KissMeData/034230/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190700,9914141810,14360,14360,14360,14360,17617
20230731,190600,9914141810,14360,14360,14360,14360,0
20230731,190500,9914141810,14360,14360,14360,14360,0
20230731,190400,9914141810,14360,14360,14360,14360,0
20230731,190300,9914141810,14360,14360,14360,14360,0
20230731,190200,9914141810,14360,14360,14360,14360,0
20230731,190100,9914141810,14360,14360,14360,14360,0
20230731,190000,9914141810,14360,14360,14360,14360,0
20230731,185900,9914141810,14360,14360,14360,14360,0
20230731,185800,9914141810,14360,14360,14360,14360,0
20230731,185700,9914141810,14360,14360,14360,14360,0
20230731,185600,9914141810,14360,14360,14360,14360,0
20230731,185500,9914141810,14360,14360,14360,14360,0
20230731,185400,9914141810,14360,14360,14360,14360,0
20230731,185300,9914141810,14360,14360,14360,14360,0
20230731,185200,9914141810,14360,14360,14360,14360,0
20230731,185100,9914141810,14360,14360,14360,14360,0
20230731,185000,9914141810,14360,14360,14360,14360,0
20230731,184900,9914141810,14360,14360,14360,14360,0
20230731,184800,9914141810,14360,14360,14360,14360,0
20230731,184700,9914141810,14360,14360,14360,14360,0
20230731,184600,9914141810,14360,14360,14360,14360,0
20230731,184500,9914141810,14360,14360,14360,14360,0
20230731,184400,9914141810,14360,14360,14360,14360,0
20230731,184300,9914141810,14360,14360,14360,14360,0
20230731,184200,9914141810,14360,14360,14360,14360,0
20230731,184100,9914141810,14360,14360,14360,14360,0
20230731,184000,9914141810,14360,14360,14360,14360,0
20230731,183900,9914141810,14360,14360,14360,14360,0
20230731,183800,9914141810,14360,14360,14360,14360,0
20230731,183700,9914141810,14360,14360,14360,14360,17617
20230731,183600,9914141810,14360,14360,14360,14360,0
20230731,183500,9914141810,14360,14360,14360,14360,0
20230731,183400,9914141810,14360,14360,14360,14360,0
20230731,183300,9914141810,14360,14360,14360,14360,0
20230731,183200,9914141810,14360,14360,14360,14360,0
20230731,183100,9914141810,14360,14360,14360,14360,0
20230731,183000,9914141810,14360,14360,14360,14360,0
20230731,182900,9914141810,14360,14360,14360,14360,0
20230731,182800,9914141810,14360,14360,14360,14360,0
20230731,182700,9914141810,14360,14360,14360,14360,0
20230731,182600,9914141810,14360,14360,14360,14360,0
20230731,182500,9914141810,14360,14360,14360,14360,0
20230731,182400,9914141810,14360,14360,14360,14360,0
20230731,182300,9914141810,14360,14360,14360,14360,0
20230731,182200,9914141810,14360,14360,14360,14360,0
20230731,182100,9914141810,14360,14360,14360,14360,0
20230731,182000,9914141810,14360,14360,14360,14360,0
20230731,181900,9914141810,14360,14360,14360,14360,0
20230731,181800,9914141810,14360,14360,14360,14360,0
20230731,181700,9914141810,14360,14360,14360,14360,0
20230731,181600,9914141810,14360,14360,14360,14360,0
20230731,181500,9914141810,14360,14360,14360,14360,0
20230731,181400,9914141810,14360,14360,14360,14360,0
20230731,181300,9914141810,14360,14360,14360,14360,0
20230731,181200,9914141810,14360,14360,14360,14360,0
20230731,181100,9914141810,14360,14360,14360,14360,0
20230731,181000,9914141810,14360,14360,14360,14360,0
20230731,180900,9914141810,14360,14360,14360,14360,0
20230731,180800,9914141810,14360,14360,14360,14360,0
20230731,180700,9914141810,14360,14360,14360,14360,17617
20230731,180600,9914141810,14360,14360,14360,14360,0
20230731,180500,9914141810,14360,14360,14360,14360,0
20230731,180400,9914141810,14360,14360,14360,14360,0
20230731,180300,9914141810,14360,14360,14360,14360,0
20230731,180200,9914141810,14360,14360,14360,14360,0
20230731,180100,9914141810,14360,14360,14360,14360,0
20230731,180000,9914141810,14360,14360,14360,14360,0
20230731,175900,9914141810,14360,14360,14360,14360,0
20230731,175800,9914141810,14360,14360,14360,14360,0
20230731,175700,9914141810,14360,14360,14360,14360,0
20230731,175600,9914141810,14360,14360,14360,14360,0
20230731,175500,9914141810,14360,14360,14360,14360,0
20230731,175400,9914141810,14360,14360,14360,14360,0
20230731,175300,9914141810,14360,14360,14360,14360,0
20230731,175200,9914141810,14360,14360,14360,14360,0
20230731,175100,9914141810,14360,14360,14360,14360,0
20230731,175000,9914141810,14360,14360,14360,14360,0
20230731,174900,9914141810,14360,14360,14360,14360,0
20230731,174800,9914141810,14360,14360,14360,14360,0
20230731,174700,9914141810,14360,14360,14360,14360,0
20230731,174600,9914141810,14360,14360,14360,14360,0
20230731,174500,9914141810,14360,14360,14360,14360,0
20230731,174400,9914141810,14360,14360,14360,14360,0
20230731,174300,9914141810,14360,14360,14360,14360,0
20230731,174200,9914141810,14360,14360,14360,14360,0
20230731,174100,9914141810,14360,14360,14360,14360,0
20230731,174000,9914141810,14360,14360,14360,14360,0
20230731,173900,9914141810,14360,14360,14360,14360,0
20230731,173800,9914141810,14360,14360,14360,14360,0
20230731,173700,9914141810,14360,14360,14360,14360,17617
20230731,173600,9914141810,14360,14360,14360,14360,0
20230731,173500,9914141810,14360,14360,14360,14360,0
20230731,173400,9914141810,14360,14360,14360,14360,0
20230731,173300,9914141810,14360,14360,14360,14360,0
20230731,173200,9914141810,14360,14360,14360,14360,0
20230731,173100,9914141810,14360,14360,14360,14360,0
20230731,173000,9914141810,14360,14360,14360,14360,0
20230731,172900,9914141810,14360,14360,14360,14360,0
20230731,172800,9914141810,14360,14360,14360,14360,0
20230731,172700,9914141810,14360,14360,14360,14360,0
20230731,172600,9914141810,14360,14360,14360,14360,0
20230731,172500,9914141810,14360,14360,14360,14360,0
20230731,172400,9914141810,14360,14360,14360,14360,0
20230731,172300,9914141810,14360,14360,14360,14360,0
20230731,172200,9914141810,14360,14360,14360,14360,0
20230731,172100,9914141810,14360,14360,14360,14360,0
20230731,172000,9914141810,14360,14360,14360,14360,0
20230731,171900,9914141810,14360,14360,14360,14360,0
20230731,171800,9914141810,14360,14360,14360,14360,0
20230731,171700,9914141810,14360,14360,14360,14360,0
20230731,171600,9914141810,14360,14360,14360,14360,0
20230731,171500,9914141810,14360,14360,14360,14360,0
20230731,171400,9914141810,14360,14360,14360,14360,0
20230731,171300,9914141810,14360,14360,14360,14360,0
20230731,171200,9914141810,14360,14360,14360,14360,0
20230731,171100,9914141810,14360,14360,14360,14360,0
20230731,171000,9914141810,14360,14360,14360,14360,0
20230731,170900,9914141810,14360,14360,14360,14360,0
20230731,170800,9914141810,14360,14360,14360,14360,0
20230731,170700,9914141810,14360,14360,14360,14360,17617
20230731,170600,9914141810,14360,14360,14360,14360,0
20230731,170500,9914141810,14360,14360,14360,14360,0
20230731,170400,9914141810,14360,14360,14360,14360,0
20230731,170300,9914141810,14360,14360,14360,14360,0
20230731,170200,9914141810,14360,14360,14360,14360,0
20230731,170100,9914141810,14360,14360,14360,14360,0
20230731,170000,9914141810,14360,14360,14360,14360,0
20230731,165900,9914141810,14360,14360,14360,14360,0
20230731,165800,9914141810,14360,14360,14360,14360,0
20230731,165700,9914141810,14360,14360,14360,14360,0
20230731,165600,9914141810,14360,14360,14360,14360,0
20230731,165500,9914141810,14360,14360,14360,14360,0
20230731,165400,9914141810,14360,14360,14360,14360,0
20230731,165300,9914141810,14360,14360,14360,14360,0
20230731,165200,9914141810,14360,14360,14360,14360,0
20230731,165100,9914141810,14360,14360,14360,14360,0
20230731,165000,9914141810,14360,14360,14360,14360,0
20230731,164900,9914141810,14360,14360,14360,14360,0
20230731,164800,9914141810,14360,14360,14360,14360,0
20230731,164700,9914141810,14360,14360,14360,14360,0
20230731,164600,9914141810,14360,14360,14360,14360,0
20230731,164500,9914141810,14360,14360,14360,14360,0
20230731,164400,9914141810,14360,14360,14360,14360,0
20230731,164300,9914141810,14360,14360,14360,14360,0
20230731,164200,9914141810,14360,14360,14360,14360,0
20230731,164100,9914141810,14360,14360,14360,14360,0
20230731,164000,9914141810,14360,14360,14360,14360,0
20230731,163900,9914141810,14360,14360,14360,14360,0
20230731,163800,9914141810,14360,14360,14360,14360,0
20230731,163700,9914141810,14360,14360,14360,14360,17617
20230731,163600,9914141810,14360,14360,14360,14360,0
20230731,163500,9914141810,14360,14360,14360,14360,0
20230731,163400,9914141810,14360,14360,14360,14360,0
20230731,163300,9914141810,14360,14360,14360,14360,0
20230731,163200,9914141810,14360,14360,14360,14360,0
20230731,163100,9914141810,14360,14360,14360,14360,0
20230731,163000,9914141810,14360,14360,14360,14360,0
20230731,162900,9914141810,14360,14360,14360,14360,0
20230731,162800,9914141810,14360,14360,14360,14360,0
20230731,162700,9914141810,14360,14360,14360,14360,0
20230731,162600,9914141810,14360,14360,14360,14360,0
20230731,162500,9914141810,14360,14360,14360,14360,0
20230731,162400,9914141810,14360,14360,14360,14360,0
20230731,162300,9914141810,14360,14360,14360,14360,0
20230731,162200,9914141810,14360,14360,14360,14360,0
20230731,162100,9914141810,14360,14360,14360,14360,0
20230731,162000,9914141810,14360,14360,14360,14360,0
20230731,161900,9914141810,14360,14360,14360,14360,0
20230731,161800,9914141810,14360,14360,14360,14360,0
20230731,161700,9914141810,14360,14360,14360,14360,0
20230731,161600,9914141810,14360,14360,14360,14360,0
20230731,161500,9914141810,14360,14360,14360,14360,0
20230731,161400,9914141810,14360,14360,14360,14360,0
20230731,161300,9914141810,14360,14360,14360,14360,0
20230731,161200,9914141810,14360,14360,14360,14360,0
20230731,161100,9914141810,14360,14360,14360,14360,0
20230731,161000,9914141810,14360,14360,14360,14360,0
20230731,160900,9914141810,14360,14360,14360,14360,0
20230731,160800,9914141810,14360,14360,14360,14360,0
20230731,160700,9914141810,14360,14360,14360,14360,17617
20230731,160600,9914141810,14360,14360,14360,14360,0
20230731,160500,9914141810,14360,14360,14360,14360,0
20230731,160400,9914141810,14360,14360,14360,14360,0
20230731,160300,9914141810,14360,14360,14360,14360,0
20230731,160200,9914141810,14360,14360,14360,14360,0
20230731,160100,9914141810,14360,14360,14360,14360,0
20230731,160000,9914141810,14360,14360,14360,14360,0
20230731,155900,9914141810,14360,14360,14360,14360,0
20230731,155800,9914141810,14360,14360,14360,14360,0
20230731,155700,9914141810,14360,14360,14360,14360,0
20230731,155600,9914141810,14360,14360,14360,14360,0
20230731,155500,9914141810,14360,14360,14360,14360,0
20230731,155400,9914141810,14360,14360,14360,14360,0
20230731,155300,9914141810,14360,14360,14360,14360,0
20230731,155200,9914141810,14360,14360,14360,14360,0
20230731,155100,9914141810,14360,14360,14360,14360,0
20230731,155000,9914141810,14360,14360,14360,14360,0
20230731,154900,9914141810,14360,14360,14360,14360,0
20230731,154800,9914141810,14360,14360,14360,14360,0
20230731,154700,9914141810,14360,14360,14360,14360,0
20230731,154600,9914141810,14360,14360,14360,14360,0
20230731,154500,9914141810,14360,14360,14360,14360,0
20230731,154400,9914141810,14360,14360,14360,14360,0
20230731,154300,9914141810,14360,14360,14360,14360,0
20230731,154200,9914141810,14360,14360,14360,14360,0
20230731,154100,9914141810,14360,14360,14360,14360,0
20230731,154000,9914141810,14360,14360,14360,14360,0
20230731,153900,9914141810,14360,14360,14360,14360,0
20230731,153800,9914141810,14360,14360,14360,14360,0
20230731,153700,9914141810,14360,14360,14360,14360,17617
20230731,153600,9914141810,14360,14360,14360,14360,0
20230731,153500,9914141810,14360,14360,14360,14360,0
20230731,153400,9914141810,14360,14360,14360,14360,0
20230731,153300,9914141810,14360,14360,14360,14360,0
20230731,153200,9914141810,14360,14360,14360,14360,0
20230731,153100,9914141810,14360,14360,14360,14360,0
20230731,153000,9914141810,14360,14360,14360,14360,17617
20230731,152900,9661161690,14370,14370,14370,14370,0
20230731,152800,9661161690,14370,14370,14370,14370,0
20230731,152700,9661161690,14370,14370,14370,14370,0
20230731,152600,9661161690,14370,14370,14370,14370,0
20230731,152500,9661161690,14370,14370,14370,14370,0
20230731,152400,9661161690,14370,14370,14370,14370,0
20230731,152300,9661161690,14370,14370,14370,14370,0
20230731,152200,9661161690,14370,14370,14370,14370,0
20230731,152100,9661161690,14370,14370,14370,14370,0
20230731,152000,9661161690,14370,14370,14370,14370,0
20230731,151900,9661161690,14370,14370,14380,14360,1481
20230731,151800,9639875270,14380,14370,14390,14350,1785
20230731,151700,9614229600,14360,14370,14370,14350,1830
20230731,151600,9587954130,14370,14360,14370,14360,1652
20230731,151500,9564220230,14370,14390,14390,14360,996
20230731,151400,9549903730,14380,14380,14390,14370,817
20230731,151300,9538153400,14390,14370,14390,14360,1034
20230731,151200,9523289370,14360,14350,14370,14350,785
20230731,151100,9512014040,14350,14360,14360,14330,2777
20230731,151000,9472190150,14350,14330,14370,14330,841
20230731,150900,9460125060,14330,14330,14380,14330,1546
20230731,150800,9437941170,14340,14360,14360,14340,585
20230731,150700,9429549520,14350,14370,14370,14350,495
20230731,150600,9422441360,14360,14370,14380,14360,1296
20230731,150500,9403821090,14370,14360,14380,14360,992
20230731,150400,9389562220,14360,14360,14370,14350,1271
20230731,150300,9371310430,14380,14360,14390,14360,1958
20230731,150200,9343162160,14370,14360,14370,14360,769
20230731,150100,9332111840,14370,14360,14390,14310,3001
20230731,150000,9289053670,14370,14360,14370,14340,2398
20230731,145900,9254638460,14360,14370,14370,14360,1465
20230731,145800,9233592280,14390,14390,14390,14380,1040
20230731,145700,9218633030,14380,14370,14390,14360,2488
20230731,145600,9182861690,14380,14380,14380,14360,5236
20230731,145500,9107603750,14380,14390,14400,14370,6363
20230731,145400,9016049050,14400,14400,14400,14390,2039
20230731,145300,8986694870,14400,14400,14400,14390,2646
20230731,145200,8948600230,14400,14390,14400,14390,370
20230731,145100,8943275450,14400,14380,14400,14380,2473
20230731,145000,8907689030,14390,14390,14390,14390,3642
20230731,144900,8855280650,14390,14380,14390,14380,851
20230731,144800,8843040140,14380,14380,14390,14370,1556
20230731,144700,8820661490,14380,14400,14400,14380,2739
20230731,144600,8781258590,14390,14390,14390,14380,1363
20230731,144500,8761647570,14390,14390,14400,14380,1831
20230731,144400,8735295530,14380,14400,14400,14380,918
20230731,144300,8722083940,14390,14410,14410,14390,2332
20230731,144200,8688506780,14400,14390,14410,14390,2232
20230731,144100,8656361610,14400,14400,14400,14390,978
20230731,144000,8642281120,14390,14400,14400,14390,567
20230731,143900,8634120630,14400,14390,14400,14380,1301
20230731,143800,8615395140,14380,14390,14390,14380,1720
20230731,143700,8590647440,14390,14400,14400,14390,924
20230731,143600,8577344460,14400,14410,14410,14400,2592
20230731,143500,8540019640,14410,14410,14410,14400,1613
20230731,143400,8516778650,14400,14410,14410,14400,836
20230731,143300,8504737080,14400,14400,14410,14400,1819
20230731,143200,8478531360,14400,14410,14410,14400,1114
20230731,143100,8462483210,14400,14410,14410,14400,1217
20230731,143000,8444954510,14410,14400,14410,14400,1182
20230731,142900,8427929220,14400,14390,14400,14390,1143
20230731,142800,8411475550,14400,14390,14400,14390,975
20230731,142700,8397440750,14390,14400,14410,14390,2159
20230731,142600,8366346490,14410,14410,14410,14400,984
20230731,142500,8352169950,14410,14410,14420,14410,1404
20230731,142400,8331936070,14420,14390,14420,14390,2110
20230731,142300,8301551980,14390,14380,14390,14380,709
20230731,142200,8291353070,14390,14380,14390,14380,851
20230731,142100,8279107330,14370,14390,14400,14370,1992
20230731,142000,8250451710,14390,14410,14420,14390,2889
20230731,141900,8208866790,14420,14410,14420,14410,689
20230731,141800,8198934090,14420,14410,14420,14410,1402
20230731,141700,8178721880,14410,14400,14410,14400,1136
20230731,141600,8162355650,14390,14410,14410,14390,983
20230731,141500,8148202950,14420,14400,14420,14390,1501
20230731,141400,8126590270,14390,14390,14400,14390,880
20230731,141300,8113923830,14390,14390,14400,14390,716
20230731,141200,8103617100,14390,14400,14420,14390,1811
20230731,141100,8077529730,14410,14410,14420,14400,1110
20230731,141000,8061534430,14410,14400,14410,14400,1412
20230731,140900,8041197360,14410,14360,14410,14360,4735
20230731,140800,7973125350,14360,14360,14360,14360,536
20230731,140700,7965428390,14360,14360,14370,14360,1040
20230731,140600,7950490600,14370,14370,14370,14360,1498
20230731,140500,7928967120,14360,14360,14370,14360,871
20230731,140400,7916456630,14370,14360,14370,14360,721
20230731,140300,7906099130,14360,14360,14370,14360,2984
20230731,140200,7863241540,14360,14380,14380,14360,932
20230731,140100,7849851240,14400,14370,14400,14360,2600
20230731,140000,7812491980,14380,14400,14400,14370,2645
20230731,135900,7774453740,14390,14390,14400,14390,1059
20230731,135800,7759211560,14390,14410,14410,14390,679
20230731,135700,7749437940,14400,14410,14410,14400,738
20230731,135600,7738807340,14400,14420,14420,14400,8217
20230731,135500,7620472030,14420,14420,14420,14410,950
20230731,135400,7606775180,14410,14410,14430,14400,1119
20230731,135300,7590646830,14430,14410,14430,14410,1838
20230731,135200,7564143320,14410,14410,14420,14400,853
20230731,135100,7551853310,14420,14410,14420,14410,878
20230731,135000,7539198180,14410,14400,14420,14400,1246
20230731,134900,7521249320,14400,14410,14420,14400,623
20230731,134800,7512274650,14410,14400,14410,14390,1790
20230731,134700,7486493430,14400,14400,14400,14390,311
20230731,134600,7482017140,14400,14380,14410,14380,2510
20230731,134500,7445880990,14380,14390,14390,14380,2047
20230731,134400,7416438300,14390,14380,14390,14380,718
20230731,134300,7406109570,14390,14400,14400,14390,1038
20230731,134200,7391168590,14400,14380,14400,14380,1116
20230731,134100,7375109240,14380,14370,14390,14370,1811
20230731,134000,7349061760,14380,14370,14380,14370,730
20230731,133900,7338568340,14380,14380,14390,14370,943
20230731,133800,7325009170,14380,14390,14400,14380,1185
20230731,133700,7307964170,14390,14400,14400,14380,2665
20230731,133600,7269620270,14400,14410,14410,14400,356
20230731,133500,7264493860,14410,14410,14410,14400,1027
20230731,133400,7249700240,14410,14410,14410,14400,463
20230731,133300,7243030900,14410,14400,14410,14400,3094
20230731,133200,7198449830,14400,14400,14400,14390,2565
20230731,133100,7161516710,14400,14390,14400,14390,719
20230731,133000,7151166400,14390,14410,14410,14390,1452
20230731,132900,7130262670,14410,14420,14420,14410,1043
20230731,132800,7115228430,14420,14400,14420,14400,1086
20230731,132700,7099568710,14400,14420,14420,14400,1627
20230731,132600,7076123400,14420,14440,14450,14420,1494
20230731,132500,7054557750,14430,14450,14450,14430,1313
20230731,132400,7035594240,14450,14440,14450,14440,1335
20230731,132300,7016309690,14450,14440,14450,14430,1474
20230731,132200,6995019570,14440,14440,14450,14400,2988
20230731,132100,6951918070,14440,14440,14450,14430,1202
20230731,132000,6934559750,14450,14410,14450,14400,5274
20230731,131900,6858505810,14400,14410,14410,14400,3001
20230731,131800,6815272250,14430,14410,14430,14410,764
20230731,131700,6804257620,14420,14420,14430,14420,882
20230731,131600,6791535480,14430,14440,14450,14430,2163
20230731,131500,6760299220,14440,14400,14440,14390,5234
20230731,131400,6684862890,14400,14400,14400,14390,5301
20230731,131300,6608532190,14400,14350,14400,14350,18297
20230731,131200,6345692110,14350,14340,14350,14340,1095
20230731,131100,6329982950,14340,14350,14350,14340,2423
20230731,131000,6295229380,14330,14330,14340,14300,9813
20230731,130900,6154546510,14320,14310,14330,14310,3049
20230731,130800,6110883800,14310,14300,14320,14300,748
20230731,130700,6100177980,14300,14300,14320,14300,1993
20230731,130600,6071663580,14310,14310,14320,14310,1349
20230731,130500,6052355100,14310,14300,14320,14300,827
20230731,130400,6040522870,14300,14310,14310,14300,1006
20230731,130300,6026134120,14310,14320,14320,14300,534
20230731,130200,6018487810,14320,14310,14320,14300,1606
20230731,130100,5995516170,14310,14300,14310,14300,824
20230731,130000,5983728950,14290,14290,14300,14290,1163
20230731,125900,5967103860,14290,14290,14300,14290,481
20230731,125800,5960228070,14290,14280,14310,14270,712
20230731,125700,5950052440,14280,14280,14280,14270,835
20230731,125600,5938131770,14280,14270,14280,14270,877
20230731,125500,5925612930,14280,14280,14280,14270,744
20230731,125400,5914991320,14280,14280,14290,14280,933
20230731,125300,5901666590,14270,14290,14290,14270,1798
20230731,125200,5875988030,14280,14290,14290,14280,504
20230731,125100,5868789030,14290,14290,14290,14280,629
20230731,125000,5859803280,14290,14290,14290,14280,1021
20230731,124900,5845215440,14280,14280,14290,14280,730
20230731,124800,5834788230,14280,14290,14300,14280,1533
20230731,124700,5812876970,14290,14290,14300,14290,764
20230731,124600,5801956100,14300,14300,14300,14290,499
20230731,124500,5794822920,14300,14290,14300,14290,1203
20230731,124400,5777627160,14290,14300,14300,14290,1448
20230731,124300,5756920860,14310,14310,14310,14300,2428
20230731,124200,5722189350,14310,14310,14320,14310,408
20230731,124100,5716349380,14310,14310,14320,14310,620
20230731,124000,5707476210,14320,14320,14320,14320,1771
20230731,123900,5682115490,14320,14310,14320,14310,3845
20230731,123800,5627060150,14310,14320,14320,14310,381
20230731,123700,5621607750,14320,14320,14320,14320,605
20230731,123600,5612944150,14320,14310,14320,14300,1162
20230731,123500,5596313570,14310,14310,14310,14310,437
20230731,123400,5590060100,14330,14300,14330,14300,1445
20230731,123300,5569376090,14310,14320,14320,14310,966
20230731,123200,5555551030,14320,14310,14330,14310,1386
20230731,123100,5535707190,14310,14320,14320,14310,2257
20230731,123000,5503394740,14310,14310,14320,14310,807
20230731,122900,5491845080,14310,14310,14320,14310,726
20230731,122800,5481451930,14320,14300,14320,14300,2159
20230731,122700,5450567250,14300,14300,14310,14290,826
20230731,122600,5438757520,14300,14300,14300,14280,1204
20230731,122500,5421545720,14300,14290,14300,14290,2090
20230731,122400,5391663120,14280,14300,14300,14280,1277
20230731,122300,5373415510,14290,14290,14300,14290,491
20230731,122200,5366398970,14300,14270,14300,14270,1082
20230731,122100,5350937880,14270,14270,14280,14270,783
20230731,122000,5339762030,14270,14270,14270,14270,311
20230731,121900,5335324060,14280,14280,14290,14270,654
20230731,121800,5325987650,14270,14270,14290,14260,2754
20230731,121700,5286688280,14260,14260,14270,14260,1661
20230731,121600,5263002060,14260,14260,14260,14260,441
20230731,121500,5256713400,14270,14270,14290,14270,1456
20230731,121400,5235928180,14280,14270,14280,14270,334
20230731,121300,5231161350,14270,14270,14280,14270,624
20230731,121200,5222256060,14280,14280,14280,14270,376
20230731,121100,5216888910,14270,14280,14280,14270,545
20230731,121000,5209109040,14280,14270,14280,14260,2029
20230731,120900,5180143990,14280,14260,14280,14260,290
20230731,120800,5176006080,14260,14250,14260,14250,1145
20230731,120700,5159680610,14260,14250,14270,14250,1664
20230731,120600,5135945230,14250,14250,14260,14250,732
20230731,120500,5125513350,14250,14240,14250,14240,1362
20230731,120400,5106107220,14230,14240,14240,14230,596
20230731,120300,5097625310,14240,14240,14240,14230,1505
20230731,120200,5076196890,14240,14230,14240,14230,1118
20230731,120100,5060282800,14240,14230,14240,14230,1393
20230731,120000,5040449590,14230,14220,14230,14220,770
20230731,115900,5029497650,14220,14230,14230,14220,1371
20230731,115800,5009992610,14230,14220,14230,14220,1032
20230731,115700,4995310010,14220,14230,14230,14220,658
20230731,115600,4985951760,14220,14220,14220,14220,275
20230731,115500,4982041260,14220,14220,14230,14220,1096
20230731,115400,4966450990,14220,14220,14230,14220,421
20230731,115300,4960462550,14220,14220,14220,14220,708
20230731,115200,4950394790,14220,14220,14220,14220,322
20230731,115100,4945815950,14220,14230,14230,14220,3111
20230731,115000,4901567000,14230,14230,14230,14230,248
20230731,114900,4898037960,14230,14240,14250,14230,1078
20230731,114800,4882689660,14240,14250,14250,14240,867
20230731,114700,4870342080,14240,14240,14250,14240,494
20230731,114600,4863307470,14240,14240,14240,14240,832
20230731,114500,4851459790,14240,14240,14250,14240,429
20230731,114400,4845349340,14240,14250,14250,14240,506
20230731,114300,4838141380,14250,14250,14250,14250,597
20230731,114200,4829634130,14250,14250,14260,14250,1077
20230731,114100,4814284250,14250,14250,14260,14250,430
20230731,114000,4808156630,14250,14250,14250,14250,516
20230731,113900,4800803630,14260,14260,14260,14250,759
20230731,113800,4789985160,14250,14250,14250,14250,1021
20230731,113700,4775435910,14250,14260,14260,14250,229
20230731,113600,4772172630,14250,14250,14260,14240,1365
20230731,113500,4752720060,14260,14250,14260,14250,1190
20230731,113400,4735761410,14250,14250,14250,14250,965
20230731,113300,4722010160,14260,14260,14260,14250,1265
20230731,113200,4703979300,14260,14260,14260,14250,778
20230731,113100,4692887580,14250,14250,14260,14250,828
20230731,113000,4681084870,14260,14260,14260,14250,740
20230731,112900,4670534910,14250,14250,14260,14250,580
20230731,112800,4662269100,14250,14260,14260,14250,792
20230731,112700,4650977630,14250,14260,14260,14250,1348
20230731,112600,4631766740,14250,14250,14260,14250,566
20230731,112500,4623698680,14250,14250,14260,14250,946
20230731,112400,4610218170,14250,14250,14260,14250,461
20230731,112300,4603647410,14250,14230,14250,14220,1049
20230731,112200,4588712740,14230,14230,14230,14230,302
20230731,112100,4584415280,14240,14200,14240,14200,761
20230731,112000,4573593890,14200,14200,14210,14200,776
20230731,111900,4562571240,14200,14220,14220,14200,431
20230731,111800,4556446290,14210,14220,14220,14210,717
20230731,111700,4546256010,14210,14230,14230,14210,1152
20230731,111600,4529875070,14230,14250,14250,14230,741
20230731,111500,4519328210,14240,14240,14250,14240,1364
20230731,111400,4499904830,14250,14240,14290,14240,1416
20230731,111300,4479736460,14240,14300,14300,14240,349
20230731,111200,4474766520,14300,14240,14300,14240,2173
20230731,111100,4443774570,14250,14240,14280,14240,1195
20230731,111000,4426745560,14230,14230,14240,14230,1110
20230731,110900,4410945430,14230,14230,14240,14230,941
20230731,110800,4397553490,14240,14250,14250,14230,941
20230731,110700,4384156760,14250,14250,14250,14250,491
20230731,110600,4377160010,14250,14240,14250,14230,1986
20230731,110500,4348868450,14230,14250,14250,14230,2192
20230731,110400,4317658420,14250,14260,14260,14250,634
20230731,110300,4308621390,14260,14260,14280,14260,2700
20230731,110200,4270105620,14260,14270,14280,14260,209
20230731,110100,4267123270,14270,14270,14280,14270,1824
20230731,110000,4241089270,14280,14280,14290,14270,1802
20230731,105900,4215358170,14280,14290,14290,14280,777
20230731,105800,4204259890,14290,14280,14290,14280,1155
20230731,105700,4187760690,14280,14300,14300,14280,4666
20230731,105600,4121082780,14290,14300,14300,14290,1739
20230731,105500,4096218510,14300,14300,14310,14300,666
20230731,105400,4086694700,14310,14310,14310,14300,538
20230731,105300,4078999670,14310,14310,14310,14300,1576
20230731,105200,4056450600,14310,14320,14320,14310,288
20230731,105100,4052327430,14320,14300,14320,14300,910
20230731,105000,4039301030,14300,14320,14320,14300,990
20230731,104900,4025126750,14340,14340,14350,14320,2785
20230731,104800,3985186810,14340,14320,14340,14310,4333
20230731,104700,3923112860,14320,14310,14340,14310,3215
20230731,104600,3877071060,14310,14290,14320,14290,13557
20230731,104500,3683194660,14300,14300,14300,14290,2398
20230731,104400,3648905710,14290,14290,14290,14280,619
20230731,104300,3640063660,14290,14290,14300,14290,2526
20230731,104200,3603960170,14280,14280,14290,14280,2786
20230731,104100,3564165590,14280,14280,14290,14280,2114
20230731,104000,3533967670,14280,14270,14280,14270,803
20230731,103900,3522503400,14270,14280,14290,14260,1024
20230731,103800,3507885940,14270,14270,14270,14270,228
20230731,103700,3504632380,14280,14280,14290,14270,608
20230731,103600,3495950520,14280,14280,14290,14280,4101
20230731,103500,3437387010,14270,14270,14280,14270,1606
20230731,103400,3414464390,14270,14250,14280,14250,5263
20230731,103300,3339392180,14260,14250,14260,14250,453
20230731,103200,3332936830,14260,14250,14260,14250,1757
20230731,103100,3307899530,14250,14270,14270,14250,440
20230731,103000,3301626790,14260,14260,14270,14260,421
20230731,102900,3295623320,14250,14260,14260,14250,1071
20230731,102800,3280353780,14260,14260,14260,14250,725
20230731,102700,3270015500,14260,14270,14270,14260,955
20230731,102600,3256394000,14270,14260,14270,14260,945
20230731,102500,3242911790,14260,14260,14280,14260,1181
20230731,102400,3226064260,14260,14250,14270,14250,4339
20230731,102300,3164180210,14250,14230,14260,14230,2907
20230731,102200,3122765600,14230,14200,14240,14200,3282
20230731,102100,3076111790,14190,14200,14200,14190,272
20230731,102000,3072249470,14200,14190,14200,14190,215
20230731,101900,3069196610,14200,14200,14200,14200,36
20230731,101800,3068685410,14200,14200,14200,14170,258
20230731,101700,3065022020,14180,14200,14200,14170,1219
20230731,101600,3047737880,14190,14160,14190,14160,1156
20230731,101500,3031347320,14170,14160,14170,14160,4303
20230731,101400,2970396720,14160,14190,14190,14160,9610
20230731,101300,2834123400,14190,14200,14210,14190,3012
20230731,101200,2791352280,14210,14210,14220,14210,2553
20230731,101100,2755072630,14210,14220,14220,14210,741
20230731,101000,2744538850,14230,14230,14230,14230,89
20230731,100900,2743272380,14220,14220,14230,14220,2558
20230731,100800,2706893700,14230,14230,14230,14220,1145
20230731,100700,2690600570,14230,14250,14250,14230,178
20230731,100600,2688065630,14230,14260,14260,14230,822
20230731,100500,2676351060,14250,14250,14250,14250,678
20230731,100400,2666689560,14250,14220,14260,14220,2317
20230731,100300,2633695930,14220,14240,14260,14220,572
20230731,100200,2625550700,14260,14250,14260,14240,1651
20230731,100100,2602025120,14250,14250,14250,14240,1173
20230731,100000,2585314190,14250,14210,14260,14210,6936
20230731,095900,2486519900,14210,14200,14220,14200,3001
20230731,095800,2443896800,14200,14200,14200,14200,1419
20230731,095700,2423747000,14200,14210,14220,14200,700
20230731,095600,2413802370,14210,14200,14210,14200,1884
20230731,095500,2387043270,14200,14190,14200,14190,203
20230731,095400,2384160820,14190,14200,14210,14190,1175
20230731,095300,2367474390,14200,14190,14200,14190,2914
20230731,095200,2326103880,14190,14190,14200,14170,1026
20230731,095100,2311545960,14190,14140,14190,14140,2249
20230731,095000,2279662260,14150,14150,14190,14150,5838
20230731,094900,2197011350,14150,14160,14160,14150,2227
20230731,094800,2165487270,14170,14200,14210,14170,9741
20230731,094700,2027265460,14200,14220,14220,14200,5359
20230731,094600,1951103330,14220,14220,14230,14210,2390
20230731,094500,1917116330,14240,14230,14240,14220,1288
20230731,094400,1898784830,14230,14230,14240,14230,678
20230731,094300,1889134360,14230,14220,14250,14210,2688
20230731,094200,1850860690,14220,14210,14220,14200,1906
20230731,094100,1823784490,14200,14210,14220,14200,2326
20230731,094000,1790740170,14210,14240,14250,14210,3372
20230731,093900,1742777560,14240,14240,14250,14230,2132
20230731,093800,1712420860,14240,14240,14240,14240,1169
20230731,093700,1695774300,14240,14230,14250,14220,2251
20230731,093600,1663731780,14230,14190,14230,14190,8984
20230731,093500,1536122330,14200,14190,14210,14190,1356
20230731,093400,1516870630,14190,14190,14200,14190,225
20230731,093300,1513677010,14190,14180,14210,14180,3657
20230731,093200,1461755630,14180,14170,14180,14150,1225
20230731,093100,1444405070,14180,14200,14210,14170,7058
20230731,093000,1344285920,14200,14170,14220,14170,2260
20230731,092900,1312214300,14170,14170,14180,14160,979
20230731,092800,1298340700,14170,14160,14170,14160,415
20230731,092700,1292461730,14160,14150,14190,14150,842
20230731,092600,1280529880,14150,14140,14150,14110,1391
20230731,092500,1260850840,14100,14090,14120,14090,1277
20230731,092400,1242833310,14100,14070,14100,14070,1745
20230731,092300,1218255210,14070,14070,14080,14060,799
20230731,092200,1207015370,14070,14060,14080,14060,1690
20230731,092100,1183234040,14060,14070,14080,14060,1228
20230731,092000,1165959090,14070,14060,14080,14060,486
20230731,091900,1159122140,14060,14080,14090,14060,3268
20230731,091800,1113125790,14080,14150,14150,14080,1886
20230731,091700,1086529380,14100,14140,14190,14100,8944
20230731,091600,960240390,14140,14130,14140,14130,1771
20230731,091500,935206500,14130,14130,14190,14120,2295
20230731,091400,902778870,14130,14200,14200,14130,9404
20230731,091300,769522490,14200,14270,14270,14190,1453
20230731,091200,748892030,14270,14190,14270,14190,4912
20230731,091100,679064120,14210,14250,14260,14190,2191
20230731,091000,647899040,14250,14290,14290,14240,5835
20230731,090900,564678030,14290,14280,14340,14270,10005
20230731,090800,421534380,14280,14240,14310,14240,5070
20230731,090700,349127000,14240,14230,14250,14220,2651
20230731,090600,311384440,14230,14210,14240,14200,2416
20230731,090500,277019510,14210,14210,14220,14190,1965
20230731,090400,249096980,14220,14190,14220,14190,774
20230731,090300,238100040,14200,14190,14230,14190,1322
20230731,090200,219323410,14190,14200,14230,14180,1481
20230731,090100,198306190,14180,14190,14200,14170,2589
20230731,090000,161577940,14190,14280,14280,14190,11315