KissMeData/088980/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194100,13698070330,12130,12130,12130,12130,32951
20230731,194000,13698070330,12130,12130,12130,12130,0
20230731,193900,13698070330,12130,12130,12130,12130,0
20230731,193800,13698070330,12130,12130,12130,12130,0
20230731,193700,13698070330,12130,12130,12130,12130,0
20230731,193600,13698070330,12130,12130,12130,12130,0
20230731,193500,13698070330,12130,12130,12130,12130,0
20230731,193400,13698070330,12130,12130,12130,12130,0
20230731,193300,13698070330,12130,12130,12130,12130,0
20230731,193200,13698070330,12130,12130,12130,12130,0
20230731,193100,13698070330,12130,12130,12130,12130,0
20230731,193000,13698070330,12130,12130,12130,12130,0
20230731,192900,13698070330,12130,12130,12130,12130,0
20230731,192800,13698070330,12130,12130,12130,12130,0
20230731,192700,13698070330,12130,12130,12130,12130,0
20230731,192600,13698070330,12130,12130,12130,12130,0
20230731,192500,13698070330,12130,12130,12130,12130,0
20230731,192400,13698070330,12130,12130,12130,12130,0
20230731,192300,13698070330,12130,12130,12130,12130,0
20230731,192200,13698070330,12130,12130,12130,12130,0
20230731,192100,13698070330,12130,12130,12130,12130,0
20230731,192000,13698070330,12130,12130,12130,12130,0
20230731,191900,13698070330,12130,12130,12130,12130,0
20230731,191800,13698070330,12130,12130,12130,12130,0
20230731,191700,13698070330,12130,12130,12130,12130,0
20230731,191600,13698070330,12130,12130,12130,12130,0
20230731,191500,13698070330,12130,12130,12130,12130,0
20230731,191400,13698070330,12130,12130,12130,12130,0
20230731,191300,13698070330,12130,12130,12130,12130,0
20230731,191200,13698070330,12130,12130,12130,12130,0
20230731,191100,13698070330,12130,12130,12130,12130,32951
20230731,191000,13698070330,12130,12130,12130,12130,0
20230731,190900,13698070330,12130,12130,12130,12130,0
20230731,190800,13698070330,12130,12130,12130,12130,0
20230731,190700,13698070330,12130,12130,12130,12130,0
20230731,190600,13698070330,12130,12130,12130,12130,0
20230731,190500,13698070330,12130,12130,12130,12130,0
20230731,190400,13698070330,12130,12130,12130,12130,0
20230731,190300,13698070330,12130,12130,12130,12130,0
20230731,190200,13698070330,12130,12130,12130,12130,0
20230731,190100,13698070330,12130,12130,12130,12130,0
20230731,190000,13698070330,12130,12130,12130,12130,0
20230731,185900,13698070330,12130,12130,12130,12130,0
20230731,185800,13698070330,12130,12130,12130,12130,0
20230731,185700,13698070330,12130,12130,12130,12130,0
20230731,185600,13698070330,12130,12130,12130,12130,0
20230731,185500,13698070330,12130,12130,12130,12130,0
20230731,185400,13698070330,12130,12130,12130,12130,0
20230731,185300,13698070330,12130,12130,12130,12130,0
20230731,185200,13698070330,12130,12130,12130,12130,0
20230731,185100,13698070330,12130,12130,12130,12130,0
20230731,185000,13698070330,12130,12130,12130,12130,0
20230731,184900,13698070330,12130,12130,12130,12130,0
20230731,184800,13698070330,12130,12130,12130,12130,0
20230731,184700,13698070330,12130,12130,12130,12130,0
20230731,184600,13698070330,12130,12130,12130,12130,0
20230731,184500,13698070330,12130,12130,12130,12130,0
20230731,184400,13698070330,12130,12130,12130,12130,0
20230731,184300,13698070330,12130,12130,12130,12130,0
20230731,184200,13698070330,12130,12130,12130,12130,0
20230731,184100,13698070330,12130,12130,12130,12130,32951
20230731,184000,13698070330,12130,12130,12130,12130,0
20230731,183900,13698070330,12130,12130,12130,12130,0
20230731,183800,13698070330,12130,12130,12130,12130,0
20230731,183700,13698070330,12130,12130,12130,12130,0
20230731,183600,13698070330,12130,12130,12130,12130,0
20230731,183500,13698070330,12130,12130,12130,12130,0
20230731,183400,13698070330,12130,12130,12130,12130,0
20230731,183300,13698070330,12130,12130,12130,12130,0
20230731,183200,13698070330,12130,12130,12130,12130,0
20230731,183100,13698070330,12130,12130,12130,12130,0
20230731,183000,13698070330,12130,12130,12130,12130,0
20230731,182900,13698070330,12130,12130,12130,12130,0
20230731,182800,13698070330,12130,12130,12130,12130,0
20230731,182700,13698070330,12130,12130,12130,12130,0
20230731,182600,13698070330,12130,12130,12130,12130,0
20230731,182500,13698070330,12130,12130,12130,12130,0
20230731,182400,13698070330,12130,12130,12130,12130,0
20230731,182300,13698070330,12130,12130,12130,12130,0
20230731,182200,13698070330,12130,12130,12130,12130,0
20230731,182100,13698070330,12130,12130,12130,12130,0
20230731,182000,13698070330,12130,12130,12130,12130,0
20230731,181900,13698070330,12130,12130,12130,12130,0
20230731,181800,13698070330,12130,12130,12130,12130,0
20230731,181700,13698070330,12130,12130,12130,12130,0
20230731,181600,13698070330,12130,12130,12130,12130,0
20230731,181500,13698070330,12130,12130,12130,12130,0
20230731,181400,13698070330,12130,12130,12130,12130,0
20230731,181300,13698070330,12130,12130,12130,12130,0
20230731,181200,13698070330,12130,12130,12130,12130,0
20230731,181100,13698070330,12130,12130,12130,12130,32951
20230731,181000,13698070330,12130,12130,12130,12130,0
20230731,180900,13698070330,12130,12130,12130,12130,0
20230731,180800,13698070330,12130,12130,12130,12130,0
20230731,180700,13698070330,12130,12130,12130,12130,0
20230731,180600,13698070330,12130,12130,12130,12130,0
20230731,180500,13698070330,12130,12130,12130,12130,0
20230731,180400,13698070330,12130,12130,12130,12130,0
20230731,180300,13698070330,12130,12130,12130,12130,0
20230731,180200,13698070330,12130,12130,12130,12130,0
20230731,180100,13698070330,12130,12130,12130,12130,0
20230731,180000,13698070330,12130,12130,12130,12130,0
20230731,175900,13698070330,12130,12130,12130,12130,0
20230731,175800,13698070330,12130,12130,12130,12130,0
20230731,175700,13698070330,12130,12130,12130,12130,0
20230731,175600,13698070330,12130,12130,12130,12130,0
20230731,175500,13698070330,12130,12130,12130,12130,0
20230731,175400,13698070330,12130,12130,12130,12130,0
20230731,175300,13698070330,12130,12130,12130,12130,0
20230731,175200,13698070330,12130,12130,12130,12130,0
20230731,175100,13698070330,12130,12130,12130,12130,0
20230731,175000,13698070330,12130,12130,12130,12130,0
20230731,174900,13698070330,12130,12130,12130,12130,0
20230731,174800,13698070330,12130,12130,12130,12130,0
20230731,174700,13698070330,12130,12130,12130,12130,0
20230731,174600,13698070330,12130,12130,12130,12130,0
20230731,174500,13698070330,12130,12130,12130,12130,0
20230731,174400,13698070330,12130,12130,12130,12130,0
20230731,174300,13698070330,12130,12130,12130,12130,0
20230731,174200,13698070330,12130,12130,12130,12130,0
20230731,174100,13698070330,12130,12130,12130,12130,32951
20230731,174000,13698070330,12130,12130,12130,12130,0
20230731,173900,13698070330,12130,12130,12130,12130,0
20230731,173800,13698070330,12130,12130,12130,12130,0
20230731,173700,13698070330,12130,12130,12130,12130,0
20230731,173600,13698070330,12130,12130,12130,12130,0
20230731,173500,13698070330,12130,12130,12130,12130,0
20230731,173400,13698070330,12130,12130,12130,12130,0
20230731,173300,13698070330,12130,12130,12130,12130,0
20230731,173200,13698070330,12130,12130,12130,12130,0
20230731,173100,13698070330,12130,12130,12130,12130,0
20230731,173000,13698070330,12130,12130,12130,12130,0
20230731,172900,13698070330,12130,12130,12130,12130,0
20230731,172800,13698070330,12130,12130,12130,12130,0
20230731,172700,13698070330,12130,12130,12130,12130,0
20230731,172600,13698070330,12130,12130,12130,12130,0
20230731,172500,13698070330,12130,12130,12130,12130,0
20230731,172400,13698070330,12130,12130,12130,12130,0
20230731,172300,13698070330,12130,12130,12130,12130,0
20230731,172200,13698070330,12130,12130,12130,12130,0
20230731,172100,13698070330,12130,12130,12130,12130,0
20230731,172000,13698070330,12130,12130,12130,12130,0
20230731,171900,13698070330,12130,12130,12130,12130,0
20230731,171800,13698070330,12130,12130,12130,12130,0
20230731,171700,13698070330,12130,12130,12130,12130,0
20230731,171600,13698070330,12130,12130,12130,12130,0
20230731,171500,13698070330,12130,12130,12130,12130,0
20230731,171400,13698070330,12130,12130,12130,12130,0
20230731,171300,13698070330,12130,12130,12130,12130,0
20230731,171200,13698070330,12130,12130,12130,12130,0
20230731,171100,13698070330,12130,12130,12130,12130,32951
20230731,171000,13698070330,12130,12130,12130,12130,0
20230731,170900,13698070330,12130,12130,12130,12130,0
20230731,170800,13698070330,12130,12130,12130,12130,0
20230731,170700,13698070330,12130,12130,12130,12130,0
20230731,170600,13698070330,12130,12130,12130,12130,0
20230731,170500,13698070330,12130,12130,12130,12130,0
20230731,170400,13698070330,12130,12130,12130,12130,0
20230731,170300,13698070330,12130,12130,12130,12130,0
20230731,170200,13698070330,12130,12130,12130,12130,0
20230731,170100,13698070330,12130,12130,12130,12130,0
20230731,170000,13698070330,12130,12130,12130,12130,0
20230731,165900,13698070330,12130,12130,12130,12130,0
20230731,165800,13698070330,12130,12130,12130,12130,0
20230731,165700,13698070330,12130,12130,12130,12130,0
20230731,165600,13698070330,12130,12130,12130,12130,0
20230731,165500,13698070330,12130,12130,12130,12130,0
20230731,165400,13698070330,12130,12130,12130,12130,0
20230731,165300,13698070330,12130,12130,12130,12130,0
20230731,165200,13698070330,12130,12130,12130,12130,0
20230731,165100,13698070330,12130,12130,12130,12130,0
20230731,165000,13698070330,12130,12130,12130,12130,0
20230731,164900,13698070330,12130,12130,12130,12130,0
20230731,164800,13698070330,12130,12130,12130,12130,0
20230731,164700,13698070330,12130,12130,12130,12130,0
20230731,164600,13698070330,12130,12130,12130,12130,0
20230731,164500,13698070330,12130,12130,12130,12130,0
20230731,164400,13698070330,12130,12130,12130,12130,0
20230731,164300,13698070330,12130,12130,12130,12130,0
20230731,164200,13698070330,12130,12130,12130,12130,0
20230731,164100,13698070330,12130,12130,12130,12130,32951
20230731,164000,13698070330,12130,12130,12130,12130,0
20230731,163900,13698070330,12130,12130,12130,12130,0
20230731,163800,13698070330,12130,12130,12130,12130,0
20230731,163700,13698070330,12130,12130,12130,12130,0
20230731,163600,13698070330,12130,12130,12130,12130,0
20230731,163500,13698070330,12130,12130,12130,12130,0
20230731,163400,13698070330,12130,12130,12130,12130,0
20230731,163300,13698070330,12130,12130,12130,12130,0
20230731,163200,13698070330,12130,12130,12130,12130,0
20230731,163100,13698070330,12130,12130,12130,12130,0
20230731,163000,13698070330,12130,12130,12130,12130,0
20230731,162900,13698070330,12130,12130,12130,12130,0
20230731,162800,13698070330,12130,12130,12130,12130,0
20230731,162700,13698070330,12130,12130,12130,12130,0
20230731,162600,13698070330,12130,12130,12130,12130,0
20230731,162500,13698070330,12130,12130,12130,12130,0
20230731,162400,13698070330,12130,12130,12130,12130,0
20230731,162300,13698070330,12130,12130,12130,12130,0
20230731,162200,13698070330,12130,12130,12130,12130,0
20230731,162100,13698070330,12130,12130,12130,12130,0
20230731,162000,13698070330,12130,12130,12130,12130,0
20230731,161900,13698070330,12130,12130,12130,12130,0
20230731,161800,13698070330,12130,12130,12130,12130,0
20230731,161700,13698070330,12130,12130,12130,12130,0
20230731,161600,13698070330,12130,12130,12130,12130,0
20230731,161500,13698070330,12130,12130,12130,12130,0
20230731,161400,13698070330,12130,12130,12130,12130,0
20230731,161300,13698070330,12130,12130,12130,12130,0
20230731,161200,13698070330,12130,12130,12130,12130,0
20230731,161100,13698070330,12130,12130,12130,12130,32951
20230731,161000,13698070330,12130,12130,12130,12130,0
20230731,160900,13698070330,12130,12130,12130,12130,0
20230731,160800,13698070330,12130,12130,12130,12130,0
20230731,160700,13698070330,12130,12130,12130,12130,0
20230731,160600,13698070330,12130,12130,12130,12130,0
20230731,160500,13698070330,12130,12130,12130,12130,0
20230731,160400,13698070330,12130,12130,12130,12130,0
20230731,160300,13698070330,12130,12130,12130,12130,0
20230731,160200,13698070330,12130,12130,12130,12130,0
20230731,160100,13698070330,12130,12130,12130,12130,0
20230731,160000,13698070330,12130,12130,12130,12130,0
20230731,155900,13698070330,12130,12130,12130,12130,0
20230731,155800,13698070330,12130,12130,12130,12130,0
20230731,155700,13698070330,12130,12130,12130,12130,0
20230731,155600,13698070330,12130,12130,12130,12130,0
20230731,155500,13698070330,12130,12130,12130,12130,0
20230731,155400,13698070330,12130,12130,12130,12130,0
20230731,155300,13698070330,12130,12130,12130,12130,0
20230731,155200,13698070330,12130,12130,12130,12130,0
20230731,155100,13698070330,12130,12130,12130,12130,0
20230731,155000,13698070330,12130,12130,12130,12130,0
20230731,154900,13698070330,12130,12130,12130,12130,0
20230731,154800,13698070330,12130,12130,12130,12130,0
20230731,154700,13698070330,12130,12130,12130,12130,0
20230731,154600,13698070330,12130,12130,12130,12130,0
20230731,154500,13698070330,12130,12130,12130,12130,0
20230731,154400,13698070330,12130,12130,12130,12130,0
20230731,154300,13698070330,12130,12130,12130,12130,0
20230731,154200,13698070330,12130,12130,12130,12130,0
20230731,154100,13698070330,12130,12130,12130,12130,32951
20230731,154000,13698070330,12130,12130,12130,12130,0
20230731,153900,13698070330,12130,12130,12130,12130,0
20230731,153800,13698070330,12130,12130,12130,12130,0
20230731,153700,13698070330,12130,12130,12130,12130,0
20230731,153600,13698070330,12130,12130,12130,12130,0
20230731,153500,13698070330,12130,12130,12130,12130,0
20230731,153400,13698070330,12130,12130,12130,12130,0
20230731,153300,13698070330,12130,12130,12130,12130,0
20230731,153200,13698070330,12130,12130,12130,12130,0
20230731,153100,13698070330,12130,12130,12130,12130,0
20230731,153000,13698070330,12130,12130,12130,12130,32951
20230731,152900,13298374700,12130,12130,12130,12130,0
20230731,152800,13298374700,12130,12130,12130,12130,0
20230731,152700,13298374700,12130,12130,12130,12130,0
20230731,152600,13298374700,12130,12130,12130,12130,0
20230731,152500,13298374700,12130,12130,12130,12130,0
20230731,152400,13298374700,12130,12130,12130,12130,0
20230731,152300,13298374700,12130,12130,12130,12130,0
20230731,152200,13298374700,12130,12130,12130,12130,0
20230731,152100,13298374700,12130,12130,12130,12130,0
20230731,152000,13298374700,12130,12130,12130,12130,0
20230731,151900,13298374700,12130,12120,12140,12120,4624
20230731,151800,13242299280,12120,12140,12140,12120,3181
20230731,151700,13203717020,12140,12120,12140,12120,2330
20230731,151600,13175454680,12120,12130,12140,12120,4229
20230731,151500,13124179720,12130,12140,12150,12130,3401
20230731,151400,13082901320,12150,12140,12150,12130,4062
20230731,151300,13033593720,12130,12140,12140,12130,3075
20230731,151200,12996277560,12150,12130,12150,12130,2415
20230731,151100,12966953070,12140,12130,12140,12130,1783
20230731,151000,12945307520,12140,12140,12140,12130,3006
20230731,150900,12908819790,12140,12130,12150,12130,5132
20230731,150800,12846503210,12140,12140,12140,12130,1454
20230731,150700,12828857120,12130,12140,12140,12130,7186
20230731,150600,12741666770,12140,12150,12150,12140,2154
20230731,150500,12715505110,12140,12130,12140,12130,2853
20230731,150400,12680880040,12140,12140,12140,12130,2032
20230731,150300,12656217790,12130,12130,12140,12130,995
20230731,150200,12644146480,12140,12130,12140,12120,2186
20230731,150100,12617620830,12130,12110,12130,12110,1963
20230731,150000,12593812780,12120,12100,12120,12100,807
20230731,145900,12584034850,12100,12120,12130,12100,2934
20230731,145800,12548510830,12110,12120,12130,12110,4159
20230731,145700,12498089910,12120,12110,12130,12110,1582
20230731,145600,12478925220,12110,12110,12120,12110,3351
20230731,145500,12438319730,12120,12110,12120,12100,2337
20230731,145400,12410018350,12110,12090,12110,12090,2204
20230731,145300,12383352850,12090,12090,12100,12090,5514
20230731,145200,12316673280,12100,12090,12100,12090,2742
20230731,145100,12283508060,12100,12100,12100,12090,2995
20230731,145000,12247277920,12090,12100,12100,12090,2736
20230731,144900,12214175600,12100,12090,12100,12090,1680
20230731,144800,12193861190,12090,12090,12100,12090,2560
20230731,144700,12162901360,12100,12090,12100,12090,3028
20230731,144600,12126280050,12090,12090,12100,12090,1955
20230731,144500,12102640880,12090,12090,12100,12080,2547
20230731,144400,12071849400,12090,12100,12100,12080,2496
20230731,144300,12041669300,12090,12090,12090,12080,1765
20230731,144200,12020343340,12090,12090,12090,12080,4431
20230731,144100,11966792350,12090,12090,12100,12080,4304
20230731,144000,11914767340,12090,12080,12090,12080,3344
20230731,143900,11874356480,12080,12100,12110,12080,2995
20230731,143800,11838147490,12100,12100,12110,12090,23232
20230731,143700,11557180540,12100,12090,12100,12090,1987
20230731,143600,11533152490,12100,12100,12100,12090,2892
20230731,143500,11498176820,12090,12100,12110,12090,11491
20230731,143400,11359140160,12110,12110,12120,12110,3350
20230731,143300,11318561190,12110,12110,12120,12110,2306
20230731,143200,11290624030,12120,12120,12120,12110,2712
20230731,143100,11257776320,12120,12120,12130,12110,2657
20230731,143000,11225575410,12110,12120,12120,12110,1205
20230731,142900,11210971380,12110,12120,12130,12110,3315
20230731,142800,11170803910,12120,12120,12130,12110,766
20230731,142700,11161519990,12120,12120,12130,12110,1585
20230731,142600,11142309780,12120,12110,12120,12110,673
20230731,142500,11134155170,12120,12110,12130,12110,1357
20230731,142400,11117701610,12110,12130,12140,12110,2133
20230731,142300,11091842690,12140,12130,12140,12120,1200
20230731,142200,11077289950,12130,12120,12130,12120,1842
20230731,142100,11054951300,12120,12140,12140,12120,2078
20230731,142000,11029750680,12130,12130,12130,12120,774
20230731,141900,11020364470,12130,12120,12130,12110,1302
20230731,141800,11004582550,12120,12130,12130,12110,3819
20230731,141700,10958278760,12130,12130,12140,12130,1957
20230731,141600,10934538270,12140,12130,12140,12130,1899
20230731,141500,10911501640,12130,12130,12130,12120,384
20230731,141400,10906844740,12130,12120,12130,12120,2316
20230731,141300,10878766740,12120,12100,12130,12100,9952
20230731,141200,10758239970,12110,12110,12110,12100,1639
20230731,141100,10738397510,12110,12110,12110,12100,1558
20230731,141000,10719532040,12110,12110,12110,12100,4024
20230731,140900,10670837620,12110,12100,12110,12100,3994
20230731,140800,10622482200,12100,12100,12110,12100,5229
20230731,140700,10559178530,12100,12110,12110,12100,1577
20230731,140600,10540092330,12110,12100,12110,12100,1168
20230731,140500,10525949140,12100,12100,12110,12100,1807
20230731,140400,10504074730,12110,12110,12110,12100,1078
20230731,140300,10491025630,12110,12110,12110,12100,1914
20230731,140200,10467853570,12110,12110,12110,12100,2308
20230731,140100,10439916760,12110,12100,12110,12100,363
20230731,140000,10435521280,12110,12110,12110,12100,1725
20230731,135900,10414637570,12110,12100,12110,12100,2891
20230731,135800,10379650920,12110,12110,12110,12100,517
20230731,135700,10373390430,12100,12100,12110,12100,1707
20230731,135600,10352734420,12100,12110,12110,12100,1870
20230731,135500,10330100970,12110,12110,12110,12100,746
20230731,135400,10321068040,12100,12110,12110,12100,2439
20230731,135300,10291551220,12110,12100,12110,12100,1243
20230731,135200,10276508240,12110,12110,12110,12100,902
20230731,135100,10265590230,12110,12110,12110,12100,846
20230731,135000,10255350440,12100,12110,12110,12100,492
20230731,134900,10249394980,12100,12110,12110,12100,1485
20230731,134800,10231424420,12100,12100,12110,12100,1269
20230731,134700,10216067700,12100,12100,12110,12100,1931
20230731,134600,10192699720,12100,12110,12110,12100,1361
20230731,134500,10176230410,12110,12110,12110,12100,1054
20230731,134400,10163473010,12110,12110,12110,12100,1402
20230731,134300,10146506050,12100,12110,12110,12100,927
20230731,134200,10135287900,12100,12110,12110,12100,1505
20230731,134100,10117075380,12110,12100,12110,12100,1076
20230731,134000,10104047980,12110,12100,12110,12100,1401
20230731,133900,10087093600,12100,12100,12110,12100,865
20230731,133800,10076624870,12110,12100,12110,12100,1787
20230731,133700,10054992770,12100,12100,12100,12090,1660
20230731,133600,10034912530,12100,12100,12100,12090,169
20230731,133500,10032867820,12090,12090,12100,12090,2874
20230731,133400,9998111410,12100,12100,12100,12090,974
20230731,133300,9986326100,12100,12090,12100,12090,653
20230731,133200,9978425940,12100,12090,12100,12090,3430
20230731,133100,9936941100,12100,12090,12100,12090,1013
20230731,133000,9924684050,12090,12100,12100,12090,1584
20230731,132900,9905527160,12100,12090,12100,12090,1672
20230731,132800,9885304040,12100,12100,12100,12090,1059
20230731,132700,9872496580,12100,12100,12100,12090,1493
20230731,132600,9854442140,12100,12100,12100,12090,430
20230731,132500,9849241720,12100,12100,12100,12090,2608
20230731,132400,9817705990,12100,12090,12100,12090,1001
20230731,132300,9805601830,12100,12100,12110,12090,2363
20230731,132200,9777009540,12100,12110,12120,12100,4395
20230731,132100,9723810430,12120,12100,12120,12090,5378
20230731,132000,9658708780,12100,12090,12100,12090,1670
20230731,131900,9638509040,12090,12100,12100,12090,362
20230731,131800,9634129730,12090,12090,12090,12080,8106
20230731,131700,9536134910,12080,12090,12090,12080,1271
20230731,131600,9520775420,12080,12090,12090,12080,2495
20230731,131500,9490618180,12090,12090,12090,12080,1474
20230731,131400,9472803490,12090,12090,12090,12080,1950
20230731,131300,9449235160,12090,12080,12090,12080,1633
20230731,131200,9429500260,12090,12090,12090,12080,2293
20230731,131100,9401783590,12080,12090,12090,12080,2062
20230731,131000,9376861480,12090,12080,12090,12080,5951
20230731,130900,9304926720,12080,12090,12090,12080,3187
20230731,130800,9266414510,12080,12080,12090,12080,1268
20230731,130700,9251090800,12080,12090,12090,12080,1414
20230731,130600,9234008250,12090,12090,12090,12080,6186
20230731,130500,9159219920,12090,12100,12100,12090,1460
20230731,130400,9141565100,12100,12100,12100,12090,968
20230731,130300,9129860930,12100,12100,12100,12090,411
20230731,130200,9124888160,12100,12090,12100,12090,3198
20230731,130100,9086214810,12100,12100,12100,12090,464
20230731,130000,9080602730,12090,12090,12100,12090,1318
20230731,125900,9064666820,12090,12100,12100,12090,1148
20230731,125800,9050784010,12090,12100,12100,12090,532
20230731,125700,9044349530,12090,12090,12100,12090,2555
20230731,125600,9013458710,12100,12090,12100,12090,2320
20230731,125500,8985401760,12100,12100,12100,12090,3922
20230731,125400,8937979750,12100,12100,12100,12090,685
20230731,125300,8929696490,12100,12100,12100,12090,1047
20230731,125200,8917035590,12090,12100,12100,12090,1690
20230731,125100,8896594200,12100,12100,12100,12090,853
20230731,125000,8886278550,12100,12100,12100,12090,1397
20230731,124900,8869386260,12090,12090,12100,12090,1181
20230731,124800,8855107570,12090,12100,12100,12090,975
20230731,124700,8843315310,12100,12100,12100,12090,847
20230731,124600,8833072460,12090,12100,12100,12090,1972
20230731,124500,8809228240,12100,12080,12100,12080,5557
20230731,124400,8742049050,12090,12090,12090,12080,328
20230731,124300,8738085920,12090,12090,12100,12080,2718
20230731,124200,8705233790,12090,12100,12100,12090,3145
20230731,124100,8667208850,12100,12100,12100,12090,2910
20230731,124000,8632023910,12090,12100,12100,12090,3766
20230731,123900,8586491540,12100,12090,12100,12090,1949
20230731,123800,8562927180,12100,12090,12100,12090,2140
20230731,123700,8537051960,12090,12100,12100,12090,919
20230731,123600,8525938910,12100,12110,12110,12100,9351
20230731,123500,8412790250,12100,12110,12110,12100,1274
20230731,123400,8397372910,12110,12110,12110,12100,752
20230731,123300,8388268240,12100,12110,12110,12100,1285
20230731,123200,8372715330,12100,12110,12110,12100,2287
20230731,123100,8345035850,12110,12110,12110,12100,1667
20230731,123000,8324861060,12100,12110,12120,12100,2000
20230731,122900,8300655780,12110,12110,12120,12110,14462
20230731,122800,8125491510,12120,12120,12130,12110,961
20230731,122700,8113846510,12120,12130,12130,12120,9733
20230731,122600,7995828530,12140,12140,12140,12130,1080
20230731,122500,7982722220,12130,12140,12140,12130,1941
20230731,122400,7959172360,12140,12130,12140,12130,1179
20230731,122300,7944865430,12130,12140,12140,12130,448
20230731,122200,7939427630,12130,12140,12140,12130,2674
20230731,122100,7906980220,12140,12140,12140,12130,691
20230731,122000,7898596860,12140,12140,12140,12130,951
20230731,121900,7887057930,12140,12130,12140,12130,426
20230731,121800,7881888460,12130,12140,12140,12130,1652
20230731,121700,7861847040,12140,12140,12140,12130,745
20230731,121600,7852802750,12140,12140,12140,12130,1066
20230731,121500,7839868760,12130,12140,12140,12130,3812
20230731,121400,7793602520,12140,12130,12140,12130,1278
20230731,121300,7778088880,12130,12130,12140,12120,5525
20230731,121200,7711053700,12130,12120,12130,12120,781
20230731,121100,7701587240,12130,12120,12130,12120,1019
20230731,121000,7689227520,12130,12140,12140,12120,4301
20230731,120900,7637059860,12140,12130,12140,12130,270
20230731,120800,7633782490,12130,12130,12140,12130,1603
20230731,120700,7614336750,12130,12140,12140,12130,1278
20230731,120600,7598830510,12140,12140,12140,12130,772
20230731,120500,7589461290,12140,12130,12140,12130,1917
20230731,120400,7566206190,12130,12130,12130,12120,1455
20230731,120300,7548559600,12130,12120,12130,12120,843
20230731,120200,7538340150,12120,12120,12130,12120,539
20230731,120100,7531807450,12120,12120,12130,12120,1040
20230731,120000,7519201030,12120,12130,12130,12120,1406
20230731,115900,7502151900,12130,12130,12130,12120,1318
20230731,115800,7486169800,12120,12130,12130,12120,3712
20230731,115700,7441170970,12130,12120,12130,12120,2293
20230731,115600,7413363060,12130,12140,12140,12120,5577
20230731,115500,7345738680,12140,12140,12140,12130,837
20230731,115400,7335585440,12130,12140,12140,12130,1306
20230731,115300,7319742350,12140,12140,12140,12130,558
20230731,115200,7312973260,12140,12140,12140,12130,1057
20230731,115100,7300149920,12140,12140,12140,12130,1422
20230731,115000,7282898830,12140,12140,12140,12130,1352
20230731,114900,7266497880,12130,12140,12140,12130,736
20230731,114800,7257567800,12140,12140,12140,12130,1887
20230731,114700,7234670290,12140,12140,12140,12130,922
20230731,114600,7223485130,12140,12130,12140,12130,1116
20230731,114500,7209943970,12130,12120,12140,12120,855
20230731,114400,7199576740,12140,12130,12140,12120,2056
20230731,114300,7174646090,12130,12120,12130,12120,1502
20230731,114200,7156439300,12130,12130,12130,12120,434
20230731,114100,7151175620,12130,12120,12130,12120,388
20230731,114000,7146469650,12130,12130,12130,12120,2106
20230731,113900,7120944270,12130,12130,12130,12120,264
20230731,113800,7117742820,12120,12120,12130,12120,1713
20230731,113700,7096978720,12120,12130,12130,12120,1392
20230731,113600,7080105470,12120,12130,12140,12120,2486
20230731,113500,7049950150,12130,12140,12140,12130,875
20230731,113400,7039335900,12130,12140,12140,12130,282
20230731,113300,7035912930,12130,12140,12140,12130,1293
20230731,113200,7020228500,12130,12130,12140,12130,1128
20230731,113100,7006540930,12130,12140,12140,12130,346
20230731,113000,7002341500,12130,12130,12140,12130,1994
20230731,112900,6978152290,12140,12130,12140,12130,1484
20230731,112800,6960146640,12140,12140,12140,12130,701
20230731,112700,6951641370,12130,12130,12140,12130,1414
20230731,112600,6934487010,12140,12140,12150,12140,615
20230731,112500,6927017760,12150,12150,12150,12140,938
20230731,112400,6915626130,12150,12140,12160,12130,1970
20230731,112300,6891705640,12130,12150,12160,12130,3469
20230731,112200,6849573870,12150,12160,12160,12150,421
20230731,112100,6844455010,12160,12160,12160,12150,1033
20230731,112000,6831901370,12160,12150,12160,12150,1844
20230731,111900,6809490140,12160,12160,12160,12150,1399
20230731,111800,6792489400,12150,12140,12150,12140,15957
20230731,111700,6598758870,12140,12130,12140,12120,5658
20230731,111600,6530124730,12130,12130,12130,12120,3090
20230731,111500,6492656380,12130,12130,12130,12120,1669
20230731,111400,6472418580,12130,12130,12130,12120,1781
20230731,111300,6450815430,12130,12120,12130,12120,2260
20230731,111200,6423415580,12130,12130,12130,12120,1337
20230731,111100,6407206290,12130,12120,12130,12120,1621
20230731,111000,6387559640,12120,12120,12120,12110,1795
20230731,110900,6365816180,12120,12120,12120,12110,1370
20230731,110800,6349220420,12120,12110,12120,12110,1660
20230731,110700,6329106310,12120,12120,12120,12110,1175
20230731,110600,6314872180,12120,12100,12120,12100,509
20230731,110500,6308708130,12110,12110,12110,12100,8770
20230731,110400,6202515920,12100,12110,12110,12100,1020
20230731,110300,6190164980,12100,12100,12110,12090,2325
20230731,110200,6162030030,12100,12090,12100,12090,3794
20230731,110100,6116134620,12100,12100,12100,12090,207
20230731,110000,6113630310,12090,12100,12100,12090,1073
20230731,105900,6100655130,12090,12100,12100,12090,793
20230731,105800,6091065490,12100,12090,12100,12080,4251
20230731,105700,6039693190,12090,12090,12100,12090,3210
20230731,105600,6000881600,12100,12100,12110,12090,1259
20230731,105500,5985652160,12110,12090,12110,12090,4457
20230731,105400,5931727360,12100,12100,12100,12090,1502
20230731,105300,5913561390,12100,12100,12100,12090,1435
20230731,105200,5896202940,12100,12100,12110,12100,1798
20230731,105100,5874445860,12100,12100,12110,12090,3373
20230731,105000,5833644750,12100,12100,12110,12090,2761
20230731,104900,5800236780,12100,12100,12100,12090,432
20230731,104800,5795009590,12100,12100,12100,12090,2218
20230731,104700,5768190890,12100,12100,12100,12090,321
20230731,104600,5764306880,12090,12110,12110,12090,7862
20230731,104500,5669179330,12100,12100,12110,12100,4021
20230731,104400,5620497720,12110,12110,12110,12100,1217
20230731,104300,5605767250,12110,12110,12110,12100,644
20230731,104200,5597973340,12110,12100,12110,12090,1142
20230731,104100,5584151800,12090,12100,12100,12090,3100
20230731,104000,5546654370,12100,12080,12100,12080,1470
20230731,103900,5528891690,12090,12090,12090,12080,5761
20230731,103800,5459284730,12090,12090,12090,12080,2331
20230731,103700,5431111090,12090,12090,12090,12080,1935
20230731,103600,5407723940,12090,12100,12100,12080,11311
20230731,103500,5270956050,12100,12100,12100,12090,4767
20230731,103400,5213276450,12100,12100,12100,12090,2367
20230731,103300,5184642660,12100,12100,12100,12090,4277
20230731,103200,5132898270,12100,12090,12100,12090,766
20230731,103100,5123633500,12090,12090,12100,12080,978
20230731,103000,5111808630,12090,12090,12090,12080,2479
20230731,102900,5081846530,12090,12080,12090,12070,4407
20230731,102800,5028641900,12080,12090,12100,12070,20079
20230731,102700,4786017260,12090,12100,12100,12090,1495
20230731,102600,4767935920,12100,12100,12100,12090,2071
20230731,102500,4742893640,12100,12110,12110,12090,3462
20230731,102400,4701004350,12100,12110,12110,12100,1020
20230731,102300,4688656610,12110,12100,12110,12100,2182
20230731,102200,4662252580,12100,12100,12110,12090,3931
20230731,102100,4614698670,12100,12120,12120,12100,40577
20230731,102000,4123589770,12110,12130,12130,12110,8783
20230731,101900,4017157510,12120,12130,12130,12120,1306
20230731,101800,4001322330,12130,12130,12130,12120,1212
20230731,101700,3986627810,12130,12130,12140,12120,17502
20230731,101600,3774178670,12130,12130,12130,12120,1576
20230731,101500,3755074020,12130,12130,12130,12120,1449
20230731,101400,3737500020,12130,12120,12130,12110,4268
20230731,101300,3685776930,12130,12140,12140,12110,25858
20230731,101200,3372271870,12140,12140,12140,12130,2124
20230731,101100,3346494150,12130,12140,12140,12130,867
20230731,101000,3335974650,12140,12140,12140,12130,2157
20230731,100900,3309808300,12140,12140,12140,12130,1574
20230731,100800,3290712970,12130,12140,12140,12130,2263
20230731,100700,3263255180,12140,12140,12140,12130,1805
20230731,100600,3241345130,12140,12140,12140,12130,2125
20230731,100500,3215559800,12140,12130,12140,12130,4154
20230731,100400,3165136030,12140,12150,12160,12130,16394
20230731,100300,2966009540,12160,12160,12160,12150,2665
20230731,100200,2933626020,12170,12170,12170,12160,1353
20230731,100100,2917172760,12170,12170,12170,12160,2431
20230731,100000,2887611460,12170,12160,12170,12160,838
20230731,095900,2877418050,12160,12160,12170,12160,2588
20230731,095800,2845945790,12170,12160,12170,12160,607
20230731,095700,2838563920,12160,12160,12160,12150,1384
20230731,095600,2821734680,12160,12160,12170,12150,3848
20230731,095500,2774976950,12170,12160,12170,12150,5839
20230731,095400,2703988810,12170,12160,12170,12160,205
20230731,095300,2701494770,12170,12160,12170,12150,1710
20230731,095200,2680703610,12160,12160,12160,12150,1928
20230731,095100,2657266120,12160,12160,12170,12160,3957
20230731,095000,2609148300,12160,12170,12170,12160,7356
20230731,094900,2519698200,12170,12170,12170,12160,702
20230731,094800,2511156340,12170,12170,12170,12160,2041
20230731,094700,2486328340,12170,12180,12180,12170,4851
20230731,094600,2427291220,12180,12180,12190,12180,5992
20230731,094500,2354294750,12190,12210,12210,12190,13567
20230731,094400,2188818810,12210,12220,12220,12210,1976
20230731,094300,2164690780,12210,12220,12220,12210,841
20230731,094200,2154420350,12220,12220,12220,12220,153
20230731,094100,2152550690,12220,12220,12230,12210,1617
20230731,094000,2132796240,12220,12220,12220,12210,639
20230731,093900,2124987670,12220,12220,12230,12210,758
20230731,093800,2115728190,12220,12230,12230,12210,1562
20230731,093700,2096645230,12230,12230,12230,12220,533
20230731,093600,2090130980,12230,12240,12240,12220,3727
20230731,093500,2044562860,12230,12240,12240,12230,2367
20230731,093400,2015612950,12240,12240,12240,12230,1506
20230731,093300,1997185570,12240,12240,12240,12230,1921
20230731,093200,1973677830,12240,12240,12240,12230,481
20230731,093100,1967792120,12240,12230,12240,12220,2875
20230731,093000,1932636980,12220,12210,12230,12210,7582
20230731,092900,1839984890,12220,12210,12220,12210,1756
20230731,092800,1818541000,12210,12210,12210,12200,2030
20230731,092700,1793760910,12200,12210,12210,12200,836
20230731,092600,1783559070,12200,12210,12210,12200,335
20230731,092500,1779470740,12210,12210,12220,12210,2383
20230731,092400,1750374260,12210,12210,12220,12200,6076
20230731,092300,1676186020,12220,12220,12230,12210,3274
20230731,092200,1636177700,12220,12240,12240,12210,3514
20230731,092100,1593239190,12230,12190,12230,12190,5193
20230731,092000,1529835540,12200,12190,12200,12190,1329
20230731,091900,1513633690,12180,12160,12190,12160,3335
20230731,091800,1473040370,12160,12180,12190,12160,5752
20230731,091700,1403000970,12180,12150,12180,12150,6432
20230731,091600,1324798620,12150,12150,12150,12140,7085
20230731,091500,1238718480,12150,12140,12150,12130,2968
20230731,091400,1202685630,12140,12130,12150,12110,16101
20230731,091300,1007379250,12130,12160,12170,12130,9895
20230731,091200,887152730,12170,12230,12230,12160,31444
20230731,091100,503721930,12230,12240,12240,12220,1690
20230731,091000,483065300,12220,12250,12250,12220,3229
20230731,090900,443577440,12230,12250,12250,12210,6021
20230731,090800,369906590,12250,12250,12260,12220,5063
20230731,090700,307958950,12250,12250,12250,12240,328
20230731,090600,303941190,12250,12250,12250,12240,1726
20230731,090500,282809060,12250,12260,12270,12240,2361
20230731,090400,253900900,12270,12260,12270,12250,6032
20230731,090300,179984870,12270,12270,12270,12260,277
20230731,090200,176587540,12270,12250,12270,12250,1020
20230731,090100,164081640,12260,12250,12260,12250,1691
20230731,090000,143362630,12260,12270,12280,12260,11424