KissMeData/451800/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,210000,92254440,5280,5280,5280,5280,1147
20230731,205900,92254440,5280,5280,5280,5280,0
20230731,205800,92254440,5280,5280,5280,5280,0
20230731,205700,92254440,5280,5280,5280,5280,0
20230731,205600,92254440,5280,5280,5280,5280,0
20230731,205500,92254440,5280,5280,5280,5280,0
20230731,205400,92254440,5280,5280,5280,5280,0
20230731,205300,92254440,5280,5280,5280,5280,0
20230731,205200,92254440,5280,5280,5280,5280,0
20230731,205100,92254440,5280,5280,5280,5280,0
20230731,205000,92254440,5280,5280,5280,5280,0
20230731,204900,92254440,5280,5280,5280,5280,0
20230731,204800,92254440,5280,5280,5280,5280,0
20230731,204700,92254440,5280,5280,5280,5280,0
20230731,204600,92254440,5280,5280,5280,5280,0
20230731,204500,92254440,5280,5280,5280,5280,0
20230731,204400,92254440,5280,5280,5280,5280,0
20230731,204300,92254440,5280,5280,5280,5280,0
20230731,204200,92254440,5280,5280,5280,5280,0
20230731,204100,92254440,5280,5280,5280,5280,0
20230731,204000,92254440,5280,5280,5280,5280,0
20230731,203900,92254440,5280,5280,5280,5280,0
20230731,203800,92254440,5280,5280,5280,5280,0
20230731,203700,92254440,5280,5280,5280,5280,0
20230731,203600,92254440,5280,5280,5280,5280,0
20230731,203500,92254440,5280,5280,5280,5280,0
20230731,203400,92254440,5280,5280,5280,5280,0
20230731,203300,92254440,5280,5280,5280,5280,0
20230731,203200,92254440,5280,5280,5280,5280,0
20230731,203100,92254440,5280,5280,5280,5280,0
20230731,203000,92254440,5280,5280,5280,5280,1147
20230731,202900,92254440,5280,5280,5280,5280,0
20230731,202800,92254440,5280,5280,5280,5280,0
20230731,202700,92254440,5280,5280,5280,5280,0
20230731,202600,92254440,5280,5280,5280,5280,0
20230731,202500,92254440,5280,5280,5280,5280,0
20230731,202400,92254440,5280,5280,5280,5280,0
20230731,202300,92254440,5280,5280,5280,5280,0
20230731,202200,92254440,5280,5280,5280,5280,0
20230731,202100,92254440,5280,5280,5280,5280,0
20230731,202000,92254440,5280,5280,5280,5280,0
20230731,201900,92254440,5280,5280,5280,5280,0
20230731,201800,92254440,5280,5280,5280,5280,0
20230731,201700,92254440,5280,5280,5280,5280,0
20230731,201600,92254440,5280,5280,5280,5280,0
20230731,201500,92254440,5280,5280,5280,5280,0
20230731,201400,92254440,5280,5280,5280,5280,0
20230731,201300,92254440,5280,5280,5280,5280,0
20230731,201200,92254440,5280,5280,5280,5280,0
20230731,201100,92254440,5280,5280,5280,5280,0
20230731,201000,92254440,5280,5280,5280,5280,0
20230731,200900,92254440,5280,5280,5280,5280,0
20230731,200800,92254440,5280,5280,5280,5280,0
20230731,200700,92254440,5280,5280,5280,5280,0
20230731,200600,92254440,5280,5280,5280,5280,0
20230731,200500,92254440,5280,5280,5280,5280,0
20230731,200400,92254440,5280,5280,5280,5280,0
20230731,200300,92254440,5280,5280,5280,5280,0
20230731,200200,92254440,5280,5280,5280,5280,0
20230731,200100,92254440,5280,5280,5280,5280,0
20230731,200000,92254440,5280,5280,5280,5280,1147
20230731,195900,92254440,5280,5280,5280,5280,0
20230731,195800,92254440,5280,5280,5280,5280,0
20230731,195700,92254440,5280,5280,5280,5280,0
20230731,195600,92254440,5280,5280,5280,5280,0
20230731,195500,92254440,5280,5280,5280,5280,0
20230731,195400,92254440,5280,5280,5280,5280,0
20230731,195300,92254440,5280,5280,5280,5280,0
20230731,195200,92254440,5280,5280,5280,5280,0
20230731,195100,92254440,5280,5280,5280,5280,0
20230731,195000,92254440,5280,5280,5280,5280,0
20230731,194900,92254440,5280,5280,5280,5280,0
20230731,194800,92254440,5280,5280,5280,5280,0
20230731,194700,92254440,5280,5280,5280,5280,0
20230731,194600,92254440,5280,5280,5280,5280,0
20230731,194500,92254440,5280,5280,5280,5280,0
20230731,194400,92254440,5280,5280,5280,5280,0
20230731,194300,92254440,5280,5280,5280,5280,0
20230731,194200,92254440,5280,5280,5280,5280,0
20230731,194100,92254440,5280,5280,5280,5280,0
20230731,194000,92254440,5280,5280,5280,5280,0
20230731,193900,92254440,5280,5280,5280,5280,0
20230731,193800,92254440,5280,5280,5280,5280,0
20230731,193700,92254440,5280,5280,5280,5280,0
20230731,193600,92254440,5280,5280,5280,5280,0
20230731,193500,92254440,5280,5280,5280,5280,0
20230731,193400,92254440,5280,5280,5280,5280,0
20230731,193300,92254440,5280,5280,5280,5280,0
20230731,193200,92254440,5280,5280,5280,5280,0
20230731,193100,92254440,5280,5280,5280,5280,0
20230731,193000,92254440,5280,5280,5280,5280,1147
20230731,192900,92254440,5280,5280,5280,5280,0
20230731,192800,92254440,5280,5280,5280,5280,0
20230731,192700,92254440,5280,5280,5280,5280,0
20230731,192600,92254440,5280,5280,5280,5280,0
20230731,192500,92254440,5280,5280,5280,5280,0
20230731,192400,92254440,5280,5280,5280,5280,0
20230731,192300,92254440,5280,5280,5280,5280,0
20230731,192200,92254440,5280,5280,5280,5280,0
20230731,192100,92254440,5280,5280,5280,5280,0
20230731,192000,92254440,5280,5280,5280,5280,0
20230731,191900,92254440,5280,5280,5280,5280,0
20230731,191800,92254440,5280,5280,5280,5280,0
20230731,191700,92254440,5280,5280,5280,5280,0
20230731,191600,92254440,5280,5280,5280,5280,0
20230731,191500,92254440,5280,5280,5280,5280,0
20230731,191400,92254440,5280,5280,5280,5280,0
20230731,191300,92254440,5280,5280,5280,5280,0
20230731,191200,92254440,5280,5280,5280,5280,0
20230731,191100,92254440,5280,5280,5280,5280,0
20230731,191000,92254440,5280,5280,5280,5280,0
20230731,190900,92254440,5280,5280,5280,5280,0
20230731,190800,92254440,5280,5280,5280,5280,0
20230731,190700,92254440,5280,5280,5280,5280,0
20230731,190600,92254440,5280,5280,5280,5280,0
20230731,190500,92254440,5280,5280,5280,5280,0
20230731,190400,92254440,5280,5280,5280,5280,0
20230731,190300,92254440,5280,5280,5280,5280,0
20230731,190200,92254440,5280,5280,5280,5280,0
20230731,190100,92254440,5280,5280,5280,5280,0
20230731,190000,92254440,5280,5280,5280,5280,1147
20230731,185900,92254440,5280,5280,5280,5280,0
20230731,185800,92254440,5280,5280,5280,5280,0
20230731,185700,92254440,5280,5280,5280,5280,0
20230731,185600,92254440,5280,5280,5280,5280,0
20230731,185500,92254440,5280,5280,5280,5280,0
20230731,185400,92254440,5280,5280,5280,5280,0
20230731,185300,92254440,5280,5280,5280,5280,0
20230731,185200,92254440,5280,5280,5280,5280,0
20230731,185100,92254440,5280,5280,5280,5280,0
20230731,185000,92254440,5280,5280,5280,5280,0
20230731,184900,92254440,5280,5280,5280,5280,0
20230731,184800,92254440,5280,5280,5280,5280,0
20230731,184700,92254440,5280,5280,5280,5280,0
20230731,184600,92254440,5280,5280,5280,5280,0
20230731,184500,92254440,5280,5280,5280,5280,0
20230731,184400,92254440,5280,5280,5280,5280,0
20230731,184300,92254440,5280,5280,5280,5280,0
20230731,184200,92254440,5280,5280,5280,5280,0
20230731,184100,92254440,5280,5280,5280,5280,0
20230731,184000,92254440,5280,5280,5280,5280,0
20230731,183900,92254440,5280,5280,5280,5280,0
20230731,183800,92254440,5280,5280,5280,5280,0
20230731,183700,92254440,5280,5280,5280,5280,0
20230731,183600,92254440,5280,5280,5280,5280,0
20230731,183500,92254440,5280,5280,5280,5280,0
20230731,183400,92254440,5280,5280,5280,5280,0
20230731,183300,92254440,5280,5280,5280,5280,0
20230731,183200,92254440,5280,5280,5280,5280,0
20230731,183100,92254440,5280,5280,5280,5280,0
20230731,183000,92254440,5280,5280,5280,5280,1147
20230731,182900,92254440,5280,5280,5280,5280,0
20230731,182800,92254440,5280,5280,5280,5280,0
20230731,182700,92254440,5280,5280,5280,5280,0
20230731,182600,92254440,5280,5280,5280,5280,0
20230731,182500,92254440,5280,5280,5280,5280,0
20230731,182400,92254440,5280,5280,5280,5280,0
20230731,182300,92254440,5280,5280,5280,5280,0
20230731,182200,92254440,5280,5280,5280,5280,0
20230731,182100,92254440,5280,5280,5280,5280,0
20230731,182000,92254440,5280,5280,5280,5280,0
20230731,181900,92254440,5280,5280,5280,5280,0
20230731,181800,92254440,5280,5280,5280,5280,0
20230731,181700,92254440,5280,5280,5280,5280,0
20230731,181600,92254440,5280,5280,5280,5280,0
20230731,181500,92254440,5280,5280,5280,5280,0
20230731,181400,92254440,5280,5280,5280,5280,0
20230731,181300,92254440,5280,5280,5280,5280,0
20230731,181200,92254440,5280,5280,5280,5280,0
20230731,181100,92254440,5280,5280,5280,5280,0
20230731,181000,92254440,5280,5280,5280,5280,0
20230731,180900,92254440,5280,5280,5280,5280,0
20230731,180800,92254440,5280,5280,5280,5280,0
20230731,180700,92254440,5280,5280,5280,5280,0
20230731,180600,92254440,5280,5280,5280,5280,0
20230731,180500,92254440,5280,5280,5280,5280,0
20230731,180400,92254440,5280,5280,5280,5280,0
20230731,180300,92254440,5280,5280,5280,5280,0
20230731,180200,92254440,5280,5280,5280,5280,0
20230731,180100,92254440,5280,5280,5280,5280,0
20230731,180000,92254440,5280,5280,5280,5280,1147
20230731,175900,92254440,5280,5280,5280,5280,0
20230731,175800,92254440,5280,5280,5280,5280,0
20230731,175700,92254440,5280,5280,5280,5280,0
20230731,175600,92254440,5280,5280,5280,5280,0
20230731,175500,92254440,5280,5280,5280,5280,0
20230731,175400,92254440,5280,5280,5280,5280,0
20230731,175300,92254440,5280,5280,5280,5280,0
20230731,175200,92254440,5280,5280,5280,5280,0
20230731,175100,92254440,5280,5280,5280,5280,0
20230731,175000,92254440,5280,5280,5280,5280,0
20230731,174900,92254440,5280,5280,5280,5280,0
20230731,174800,92254440,5280,5280,5280,5280,0
20230731,174700,92254440,5280,5280,5280,5280,0
20230731,174600,92254440,5280,5280,5280,5280,0
20230731,174500,92254440,5280,5280,5280,5280,0
20230731,174400,92254440,5280,5280,5280,5280,0
20230731,174300,92254440,5280,5280,5280,5280,0
20230731,174200,92254440,5280,5280,5280,5280,0
20230731,174100,92254440,5280,5280,5280,5280,0
20230731,174000,92254440,5280,5280,5280,5280,0
20230731,173900,92254440,5280,5280,5280,5280,0
20230731,173800,92254440,5280,5280,5280,5280,0
20230731,173700,92254440,5280,5280,5280,5280,0
20230731,173600,92254440,5280,5280,5280,5280,0
20230731,173500,92254440,5280,5280,5280,5280,0
20230731,173400,92254440,5280,5280,5280,5280,0
20230731,173300,92254440,5280,5280,5280,5280,0
20230731,173200,92254440,5280,5280,5280,5280,0
20230731,173100,92254440,5280,5280,5280,5280,0
20230731,173000,92254440,5280,5280,5280,5280,1147
20230731,172900,92254440,5280,5280,5280,5280,0
20230731,172800,92254440,5280,5280,5280,5280,0
20230731,172700,92254440,5280,5280,5280,5280,0
20230731,172600,92254440,5280,5280,5280,5280,0
20230731,172500,92254440,5280,5280,5280,5280,0
20230731,172400,92254440,5280,5280,5280,5280,0
20230731,172300,92254440,5280,5280,5280,5280,0
20230731,172200,92254440,5280,5280,5280,5280,0
20230731,172100,92254440,5280,5280,5280,5280,0
20230731,172000,92254440,5280,5280,5280,5280,0
20230731,171900,92254440,5280,5280,5280,5280,0
20230731,171800,92254440,5280,5280,5280,5280,0
20230731,171700,92254440,5280,5280,5280,5280,0
20230731,171600,92254440,5280,5280,5280,5280,0
20230731,171500,92254440,5280,5280,5280,5280,0
20230731,171400,92254440,5280,5280,5280,5280,0
20230731,171300,92254440,5280,5280,5280,5280,0
20230731,171200,92254440,5280,5280,5280,5280,0
20230731,171100,92254440,5280,5280,5280,5280,0
20230731,171000,92254440,5280,5280,5280,5280,0
20230731,170900,92254440,5280,5280,5280,5280,0
20230731,170800,92254440,5280,5280,5280,5280,0
20230731,170700,92254440,5280,5280,5280,5280,0
20230731,170600,92254440,5280,5280,5280,5280,0
20230731,170500,92254440,5280,5280,5280,5280,0
20230731,170400,92254440,5280,5280,5280,5280,0
20230731,170300,92254440,5280,5280,5280,5280,0
20230731,170200,92254440,5280,5280,5280,5280,0
20230731,170100,92254440,5280,5280,5280,5280,0
20230731,170000,92254440,5280,5280,5280,5280,1147
20230731,165900,92254440,5280,5280,5280,5280,0
20230731,165800,92254440,5280,5280,5280,5280,0
20230731,165700,92254440,5280,5280,5280,5280,0
20230731,165600,92254440,5280,5280,5280,5280,0
20230731,165500,92254440,5280,5280,5280,5280,0
20230731,165400,92254440,5280,5280,5280,5280,0
20230731,165300,92254440,5280,5280,5280,5280,0
20230731,165200,92254440,5280,5280,5280,5280,0
20230731,165100,92254440,5280,5280,5280,5280,0
20230731,165000,92254440,5280,5280,5280,5280,0
20230731,164900,92254440,5280,5280,5280,5280,0
20230731,164800,92254440,5280,5280,5280,5280,0
20230731,164700,92254440,5280,5280,5280,5280,0
20230731,164600,92254440,5280,5280,5280,5280,0
20230731,164500,92254440,5280,5280,5280,5280,0
20230731,164400,92254440,5280,5280,5280,5280,0
20230731,164300,92254440,5280,5280,5280,5280,0
20230731,164200,92254440,5280,5280,5280,5280,0
20230731,164100,92254440,5280,5280,5280,5280,0
20230731,164000,92254440,5280,5280,5280,5280,0
20230731,163900,92254440,5280,5280,5280,5280,0
20230731,163800,92254440,5280,5280,5280,5280,0
20230731,163700,92254440,5280,5280,5280,5280,0
20230731,163600,92254440,5280,5280,5280,5280,0
20230731,163500,92254440,5280,5280,5280,5280,0
20230731,163400,92254440,5280,5280,5280,5280,0
20230731,163300,92254440,5280,5280,5280,5280,0
20230731,163200,92254440,5280,5280,5280,5280,0
20230731,163100,92254440,5280,5280,5280,5280,0
20230731,163000,92254440,5280,5280,5280,5280,1147
20230731,162900,92254440,5280,5280,5280,5280,0
20230731,162800,92254440,5280,5280,5280,5280,0
20230731,162700,92254440,5280,5280,5280,5280,0
20230731,162600,92254440,5280,5280,5280,5280,0
20230731,162500,92254440,5280,5280,5280,5280,0
20230731,162400,92254440,5280,5280,5280,5280,0
20230731,162300,92254440,5280,5280,5280,5280,0
20230731,162200,92254440,5280,5280,5280,5280,0
20230731,162100,92254440,5280,5280,5280,5280,0
20230731,162000,92254440,5280,5280,5280,5280,0
20230731,161900,92254440,5280,5280,5280,5280,0
20230731,161800,92254440,5280,5280,5280,5280,0
20230731,161700,92254440,5280,5280,5280,5280,0
20230731,161600,92254440,5280,5280,5280,5280,0
20230731,161500,92254440,5280,5280,5280,5280,0
20230731,161400,92254440,5280,5280,5280,5280,0
20230731,161300,92254440,5280,5280,5280,5280,0
20230731,161200,92254440,5280,5280,5280,5280,0
20230731,161100,92254440,5280,5280,5280,5280,0
20230731,161000,92254440,5280,5280,5280,5280,0
20230731,160900,92254440,5280,5280,5280,5280,0
20230731,160800,92254440,5280,5280,5280,5280,0
20230731,160700,92254440,5280,5280,5280,5280,0
20230731,160600,92254440,5280,5280,5280,5280,0
20230731,160500,92254440,5280,5280,5280,5280,0
20230731,160400,92254440,5280,5280,5280,5280,0
20230731,160300,92254440,5280,5280,5280,5280,0
20230731,160200,92254440,5280,5280,5280,5280,0
20230731,160100,92254440,5280,5280,5280,5280,0
20230731,160000,92254440,5280,5280,5280,5280,1147
20230731,155900,92254440,5280,5280,5280,5280,0
20230731,155800,92254440,5280,5280,5280,5280,0
20230731,155700,92254440,5280,5280,5280,5280,0
20230731,155600,92254440,5280,5280,5280,5280,0
20230731,155500,92254440,5280,5280,5280,5280,0
20230731,155400,92254440,5280,5280,5280,5280,0
20230731,155300,92254440,5280,5280,5280,5280,0
20230731,155200,92254440,5280,5280,5280,5280,0
20230731,155100,92254440,5280,5280,5280,5280,0
20230731,155000,92254440,5280,5280,5280,5280,0
20230731,154900,92254440,5280,5280,5280,5280,0
20230731,154800,92254440,5280,5280,5280,5280,0
20230731,154700,92254440,5280,5280,5280,5280,0
20230731,154600,92254440,5280,5280,5280,5280,0
20230731,154500,92254440,5280,5280,5280,5280,0
20230731,154400,92254440,5280,5280,5280,5280,0
20230731,154300,92254440,5280,5280,5280,5280,0
20230731,154200,92254440,5280,5280,5280,5280,0
20230731,154100,92254440,5280,5280,5280,5280,0
20230731,154000,92254440,5280,5280,5280,5280,0
20230731,153900,92254440,5280,5280,5280,5280,0
20230731,153800,92254440,5280,5280,5280,5280,0
20230731,153700,92254440,5280,5280,5280,5280,0
20230731,153600,92254440,5280,5280,5280,5280,0
20230731,153500,92254440,5280,5280,5280,5280,0
20230731,153400,92254440,5280,5280,5280,5280,0
20230731,153300,92254440,5280,5280,5280,5280,0
20230731,153200,92254440,5280,5280,5280,5280,0
20230731,153100,92254440,5280,5280,5280,5280,0
20230731,153000,92254440,5280,5280,5280,5280,2294
20230731,152900,86198280,5270,5270,5270,5270,0
20230731,152800,86198280,5270,5270,5270,5270,0
20230731,152700,86198280,5270,5270,5270,5270,0
20230731,152600,86198280,5270,5270,5270,5270,0
20230731,152500,86198280,5270,5270,5270,5270,0
20230731,152400,86198280,5270,5270,5270,5270,0
20230731,152300,86198280,5270,5270,5270,5270,0
20230731,152200,86198280,5270,5270,5270,5270,0
20230731,152100,86198280,5270,5270,5270,5270,0
20230731,152000,86198280,5270,5270,5270,5270,0
20230731,151900,86198280,5270,5270,5270,5270,0
20230731,151800,86198280,5270,5270,5270,5270,270
20230731,151700,84775380,5270,5270,5270,5270,63
20230731,151600,84443370,5280,5280,5280,5280,14
20230731,151500,84369450,5270,5270,5270,5270,0
20230731,151400,84369450,5270,5270,5270,5270,0
20230731,151300,84369450,5270,5270,5270,5270,0
20230731,151200,84369450,5270,5270,5270,5270,0
20230731,151100,84369450,5270,5270,5270,5270,0
20230731,151000,84369450,5270,5270,5270,5270,1
20230731,150900,84364180,5270,5270,5270,5270,1654
20230731,150800,75647600,5260,5260,5260,5260,0
20230731,150700,75647600,5260,5260,5260,5260,1
20230731,150600,75642340,5260,5260,5260,5260,0
20230731,150500,75642340,5260,5260,5260,5260,1
20230731,150400,75637080,5260,5260,5260,5260,0
20230731,150300,75637080,5260,5260,5260,5260,1
20230731,150200,75631820,5260,5260,5260,5260,0
20230731,150100,75631820,5260,5260,5260,5260,1
20230731,150000,75626560,5260,5260,5260,5260,0
20230731,145900,75626560,5260,5260,5260,5260,1
20230731,145800,75621300,5260,5260,5260,5260,0
20230731,145700,75621300,5260,5260,5260,5260,1
20230731,145600,75616040,5260,5260,5260,5260,0
20230731,145500,75616040,5260,5260,5260,5260,1
20230731,145400,75610780,5260,5260,5260,5260,0
20230731,145300,75610780,5260,5260,5260,5260,1
20230731,145200,75605520,5260,5260,5260,5260,0
20230731,145100,75605520,5260,5260,5260,5260,1
20230731,145000,75600260,5260,5260,5260,5260,0
20230731,144900,75600260,5260,5260,5260,5260,1
20230731,144800,75595000,5260,5260,5260,5260,0
20230731,144700,75595000,5260,5260,5260,5260,1
20230731,144600,75589740,5260,5260,5260,5260,0
20230731,144500,75589740,5260,5260,5260,5260,0
20230731,144400,75589740,5260,5260,5260,5260,1
20230731,144300,75584480,5260,5260,5260,5260,0
20230731,144200,75584480,5260,5260,5260,5260,1
20230731,144100,75579220,5260,5260,5260,5260,0
20230731,144000,75579220,5260,5260,5260,5260,1
20230731,143900,75573960,5260,5260,5260,5260,0
20230731,143800,75573960,5260,5260,5260,5260,1
20230731,143700,75568700,5260,5260,5260,5260,0
20230731,143600,75568700,5260,5260,5260,5260,1
20230731,143500,75563440,5260,5260,5260,5260,0
20230731,143400,75563440,5260,5260,5260,5260,1
20230731,143300,75558180,5260,5260,5260,5260,0
20230731,143200,75558180,5260,5260,5260,5260,1
20230731,143100,75552920,5260,5260,5260,5260,0
20230731,143000,75552920,5260,5260,5260,5260,1
20230731,142900,75547660,5260,5260,5260,5260,0
20230731,142800,75547660,5260,5260,5260,5260,1
20230731,142700,75542400,5260,5260,5260,5260,0
20230731,142600,75542400,5260,5260,5260,5260,1
20230731,142500,75537140,5260,5260,5260,5260,0
20230731,142400,75537140,5260,5260,5260,5260,0
20230731,142300,75537140,5260,5260,5260,5260,1
20230731,142200,75531880,5260,5260,5260,5260,0
20230731,142100,75531880,5260,5260,5260,5260,1
20230731,142000,75526620,5260,5260,5260,5260,0
20230731,141900,75526620,5260,5270,5270,5260,3202
20230731,141800,58684090,5260,5260,5260,5260,0
20230731,141700,58684090,5260,5260,5260,5260,1
20230731,141600,58678830,5260,5260,5260,5260,0
20230731,141500,58678830,5260,5260,5260,5260,1
20230731,141400,58673570,5260,5260,5260,5260,0
20230731,141300,58673570,5260,5260,5260,5260,1
20230731,141200,58668310,5260,5260,5260,5260,10
20230731,141100,58615710,5260,5260,5260,5260,1
20230731,141000,58610450,5260,5260,5260,5260,0
20230731,140900,58610450,5260,5260,5260,5260,1
20230731,140800,58605190,5260,5260,5260,5260,0
20230731,140700,58605190,5260,5260,5260,5260,1
20230731,140600,58599930,5260,5260,5260,5260,0
20230731,140500,58599930,5260,5260,5260,5260,1
20230731,140400,58594670,5260,5260,5260,5260,0
20230731,140300,58594670,5260,5260,5260,5260,1
20230731,140200,58589410,5260,5260,5260,5260,0
20230731,140100,58589410,5260,5260,5260,5260,0
20230731,140000,58589410,5260,5260,5260,5260,1
20230731,135900,58584150,5260,5260,5260,5260,0
20230731,135800,58584150,5260,5260,5260,5260,1
20230731,135700,58578890,5260,5260,5260,5260,0
20230731,135600,58578890,5260,5260,5260,5260,1
20230731,135500,58573630,5260,5260,5260,5260,0
20230731,135400,58573630,5260,5260,5260,5260,1
20230731,135300,58568370,5260,5260,5260,5260,0
20230731,135200,58568370,5260,5260,5260,5260,1
20230731,135100,58563110,5260,5260,5260,5260,0
20230731,135000,58563110,5260,5260,5260,5260,1
20230731,134900,58557850,5260,5260,5260,5260,0
20230731,134800,58557850,5260,5260,5260,5260,1
20230731,134700,58552590,5260,5260,5260,5260,0
20230731,134600,58552590,5260,5260,5260,5260,1
20230731,134500,58547330,5260,5260,5260,5260,0
20230731,134400,58547330,5260,5260,5260,5260,1
20230731,134300,58542070,5260,5260,5260,5260,0
20230731,134200,58542070,5260,5260,5260,5260,1
20230731,134100,58536810,5260,5260,5260,5260,0
20230731,134000,58536810,5260,5260,5260,5260,1
20230731,133900,58531550,5260,5260,5260,5260,0
20230731,133800,58531550,5260,5260,5260,5260,0
20230731,133700,58531550,5260,5260,5260,5260,1
20230731,133600,58526290,5260,5260,5260,5260,0
20230731,133500,58526290,5260,5260,5260,5260,1
20230731,133400,58521030,5260,5260,5260,5260,0
20230731,133300,58521030,5260,5260,5260,5260,1
20230731,133200,58515770,5260,5260,5260,5260,0
20230731,133100,58515770,5260,5260,5260,5260,1
20230731,133000,58510510,5260,5260,5260,5260,5
20230731,132900,58484210,5270,5260,5270,5260,3
20230731,132800,58468410,5260,5260,5260,5260,0
20230731,132700,58468410,5260,5260,5260,5260,1
20230731,132600,58463150,5260,5260,5260,5260,0
20230731,132500,58463150,5260,5260,5260,5260,1
20230731,132400,58457890,5260,5260,5260,5260,0
20230731,132300,58457890,5260,5260,5260,5260,1
20230731,132200,58452630,5260,5260,5260,5260,0
20230731,132100,58452630,5260,5260,5260,5260,1
20230731,132000,58447370,5260,5260,5260,5260,0
20230731,131900,58447370,5260,5260,5260,5260,1
20230731,131800,58442110,5260,5260,5260,5260,0
20230731,131700,58442110,5260,5250,5260,5250,89
20230731,131600,57973980,5250,5250,5250,5250,0
20230731,131500,57973980,5250,5250,5250,5250,0
20230731,131400,57973980,5250,5260,5260,5250,48
20230731,131300,57721510,5260,5260,5260,5260,0
20230731,131200,57721510,5260,5260,5260,5260,1
20230731,131100,57716250,5270,5270,5270,5270,10
20230731,131000,57663550,5260,5260,5260,5260,1
20230731,130900,57658290,5260,5260,5260,5260,2
20230731,130800,57647770,5260,5260,5260,5260,1
20230731,130700,57642510,5260,5260,5260,5260,0
20230731,130600,57642510,5260,5260,5260,5260,1
20230731,130500,57637250,5260,5260,5260,5260,0
20230731,130400,57637250,5260,5260,5260,5260,1
20230731,130300,57631990,5260,5260,5260,5260,0
20230731,130200,57631990,5260,5250,5260,5250,47
20230731,130100,57384820,5250,5250,5250,5250,0
20230731,130000,57384820,5250,5250,5250,5250,1
20230731,125900,57379570,5250,5250,5250,5250,0
20230731,125800,57379570,5250,5250,5250,5250,1
20230731,125700,57374320,5250,5250,5250,5250,0
20230731,125600,57374320,5250,5250,5250,5250,1
20230731,125500,57369070,5250,5250,5250,5250,0
20230731,125400,57369070,5250,5250,5250,5250,1
20230731,125300,57363820,5250,5250,5250,5250,0
20230731,125200,57363820,5250,5250,5250,5250,0
20230731,125100,57363820,5250,5250,5250,5250,1
20230731,125000,57358570,5250,5250,5250,5250,0
20230731,124900,57358570,5250,5250,5250,5250,1
20230731,124800,57353320,5250,5250,5250,5250,0
20230731,124700,57353320,5250,5250,5250,5250,6
20230731,124600,57321820,5250,5250,5250,5250,0
20230731,124500,57321820,5250,5250,5250,5250,1
20230731,124400,57316570,5260,5260,5260,5260,5
20230731,124300,57290270,5250,5250,5250,5250,1
20230731,124200,57285020,5250,5250,5250,5250,0
20230731,124100,57285020,5250,5250,5250,5250,1
20230731,124000,57279770,5250,5250,5250,5250,0
20230731,123900,57279770,5250,5250,5250,5250,1
20230731,123800,57274520,5260,5260,5260,5260,7
20230731,123700,57237700,5250,5250,5250,5250,1
20230731,123600,57232450,5250,5250,5250,5250,0
20230731,123500,57232450,5250,5250,5250,5250,1
20230731,123400,57227200,5250,5260,5260,5250,12
20230731,123300,57164100,5250,5250,5250,5250,1
20230731,123200,57158850,5250,5250,5250,5250,0
20230731,123100,57158850,5250,5250,5250,5250,1
20230731,123000,57153600,5250,5250,5250,5250,0
20230731,122900,57153600,5250,5250,5250,5250,0
20230731,122800,57153600,5250,5250,5250,5250,1
20230731,122700,57148350,5250,5250,5250,5250,0
20230731,122600,57148350,5250,5250,5250,5250,1
20230731,122500,57143100,5250,5250,5250,5250,0
20230731,122400,57143100,5250,5250,5250,5250,1
20230731,122300,57137850,5250,5250,5250,5250,0
20230731,122200,57137850,5250,5250,5250,5250,1
20230731,122100,57132600,5250,5250,5250,5250,0
20230731,122000,57132600,5250,5250,5250,5250,1
20230731,121900,57127350,5250,5250,5250,5250,0
20230731,121800,57127350,5250,5250,5250,5250,1
20230731,121700,57122100,5250,5250,5250,5250,0
20230731,121600,57122100,5250,5250,5250,5250,1
20230731,121500,57116850,5250,5250,5250,5250,0
20230731,121400,57116850,5250,5250,5250,5250,1
20230731,121300,57111600,5250,5250,5250,5250,0
20230731,121200,57111600,5250,5250,5250,5250,1
20230731,121100,57106350,5260,5260,5260,5260,0
20230731,121000,57106350,5260,5260,5260,5260,38
20230731,120900,56906470,5260,5260,5260,5260,0
20230731,120800,56906470,5260,5260,5260,5260,1
20230731,120700,56901210,5260,5260,5260,5260,0
20230731,120600,56901210,5260,5260,5260,5260,0
20230731,120500,56901210,5260,5260,5260,5260,1
20230731,120400,56895950,5260,5260,5260,5260,0
20230731,120300,56895950,5260,5260,5260,5260,1
20230731,120200,56890690,5260,5260,5260,5260,0
20230731,120100,56890690,5260,5260,5260,5260,1
20230731,120000,56885430,5260,5260,5260,5260,0
20230731,115900,56885430,5260,5260,5260,5260,1
20230731,115800,56880170,5260,5260,5260,5260,0
20230731,115700,56880170,5260,5260,5260,5260,1
20230731,115600,56874910,5260,5260,5260,5260,0
20230731,115500,56874910,5260,5260,5260,5260,1
20230731,115400,56869650,5260,5260,5260,5260,0
20230731,115300,56869650,5260,5260,5260,5260,1
20230731,115200,56864390,5260,5260,5260,5260,0
20230731,115100,56864390,5260,5260,5260,5260,1
20230731,115000,56859130,5260,5260,5260,5260,0
20230731,114900,56859130,5260,5260,5260,5220,207
20230731,114800,55774580,5260,5260,5260,5260,0
20230731,114700,55774580,5260,5260,5260,5260,1
20230731,114600,55769320,5260,5260,5260,5260,0
20230731,114500,55769320,5260,5260,5260,5260,1
20230731,114400,55764060,5260,5260,5260,5260,0
20230731,114300,55764060,5260,5260,5260,5260,0
20230731,114200,55764060,5260,5260,5260,5260,1
20230731,114100,55758800,5260,5260,5260,5260,0
20230731,114000,55758800,5260,5260,5260,5260,1
20230731,113900,55753540,5260,5260,5260,5260,0
20230731,113800,55753540,5260,5260,5260,5260,1
20230731,113700,55748280,5260,5260,5260,5260,0
20230731,113600,55748280,5260,5260,5260,5260,1
20230731,113500,55743020,5260,5260,5260,5260,0
20230731,113400,55743020,5260,5260,5260,5260,1
20230731,113300,55737760,5260,5260,5260,5260,0
20230731,113200,55737760,5260,5260,5260,5260,1
20230731,113100,55732500,5260,5260,5260,5260,0
20230731,113000,55732500,5260,5260,5260,5260,6
20230731,112900,55700940,5260,5260,5260,5260,0
20230731,112800,55700940,5260,5260,5260,5260,1
20230731,112700,55695680,5270,5270,5270,5270,333
20230731,112600,53940770,5270,5270,5270,5270,1
20230731,112500,53935500,5270,5270,5270,5270,0
20230731,112400,53935500,5270,5270,5270,5270,1
20230731,112300,53930230,5270,5270,5270,5270,0
20230731,112200,53930230,5270,5270,5270,5270,1
20230731,112100,53924960,5270,5270,5270,5270,0
20230731,112000,53924960,5270,5270,5270,5270,0
20230731,111900,53924960,5270,5270,5270,5270,1
20230731,111800,53919690,5270,5270,5270,5270,0
20230731,111700,53919690,5270,5280,5280,5270,191
20230731,111600,52911220,5270,5270,5270,5270,0
20230731,111500,52911220,5270,5270,5270,5270,1
20230731,111400,52905950,5270,5270,5270,5270,0
20230731,111300,52905950,5270,5270,5270,5270,31
20230731,111200,52742580,5270,5270,5270,5270,0
20230731,111100,52742580,5270,5270,5270,5270,1
20230731,111000,52737310,5270,5270,5270,5270,0
20230731,110900,52737310,5270,5270,5270,5270,1
20230731,110800,52732040,5270,5270,5270,5270,0
20230731,110700,52732040,5270,5270,5270,5270,1
20230731,110600,52726770,5270,5270,5270,5270,0
20230731,110500,52726770,5270,5270,5270,5270,1
20230731,110400,52721500,5270,5270,5270,5270,0
20230731,110300,52721500,5270,5270,5270,5270,1
20230731,110200,52716230,5280,5280,5280,5280,8329
20230731,110100,8739110,5280,5280,5280,5280,1
20230731,110000,8733830,5280,5280,5280,5280,0
20230731,105900,8733830,5280,5280,5280,5280,1
20230731,105800,8728550,5280,5280,5280,5280,187
20230731,105700,7741190,5270,5270,5270,5270,0
20230731,105600,7741190,5270,5270,5270,5270,1
20230731,105500,7735920,5270,5270,5270,5270,0
20230731,105400,7735920,5270,5270,5270,5270,1
20230731,105300,7730650,5270,5270,5270,5270,0
20230731,105200,7730650,5270,5270,5270,5270,1
20230731,105100,7725380,5270,5270,5270,5270,0
20230731,105000,7725380,5270,5270,5270,5270,1
20230731,104900,7720110,5270,5270,5270,5270,10
20230731,104800,7667410,5270,5270,5270,5270,1
20230731,104700,7662140,5270,5270,5270,5270,0
20230731,104600,7662140,5270,5270,5270,5270,1
20230731,104500,7656870,5270,5270,5270,5270,0
20230731,104400,7656870,5270,5270,5270,5270,1
20230731,104300,7651600,5270,5270,5270,5270,0
20230731,104200,7651600,5270,5270,5270,5270,1
20230731,104100,7646330,5280,5280,5280,5280,2
20230731,104000,7635770,5270,5270,5270,5270,1
20230731,103900,7630500,5270,5270,5270,5270,0
20230731,103800,7630500,5270,5270,5270,5270,1
20230731,103700,7625230,5270,5270,5270,5270,0
20230731,103600,7625230,5270,5270,5270,5270,1
20230731,103500,7619960,5270,5270,5270,5270,0
20230731,103400,7619960,5270,5270,5270,5270,0
20230731,103300,7619960,5270,5270,5270,5270,1
20230731,103200,7614690,5270,5270,5270,5270,0
20230731,103100,7614690,5270,5270,5270,5270,1
20230731,103000,7609420,5270,5270,5270,5270,10
20230731,102900,7556720,5270,5270,5270,5270,1
20230731,102800,7551450,5270,5270,5270,5270,100
20230731,102700,7024450,5270,5270,5270,5270,1
20230731,102600,7019180,5270,5270,5270,5270,0
20230731,102500,7019180,5270,5270,5270,5270,1
20230731,102400,7013910,5270,5270,5270,5270,0
20230731,102300,7013910,5270,5270,5270,5270,1
20230731,102200,7008640,5270,5270,5270,5270,0
20230731,102100,7008640,5270,5270,5270,5270,1
20230731,102000,7003370,5270,5270,5270,5270,100
20230731,101900,6476370,5270,5270,5270,5270,1
20230731,101800,6471100,5270,5270,5270,5270,0
20230731,101700,6471100,5270,5270,5270,5270,1
20230731,101600,6465830,5270,5270,5270,5270,0
20230731,101500,6465830,5270,5270,5270,5270,1
20230731,101400,6460560,5270,5270,5270,5270,0
20230731,101300,6460560,5270,5270,5270,5270,1
20230731,101200,6455290,5260,5260,5260,5260,0
20230731,101100,6455290,5260,5270,5270,5260,10
20230731,101000,6402630,5270,5270,5270,5270,1
20230731,100900,6397360,5270,5270,5270,5270,0
20230731,100800,6397360,5270,5270,5270,5270,1
20230731,100700,6392090,5270,5270,5270,5270,0
20230731,100600,6392090,5270,5270,5270,5270,1
20230731,100500,6386820,5270,5270,5270,5270,0
20230731,100400,6386820,5270,5280,5280,5270,12
20230731,100300,6323470,5280,5280,5280,5280,0
20230731,100200,6323470,5280,5280,5280,5280,1
20230731,100100,6318190,5280,5280,5280,5280,0
20230731,100000,6318190,5280,5280,5280,5280,1
20230731,095900,6312910,5280,5280,5280,5280,0
20230731,095800,6312910,5280,5280,5280,5280,1
20230731,095700,6307630,5280,5280,5280,5280,0
20230731,095600,6307630,5280,5280,5280,5280,1
20230731,095500,6302350,5280,5280,5280,5280,0
20230731,095400,6302350,5280,5280,5280,5280,1
20230731,095300,6297070,5280,5280,5280,5280,0
20230731,095200,6297070,5280,5280,5280,5280,1
20230731,095100,6291790,5280,5280,5280,5280,0
20230731,095000,6291790,5280,5280,5280,5280,5
20230731,094900,6265390,5280,5280,5280,5280,1
20230731,094800,6260110,5290,5290,5290,5290,1
20230731,094700,6254820,5280,5280,5280,5280,1
20230731,094600,6249540,5290,5290,5290,5290,17
20230731,094500,6159610,5290,5290,5290,5290,1
20230731,094400,6154320,5300,5310,5310,5300,35
20230731,094300,5968650,5310,5310,5310,5310,1
20230731,094200,5963340,5320,5310,5320,5310,54
20230731,094100,5676070,5310,5300,5310,5300,2
20230731,094000,5665460,5230,5230,5230,5230,25
20230731,093900,5534710,5310,5310,5310,5310,0
20230731,093800,5534710,5310,5310,5310,5310,0
20230731,093700,5534710,5310,5310,5310,5310,1
20230731,093600,5529400,5240,5240,5240,5240,0
20230731,093500,5529400,5240,5240,5240,5240,1
20230731,093400,5524160,5320,5320,5320,5320,1
20230731,093300,5518840,5330,5330,5330,5330,0
20230731,093200,5518840,5330,5330,5330,5330,5
20230731,093100,5492190,5330,5330,5330,5330,0
20230731,093000,5492190,5330,5330,5330,5330,0
20230731,092900,5492190,5330,5330,5330,5330,1
20230731,092800,5486860,5220,5330,5330,5220,643
20230731,092700,2102230,5330,5260,5330,5260,389
20230731,092600,36820,5260,5260,5260,5260,0
20230731,092500,36820,5260,5260,5260,5260,0
20230731,092400,36820,5260,5260,5260,5260,0
20230731,092300,36820,5260,5260,5260,5260,0
20230731,092200,36820,5260,5260,5260,5260,0
20230731,092100,36820,5260,5260,5260,5260,0
20230731,092000,36820,5260,5260,5260,5260,0
20230731,091900,36820,5260,5260,5260,5260,0
20230731,091800,36820,5260,5260,5260,5260,3
20230731,091700,21040,5260,5260,5260,5260,0
20230731,091600,21040,5260,5260,5260,5260,0
20230731,091500,21040,5260,5260,5260,5260,0
20230731,091400,21040,5260,5260,5260,5260,0
20230731,091300,21040,5260,5260,5260,5260,1
20230731,091200,15780,5260,5260,5260,5260,0
20230731,091100,15780,5260,5260,5260,5260,0
20230731,091000,15780,5260,5260,5260,5260,0
20230731,090900,15780,5260,5260,5260,5260,0
20230731,090800,15780,5260,5260,5260,5260,0
20230731,090700,15780,5260,5260,5260,5260,0
20230731,090600,15780,5260,5260,5260,5260,0
20230731,090500,15780,5260,5260,5260,5260,0
20230731,090400,15780,5260,5260,5260,5260,0
20230731,090300,15780,5260,5260,5260,5260,0
20230731,090200,15780,5260,5260,5260,5260,0
20230731,090100,15780,5260,5260,5260,5260,0
20230731,090000,15780,5260,5260,5260,5260,3