130900,891769220,14100,14100,14100,14100,0
20230731,130800,891769220,14100,14100,14100,14100,0
20230731,130700,891769220,14100,14100,14100,14100,0
20230731,130600,891769220,14100,14100,14100,14100,0
20230731,130500,891769220,14100,14100,14100,14100,30
20230731,130400,891346220,14080,14080,14080,14080,0
20230731,130300,891346220,14080,14080,14080,14080,46
20230731,130200,890698540,14080,14080,14080,14080,5
20230731,130100,890628140,14080,14080,14080,14080,0
20230731,130000,890628140,14080,14080,14080,14080,61
20230731,125900,889769260,14090,14090,14090,14090,21
20230731,125800,889473370,14090,14090,14090,14090,0
20230731,125700,889473370,14090,14090,14090,14090,1
20230731,125600,889459280,14090,14090,14090,14090,7
20230731,125500,889360650,14090,14100,14100,14090,117
20230731,125400,887711120,14110,14090,14110,14090,2
20230731,125300,887682920,14080,14080,14080,14080,10
20230731,125200,887542120,14080,14080,14080,14080,131
20230731,125100,885697640,14080,14080,14080,14080,0
20230731,125000,885697640,14080,14090,14090,14080,159
20230731,124900,883458720,14090,14090,14090,14090,876
20230731,124800,871115880,14100,14100,14100,14100,1141
20230731,124700,855027780,14100,14100,14100,14100,0
20230731,124600,855027780,14100,14100,14100,14100,0
20230731,124500,855027780,14100,14100,14100,14100,11
20230731,124400,854872680,14090,14090,14090,14090,0
20230731,124300,854872680,14090,14090,14090,14090,0
20230731,124200,854872680,14090,14100,14100,14090,828
20230731,124100,843205640,14100,14100,14100,14100,69
20230731,124000,842232740,14100,14130,14130,14100,601
20230731,123900,833755240,14130,14130,14130,14130,0
20230731,123800,833755240,14130,14100,14130,14100,736
20230731,123700,823362640,14100,14120,14130,14100,3755
20230731,123600,770349620,14130,14140,14140,14130,101
20230731,123500,768922190,14140,14140,14140,14140,10
20230731,123400,768780790,14150,14170,14170,14150,11
20230731,123300,768625120,14130,14130,14130,14130,0
20230731,123200,768625120,14130,14130,14130,14130,227
20230731,123100,765417610,14130,14130,14130,14130,0
20230731,123000,765417610,14130,14130,14130,14130,6
20230731,122900,765332830,14130,14130,14130,14130,0
20230731,122800,765332830,14130,14130,14130,14130,0
20230731,122700,765332830,14130,14130,14130,14130,661
20230731,122600,755992900,14140,14140,14140,14140,118
20230731,122500,754324380,14150,14160,14160,14150,2317
20230731,122400,721538810,14150,14150,14150,14150,0
20230731,122300,721538810,14150,14150,14150,14150,0
20230731,122200,721538810,14150,14150,14150,14150,1114
20230731,122100,705775710,14160,14160,14160,14160,0
20230731,122000,705775710,14160,14160,14160,14160,1184
20230731,121900,689010270,14200,14170,14200,14160,1006
20230731,121800,674758130,14170,14170,14170,14170,0
20230731,121700,674758130,14170,14170,14170,14170,0
20230731,121600,674758130,14170,14180,14180,14170,8
20230731,121500,674644740,14190,14190,14190,14190,2
20230731,121400,674616360,14190,14190,14190,14190,0
20230731,121300,674616360,14190,14190,14190,14190,2
20230731,121200,674587980,14200,14200,14200,14200,100
20230731,121100,673167980,14200,14200,14200,14200,0
20230731,121000,673167980,14200,14200,14200,14200,36
20230731,120900,672656780,14180,14180,14180,14180,0
20230731,120800,672656780,14180,14180,14180,14180,0
20230731,120700,672656780,14180,14180,14180,14180,0
20230731,120600,672656780,14180,14180,14180,14180,0
20230731,120500,672656780,14180,14180,14180,14180,0
20230731,120400,672656780,14180,14180,14180,14180,388
20230731,120300,667154940,14230,14190,14230,14190,3
20230731,120200,667112330,14190,14200,14200,14190,351
20230731,120100,662128710,14210,14210,14210,14210,24
20230731,120000,661787670,14230,14230,14230,14230,1
20230731,115900,661773440,14200,14200,14200,14200,0
20230731,115800,661773440,14200,14200,14200,14200,0
20230731,115700,661773440,14200,14200,14200,14200,2
20230731,115600,661745040,14200,14200,14200,14200,0
20230731,115500,661745040,14200,14200,14200,14200,0
20230731,115400,661745040,14200,14200,14200,14200,0
20230731,115300,661745040,14200,14200,14200,14200,200
20230731,115200,658905040,14200,14200,14200,14200,395
20230731,115100,653296040,14200,14190,14200,14190,18
20230731,115000,653040610,14200,14200,14200,14200,0
20230731,114900,653040610,14200,14200,14200,14200,0
20230731,114800,653040610,14200,14200,14200,14200,50
20230731,114700,652330610,14200,14200,14200,14200,5
20230731,114600,652259610,14200,14200,14200,14200,1
20230731,114500,652245410,14200,14200,14200,14200,1
20230731,114400,652231210,14200,14200,14200,14200,0
20230731,114300,652231210,14200,14200,14200,14200,0
20230731,114200,652231210,14200,14200,14200,14200,0
20230731,114100,652231210,14200,14200,14200,14200,0
20230731,114000,652231210,14200,14200,14200,14200,150
20230731,113900,650101210,14200,14200,14200,14200,0
20230731,113800,650101210,14200,14200,14200,14200,0
20230731,113700,650101210,14200,14200,14200,14200,5
20230731,113600,650030210,14200,14200,14200,14200,240
20230731,113500,646622210,14190,14200,14200,14190,807
20230731,113400,635165400,14200,14200,14200,14200,50
20230731,113300,634455400,14200,14200,14200,14200,0
20230731,113200,634455400,14200,14200,14200,14200,0
20230731,113100,634455400,14200,14200,14200,14200,0
20230731,113000,634455400,14200,14200,14200,14200,0
20230731,112900,634455400,14200,14200,14200,14200,0
20230731,112800,634455400,14200,14200,14200,14200,0
20230731,112700,634455400,14200,14200,14200,14200,38
20230731,112600,633915800,14200,14200,14200,14200,0
20230731,112500,633915800,14200,14200,14200,14200,0
20230731,112400,633915800,14200,14200,14200,14200,0
20230731,112300,633915800,14200,14200,14200,14200,0
20230731,112200,633915800,14200,14200,14200,14200,0
20230731,112100,633915800,14200,14200,14200,14200,500
20230731,112000,626815800,14200,14200,14200,14200,0
20230731,111900,626815800,14200,14200,14200,14200,0
20230731,111800,626815800,14200,14200,14200,14200,50
20230731,111700,626105800,14200,14200,14200,14200,0
20230731,111600,626105800,14200,14200,14200,14200,300
20230731,111500,621845800,14200,14200,14200,14200,0
20230731,111400,621845800,14200,14200,14200,14200,62
20230731,111300,620965400,14200,14200,14200,14200,500
20230731,111200,613865400,14200,14200,14200,14200,500
20230731,111100,606765400,14200,14200,14200,14200,0
20230731,111000,606765400,14200,14200,14200,14200,0
20230731,110900,606765400,14200,14200,14200,14200,0
20230731,110800,606765400,14200,14200,14200,14200,0
20230731,110700,606765400,14200,14200,14200,14200,0
20230731,110600,606765400,14200,14210,14210,14200,35
20230731,110500,606268310,14200,14200,14200,14200,0
20230731,110400,606268310,14200,14200,14200,14200,0
20230731,110300,606268310,14200,14200,14200,14200,0
20230731,110200,606268310,14200,14200,14200,14200,166
20230731,110100,603911110,14200,14200,14200,14200,834
20230731,110000,592068310,14210,14210,14210,14210,0
20230731,105900,592068310,14210,14210,14210,14210,0
20230731,105800,592068310,14210,14210,14210,14210,0
20230731,105700,592068310,14210,14210,14210,14210,1443
20230731,105600,571563280,14220,14220,14220,14220,500
20230731,105500,564453280,14250,14220,14250,14220,1018
20230731,105400,549976720,14230,14240,14240,14230,1418
20230731,105300,529794180,14240,14240,14240,14240,0
20230731,105200,529794180,14240,14240,14240,14240,345
20230731,105100,524881380,14240,14240,14240,14240,34
20230731,105000,524397220,14280,14280,14280,14280,0
20230731,104900,524397220,14280,14280,14280,14280,1
20230731,104800,524382940,14280,14280,14280,14280,1
20230731,104700,524368660,14280,14280,14280,14280,0
20230731,104600,524368660,14280,14280,14280,14280,0
20230731,104500,524368660,14280,14280,14280,14280,22
20230731,104400,524054500,14240,14250,14250,14240,22
20230731,104300,523741070,14280,14280,14280,14280,0
20230731,104200,523741070,14280,14280,14280,14280,2
20230731,104100,523712510,14280,14280,14280,14280,72
20230731,104000,522684350,14280,14280,14280,14280,100
20230731,103900,521256350,14280,14240,14280,14240,11
20230731,103800,521099670,14240,14240,14240,14240,0
20230731,103700,521099670,14240,14250,14250,14240,332
20230731,103600,516368790,14260,14280,14280,14260,152
20230731,103500,514201230,14280,14280,14280,14280,0
20230731,103400,514201230,14280,14280,14280,14280,0
20230731,103300,514201230,14280,14240,14290,14240,11
20230731,103200,514044230,14230,14230,14230,14230,7
20230731,103100,513944620,14200,14200,14200,14200,111
20230731,103000,512368420,14230,14230,14230,14230,8
20230731,102900,512254580,14220,14220,14220,14220,20
20230731,102800,511970180,14180,14180,14180,14180,0
20230731,102700,511970180,14180,14190,14230,14180,642
20230731,102600,502855060,14160,14170,14170,14160,500
20230731,102500,495775010,14170,14170,14170,14170,108
20230731,102400,494244650,14120,14120,14170,14120,237
20230731,102300,490896080,14120,14120,14120,14120,1
20230731,102200,490881960,14120,14120,14120,14120,0
20230731,102100,490881960,14120,14120,14120,14120,0
20230731,102000,490881960,14120,14130,14130,14120,180
20230731,101900,488339680,14110,14110,14110,14110,0
20230731,101800,488339680,14110,14110,14110,14110,0
20230731,101700,488339680,14110,14110,14110,14110,0
20230731,101600,488339680,14110,14150,14150,14110,1486
20230731,101500,467352600,14170,14170,14170,14170,7
20230731,101400,467253410,14180,14180,14180,14180,5
20230731,101300,467182510,14150,14150,14150,14150,976
20230731,101200,453372110,14150,14150,14150,14150,133
20230731,101100,451490160,14150,14150,14150,14150,0
20230731,101000,451490160,14150,14160,14160,14150,317
20230731,100900,447003600,14150,14180,14180,14150,4048
20230731,100800,389696570,14180,14180,14180,14180,0
20230731,100700,389696570,14180,14200,14200,14180,185
20230731,100600,387071850,14200,14210,14210,14200,1270
20230731,100500,369036170,14220,14270,14270,14200,3669
20230731,100400,316885150,14250,14250,14340,14250,1310
20230731,100300,298217310,14250,14300,14300,14250,1825
20230731,100200,272185590,14300,14300,14300,14300,0
20230731,100100,272185590,14300,14300,14300,14300,11
20230731,100000,272028290,14300,14300,14300,14300,112
20230731,095900,270426690,14300,14300,14300,14300,0
20230731,095800,270426690,14300,14300,14300,14300,0
20230731,095700,270426690,14300,14310,14310,14300,420
20230731,095600,264420640,14300,14300,14300,14300,14
20230731,095500,264220440,14350,14300,14350,14300,5
20230731,095400,264148790,14300,14300,14300,14300,0
20230731,095300,264148790,14300,14360,14360,14300,143
20230731,095200,262100260,14310,14310,14310,14310,0
20230731,095100,262100260,14310,14310,14310,14310,0
20230731,095000,262100260,14310,14310,14310,14310,2
20230731,094900,262071640,14280,14280,14280,14280,0
20230731,094800,262071640,14280,14360,14360,14280,2361
20230731,094700,228302810,14370,14370,14370,14370,104
20230731,094600,226808330,14370,14370,14370,14370,21
20230731,094500,226506560,14370,14370,14370,14370,34
20230731,094400,226017980,14360,14360,14360,14360,41
20230731,094300,225429220,14360,14350,14360,14350,102
20230731,094200,223964950,14350,14350,14350,14350,5
20230731,094100,223893200,14360,14360,14360,14360,2
20230731,094000,223864480,14330,14300,14330,14300,707
20230731,093900,213740840,14300,14300,14300,14300,1
20230731,093800,213726540,14250,14260,14260,14250,762
20230731,093700,202867240,14310,14310,14310,14310,5
20230731,093600,202795690,14310,14270,14310,14260,864
20230731,093500,190474800,14320,14320,14320,14320,3
20230731,093400,190431840,14320,14320,14320,14320,20
20230731,093300,190145440,14260,14260,14260,14260,80
20230731,093200,189004640,14260,14270,14270,14260,100
20230731,093100,187578340,14320,14260,14320,14260,9
20230731,093000,187449880,14260,14280,14280,14260,715
20230731,092900,177251040,14280,14280,14280,14280,3
20230731,092800,177208200,14270,14280,14280,14270,612
20230731,092700,168473320,14320,14290,14320,14280,109
20230731,092600,166916470,14290,14290,14300,14290,334
20230731,092500,162141590,14300,14320,14330,14300,3191
20230731,092400,116505100,14330,14310,14330,14310,29
20230731,092300,116089710,14310,14320,14320,14300,127
20230731,092200,114273260,14360,14370,14370,14350,224
20230731,092100,111056630,14420,14420,14420,14420,301
20230731,092000,106716210,14410,14390,14410,14390,206
20230731,091900,103749810,14370,14360,14380,14360,238
20230731,091800,100330430,14350,14340,14350,14340,121
20230731,091700,98594820,14340,14340,14340,14340,20
20230731,091600,98308020,14380,14300,14380,14300,228
20230731,091500,95039700,14220,14270,14270,14220,32
20230731,091400,94583330,14280,14400,14400,14270,663
20230731,091300,85089660,14410,14430,14530,14410,648
20230731,091200,75706720,14480,14440,14480,14440,140
20230731,091100,73679560,14450,14480,14480,14450,270
20230731,091000,69771000,14490,14490,14490,14490,1
20230731,090900,69756510,14500,14530,14530,14500,198
20230731,090800,66885450,14560,14560,14560,14560,0
20230731,090700,66885450,14560,14560,14560,14560,2
20230731,090600,66856330,14580,14580,14580,14580,0
20230731,090500,66856330,14580,14520,14580,14500,1106
20230731,090400,50782680,14570,14530,14570,14530,202
20230731,090300,47839860,14560,14560,14560,14560,0
20230731,090200,47839860,14560,14560,14560,14560,20
20230731,090100,47548660,14520,14550,14550,14520,157
20230731,090000,45268990,14570,14570,14570,14570,3107