KissMeData/095910/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194600,181861095,2175,2175,2175,2175,756
20230731,194500,181861095,2175,2175,2175,2175,0
20230731,194400,181861095,2175,2175,2175,2175,0
20230731,194300,181861095,2175,2175,2175,2175,0
20230731,194200,181861095,2175,2175,2175,2175,0
20230731,194100,181861095,2175,2175,2175,2175,0
20230731,194000,181861095,2175,2175,2175,2175,0
20230731,193900,181861095,2175,2175,2175,2175,0
20230731,193800,181861095,2175,2175,2175,2175,0
20230731,193700,181861095,2175,2175,2175,2175,0
20230731,193600,181861095,2175,2175,2175,2175,0
20230731,193500,181861095,2175,2175,2175,2175,0
20230731,193400,181861095,2175,2175,2175,2175,0
20230731,193300,181861095,2175,2175,2175,2175,0
20230731,193200,181861095,2175,2175,2175,2175,0
20230731,193100,181861095,2175,2175,2175,2175,0
20230731,193000,181861095,2175,2175,2175,2175,0
20230731,192900,181861095,2175,2175,2175,2175,0
20230731,192800,181861095,2175,2175,2175,2175,0
20230731,192700,181861095,2175,2175,2175,2175,0
20230731,192600,181861095,2175,2175,2175,2175,0
20230731,192500,181861095,2175,2175,2175,2175,0
20230731,192400,181861095,2175,2175,2175,2175,0
20230731,192300,181861095,2175,2175,2175,2175,0
20230731,192200,181861095,2175,2175,2175,2175,0
20230731,192100,181861095,2175,2175,2175,2175,0
20230731,192000,181861095,2175,2175,2175,2175,0
20230731,191900,181861095,2175,2175,2175,2175,0
20230731,191800,181861095,2175,2175,2175,2175,0
20230731,191700,181861095,2175,2175,2175,2175,0
20230731,191600,181861095,2175,2175,2175,2175,756
20230731,191500,181861095,2175,2175,2175,2175,0
20230731,191400,181861095,2175,2175,2175,2175,0
20230731,191300,181861095,2175,2175,2175,2175,0
20230731,191200,181861095,2175,2175,2175,2175,0
20230731,191100,181861095,2175,2175,2175,2175,0
20230731,191000,181861095,2175,2175,2175,2175,0
20230731,190900,181861095,2175,2175,2175,2175,0
20230731,190800,181861095,2175,2175,2175,2175,0
20230731,190700,181861095,2175,2175,2175,2175,0
20230731,190600,181861095,2175,2175,2175,2175,0
20230731,190500,181861095,2175,2175,2175,2175,0
20230731,190400,181861095,2175,2175,2175,2175,0
20230731,190300,181861095,2175,2175,2175,2175,0
20230731,190200,181861095,2175,2175,2175,2175,0
20230731,190100,181861095,2175,2175,2175,2175,0
20230731,190000,181861095,2175,2175,2175,2175,0
20230731,185900,181861095,2175,2175,2175,2175,0
20230731,185800,181861095,2175,2175,2175,2175,0
20230731,185700,181861095,2175,2175,2175,2175,0
20230731,185600,181861095,2175,2175,2175,2175,0
20230731,185500,181861095,2175,2175,2175,2175,0
20230731,185400,181861095,2175,2175,2175,2175,0
20230731,185300,181861095,2175,2175,2175,2175,0
20230731,185200,181861095,2175,2175,2175,2175,0
20230731,185100,181861095,2175,2175,2175,2175,0
20230731,185000,181861095,2175,2175,2175,2175,0
20230731,184900,181861095,2175,2175,2175,2175,0
20230731,184800,181861095,2175,2175,2175,2175,0
20230731,184700,181861095,2175,2175,2175,2175,0
20230731,184600,181861095,2175,2175,2175,2175,756
20230731,184500,181861095,2175,2175,2175,2175,0
20230731,184400,181861095,2175,2175,2175,2175,0
20230731,184300,181861095,2175,2175,2175,2175,0
20230731,184200,181861095,2175,2175,2175,2175,0
20230731,184100,181861095,2175,2175,2175,2175,0
20230731,184000,181861095,2175,2175,2175,2175,0
20230731,183900,181861095,2175,2175,2175,2175,0
20230731,183800,181861095,2175,2175,2175,2175,0
20230731,183700,181861095,2175,2175,2175,2175,0
20230731,183600,181861095,2175,2175,2175,2175,0
20230731,183500,181861095,2175,2175,2175,2175,0
20230731,183400,181861095,2175,2175,2175,2175,0
20230731,183300,181861095,2175,2175,2175,2175,0
20230731,183200,181861095,2175,2175,2175,2175,0
20230731,183100,181861095,2175,2175,2175,2175,0
20230731,183000,181861095,2175,2175,2175,2175,0
20230731,182900,181861095,2175,2175,2175,2175,0
20230731,182800,181861095,2175,2175,2175,2175,0
20230731,182700,181861095,2175,2175,2175,2175,0
20230731,182600,181861095,2175,2175,2175,2175,0
20230731,182500,181861095,2175,2175,2175,2175,0
20230731,182400,181861095,2175,2175,2175,2175,0
20230731,182300,181861095,2175,2175,2175,2175,0
20230731,182200,181861095,2175,2175,2175,2175,0
20230731,182100,181861095,2175,2175,2175,2175,0
20230731,182000,181861095,2175,2175,2175,2175,0
20230731,181900,181861095,2175,2175,2175,2175,0
20230731,181800,181861095,2175,2175,2175,2175,0
20230731,181700,181861095,2175,2175,2175,2175,0
20230731,181600,181861095,2175,2175,2175,2175,756
20230731,181500,181861095,2175,2175,2175,2175,0
20230731,181400,181861095,2175,2175,2175,2175,0
20230731,181300,181861095,2175,2175,2175,2175,0
20230731,181200,181861095,2175,2175,2175,2175,0
20230731,181100,181861095,2175,2175,2175,2175,0
20230731,181000,181861095,2175,2175,2175,2175,0
20230731,180900,181861095,2175,2175,2175,2175,0
20230731,180800,181861095,2175,2175,2175,2175,0
20230731,180700,181861095,2175,2175,2175,2175,0
20230731,180600,181861095,2175,2175,2175,2175,0
20230731,180500,181861095,2175,2175,2175,2175,0
20230731,180400,181861095,2175,2175,2175,2175,0
20230731,180300,181861095,2175,2175,2175,2175,0
20230731,180200,181861095,2175,2175,2175,2175,0
20230731,180100,181861095,2175,2175,2175,2175,0
20230731,180000,181861095,2175,2175,2175,2175,0
20230731,175900,181861095,2175,2175,2175,2175,0
20230731,175800,181861095,2175,2175,2175,2175,0
20230731,175700,181861095,2175,2175,2175,2175,0
20230731,175600,181861095,2175,2175,2175,2175,0
20230731,175500,181861095,2175,2175,2175,2175,0
20230731,175400,181861095,2175,2175,2175,2175,0
20230731,175300,181861095,2175,2175,2175,2175,0
20230731,175200,181861095,2175,2175,2175,2175,0
20230731,175100,181861095,2175,2175,2175,2175,0
20230731,175000,181861095,2175,2175,2175,2175,0
20230731,174900,181861095,2175,2175,2175,2175,0
20230731,174800,181861095,2175,2175,2175,2175,0
20230731,174700,181861095,2175,2175,2175,2175,0
20230731,174600,181861095,2175,2175,2175,2175,756
20230731,174500,181861095,2175,2175,2175,2175,0
20230731,174400,181861095,2175,2175,2175,2175,0
20230731,174300,181861095,2175,2175,2175,2175,0
20230731,174200,181861095,2175,2175,2175,2175,0
20230731,174100,181861095,2175,2175,2175,2175,0
20230731,174000,181861095,2175,2175,2175,2175,0
20230731,173900,181861095,2175,2175,2175,2175,0
20230731,173800,181861095,2175,2175,2175,2175,0
20230731,173700,181861095,2175,2175,2175,2175,0
20230731,173600,181861095,2175,2175,2175,2175,0
20230731,173500,181861095,2175,2175,2175,2175,0
20230731,173400,181861095,2175,2175,2175,2175,0
20230731,173300,181861095,2175,2175,2175,2175,0
20230731,173200,181861095,2175,2175,2175,2175,0
20230731,173100,181861095,2175,2175,2175,2175,0
20230731,173000,181861095,2175,2175,2175,2175,0
20230731,172900,181861095,2175,2175,2175,2175,0
20230731,172800,181861095,2175,2175,2175,2175,0
20230731,172700,181861095,2175,2175,2175,2175,0
20230731,172600,181861095,2175,2175,2175,2175,0
20230731,172500,181861095,2175,2175,2175,2175,0
20230731,172400,181861095,2175,2175,2175,2175,0
20230731,172300,181861095,2175,2175,2175,2175,0
20230731,172200,181861095,2175,2175,2175,2175,0
20230731,172100,181861095,2175,2175,2175,2175,0
20230731,172000,181861095,2175,2175,2175,2175,0
20230731,171900,181861095,2175,2175,2175,2175,0
20230731,171800,181861095,2175,2175,2175,2175,0
20230731,171700,181861095,2175,2175,2175,2175,0
20230731,171600,181861095,2175,2175,2175,2175,756
20230731,171500,181861095,2175,2175,2175,2175,0
20230731,171400,181861095,2175,2175,2175,2175,0
20230731,171300,181861095,2175,2175,2175,2175,0
20230731,171200,181861095,2175,2175,2175,2175,0
20230731,171100,181861095,2175,2175,2175,2175,0
20230731,171000,181861095,2175,2175,2175,2175,0
20230731,170900,181861095,2175,2175,2175,2175,0
20230731,170800,181861095,2175,2175,2175,2175,0
20230731,170700,181861095,2175,2175,2175,2175,0
20230731,170600,181861095,2175,2175,2175,2175,0
20230731,170500,181861095,2175,2175,2175,2175,0
20230731,170400,181861095,2175,2175,2175,2175,0
20230731,170300,181861095,2175,2175,2175,2175,0
20230731,170200,181861095,2175,2175,2175,2175,0
20230731,170100,181861095,2175,2175,2175,2175,0
20230731,170000,181861095,2175,2175,2175,2175,0
20230731,165900,181861095,2175,2175,2175,2175,0
20230731,165800,181861095,2175,2175,2175,2175,0
20230731,165700,181861095,2175,2175,2175,2175,0
20230731,165600,181861095,2175,2175,2175,2175,0
20230731,165500,181861095,2175,2175,2175,2175,0
20230731,165400,181861095,2175,2175,2175,2175,0
20230731,165300,181861095,2175,2175,2175,2175,0
20230731,165200,181861095,2175,2175,2175,2175,0
20230731,165100,181861095,2175,2175,2175,2175,0
20230731,165000,181861095,2175,2175,2175,2175,0
20230731,164900,181861095,2175,2175,2175,2175,0
20230731,164800,181861095,2175,2175,2175,2175,0
20230731,164700,181861095,2175,2175,2175,2175,0
20230731,164600,181861095,2175,2175,2175,2175,756
20230731,164500,181861095,2175,2175,2175,2175,0
20230731,164400,181861095,2175,2175,2175,2175,0
20230731,164300,181861095,2175,2175,2175,2175,0
20230731,164200,181861095,2175,2175,2175,2175,0
20230731,164100,181861095,2175,2175,2175,2175,0
20230731,164000,181861095,2175,2175,2175,2175,0
20230731,163900,181861095,2175,2175,2175,2175,0
20230731,163800,181861095,2175,2175,2175,2175,0
20230731,163700,181861095,2175,2175,2175,2175,0
20230731,163600,181861095,2175,2175,2175,2175,0
20230731,163500,181861095,2175,2175,2175,2175,0
20230731,163400,181861095,2175,2175,2175,2175,0
20230731,163300,181861095,2175,2175,2175,2175,0
20230731,163200,181861095,2175,2175,2175,2175,0
20230731,163100,181861095,2175,2175,2175,2175,0
20230731,163000,181861095,2175,2175,2175,2175,0
20230731,162900,181861095,2175,2175,2175,2175,0
20230731,162800,181861095,2175,2175,2175,2175,0
20230731,162700,181861095,2175,2175,2175,2175,0
20230731,162600,181861095,2175,2175,2175,2175,0
20230731,162500,181861095,2175,2175,2175,2175,0
20230731,162400,181861095,2175,2175,2175,2175,0
20230731,162300,181861095,2175,2175,2175,2175,0
20230731,162200,181861095,2175,2175,2175,2175,0
20230731,162100,181861095,2175,2175,2175,2175,0
20230731,162000,181861095,2175,2175,2175,2175,0
20230731,161900,181861095,2175,2175,2175,2175,0
20230731,161800,181861095,2175,2175,2175,2175,0
20230731,161700,181861095,2175,2175,2175,2175,0
20230731,161600,181861095,2175,2175,2175,2175,756
20230731,161500,181861095,2175,2175,2175,2175,0
20230731,161400,181861095,2175,2175,2175,2175,0
20230731,161300,181861095,2175,2175,2175,2175,0
20230731,161200,181861095,2175,2175,2175,2175,0
20230731,161100,181861095,2175,2175,2175,2175,0
20230731,161000,181861095,2175,2175,2175,2175,0
20230731,160900,181861095,2175,2175,2175,2175,0
20230731,160800,181861095,2175,2175,2175,2175,0
20230731,160700,181861095,2175,2175,2175,2175,0
20230731,160600,181861095,2175,2175,2175,2175,0
20230731,160500,181861095,2175,2175,2175,2175,0
20230731,160400,181861095,2175,2175,2175,2175,0
20230731,160300,181861095,2175,2175,2175,2175,0
20230731,160200,181861095,2175,2175,2175,2175,0
20230731,160100,181861095,2175,2175,2175,2175,0
20230731,160000,181861095,2175,2175,2175,2175,0
20230731,155900,181861095,2175,2175,2175,2175,0
20230731,155800,181861095,2175,2175,2175,2175,0
20230731,155700,181861095,2175,2175,2175,2175,0
20230731,155600,181861095,2175,2175,2175,2175,0
20230731,155500,181861095,2175,2175,2175,2175,0
20230731,155400,181861095,2175,2175,2175,2175,0
20230731,155300,181861095,2175,2175,2175,2175,0
20230731,155200,181861095,2175,2175,2175,2175,0
20230731,155100,181861095,2175,2175,2175,2175,0
20230731,155000,181861095,2175,2175,2175,2175,0
20230731,154900,181861095,2175,2175,2175,2175,0
20230731,154800,181861095,2175,2175,2175,2175,0
20230731,154700,181861095,2175,2175,2175,2175,0
20230731,154600,181861095,2175,2175,2175,2175,756
20230731,154500,181861095,2175,2175,2175,2175,0
20230731,154400,181861095,2175,2175,2175,2175,0
20230731,154300,181861095,2175,2175,2175,2175,0
20230731,154200,181861095,2175,2175,2175,2175,0
20230731,154100,181861095,2175,2175,2175,2175,0
20230731,154000,181861095,2175,2175,2175,2175,0
20230731,153900,181861095,2175,2175,2175,2175,0
20230731,153800,181861095,2175,2175,2175,2175,0
20230731,153700,181861095,2175,2175,2175,2175,0
20230731,153600,181861095,2175,2175,2175,2175,0
20230731,153500,181861095,2175,2175,2175,2175,0
20230731,153400,181861095,2175,2175,2175,2175,0
20230731,153300,181861095,2175,2175,2175,2175,0
20230731,153200,181861095,2175,2175,2175,2175,0
20230731,153100,181861095,2175,2175,2175,2175,0
20230731,153000,181861095,2175,2175,2175,2175,756
20230731,152900,180216795,2185,2185,2185,2185,0
20230731,152800,180216795,2185,2185,2185,2185,0
20230731,152700,180216795,2185,2185,2185,2185,0
20230731,152600,180216795,2185,2185,2185,2185,0
20230731,152500,180216795,2185,2185,2185,2185,0
20230731,152400,180216795,2185,2185,2185,2185,0
20230731,152300,180216795,2185,2185,2185,2185,0
20230731,152200,180216795,2185,2185,2185,2185,0
20230731,152100,180216795,2185,2185,2185,2185,0
20230731,152000,180216795,2185,2185,2185,2185,0
20230731,151900,180216795,2185,2175,2185,2175,148
20230731,151800,179894475,2170,2170,2175,2170,172
20230731,151700,179521130,2175,2175,2175,2175,43
20230731,151600,179427605,2175,2170,2175,2170,6
20230731,151500,179414580,2175,2175,2175,2175,27
20230731,151400,179355855,2175,2175,2175,2175,0
20230731,151300,179355855,2175,2175,2175,2175,20
20230731,151200,179312355,2175,2175,2175,2175,49
20230731,151100,179205780,2175,2175,2175,2175,35
20230731,151000,179129655,2175,2175,2175,2175,0
20230731,150900,179129655,2175,2175,2175,2175,0
20230731,150800,179129655,2175,2170,2175,2170,4
20230731,150700,179120960,2175,2175,2175,2175,2
20230731,150600,179116610,2175,2170,2175,2170,2
20230731,150500,179112265,2175,2175,2175,2175,0
20230731,150400,179112265,2175,2175,2175,2175,16
20230731,150300,179077465,2175,2175,2175,2175,3
20230731,150200,179070940,2175,2175,2175,2165,445
20230731,150100,178105655,2175,2175,2175,2175,70
20230731,150000,177953405,2175,2175,2175,2175,0
20230731,145900,177953405,2175,2175,2175,2175,2
20230731,145800,177949055,2175,2170,2175,2170,8
20230731,145700,177931690,2175,2170,2175,2170,359
20230731,145600,177152650,2175,2180,2185,2175,2521
20230731,145500,171662490,2185,2180,2185,2180,738
20230731,145400,170053645,2185,2180,2185,2180,148
20230731,145300,169730990,2185,2185,2185,2185,0
20230731,145200,169730990,2185,2185,2185,2185,0
20230731,145100,169730990,2185,2185,2185,2185,4
20230731,145000,169722250,2190,2190,2190,2185,25
20230731,144900,169667540,2190,2190,2190,2190,11
20230731,144800,169643450,2190,2185,2190,2180,9
20230731,144700,169623785,2190,2190,2190,2190,0
20230731,144600,169623785,2190,2190,2190,2190,0
20230731,144500,169623785,2190,2185,2190,2185,29
20230731,144400,169560415,2185,2185,2185,2185,0
20230731,144300,169560415,2185,2185,2185,2185,2
20230731,144200,169556045,2185,2185,2185,2185,0
20230731,144100,169556045,2185,2185,2185,2185,0
20230731,144000,169556045,2185,2185,2185,2185,1
20230731,143900,169553860,2175,2175,2175,2175,1
20230731,143800,169551685,2185,2180,2185,2175,55
20230731,143700,169431770,2185,2185,2185,2185,1
20230731,143600,169429585,2180,2180,2180,2180,497
20230731,143500,168346125,2185,2185,2185,2185,2
20230731,143400,168341755,2180,2180,2180,2180,40
20230731,143300,168254555,2185,2185,2185,2185,7
20230731,143200,168239260,2190,2190,2190,2190,201
20230731,143100,167799070,2190,2190,2190,2190,0
20230731,143000,167799070,2190,2190,2190,2190,0
20230731,142900,167799070,2190,2185,2190,2185,555
20230731,142800,166586035,2185,2185,2185,2185,0
20230731,142700,166586035,2185,2185,2185,2185,0
20230731,142600,166586035,2185,2185,2185,2185,8
20230731,142500,166568555,2185,2185,2185,2185,0
20230731,142400,166568555,2185,2185,2185,2185,1
20230731,142300,166566370,2185,2185,2185,2185,71
20230731,142200,166411235,2190,2190,2190,2190,0
20230731,142100,166411235,2190,2190,2190,2190,0
20230731,142000,166411235,2190,2190,2190,2190,0
20230731,141900,166411235,2190,2190,2190,2190,0
20230731,141800,166411235,2190,2190,2190,2190,0
20230731,141700,166411235,2190,2190,2190,2190,0
20230731,141600,166411235,2190,2190,2190,2190,0
20230731,141500,166411235,2190,2190,2190,2190,69
20230731,141400,166260125,2190,2190,2190,2190,0
20230731,141300,166260125,2190,2190,2190,2190,0
20230731,141200,166260125,2190,2190,2190,2190,0
20230731,141100,166260125,2190,2190,2190,2190,63
20230731,141000,166122155,2190,2190,2190,2190,0
20230731,140900,166122155,2190,2190,2190,2190,50
20230731,140800,166012655,2190,2190,2190,2190,0
20230731,140700,166012655,2190,2190,2190,2190,0
20230731,140600,166012655,2190,2190,2190,2190,0
20230731,140500,166012655,2190,2190,2190,2190,0
20230731,140400,166012655,2190,2190,2190,2190,0
20230731,140300,166012655,2190,2190,2190,2190,0
20230731,140200,166012655,2190,2190,2190,2190,0
20230731,140100,166012655,2190,2190,2190,2190,0
20230731,140000,166012655,2190,2190,2190,2190,0
20230731,135900,166012655,2190,2190,2190,2190,0
20230731,135800,166012655,2190,2180,2190,2180,52
20230731,135700,165899285,2190,2185,2190,2185,3
20230731,135600,165892725,2185,2185,2185,2185,182
20230731,135500,165495055,2185,2180,2185,2180,13
20230731,135400,165466700,2185,2185,2185,2185,0
20230731,135300,165466700,2185,2185,2185,2185,0
20230731,135200,165466700,2185,2185,2185,2185,100
20230731,135100,165248200,2185,2185,2185,2185,0
20230731,135000,165248200,2185,2185,2185,2185,0
20230731,134900,165248200,2185,2185,2185,2185,0
20230731,134800,165248200,2185,2185,2185,2185,223
20230731,134700,164760945,2185,2185,2185,2185,2
20230731,134600,164756575,2185,2185,2185,2185,27
20230731,134500,164697580,2190,2190,2190,2190,0
20230731,134400,164697580,2190,2190,2190,2190,10
20230731,134300,164675680,2190,2190,2190,2190,0
20230731,134200,164675680,2190,2185,2190,2185,14
20230731,134100,164645080,2190,2190,2190,2190,0
20230731,134000,164645080,2190,2190,2190,2190,111
20230731,133900,164401990,2190,2190,2190,2190,308
20230731,133800,163727470,2190,2190,2190,2190,0
20230731,133700,163727470,2190,2190,2190,2190,176
20230731,133600,163342030,2190,2190,2190,2190,66
20230731,133500,163197490,2190,2190,2190,2190,0
20230731,133400,163197490,2190,2190,2190,2190,0
20230731,133300,163197490,2190,2190,2190,2190,0
20230731,133200,163197490,2190,2190,2190,2190,0
20230731,133100,163197490,2190,2185,2190,2185,5
20230731,133000,163186555,2190,2185,2190,2180,30
20230731,132900,163121120,2190,2190,2190,2190,0
20230731,132800,163121120,2190,2180,2190,2180,1504
20230731,132700,159841675,2185,2185,2185,2185,0
20230731,132600,159841675,2185,2185,2185,2185,6
20230731,132500,159828565,2185,2190,2190,2185,6
20230731,132400,159815450,2185,2190,2190,2185,7
20230731,132300,159800145,2190,2190,2190,2190,0
20230731,132200,159800145,2190,2190,2190,2190,0
20230731,132100,159800145,2190,2190,2190,2190,1
20230731,132000,159797955,2190,2190,2190,2190,0
20230731,131900,159797955,2190,2190,2190,2190,1
20230731,131800,159795765,2190,2190,2190,2190,0
20230731,131700,159795765,2190,2185,2190,2185,456
20230731,131600,158799055,2185,2185,2185,2185,5
20230731,131500,158788130,2185,2185,2185,2185,1
20230731,131400,158785945,2180,2180,2180,2180,391
20230731,131300,157933565,2180,2180,2180,2180,0
20230731,131200,157933565,2180,2180,2180,2180,0
20230731,131100,157933565,2180,2180,2180,2180,0
20230731,131000,157933565,2180,2180,2180,2180,0
20230731,130900,157933565,2180,2180,2180,2180,0
20230731,130800,157933565,2180,2175,2180,2175,26
20230731,130700,157876995,2180,2175,2180,2175,22
20230731,130600,157829135,2180,2180,2180,2180,0
20230731,130500,157829135,2180,2180,2180,2180,7
20230731,130400,157813875,2185,2180,2185,2180,38
20230731,130300,157731010,2180,2185,2185,2180,800
20230731,130200,155984145,2185,2185,2185,2185,0
20230731,130100,155984145,2185,2185,2185,2185,20
20230731,130000,155940445,2185,2185,2185,2185,7
20230731,125900,155925150,2185,2185,2185,2185,25
20230731,125800,155870525,2185,2185,2185,2185,99
20230731,125700,155654210,2190,2190,2190,2190,0
20230731,125600,155654210,2190,2190,2190,2190,2
20230731,125500,155649830,2185,2185,2185,2185,45
20230731,125400,155551505,2185,2185,2185,2185,0
20230731,125300,155551505,2185,2190,2190,2185,11
20230731,125200,155527465,2195,2195,2195,2195,300
20230731,125100,154868965,2195,2195,2195,2195,0
20230731,125000,154868965,2195,2195,2195,2195,0
20230731,124900,154868965,2195,2195,2195,2195,0
20230731,124800,154868965,2195,2185,2195,2185,56
20230731,124700,154746595,2195,2195,2195,2195,0
20230731,124600,154746595,2195,2195,2195,2195,0
20230731,124500,154746595,2195,2195,2195,2195,72
20230731,124400,154588555,2195,2195,2195,2195,4
20230731,124300,154579775,2185,2185,2185,2185,0
20230731,124200,154579775,2185,2185,2185,2185,100
20230731,124100,154361275,2185,2185,2185,2185,0
20230731,124000,154361275,2185,2185,2185,2185,0
20230731,123900,154361275,2185,2185,2185,2185,0
20230731,123800,154361275,2185,2185,2185,2185,60
20230731,123700,154230175,2185,2185,2185,2185,0
20230731,123600,154230175,2185,2185,2185,2185,0
20230731,123500,154230175,2185,2185,2185,2185,0
20230731,123400,154230175,2185,2185,2185,2185,0
20230731,123300,154230175,2185,2185,2185,2185,0
20230731,123200,154230175,2185,2185,2185,2185,110
20230731,123100,153989825,2185,2185,2185,2185,30
20230731,123000,153924275,2185,2190,2190,2185,201
20230731,122900,153484535,2190,2190,2190,2190,0
20230731,122800,153484535,2190,2190,2190,2190,113
20230731,122700,153237065,2190,2190,2190,2190,0
20230731,122600,153237065,2190,2190,2190,2190,9
20230731,122500,153217355,2190,2190,2190,2190,438
20230731,122400,152258135,2195,2195,2195,2195,1
20230731,122300,152255940,2190,2190,2190,2190,1
20230731,122200,152253750,2195,2195,2195,2195,0
20230731,122100,152253750,2195,2195,2195,2195,0
20230731,122000,152253750,2195,2195,2195,2195,1
20230731,121900,152251555,2190,2190,2190,2190,100
20230731,121800,152032555,2195,2195,2195,2195,1
20230731,121700,152030360,2190,2185,2190,2185,817
20230731,121600,150242195,2195,2195,2195,2195,0
20230731,121500,150242195,2195,2195,2195,2195,39
20230731,121400,150156590,2195,2195,2195,2195,0
20230731,121300,150156590,2195,2195,2195,2195,0
20230731,121200,150156590,2195,2195,2195,2195,1
20230731,121100,150154395,2195,2185,2195,2185,31
20230731,121000,150086650,2195,2195,2195,2190,115
20230731,120900,149834275,2190,2190,2190,2190,1
20230731,120800,149832085,2195,2205,2205,2190,91
20230731,120700,149632700,2195,2205,2205,2195,52
20230731,120600,149518540,2205,2205,2205,2205,2
20230731,120500,149514130,2200,2190,2205,2190,511
20230731,120400,148394110,2190,2190,2190,2190,60
20230731,120300,148262710,2190,2190,2190,2190,14
20230731,120200,148232050,2200,2200,2200,2200,52
20230731,120100,148117650,2200,2195,2205,2195,524
20230731,120000,146964925,2205,2205,2205,2205,0
20230731,115900,146964925,2205,2205,2205,2205,0
20230731,115800,146964925,2205,2205,2205,2200,2946
20230731,115700,140483690,2200,2195,2200,2195,5355
20230731,115600,128707825,2200,2200,2200,2200,0
20230731,115500,128707825,2200,2200,2200,2200,0
20230731,115400,128707825,2200,2200,2200,2200,13
20230731,115300,128679225,2200,2200,2200,2200,1
20230731,115200,128677025,2200,2200,2200,2200,146
20230731,115100,128355825,2200,2200,2200,2200,2
20230731,115000,128351425,2200,2195,2200,2195,756
20230731,114900,126691175,2200,2200,2200,2200,1
20230731,114800,126688975,2200,2195,2200,2195,1381
20230731,114700,123656750,2195,2195,2195,2195,300
20230731,114600,122998250,2195,2195,2195,2195,0
20230731,114500,122998250,2195,2195,2195,2195,3
20230731,114400,122991665,2195,2195,2195,2195,101
20230731,114300,122769970,2195,2185,2195,2185,480
20230731,114200,121718770,2190,2185,2190,2180,189
20230731,114100,121306485,2190,2190,2190,2190,11
20230731,114000,121282395,2185,2185,2185,2185,1550
20230731,113900,117895645,2185,2185,2185,2185,243
20230731,113800,117364690,2185,2180,2185,2175,124
20230731,113700,117094440,2180,2185,2185,2180,14
20230731,113600,117063900,2170,2180,2185,2170,783
20230731,113500,115361395,2180,2180,2185,2180,63
20230731,113400,115224015,2185,2185,2185,2185,2270
20230731,113300,110264065,2185,2175,2185,2175,1099
20230731,113200,107873020,2175,2175,2175,2175,69
20230731,113100,107722945,2175,2175,2175,2175,0
20230731,113000,107722945,2175,2175,2175,2175,55
20230731,112900,107603320,2175,2175,2175,2175,0
20230731,112800,107603320,2175,2175,2175,2175,2
20230731,112700,107598970,2170,2170,2170,2170,246
20230731,112600,107065150,2170,2170,2170,2170,0
20230731,112500,107065150,2170,2165,2170,2165,84
20230731,112400,106883265,2170,2170,2170,2170,30
20230731,112300,106818165,2170,2170,2170,2170,1
20230731,112200,106815995,2165,2165,2170,2165,9
20230731,112100,106796500,2170,2170,2170,2170,184
20230731,112000,106397220,2170,2170,2170,2170,0
20230731,111900,106397220,2170,2170,2170,2170,5
20230731,111800,106386370,2170,2170,2170,2170,0
20230731,111700,106386370,2170,2170,2170,2170,0
20230731,111600,106386370,2170,2170,2170,2170,0
20230731,111500,106386370,2170,2170,2170,2170,0
20230731,111400,106386370,2170,2170,2170,2170,0
20230731,111300,106386370,2170,2170,2170,2170,0
20230731,111200,106386370,2170,2170,2170,2170,2
20230731,111100,106382030,2160,2165,2170,2160,567
20230731,111000,105154615,2170,2170,2170,2170,4
20230731,110900,105145935,2170,2170,2170,2170,1
20230731,110800,105143765,2170,2170,2170,2170,3
20230731,110700,105137255,2170,2165,2170,2165,3
20230731,110600,105130750,2170,2165,2170,2160,2645
20230731,110500,99415150,2170,2165,2170,2165,1415
20230731,110400,96350665,2165,2165,2165,2165,304
20230731,110300,95692505,2165,2165,2165,2165,1845
20230731,110200,91698080,2165,2165,2165,2165,0
20230731,110100,91698080,2165,2165,2165,2165,67
20230731,110000,91553025,2165,2165,2165,2165,146
20230731,105900,91236935,2165,2165,2165,2165,32
20230731,105800,91167655,2170,2170,2170,2170,2
20230731,105700,91163315,2160,2160,2160,2160,86
20230731,105600,90977555,2170,2170,2170,2170,101
20230731,105500,90758385,2170,2160,2170,2160,14
20230731,105400,90728105,2170,2170,2170,2170,0
20230731,105300,90728105,2170,2165,2170,2165,6
20230731,105200,90715095,2170,2165,2170,2165,1062
20230731,105100,88415565,2165,2165,2165,2165,0
20230731,105000,88415565,2165,2165,2165,2165,0
20230731,104900,88415565,2165,2165,2165,2165,0
20230731,104800,88415565,2165,2165,2165,2160,2231
20230731,104700,83595765,2165,2165,2165,2165,70
20230731,104600,83444215,2165,2165,2165,2165,0
20230731,104500,83444215,2165,2165,2165,2160,726
20230731,104400,81875985,2160,2160,2160,2160,120
20230731,104300,81616785,2165,2165,2165,2165,0
20230731,104200,81616785,2165,2160,2165,2160,890
20230731,104100,79694375,2160,2155,2160,2155,150
20230731,104000,79370625,2160,2160,2160,2160,0
20230731,103900,79370625,2160,2165,2165,2160,148
20230731,103800,79050940,2165,2165,2165,2165,71
20230731,103700,78897225,2165,2165,2165,2165,0
20230731,103600,78897225,2165,2165,2165,2165,52
20230731,103500,78784645,2165,2165,2165,2165,50
20230731,103400,78676395,2165,2165,2165,2165,0
20230731,103300,78676395,2165,2165,2165,2165,100
20230731,103200,78459895,2165,2165,2165,2165,115
20230731,103100,78210920,2165,2165,2165,2165,15
20230731,103000,78178445,2170,2170,2170,2155,295
20230731,102900,77541465,2170,2170,2170,2170,0
20230731,102800,77541465,2170,2165,2170,2165,210
20230731,102700,77086800,2175,2170,2175,2170,465
20230731,102600,76077740,2175,2165,2175,2165,246
20230731,102500,75544625,2170,2145,2170,2145,1097
20230731,102400,73184280,2145,2145,2145,2145,161
20230731,102300,72838935,2145,2145,2145,2145,0
20230731,102200,72838935,2145,2140,2145,2140,1088
20230731,102100,70510360,2140,2140,2140,2140,0
20230731,102000,70510360,2140,2140,2140,2140,0
20230731,101900,70510360,2140,2140,2140,2140,0
20230731,101800,70510360,2140,2140,2140,2140,0
20230731,101700,70510360,2140,2140,2140,2140,100
20230731,101600,70296360,2140,2140,2140,2140,1
20230731,101500,70294220,2140,2140,2140,2140,0
20230731,101400,70294220,2140,2140,2140,2140,0
20230731,101300,70294220,2140,2140,2140,2140,100
20230731,101200,70080220,2140,2140,2140,2140,1
20230731,101100,70078080,2140,2140,2140,2140,21
20230731,101000,70033140,2140,2140,2140,2140,2678
20230731,100900,64302220,2140,2135,2140,2135,201
20230731,100800,63872580,2140,2140,2140,2140,1
20230731,100700,63870440,2140,2140,2140,2140,120
20230731,100600,63613640,2140,2140,2140,2140,0
20230731,100500,63613640,2140,2140,2140,2140,64
20230731,100400,63476680,2140,2140,2140,2140,787
20230731,100300,61792500,2140,2140,2140,2140,109
20230731,100200,61559240,2140,2140,2140,2135,1715
20230731,100100,57894245,2140,2135,2140,2135,23
20230731,100000,57845130,2135,2125,2135,2115,4225
20230731,095900,48869055,2125,2125,2125,2125,1067
20230731,095800,46601680,2125,2125,2125,2125,168
20230731,095700,46244680,2125,2125,2125,2125,0
20230731,095600,46244680,2125,2120,2125,2120,105
20230731,095500,46022060,2125,2125,2125,2125,0
20230731,095400,46022060,2125,2120,2125,2120,82
20230731,095300,45848210,2125,2125,2125,2125,103
20230731,095200,45629335,2120,2120,2120,2120,120
20230731,095100,45374935,2120,2110,2120,2110,3233
20230731,095000,38543195,2110,2110,2110,2110,1
20230731,094900,38541085,2110,2110,2110,2110,0
20230731,094800,38541085,2110,2110,2110,2110,8
20230731,094700,38524205,2110,2105,2110,2105,7
20230731,094600,38509460,2110,2110,2110,2110,5
20230731,094500,38498910,2110,2105,2110,2105,28
20230731,094400,38439955,2110,2110,2110,2110,29
20230731,094300,38378765,2110,2110,2110,2110,159
20230731,094200,38043275,2115,2115,2115,2115,0
20230731,094100,38043275,2115,2110,2115,2110,768
20230731,094000,36422750,2110,2110,2110,2110,3
20230731,093900,36416420,2110,2110,2110,2110,0
20230731,093800,36416420,2110,2110,2110,2100,64
20230731,093700,36281950,2110,2110,2110,2105,57
20230731,093600,36161955,2110,2110,2110,2110,9
20230731,093500,36142965,2110,2105,2110,2105,51
20230731,093400,36035605,2110,2110,2110,2110,1
20230731,093300,36033495,2110,2110,2110,2110,14
20230731,093200,36003955,2115,2115,2115,2115,2
20230731,093100,35999725,2115,2115,2115,2115,0
20230731,093000,35999725,2115,2115,2115,2115,0
20230731,092900,35999725,2115,2115,2115,2115,0
20230731,092800,35999725,2115,2115,2115,2115,0
20230731,092700,35999725,2115,2115,2115,2115,1
20230731,092600,35997610,2115,2115,2115,2115,5
20230731,092500,35987035,2115,2115,2115,2115,0
20230731,092400,35987035,2115,2115,2115,2115,20
20230731,092300,35944735,2115,2115,2115,2115,1
20230731,092200,35942620,2115,2110,2115,2100,181
20230731,092100,35561255,2115,2115,2115,2115,0
20230731,092000,35561255,2115,2125,2125,2115,135
20230731,091900,35275690,2125,2125,2125,2125,2
20230731,091800,35271440,2125,2135,2140,2080,5808
20230731,091700,23067380,2140,2130,2140,2130,67
20230731,091600,22924650,2130,2130,2130,2130,0
20230731,091500,22924650,2130,2130,2130,2130,1
20230731,091400,22922520,2130,2125,2130,2115,291
20230731,091300,22306040,2125,2125,2125,2125,300
20230731,091200,21668540,2125,2125,2125,2125,0
20230731,091100,21668540,2125,2130,2130,2110,499
20230731,091000,20612215,2140,2140,2140,2140,0
20230731,090900,20612215,2140,2135,2140,2135,103
20230731,090800,20392305,2135,2135,2135,2135,0
20230731,090700,20392305,2135,2135,2135,2135,3
20230731,090600,20385900,2135,2135,2135,2135,0
20230731,090500,20385900,2135,2105,2135,2105,520
20230731,090400,19279065,2125,2110,2125,2110,139
20230731,090300,18984275,2110,2110,2110,2110,448
20230731,090200,18038995,2110,2110,2110,2110,194
20230731,090100,17629655,2130,2120,2130,2120,412
20230731,090000,16754830,2125,2095,2135,2095,7997