KissMeData/014580/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185400,3859062690,8090,8090,8090,8090,9618
20230731,185300,3859062690,8090,8090,8090,8090,0
20230731,185200,3859062690,8090,8090,8090,8090,0
20230731,185100,3859062690,8090,8090,8090,8090,0
20230731,185000,3859062690,8090,8090,8090,8090,0
20230731,184900,3859062690,8090,8090,8090,8090,0
20230731,184800,3859062690,8090,8090,8090,8090,0
20230731,184700,3859062690,8090,8090,8090,8090,0
20230731,184600,3859062690,8090,8090,8090,8090,0
20230731,184500,3859062690,8090,8090,8090,8090,0
20230731,184400,3859062690,8090,8090,8090,8090,0
20230731,184300,3859062690,8090,8090,8090,8090,0
20230731,184200,3859062690,8090,8090,8090,8090,0
20230731,184100,3859062690,8090,8090,8090,8090,0
20230731,184000,3859062690,8090,8090,8090,8090,0
20230731,183900,3859062690,8090,8090,8090,8090,0
20230731,183800,3859062690,8090,8090,8090,8090,0
20230731,183700,3859062690,8090,8090,8090,8090,0
20230731,183600,3859062690,8090,8090,8090,8090,0
20230731,183500,3859062690,8090,8090,8090,8090,0
20230731,183400,3859062690,8090,8090,8090,8090,0
20230731,183300,3859062690,8090,8090,8090,8090,0
20230731,183200,3859062690,8090,8090,8090,8090,0
20230731,183100,3859062690,8090,8090,8090,8090,0
20230731,183000,3859062690,8090,8090,8090,8090,0
20230731,182900,3859062690,8090,8090,8090,8090,0
20230731,182800,3859062690,8090,8090,8090,8090,0
20230731,182700,3859062690,8090,8090,8090,8090,0
20230731,182600,3859062690,8090,8090,8090,8090,0
20230731,182500,3859062690,8090,8090,8090,8090,0
20230731,182400,3859062690,8090,8090,8090,8090,9618
20230731,182300,3859062690,8090,8090,8090,8090,0
20230731,182200,3859062690,8090,8090,8090,8090,0
20230731,182100,3859062690,8090,8090,8090,8090,0
20230731,182000,3859062690,8090,8090,8090,8090,0
20230731,181900,3859062690,8090,8090,8090,8090,0
20230731,181800,3859062690,8090,8090,8090,8090,0
20230731,181700,3859062690,8090,8090,8090,8090,0
20230731,181600,3859062690,8090,8090,8090,8090,0
20230731,181500,3859062690,8090,8090,8090,8090,0
20230731,181400,3859062690,8090,8090,8090,8090,0
20230731,181300,3859062690,8090,8090,8090,8090,0
20230731,181200,3859062690,8090,8090,8090,8090,0
20230731,181100,3859062690,8090,8090,8090,8090,0
20230731,181000,3859062690,8090,8090,8090,8090,0
20230731,180900,3859062690,8090,8090,8090,8090,0
20230731,180800,3859062690,8090,8090,8090,8090,0
20230731,180700,3859062690,8090,8090,8090,8090,0
20230731,180600,3859062690,8090,8090,8090,8090,0
20230731,180500,3859062690,8090,8090,8090,8090,0
20230731,180400,3859062690,8090,8090,8090,8090,0
20230731,180300,3859062690,8090,8090,8090,8090,0
20230731,180200,3859062690,8090,8090,8090,8090,0
20230731,180100,3859062690,8090,8090,8090,8090,0
20230731,180000,3859062690,8090,8090,8090,8090,0
20230731,175900,3859062690,8090,8090,8090,8090,0
20230731,175800,3859062690,8090,8090,8090,8090,0
20230731,175700,3859062690,8090,8090,8090,8090,0
20230731,175600,3859062690,8090,8090,8090,8090,0
20230731,175500,3859062690,8090,8090,8090,8090,0
20230731,175400,3859062690,8090,8090,8090,8090,9618
20230731,175300,3859062690,8090,8090,8090,8090,0
20230731,175200,3859062690,8090,8090,8090,8090,0
20230731,175100,3859062690,8090,8090,8090,8090,0
20230731,175000,3859062690,8090,8090,8090,8090,0
20230731,174900,3859062690,8090,8090,8090,8090,0
20230731,174800,3859062690,8090,8090,8090,8090,0
20230731,174700,3859062690,8090,8090,8090,8090,0
20230731,174600,3859062690,8090,8090,8090,8090,0
20230731,174500,3859062690,8090,8090,8090,8090,0
20230731,174400,3859062690,8090,8090,8090,8090,0
20230731,174300,3859062690,8090,8090,8090,8090,0
20230731,174200,3859062690,8090,8090,8090,8090,0
20230731,174100,3859062690,8090,8090,8090,8090,0
20230731,174000,3859062690,8090,8090,8090,8090,0
20230731,173900,3859062690,8090,8090,8090,8090,0
20230731,173800,3859062690,8090,8090,8090,8090,0
20230731,173700,3859062690,8090,8090,8090,8090,0
20230731,173600,3859062690,8090,8090,8090,8090,0
20230731,173500,3859062690,8090,8090,8090,8090,0
20230731,173400,3859062690,8090,8090,8090,8090,0
20230731,173300,3859062690,8090,8090,8090,8090,0
20230731,173200,3859062690,8090,8090,8090,8090,0
20230731,173100,3859062690,8090,8090,8090,8090,0
20230731,173000,3859062690,8090,8090,8090,8090,0
20230731,172900,3859062690,8090,8090,8090,8090,0
20230731,172800,3859062690,8090,8090,8090,8090,0
20230731,172700,3859062690,8090,8090,8090,8090,0
20230731,172600,3859062690,8090,8090,8090,8090,0
20230731,172500,3859062690,8090,8090,8090,8090,0
20230731,172400,3859062690,8090,8090,8090,8090,9618
20230731,172300,3859062690,8090,8090,8090,8090,0
20230731,172200,3859062690,8090,8090,8090,8090,0
20230731,172100,3859062690,8090,8090,8090,8090,0
20230731,172000,3859062690,8090,8090,8090,8090,0
20230731,171900,3859062690,8090,8090,8090,8090,0
20230731,171800,3859062690,8090,8090,8090,8090,0
20230731,171700,3859062690,8090,8090,8090,8090,0
20230731,171600,3859062690,8090,8090,8090,8090,0
20230731,171500,3859062690,8090,8090,8090,8090,0
20230731,171400,3859062690,8090,8090,8090,8090,0
20230731,171300,3859062690,8090,8090,8090,8090,0
20230731,171200,3859062690,8090,8090,8090,8090,0
20230731,171100,3859062690,8090,8090,8090,8090,0
20230731,171000,3859062690,8090,8090,8090,8090,0
20230731,170900,3859062690,8090,8090,8090,8090,0
20230731,170800,3859062690,8090,8090,8090,8090,0
20230731,170700,3859062690,8090,8090,8090,8090,0
20230731,170600,3859062690,8090,8090,8090,8090,0
20230731,170500,3859062690,8090,8090,8090,8090,0
20230731,170400,3859062690,8090,8090,8090,8090,0
20230731,170300,3859062690,8090,8090,8090,8090,0
20230731,170200,3859062690,8090,8090,8090,8090,0
20230731,170100,3859062690,8090,8090,8090,8090,0
20230731,170000,3859062690,8090,8090,8090,8090,0
20230731,165900,3859062690,8090,8090,8090,8090,0
20230731,165800,3859062690,8090,8090,8090,8090,0
20230731,165700,3859062690,8090,8090,8090,8090,0
20230731,165600,3859062690,8090,8090,8090,8090,0
20230731,165500,3859062690,8090,8090,8090,8090,0
20230731,165400,3859062690,8090,8090,8090,8090,9618
20230731,165300,3859062690,8090,8090,8090,8090,0
20230731,165200,3859062690,8090,8090,8090,8090,0
20230731,165100,3859062690,8090,8090,8090,8090,0
20230731,165000,3859062690,8090,8090,8090,8090,0
20230731,164900,3859062690,8090,8090,8090,8090,0
20230731,164800,3859062690,8090,8090,8090,8090,0
20230731,164700,3859062690,8090,8090,8090,8090,0
20230731,164600,3859062690,8090,8090,8090,8090,0
20230731,164500,3859062690,8090,8090,8090,8090,0
20230731,164400,3859062690,8090,8090,8090,8090,0
20230731,164300,3859062690,8090,8090,8090,8090,0
20230731,164200,3859062690,8090,8090,8090,8090,0
20230731,164100,3859062690,8090,8090,8090,8090,0
20230731,164000,3859062690,8090,8090,8090,8090,0
20230731,163900,3859062690,8090,8090,8090,8090,0
20230731,163800,3859062690,8090,8090,8090,8090,0
20230731,163700,3859062690,8090,8090,8090,8090,0
20230731,163600,3859062690,8090,8090,8090,8090,0
20230731,163500,3859062690,8090,8090,8090,8090,0
20230731,163400,3859062690,8090,8090,8090,8090,0
20230731,163300,3859062690,8090,8090,8090,8090,0
20230731,163200,3859062690,8090,8090,8090,8090,0
20230731,163100,3859062690,8090,8090,8090,8090,0
20230731,163000,3859062690,8090,8090,8090,8090,0
20230731,162900,3859062690,8090,8090,8090,8090,0
20230731,162800,3859062690,8090,8090,8090,8090,0
20230731,162700,3859062690,8090,8090,8090,8090,0
20230731,162600,3859062690,8090,8090,8090,8090,0
20230731,162500,3859062690,8090,8090,8090,8090,0
20230731,162400,3859062690,8090,8090,8090,8090,9618
20230731,162300,3859062690,8090,8090,8090,8090,0
20230731,162200,3859062690,8090,8090,8090,8090,0
20230731,162100,3859062690,8090,8090,8090,8090,0
20230731,162000,3859062690,8090,8090,8090,8090,0
20230731,161900,3859062690,8090,8090,8090,8090,0
20230731,161800,3859062690,8090,8090,8090,8090,0
20230731,161700,3859062690,8090,8090,8090,8090,0
20230731,161600,3859062690,8090,8090,8090,8090,0
20230731,161500,3859062690,8090,8090,8090,8090,0
20230731,161400,3859062690,8090,8090,8090,8090,0
20230731,161300,3859062690,8090,8090,8090,8090,0
20230731,161200,3859062690,8090,8090,8090,8090,0
20230731,161100,3859062690,8090,8090,8090,8090,0
20230731,161000,3859062690,8090,8090,8090,8090,0
20230731,160900,3859062690,8090,8090,8090,8090,0
20230731,160800,3859062690,8090,8090,8090,8090,0
20230731,160700,3859062690,8090,8090,8090,8090,0
20230731,160600,3859062690,8090,8090,8090,8090,0
20230731,160500,3859062690,8090,8090,8090,8090,0
20230731,160400,3859062690,8090,8090,8090,8090,0
20230731,160300,3859062690,8090,8090,8090,8090,0
20230731,160200,3859062690,8090,8090,8090,8090,0
20230731,160100,3859062690,8090,8090,8090,8090,0
20230731,160000,3859062690,8090,8090,8090,8090,0
20230731,155900,3859062690,8090,8090,8090,8090,0
20230731,155800,3859062690,8090,8090,8090,8090,0
20230731,155700,3859062690,8090,8090,8090,8090,0
20230731,155600,3859062690,8090,8090,8090,8090,0
20230731,155500,3859062690,8090,8090,8090,8090,0
20230731,155400,3859062690,8090,8090,8090,8090,9618
20230731,155300,3859062690,8090,8090,8090,8090,0
20230731,155200,3859062690,8090,8090,8090,8090,0
20230731,155100,3859062690,8090,8090,8090,8090,0
20230731,155000,3859062690,8090,8090,8090,8090,0
20230731,154900,3859062690,8090,8090,8090,8090,0
20230731,154800,3859062690,8090,8090,8090,8090,0
20230731,154700,3859062690,8090,8090,8090,8090,0
20230731,154600,3859062690,8090,8090,8090,8090,0
20230731,154500,3859062690,8090,8090,8090,8090,0
20230731,154400,3859062690,8090,8090,8090,8090,0
20230731,154300,3859062690,8090,8090,8090,8090,0
20230731,154200,3859062690,8090,8090,8090,8090,0
20230731,154100,3859062690,8090,8090,8090,8090,0
20230731,154000,3859062690,8090,8090,8090,8090,0
20230731,153900,3859062690,8090,8090,8090,8090,0
20230731,153800,3859062690,8090,8090,8090,8090,0
20230731,153700,3859062690,8090,8090,8090,8090,0
20230731,153600,3859062690,8090,8090,8090,8090,0
20230731,153500,3859062690,8090,8090,8090,8090,0
20230731,153400,3859062690,8090,8090,8090,8090,0
20230731,153300,3859062690,8090,8090,8090,8090,0
20230731,153200,3859062690,8090,8090,8090,8090,0
20230731,153100,3859062690,8090,8090,8090,8090,0
20230731,153000,3859062690,8090,8090,8090,8090,9618
20230731,152900,3781253070,8090,8090,8090,8090,0
20230731,152800,3781253070,8090,8090,8090,8090,0
20230731,152700,3781253070,8090,8090,8090,8090,0
20230731,152600,3781253070,8090,8090,8090,8090,0
20230731,152500,3781253070,8090,8090,8090,8090,0
20230731,152400,3781253070,8090,8090,8090,8090,0
20230731,152300,3781253070,8090,8090,8090,8090,0
20230731,152200,3781253070,8090,8090,8090,8090,0
20230731,152100,3781253070,8090,8090,8090,8090,0
20230731,152000,3781253070,8090,8090,8090,8090,0
20230731,151900,3781253070,8090,8080,8100,8060,311
20230731,151800,3778743540,8080,8090,8100,8080,63
20230731,151700,3778233770,8110,8090,8110,8090,1002
20230731,151600,3770108220,8110,8090,8110,8080,8518
20230731,151500,3701108570,8080,8090,8090,8080,2730
20230731,151400,3679050130,8080,8080,8080,8070,1105
20230731,151300,3670121850,8080,8070,8080,8070,488
20230731,151200,3666183680,8070,8070,8070,8060,522
20230731,151100,3661971150,8060,8050,8070,8050,767
20230731,151000,3655786480,8050,8050,8050,8050,48
20230731,150900,3655400080,8050,8040,8050,8040,435
20230731,150800,3651902660,8040,8040,8040,8040,276
20230731,150700,3649683620,8050,8040,8050,8040,823
20230731,150600,3643066690,8040,8040,8050,8040,157
20230731,150500,3641804400,8050,8040,8050,8030,522
20230731,150400,3637607510,8040,8040,8060,8040,271
20230731,150300,3635428650,8060,8060,8060,8060,101
20230731,150200,3634614590,8030,8030,8030,8030,10
20230731,150100,3634534290,8060,8030,8060,8030,260
20230731,150000,3632444640,8030,8030,8040,8030,1075
20230731,145900,3623811670,8010,8010,8030,8010,438
20230731,145800,3620303260,8010,8020,8040,8010,1280
20230731,145700,3610044100,8040,8010,8040,8010,800
20230731,145600,3603636070,8010,8010,8020,8000,4661
20230731,145500,3566316370,8030,8030,8030,8020,3640
20230731,145400,3537102120,8030,8070,8070,8030,6006
20230731,145300,3488763870,8070,8060,8070,8040,6883
20230731,145200,3433357060,8070,8060,8070,8060,431
20230731,145100,3429883190,8050,8070,8070,8050,909
20230731,145000,3422554020,8080,8080,8080,8080,14
20230731,144900,3422440900,8080,8070,8080,8070,347
20230731,144800,3419640580,8070,8070,8080,8070,331
20230731,144700,3416969400,8070,8080,8080,8070,407
20230731,144600,3413683450,8100,8090,8100,8080,77
20230731,144500,3413060520,8090,8120,8120,8090,2069
20230731,144400,3396289250,8110,8120,8120,8110,776
20230731,144300,3389988760,8120,8110,8120,8110,82
20230731,144200,3389323700,8110,8110,8120,8110,704
20230731,144100,3383614250,8120,8120,8120,8110,2019
20230731,144000,3367219980,8120,8110,8120,8110,956
20230731,143900,3359466810,8100,8100,8110,8100,1005
20230731,143800,3351326200,8100,8110,8120,8100,1144
20230731,143700,3342048730,8100,8090,8100,8090,2065
20230731,143600,3325326050,8080,8080,8080,8080,598
20230731,143500,3320494210,8080,8070,8080,8070,124
20230731,143400,3319492520,8070,8080,8080,8070,261
20230731,143300,3317386240,8070,8070,8080,8070,181
20230731,143200,3315925560,8070,8070,8080,8060,133
20230731,143100,3314852250,8070,8080,8080,8070,7009
20230731,143000,3258273770,8080,8100,8100,8080,265
20230731,142900,3256132250,8100,8110,8110,8070,8718
20230731,142800,3185516610,8100,8100,8110,8100,2041
20230731,142700,3168974030,8100,8090,8100,8090,989
20230731,142600,3160972900,8090,8090,8100,8090,152
20230731,142500,3159743210,8100,8080,8100,8080,1673
20230731,142400,3146210980,8080,8080,8080,8080,3
20230731,142300,3146186740,8090,8110,8110,8090,1909
20230731,142200,3130725780,8110,8070,8110,8070,7831
20230731,142100,3067382800,8050,8040,8070,8040,8055
20230731,142000,3002540890,8020,8020,8040,8020,310
20230731,141900,3000054670,8020,8020,8040,8020,2285
20230731,141800,2981709120,8040,8040,8040,8040,16
20230731,141700,2981580480,8040,8030,8040,8030,2101
20230731,141600,2964709440,8020,8040,8040,8020,1486
20230731,141500,2952788070,8030,8040,8040,8030,2896
20230731,141400,2929504530,8040,8050,8050,8040,2112
20230731,141300,2912523900,8050,8040,8050,8040,11
20230731,141200,2912435450,8050,8040,8050,8040,305
20230731,141100,2909980350,8050,8040,8050,8040,4880
20230731,141000,2870745140,8030,8020,8040,8020,1583
20230731,140900,2858034640,8020,8030,8030,8020,492
20230731,140800,2854085880,8030,8030,8030,8030,195
20230731,140700,2852520030,8030,8030,8030,8020,503
20230731,140600,2848480960,8030,8040,8040,8030,2
20230731,140500,2848464890,8010,8030,8040,8010,7118
20230731,140400,2791445650,8040,8020,8040,8020,8385
20230731,140300,2724173780,8020,8010,8020,8010,801
20230731,140200,2717757760,8020,8000,8020,8000,3751
20230731,140100,2687722240,8010,7990,8010,7990,5587
20230731,140000,2643035850,7990,7980,7990,7980,305
20230731,135900,2640601940,7980,7980,7990,7980,2285
20230731,135800,2622367500,7980,7980,7980,7980,281
20230731,135700,2620125120,7990,7990,7990,7990,337
20230731,135600,2617432490,7980,7980,7980,7980,324
20230731,135500,2614846970,7980,7990,7990,7980,130
20230731,135400,2613809530,7990,7990,7990,7990,179
20230731,135300,2612379320,7990,7990,7990,7990,1
20230731,135200,2612371330,7980,7980,7980,7980,0
20230731,135100,2612371330,7980,7990,7990,7980,1464
20230731,135000,2600674270,7980,7980,7980,7980,0
20230731,134900,2600674270,7980,7980,7980,7980,50
20230731,134800,2600275270,7990,7990,7990,7990,40
20230731,134700,2599955670,7990,7990,7990,7990,10
20230731,134600,2599875770,7990,7990,7990,7990,0
20230731,134500,2599875770,7990,7990,7990,7990,1
20230731,134400,2599867780,7980,7980,7980,7980,0
20230731,134300,2599867780,7980,7980,7980,7980,5
20230731,134200,2599827880,7990,7990,7990,7990,0
20230731,134100,2599827880,7990,7990,7990,7990,200
20230731,134000,2598229880,7990,7980,7990,7980,265
20230731,133900,2596115170,7980,7980,7980,7980,50
20230731,133800,2595716170,7980,7980,7980,7980,1697
20230731,133700,2582174110,7980,7980,7990,7980,849
20230731,133600,2575397690,7980,7990,7990,7980,39
20230731,133500,2575086280,7990,7990,7990,7990,4
20230731,133400,2575054320,7990,7980,7990,7980,4
20230731,133300,2575022370,7980,7980,7980,7980,580
20230731,133200,2570393970,7980,7990,7990,7980,6
20230731,133100,2570346040,7990,7990,7990,7990,4
20230731,133000,2570314080,7980,7980,7980,7980,1232
20230731,132900,2560482720,7980,7990,7990,7980,3818
20230731,132800,2529977400,7990,7990,7990,7990,51
20230731,132700,2529569910,7990,7990,8000,7990,7
20230731,132600,2529513970,8000,8000,8010,8000,263
20230731,132500,2527409960,8000,8000,8000,8000,28
20230731,132400,2527185960,8000,8000,8010,8000,535
20230731,132300,2522905950,7990,7990,7990,7990,49
20230731,132200,2522514440,7990,8000,8000,7990,946
20230731,132100,2514955240,8000,8000,8000,8000,0
20230731,132000,2514955240,8000,8000,8000,8000,0
20230731,131900,2514955240,8000,8000,8000,7990,449
20230731,131800,2511363520,8000,8000,8000,8000,3
20230731,131700,2511339520,7990,7990,7990,7990,485
20230731,131600,2507464370,7990,7980,7990,7980,72
20230731,131500,2506889790,7980,7990,7990,7980,432
20230731,131400,2503440500,7990,7990,7990,7990,1156
20230731,131300,2494204060,7980,7980,7980,7980,59
20230731,131200,2493733240,7990,7990,7990,7990,3
20230731,131100,2493709270,7990,7990,7990,7990,0
20230731,131000,2493709270,7990,7990,7990,7990,0
20230731,130900,2493709270,7990,7990,7990,7990,600
20230731,130800,2488915270,7990,7990,7990,7990,0
20230731,130700,2488915270,7990,7980,7990,7980,308
20230731,130600,2486457420,7980,7980,7980,7980,83
20230731,130500,2485795080,7980,7970,7980,7970,18
20230731,130400,2485651490,7990,7990,7990,7990,45
20230731,130300,2485291940,7990,7980,7990,7980,1231
20230731,130200,2475459710,7970,7980,7980,7970,110
20230731,130100,2474581960,7980,7980,7980,7980,1000
20230731,130000,2466601960,7980,7980,7980,7980,3
20230731,125900,2466578020,7980,7960,7980,7960,26
20230731,125800,2466371040,7960,7960,7960,7960,2
20230731,125700,2466355120,7960,7970,7970,7960,1228
20230731,125600,2456577240,7970,7970,7980,7970,501
20230731,125500,2452584260,7960,7960,7960,7960,92
20230731,125400,2451851940,7960,7960,7960,7950,161
20230731,125300,2450570390,7960,7960,7960,7960,1516
20230731,125200,2438503030,7960,7970,7970,7960,92
20230731,125100,2437770610,7970,7970,7970,7970,100
20230731,125000,2436973610,7970,7970,7970,7970,546
20230731,124900,2432621990,7970,7970,7970,7970,148
20230731,124800,2431442430,7970,7970,7970,7970,546
20230731,124700,2427090810,7980,7970,7980,7970,586
20230731,124600,2422415380,7980,8000,8000,7980,2945
20230731,124500,2398913840,7990,7990,7990,7990,4366
20230731,124400,2364029500,7990,7990,7990,7990,116
20230731,124300,2363102660,7990,7990,7990,7990,673
20230731,124200,2357725390,8000,8000,8000,8000,5
20230731,124100,2357685390,7990,7990,7990,7990,226
20230731,124000,2355879650,8000,8000,8000,8000,0
20230731,123900,2355879650,8000,8010,8010,8000,2289
20230731,123800,2337557100,8010,8010,8010,8010,150
20230731,123700,2336355600,8010,8010,8010,8010,1
20230731,123600,2336347590,8020,8020,8030,8020,1301
20230731,123500,2325913510,8020,8020,8020,8020,4
20230731,123400,2325881430,8020,8020,8020,8020,0
20230731,123300,2325881430,8020,8040,8040,8020,61
20230731,123200,2325392190,8020,8020,8020,8020,85
20230731,123100,2324710490,8020,8020,8020,8020,300
20230731,123000,2322304490,8020,8020,8020,8020,74
20230731,122900,2321711010,8040,8030,8040,8020,438
20230731,122800,2318195810,8040,8040,8040,8040,0
20230731,122700,2318195810,8040,8040,8040,8040,4
20230731,122600,2318163650,8030,8030,8030,8030,58
20230731,122500,2317697910,8030,8030,8030,8030,221
20230731,122400,2315923280,8040,8040,8040,8040,0
20230731,122300,2315923280,8040,8030,8040,8020,309
20230731,122200,2313442530,8030,8030,8030,8030,674
20230731,122100,2308030310,8040,8040,8050,8030,922
20230731,122000,2300625700,8050,8050,8050,8050,0
20230731,121900,2300625700,8050,8030,8050,8020,1112
20230731,121800,2291703470,8050,8050,8050,8050,1
20230731,121700,2291695420,8040,8050,8050,8040,2537
20230731,121600,2271286200,8060,8070,8070,8060,1075
20230731,121500,2262621680,8070,8080,8080,8070,754
20230731,121400,2256534530,8080,8090,8090,8080,860
20230731,121300,2249585370,8080,8080,8100,8080,5583
20230731,121200,2204425450,8080,8070,8080,8070,6682
20230731,121100,2150470160,8060,8030,8060,8030,3478
20230731,121000,2122481480,8030,8020,8030,8020,212
20230731,120900,2120779620,8020,8020,8020,8020,131
20230731,120800,2119729000,8030,8030,8030,8020,6
20230731,120700,2119680830,8030,8030,8030,8030,0
20230731,120600,2119680830,8030,8040,8040,8030,315
20230731,120500,2117148380,8040,8030,8040,8030,611
20230731,120400,2112240040,8030,8030,8030,8030,115
20230731,120300,2111316590,8030,8030,8030,8030,38
20230731,120200,2111011450,8030,8020,8030,8020,4000
20230731,120100,2078896100,8020,8020,8020,8020,8
20230731,120000,2078831940,8010,8000,8010,8000,1084
20230731,115900,2070150030,8000,8010,8010,8000,163
20230731,115800,2068846020,8000,8000,8000,8000,254
20230731,115700,2066814020,8000,8000,8000,8000,932
20230731,115600,2059358020,7990,7990,7990,7990,10
20230731,115500,2059278120,8000,8000,8000,8000,0
20230731,115400,2059278120,8000,8000,8000,8000,0
20230731,115300,2059278120,8000,8000,8000,8000,52
20230731,115200,2058862120,8010,8000,8010,8000,57
20230731,115100,2058405770,8000,8010,8010,7990,727
20230731,115000,2052594030,8010,8010,8010,8010,820
20230731,114900,2046025830,8010,8000,8010,8000,203
20230731,114800,2044401820,8000,8010,8010,8000,112
20230731,114700,2043504860,7980,7980,7990,7980,498
20230731,114600,2039527620,7980,7980,7980,7980,23
20230731,114500,2039344080,7980,7980,7980,7980,0
20230731,114400,2039344080,7980,7980,7980,7980,103
20230731,114300,2038522140,7990,7990,7990,7990,3
20230731,114200,2038498170,7990,7990,7990,7990,820
20230731,114100,2031946370,8010,8010,8010,8010,1
20230731,114000,2031938360,8010,8010,8010,8010,701
20230731,113900,2026323350,8020,8010,8020,8010,398
20230731,113800,2023135360,8010,7990,8010,7990,181
20230731,113700,2021686150,8010,8000,8010,8000,859
20230731,113600,2014806840,8010,8010,8010,8010,0
20230731,113500,2014806840,8010,8010,8010,8010,0
20230731,113400,2014806840,8010,8010,8010,7990,459
20230731,113300,2011139080,8010,8010,8010,8010,100
20230731,113200,2010338080,8010,8010,8010,7990,5
20230731,113100,2010298070,8010,8000,8010,8000,191
20230731,113000,2008770060,8010,8010,8010,8010,10
20230731,112900,2008689960,8010,8000,8010,8000,1215
20230731,112800,1998969950,7990,7990,7990,7990,381
20230731,112700,1995925760,7990,7980,7990,7980,950
20230731,112600,1988335760,7980,7980,7980,7980,1
20230731,112500,1988327780,7990,7980,7990,7980,617
20230731,112400,1983400220,7980,7980,7980,7980,877
20230731,112300,1976401760,7990,7990,7990,7990,430
20230731,112200,1972966060,7990,8000,8000,7990,229
20230731,112100,1971135480,8000,8000,8000,8000,0
20230731,112000,1971135480,8000,8000,8000,7990,5
20230731,111900,1971095500,8000,7990,8000,7990,117
20230731,111800,1970160560,7990,7990,7990,7990,5
20230731,111700,1970120610,7990,7990,7990,7990,1024
20230731,111600,1961938850,8000,7990,8000,7990,23
20230731,111500,1961754870,7990,8000,8000,7990,480
20230731,111400,1957914930,7990,7990,8000,7990,1807
20230731,111300,1943462000,7990,8000,8000,7990,95
20230731,111200,1942702940,8000,7990,8000,7990,434
20230731,111100,1939233500,8000,8000,8000,8000,1
20230731,111000,1939225500,7990,8000,8000,7990,63
20230731,110900,1938722010,8010,8010,8010,7980,4
20230731,110800,1938690000,8010,7980,8010,7980,3695
20230731,110700,1909169530,7980,7980,7980,7980,342
20230731,110600,1906440370,7980,7980,7990,7980,154
20230731,110500,1905211390,7980,7980,7990,7980,102
20230731,110400,1904397410,7980,7990,7990,7980,32
20230731,110300,1904142000,7990,7990,7990,7970,298
20230731,110200,1901763800,7990,7990,7990,7980,196
20230731,110100,1900199610,7990,7990,7990,7970,55
20230731,110000,1899760200,7970,7970,7970,7970,8
20230731,105900,1899696440,7980,7980,7980,7980,56
20230731,105800,1899249560,7990,7990,7990,7990,1
20230731,105700,1899241570,7970,7970,7970,7970,33
20230731,105600,1898978560,7960,7960,7960,7960,724
20230731,105500,1893215520,7970,7960,7970,7960,249
20230731,105400,1891232000,7960,7990,7990,7960,3937
20230731,105300,1859821840,7990,7990,7990,7990,448
20230731,105200,1856242320,7990,8000,8010,7990,1201
20230731,105100,1846635370,8000,7990,8000,7990,629
20230731,105000,1841606660,7990,7990,8000,7990,466
20230731,104900,1837883310,8000,8010,8010,8000,1809
20230731,104800,1823409050,8010,8000,8010,8000,152
20230731,104700,1822192350,8010,8020,8020,8000,2765
20230731,104600,1800044820,8020,8020,8020,8010,2569
20230731,104500,1779455710,8020,8040,8040,8020,5202
20230731,104400,1737694820,8050,8060,8060,8050,513
20230731,104300,1733565160,8050,8040,8050,8040,61
20230731,104200,1733074620,8060,8040,8060,8040,243
20230731,104100,1731118790,8040,8050,8050,8040,1145
20230731,104000,1721912880,8050,8040,8050,8040,831
20230731,103900,1715225910,8060,8040,8060,8040,463
20230731,103800,1711494250,8040,8040,8040,8040,49
20230731,103700,1711100290,8040,8090,8090,8040,691
20230731,103600,1705531490,8080,8050,8080,8050,10262
20230731,103500,1622774580,8040,8040,8040,8040,2707
20230731,103400,1601010300,8030,8010,8030,8010,1106
20230731,103300,1592134700,8010,8010,8010,8010,355
20230731,103200,1589291150,8020,8020,8020,8020,358
20230731,103100,1586419990,8020,8020,8020,8020,1411
20230731,103000,1575103770,8020,8020,8020,8020,185
20230731,102900,1573620070,8030,8030,8040,8030,1703
20230731,102800,1559932980,8030,8030,8030,8030,205
20230731,102700,1558286830,8030,8030,8030,8030,114
20230731,102600,1557371410,8030,8020,8030,8020,647
20230731,102500,1552181500,8020,8020,8020,8020,170
20230731,102400,1550818100,8030,8040,8040,8030,65
20230731,102300,1550296100,8030,8030,8030,8030,56
20230731,102200,1549846420,8030,8030,8050,8030,50
20230731,102100,1549444900,8030,8010,8030,8010,633
20230731,102000,1544374500,8010,8010,8020,8010,1062
20230731,101900,1535867830,8010,8020,8020,8010,1909
20230731,101800,1520558840,8030,8040,8040,8030,2122
20230731,101700,1503517380,8050,8040,8050,8040,929
20230731,101600,1496047140,8040,8040,8040,8040,135
20230731,101500,1494961740,8030,8050,8050,8030,296
20230731,101400,1492580450,8040,8050,8050,8040,191
20230731,101300,1491044760,8040,8060,8060,8040,1534
20230731,101200,1478705810,8070,8050,8070,8030,3660
20230731,101100,1449215910,8050,8050,8050,8020,711
20230731,101000,1443495810,8030,8030,8030,8030,552
20230731,100900,1439063250,8030,8040,8040,8030,1274
20230731,100800,1428827090,8040,8050,8060,8040,1323
20230731,100700,1418174050,8060,8060,8070,8060,2174
20230731,100600,1400651510,8060,8060,8060,8060,351
20230731,100500,1397822450,8060,8040,8060,8030,2579
20230731,100400,1377063860,8040,8050,8050,8020,1642
20230731,100300,1363891280,8050,8060,8060,8050,321
20230731,100200,1361307220,8070,8030,8070,8020,5254
20230731,100100,1319150910,8060,8050,8060,8030,890
20230731,100000,1311986750,8040,8050,8060,8040,1467
20230731,095900,1300189870,8050,8080,8080,8050,435
20230731,095800,1296685720,8080,8060,8090,8060,1428
20230731,095700,1285147900,8070,7990,8090,7970,19791
20230731,095600,1126236670,7980,7980,7980,7970,2552
20230731,095500,1105872210,7960,7950,7980,7950,4836
20230731,095400,1067294340,7950,7950,7950,7950,215
20230731,095300,1065585090,7940,7940,7940,7940,2
20230731,095200,1065569210,7960,7930,7980,7930,308
20230731,095100,1063115550,7930,7970,7980,7930,200
20230731,095000,1061522670,7940,7960,7980,7940,5466
20230731,094900,1018034310,7960,7970,7970,7960,398
20230731,094800,1014866040,7950,7960,7960,7950,52
20230731,094700,1014452630,7970,7970,7970,7970,3
20230731,094600,1014428720,7970,7930,7970,7930,785
20230731,094500,1008198570,7930,7930,7930,7930,693
20230731,094400,1002703080,7940,7950,7960,7940,2132
20230731,094300,985760070,7950,7970,7970,7950,2219
20230731,094200,968086360,7990,7990,7990,7990,664
20230731,094100,962781000,7990,7960,8000,7960,7875
20230731,094000,899884540,7970,7970,7970,7950,203
20230731,093900,898268230,7970,7960,7970,7940,3857
20230731,093800,867565780,7980,7990,8000,7980,286
20230731,093700,865280890,7990,7960,7990,7960,1492
20230731,093600,853362490,7950,7980,7990,7950,2660
20230731,093500,832186000,7990,7960,7990,7950,1915
20230731,093400,816910070,7960,7980,8000,7960,3522
20230731,093300,788795100,8000,7950,8000,7950,16262
20230731,093200,658871710,7950,7940,7950,7920,960
20230731,093100,651244410,7930,7930,7930,7890,3557
20230731,093000,623116540,7930,7930,7930,7920,131
20230731,092900,622077920,7930,7930,7940,7920,489
20230731,092800,618200100,7930,7940,7940,7930,1696
20230731,092700,604739760,7940,7900,7940,7900,5892
20230731,092600,558086650,7890,7900,7900,7890,33
20230731,092500,557826090,7900,7880,7900,7880,795
20230731,092400,551556630,7890,7900,7910,7890,1627
20230731,092300,538704480,7900,7870,7900,7870,1447
20230731,092200,527294600,7880,7870,7880,7850,2186
20230731,092100,510098230,7860,7860,7860,7860,312
20230731,092000,507645910,7860,7840,7860,7840,857
20230731,091900,500923690,7840,7860,7870,7840,768
20230731,091800,494902340,7850,7870,7880,7850,885
20230731,091700,487939370,7820,7870,7880,7820,1516
20230731,091600,476076230,7830,7880,7880,7820,1868
20230731,091500,461437620,7880,7910,7910,7850,4318
20230731,091400,427470980,7910,7910,7920,7900,2601
20230731,091300,406896220,7920,7870,7930,7830,21332
20230731,091200,238414430,7870,7850,7880,7850,5848
20230731,091100,192457990,7850,7850,7850,7810,228
20230731,091000,190673140,7850,7870,7870,7810,763
20230731,090900,184685610,7870,7830,7880,7830,4151
20230731,090800,152072310,7800,7810,7820,7800,1111
20230731,090700,143400300,7820,7820,7820,7810,12
20230731,090600,143306470,7800,7800,7830,7800,154
20230731,090500,142104490,7800,7800,7830,7800,806
20230731,090400,135817600,7800,7800,7800,7760,4634
20230731,090300,99694430,7770,7810,7810,7770,5254
20230731,090200,58759100,7810,7830,7830,7810,756
20230731,090100,52849620,7820,7840,7840,7810,1244
20230731,090000,43114870,7840,7800,7840,7800,3437