KissMeData/220100/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201700,3932504370,9900,9900,9900,9900,6160
20230731,201600,3932504370,9900,9900,9900,9900,0
20230731,201500,3932504370,9900,9900,9900,9900,0
20230731,201400,3932504370,9900,9900,9900,9900,0
20230731,201300,3932504370,9900,9900,9900,9900,0
20230731,201200,3932504370,9900,9900,9900,9900,0
20230731,201100,3932504370,9900,9900,9900,9900,0
20230731,201000,3932504370,9900,9900,9900,9900,0
20230731,200900,3932504370,9900,9900,9900,9900,0
20230731,200800,3932504370,9900,9900,9900,9900,0
20230731,200700,3932504370,9900,9900,9900,9900,0
20230731,200600,3932504370,9900,9900,9900,9900,0
20230731,200500,3932504370,9900,9900,9900,9900,0
20230731,200400,3932504370,9900,9900,9900,9900,0
20230731,200300,3932504370,9900,9900,9900,9900,0
20230731,200200,3932504370,9900,9900,9900,9900,0
20230731,200100,3932504370,9900,9900,9900,9900,0
20230731,200000,3932504370,9900,9900,9900,9900,0
20230731,195900,3932504370,9900,9900,9900,9900,0
20230731,195800,3932504370,9900,9900,9900,9900,0
20230731,195700,3932504370,9900,9900,9900,9900,0
20230731,195600,3932504370,9900,9900,9900,9900,0
20230731,195500,3932504370,9900,9900,9900,9900,0
20230731,195400,3932504370,9900,9900,9900,9900,0
20230731,195300,3932504370,9900,9900,9900,9900,0
20230731,195200,3932504370,9900,9900,9900,9900,0
20230731,195100,3932504370,9900,9900,9900,9900,0
20230731,195000,3932504370,9900,9900,9900,9900,0
20230731,194900,3932504370,9900,9900,9900,9900,0
20230731,194800,3932504370,9900,9900,9900,9900,0
20230731,194700,3932504370,9900,9900,9900,9900,6160
20230731,194600,3932504370,9900,9900,9900,9900,0
20230731,194500,3932504370,9900,9900,9900,9900,0
20230731,194400,3932504370,9900,9900,9900,9900,0
20230731,194300,3932504370,9900,9900,9900,9900,0
20230731,194200,3932504370,9900,9900,9900,9900,0
20230731,194100,3932504370,9900,9900,9900,9900,0
20230731,194000,3932504370,9900,9900,9900,9900,0
20230731,193900,3932504370,9900,9900,9900,9900,0
20230731,193800,3932504370,9900,9900,9900,9900,0
20230731,193700,3932504370,9900,9900,9900,9900,0
20230731,193600,3932504370,9900,9900,9900,9900,0
20230731,193500,3932504370,9900,9900,9900,9900,0
20230731,193400,3932504370,9900,9900,9900,9900,0
20230731,193300,3932504370,9900,9900,9900,9900,0
20230731,193200,3932504370,9900,9900,9900,9900,0
20230731,193100,3932504370,9900,9900,9900,9900,0
20230731,193000,3932504370,9900,9900,9900,9900,0
20230731,192900,3932504370,9900,9900,9900,9900,0
20230731,192800,3932504370,9900,9900,9900,9900,0
20230731,192700,3932504370,9900,9900,9900,9900,0
20230731,192600,3932504370,9900,9900,9900,9900,0
20230731,192500,3932504370,9900,9900,9900,9900,0
20230731,192400,3932504370,9900,9900,9900,9900,0
20230731,192300,3932504370,9900,9900,9900,9900,0
20230731,192200,3932504370,9900,9900,9900,9900,0
20230731,192100,3932504370,9900,9900,9900,9900,0
20230731,192000,3932504370,9900,9900,9900,9900,0
20230731,191900,3932504370,9900,9900,9900,9900,0
20230731,191800,3932504370,9900,9900,9900,9900,0
20230731,191700,3932504370,9900,9900,9900,9900,6160
20230731,191600,3932504370,9900,9900,9900,9900,0
20230731,191500,3932504370,9900,9900,9900,9900,0
20230731,191400,3932504370,9900,9900,9900,9900,0
20230731,191300,3932504370,9900,9900,9900,9900,0
20230731,191200,3932504370,9900,9900,9900,9900,0
20230731,191100,3932504370,9900,9900,9900,9900,0
20230731,191000,3932504370,9900,9900,9900,9900,0
20230731,190900,3932504370,9900,9900,9900,9900,0
20230731,190800,3932504370,9900,9900,9900,9900,0
20230731,190700,3932504370,9900,9900,9900,9900,0
20230731,190600,3932504370,9900,9900,9900,9900,0
20230731,190500,3932504370,9900,9900,9900,9900,0
20230731,190400,3932504370,9900,9900,9900,9900,0
20230731,190300,3932504370,9900,9900,9900,9900,0
20230731,190200,3932504370,9900,9900,9900,9900,0
20230731,190100,3932504370,9900,9900,9900,9900,0
20230731,190000,3932504370,9900,9900,9900,9900,0
20230731,185900,3932504370,9900,9900,9900,9900,0
20230731,185800,3932504370,9900,9900,9900,9900,0
20230731,185700,3932504370,9900,9900,9900,9900,0
20230731,185600,3932504370,9900,9900,9900,9900,0
20230731,185500,3932504370,9900,9900,9900,9900,0
20230731,185400,3932504370,9900,9900,9900,9900,0
20230731,185300,3932504370,9900,9900,9900,9900,0
20230731,185200,3932504370,9900,9900,9900,9900,0
20230731,185100,3932504370,9900,9900,9900,9900,0
20230731,185000,3932504370,9900,9900,9900,9900,0
20230731,184900,3932504370,9900,9900,9900,9900,0
20230731,184800,3932504370,9900,9900,9900,9900,0
20230731,184700,3932504370,9900,9900,9900,9900,6160
20230731,184600,3932504370,9900,9900,9900,9900,0
20230731,184500,3932504370,9900,9900,9900,9900,0
20230731,184400,3932504370,9900,9900,9900,9900,0
20230731,184300,3932504370,9900,9900,9900,9900,0
20230731,184200,3932504370,9900,9900,9900,9900,0
20230731,184100,3932504370,9900,9900,9900,9900,0
20230731,184000,3932504370,9900,9900,9900,9900,0
20230731,183900,3932504370,9900,9900,9900,9900,0
20230731,183800,3932504370,9900,9900,9900,9900,0
20230731,183700,3932504370,9900,9900,9900,9900,0
20230731,183600,3932504370,9900,9900,9900,9900,0
20230731,183500,3932504370,9900,9900,9900,9900,0
20230731,183400,3932504370,9900,9900,9900,9900,0
20230731,183300,3932504370,9900,9900,9900,9900,0
20230731,183200,3932504370,9900,9900,9900,9900,0
20230731,183100,3932504370,9900,9900,9900,9900,0
20230731,183000,3932504370,9900,9900,9900,9900,0
20230731,182900,3932504370,9900,9900,9900,9900,0
20230731,182800,3932504370,9900,9900,9900,9900,0
20230731,182700,3932504370,9900,9900,9900,9900,0
20230731,182600,3932504370,9900,9900,9900,9900,0
20230731,182500,3932504370,9900,9900,9900,9900,0
20230731,182400,3932504370,9900,9900,9900,9900,0
20230731,182300,3932504370,9900,9900,9900,9900,0
20230731,182200,3932504370,9900,9900,9900,9900,0
20230731,182100,3932504370,9900,9900,9900,9900,0
20230731,182000,3932504370,9900,9900,9900,9900,0
20230731,181900,3932504370,9900,9900,9900,9900,0
20230731,181800,3932504370,9900,9900,9900,9900,0
20230731,181700,3932504370,9900,9900,9900,9900,6160
20230731,181600,3932504370,9900,9900,9900,9900,0
20230731,181500,3932504370,9900,9900,9900,9900,0
20230731,181400,3932504370,9900,9900,9900,9900,0
20230731,181300,3932504370,9900,9900,9900,9900,0
20230731,181200,3932504370,9900,9900,9900,9900,0
20230731,181100,3932504370,9900,9900,9900,9900,0
20230731,181000,3932504370,9900,9900,9900,9900,0
20230731,180900,3932504370,9900,9900,9900,9900,0
20230731,180800,3932504370,9900,9900,9900,9900,0
20230731,180700,3932504370,9900,9900,9900,9900,0
20230731,180600,3932504370,9900,9900,9900,9900,0
20230731,180500,3932504370,9900,9900,9900,9900,0
20230731,180400,3932504370,9900,9900,9900,9900,0
20230731,180300,3932504370,9900,9900,9900,9900,0
20230731,180200,3932504370,9900,9900,9900,9900,0
20230731,180100,3932504370,9900,9900,9900,9900,0
20230731,180000,3932504370,9900,9900,9900,9900,0
20230731,175900,3932504370,9900,9900,9900,9900,0
20230731,175800,3932504370,9900,9900,9900,9900,0
20230731,175700,3932504370,9900,9900,9900,9900,0
20230731,175600,3932504370,9900,9900,9900,9900,0
20230731,175500,3932504370,9900,9900,9900,9900,0
20230731,175400,3932504370,9900,9900,9900,9900,0
20230731,175300,3932504370,9900,9900,9900,9900,0
20230731,175200,3932504370,9900,9900,9900,9900,0
20230731,175100,3932504370,9900,9900,9900,9900,0
20230731,175000,3932504370,9900,9900,9900,9900,0
20230731,174900,3932504370,9900,9900,9900,9900,0
20230731,174800,3932504370,9900,9900,9900,9900,0
20230731,174700,3932504370,9900,9900,9900,9900,6160
20230731,174600,3932504370,9900,9900,9900,9900,0
20230731,174500,3932504370,9900,9900,9900,9900,0
20230731,174400,3932504370,9900,9900,9900,9900,0
20230731,174300,3932504370,9900,9900,9900,9900,0
20230731,174200,3932504370,9900,9900,9900,9900,0
20230731,174100,3932504370,9900,9900,9900,9900,0
20230731,174000,3932504370,9900,9900,9900,9900,0
20230731,173900,3932504370,9900,9900,9900,9900,0
20230731,173800,3932504370,9900,9900,9900,9900,0
20230731,173700,3932504370,9900,9900,9900,9900,0
20230731,173600,3932504370,9900,9900,9900,9900,0
20230731,173500,3932504370,9900,9900,9900,9900,0
20230731,173400,3932504370,9900,9900,9900,9900,0
20230731,173300,3932504370,9900,9900,9900,9900,0
20230731,173200,3932504370,9900,9900,9900,9900,0
20230731,173100,3932504370,9900,9900,9900,9900,0
20230731,173000,3932504370,9900,9900,9900,9900,0
20230731,172900,3932504370,9900,9900,9900,9900,0
20230731,172800,3932504370,9900,9900,9900,9900,0
20230731,172700,3932504370,9900,9900,9900,9900,0
20230731,172600,3932504370,9900,9900,9900,9900,0
20230731,172500,3932504370,9900,9900,9900,9900,0
20230731,172400,3932504370,9900,9900,9900,9900,0
20230731,172300,3932504370,9900,9900,9900,9900,0
20230731,172200,3932504370,9900,9900,9900,9900,0
20230731,172100,3932504370,9900,9900,9900,9900,0
20230731,172000,3932504370,9900,9900,9900,9900,0
20230731,171900,3932504370,9900,9900,9900,9900,0
20230731,171800,3932504370,9900,9900,9900,9900,0
20230731,171700,3932504370,9900,9900,9900,9900,6160
20230731,171600,3932504370,9900,9900,9900,9900,0
20230731,171500,3932504370,9900,9900,9900,9900,0
20230731,171400,3932504370,9900,9900,9900,9900,0
20230731,171300,3932504370,9900,9900,9900,9900,0
20230731,171200,3932504370,9900,9900,9900,9900,0
20230731,171100,3932504370,9900,9900,9900,9900,0
20230731,171000,3932504370,9900,9900,9900,9900,0
20230731,170900,3932504370,9900,9900,9900,9900,0
20230731,170800,3932504370,9900,9900,9900,9900,0
20230731,170700,3932504370,9900,9900,9900,9900,0
20230731,170600,3932504370,9900,9900,9900,9900,0
20230731,170500,3932504370,9900,9900,9900,9900,0
20230731,170400,3932504370,9900,9900,9900,9900,0
20230731,170300,3932504370,9900,9900,9900,9900,0
20230731,170200,3932504370,9900,9900,9900,9900,0
20230731,170100,3932504370,9900,9900,9900,9900,0
20230731,170000,3932504370,9900,9900,9900,9900,0
20230731,165900,3932504370,9900,9900,9900,9900,0
20230731,165800,3932504370,9900,9900,9900,9900,0
20230731,165700,3932504370,9900,9900,9900,9900,0
20230731,165600,3932504370,9900,9900,9900,9900,0
20230731,165500,3932504370,9900,9900,9900,9900,0
20230731,165400,3932504370,9900,9900,9900,9900,0
20230731,165300,3932504370,9900,9900,9900,9900,0
20230731,165200,3932504370,9900,9900,9900,9900,0
20230731,165100,3932504370,9900,9900,9900,9900,0
20230731,165000,3932504370,9900,9900,9900,9900,0
20230731,164900,3932504370,9900,9900,9900,9900,0
20230731,164800,3932504370,9900,9900,9900,9900,0
20230731,164700,3932504370,9900,9900,9900,9900,6160
20230731,164600,3932504370,9900,9900,9900,9900,0
20230731,164500,3932504370,9900,9900,9900,9900,0
20230731,164400,3932504370,9900,9900,9900,9900,0
20230731,164300,3932504370,9900,9900,9900,9900,0
20230731,164200,3932504370,9900,9900,9900,9900,0
20230731,164100,3932504370,9900,9900,9900,9900,0
20230731,164000,3932504370,9900,9900,9900,9900,0
20230731,163900,3932504370,9900,9900,9900,9900,0
20230731,163800,3932504370,9900,9900,9900,9900,0
20230731,163700,3932504370,9900,9900,9900,9900,0
20230731,163600,3932504370,9900,9900,9900,9900,0
20230731,163500,3932504370,9900,9900,9900,9900,0
20230731,163400,3932504370,9900,9900,9900,9900,0
20230731,163300,3932504370,9900,9900,9900,9900,0
20230731,163200,3932504370,9900,9900,9900,9900,0
20230731,163100,3932504370,9900,9900,9900,9900,0
20230731,163000,3932504370,9900,9900,9900,9900,0
20230731,162900,3932504370,9900,9900,9900,9900,0
20230731,162800,3932504370,9900,9900,9900,9900,0
20230731,162700,3932504370,9900,9900,9900,9900,0
20230731,162600,3932504370,9900,9900,9900,9900,0
20230731,162500,3932504370,9900,9900,9900,9900,0
20230731,162400,3932504370,9900,9900,9900,9900,0
20230731,162300,3932504370,9900,9900,9900,9900,0
20230731,162200,3932504370,9900,9900,9900,9900,0
20230731,162100,3932504370,9900,9900,9900,9900,0
20230731,162000,3932504370,9900,9900,9900,9900,0
20230731,161900,3932504370,9900,9900,9900,9900,0
20230731,161800,3932504370,9900,9900,9900,9900,0
20230731,161700,3932504370,9900,9900,9900,9900,6160
20230731,161600,3932504370,9900,9900,9900,9900,0
20230731,161500,3932504370,9900,9900,9900,9900,0
20230731,161400,3932504370,9900,9900,9900,9900,0
20230731,161300,3932504370,9900,9900,9900,9900,0
20230731,161200,3932504370,9900,9900,9900,9900,0
20230731,161100,3932504370,9900,9900,9900,9900,0
20230731,161000,3932504370,9900,9900,9900,9900,0
20230731,160900,3932504370,9900,9900,9900,9900,0
20230731,160800,3932504370,9900,9900,9900,9900,0
20230731,160700,3932504370,9900,9900,9900,9900,0
20230731,160600,3932504370,9900,9900,9900,9900,0
20230731,160500,3932504370,9900,9900,9900,9900,0
20230731,160400,3932504370,9900,9900,9900,9900,0
20230731,160300,3932504370,9900,9900,9900,9900,0
20230731,160200,3932504370,9900,9900,9900,9900,0
20230731,160100,3932504370,9900,9900,9900,9900,0
20230731,160000,3932504370,9900,9900,9900,9900,0
20230731,155900,3932504370,9900,9900,9900,9900,0
20230731,155800,3932504370,9900,9900,9900,9900,0
20230731,155700,3932504370,9900,9900,9900,9900,0
20230731,155600,3932504370,9900,9900,9900,9900,0
20230731,155500,3932504370,9900,9900,9900,9900,0
20230731,155400,3932504370,9900,9900,9900,9900,0
20230731,155300,3932504370,9900,9900,9900,9900,0
20230731,155200,3932504370,9900,9900,9900,9900,0
20230731,155100,3932504370,9900,9900,9900,9900,0
20230731,155000,3932504370,9900,9900,9900,9900,0
20230731,154900,3932504370,9900,9900,9900,9900,0
20230731,154800,3932504370,9900,9900,9900,9900,0
20230731,154700,3932504370,9900,9900,9900,9900,6160
20230731,154600,3932504370,9900,9900,9900,9900,0
20230731,154500,3932504370,9900,9900,9900,9900,0
20230731,154400,3932504370,9900,9900,9900,9900,0
20230731,154300,3932504370,9900,9900,9900,9900,0
20230731,154200,3932504370,9900,9900,9900,9900,0
20230731,154100,3932504370,9900,9900,9900,9900,0
20230731,154000,3932504370,9900,9900,9900,9900,0
20230731,153900,3932504370,9900,9900,9900,9900,0
20230731,153800,3932504370,9900,9900,9900,9900,0
20230731,153700,3932504370,9900,9900,9900,9900,0
20230731,153600,3932504370,9900,9900,9900,9900,0
20230731,153500,3932504370,9900,9900,9900,9900,0
20230731,153400,3932504370,9900,9900,9900,9900,0
20230731,153300,3932504370,9900,9900,9900,9900,0
20230731,153200,3932504370,9900,9900,9900,9900,0
20230731,153100,3932504370,9900,9900,9900,9900,0
20230731,153000,3932504370,9900,9900,9900,9900,6160
20230731,152900,3871520370,9930,9930,9930,9930,0
20230731,152800,3871520370,9930,9930,9930,9930,0
20230731,152700,3871520370,9930,9930,9930,9930,0
20230731,152600,3871520370,9930,9930,9930,9930,0
20230731,152500,3871520370,9930,9930,9930,9930,0
20230731,152400,3871520370,9930,9930,9930,9930,0
20230731,152300,3871520370,9930,9930,9930,9930,0
20230731,152200,3871520370,9930,9930,9930,9930,0
20230731,152100,3871520370,9930,9930,9930,9930,0
20230731,152000,3871520370,9930,9930,9930,9930,0
20230731,151900,3871520370,9930,9940,9950,9930,5465
20230731,151800,3817217450,9940,9940,9950,9940,905
20230731,151700,3808215400,9950,9960,9960,9930,680
20230731,151600,3801448170,9960,9960,9970,9960,212
20230731,151500,3799335830,9960,9970,9970,9950,410
20230731,151400,3795252440,9970,9960,9970,9960,826
20230731,151300,3787024080,9950,9960,9960,9950,980
20230731,151200,3777269970,9960,9970,9970,9950,473
20230731,151100,3772557580,9960,9920,9970,9880,1135
20230731,151000,3761277540,9970,9940,9970,9910,2598
20230731,150900,3735433440,9940,9940,9950,9930,1819
20230731,150800,3717365910,9960,9950,9970,9930,716
20230731,150700,3710235610,9970,9980,9980,9970,728
20230731,150600,3702974530,9970,9970,9980,9960,1799
20230731,150500,3685032830,9970,9960,9970,9960,1952
20230731,150400,3665571450,9970,9940,9970,9940,1875
20230731,150300,3646883340,9960,9970,9970,9940,1745
20230731,150200,3629498340,9970,9970,9970,9960,1186
20230731,150100,3617679380,9970,9980,9980,9960,2092
20230731,150000,3596824650,9980,9970,9980,9970,2786
20230731,145900,3569033080,9970,9970,9970,9960,2107
20230731,145800,3548034440,9960,9950,9970,9950,2443
20230731,145700,3523701970,9950,9950,9960,9860,2142
20230731,145600,3502396190,9960,9960,9970,9850,2675
20230731,145500,3475816390,9960,9970,9970,9950,2369
20230731,145400,3452217790,9960,9960,9970,9950,1899
20230731,145300,3433299860,9960,9970,9970,9960,1895
20230731,145200,3414410400,9970,9960,9970,9960,2173
20230731,145100,3392755050,9960,9970,9970,9960,1931
20230731,145000,3373506520,9970,9980,9980,9950,2102
20230731,144900,3352548230,9960,9960,9970,9960,2348
20230731,144800,3329145830,9960,9970,9970,9950,2830
20230731,144700,3300976150,9970,9960,9970,9940,4223
20230731,144600,3258886000,9970,9950,9970,9940,2304
20230731,144500,3235926430,9950,9960,9980,9950,2836
20230731,144400,3207664300,9960,9970,9970,9960,2495
20230731,144300,3182791850,9970,9960,9970,9960,1568
20230731,144200,3167171090,9970,9970,9970,9950,2159
20230731,144100,3145662240,9960,9960,9970,9950,3068
20230731,144000,3115103540,9960,9960,9960,9960,2499
20230731,143900,3090213500,9960,9950,9960,9950,4484
20230731,143800,3045589060,9950,9950,9960,9930,2820
20230731,143700,3017535530,9950,9950,9950,9930,1525
20230731,143600,3002366240,9940,9940,9940,9910,1422
20230731,143500,2988238850,9930,9930,9940,9930,1043
20230731,143400,2977875000,9920,9930,9930,9920,1203
20230731,143300,2965931120,9930,9940,9940,9900,1188
20230731,143200,2954131350,9950,9940,9950,9940,3750
20230731,143100,2916843080,9940,9930,9940,9930,1830
20230731,143000,2898664980,9930,9900,9930,9890,2657
20230731,142900,2872351320,9900,9900,9900,9900,656
20230731,142800,2865856920,9900,9900,9900,9900,1278
20230731,142700,2853204720,9900,9890,9900,9890,1129
20230731,142600,2842035780,9890,9880,9890,9870,1061
20230731,142500,2831549260,9880,9880,9880,9880,813
20230731,142400,2823516820,9890,9890,9890,9870,1188
20230731,142300,2811771830,9880,9870,9890,9870,1752
20230731,142200,2794456530,9870,9850,9870,9850,938
20230731,142100,2785212110,9840,9870,9870,9840,1052
20230731,142000,2774847640,9870,9880,9880,9870,752
20230731,141900,2767422820,9880,9880,9880,9860,808
20230731,141800,2759447260,9880,9900,9900,9860,1964
20230731,141700,2740043090,9910,9900,9910,9900,710
20230731,141600,2733008540,9900,9900,9910,9890,512
20230731,141500,2727940250,9900,9890,9900,9870,652
20230731,141400,2721491030,9900,9890,9900,9870,1181
20230731,141300,2709809640,9900,9890,9910,9890,648
20230731,141200,2703391260,9890,9910,9920,9890,3218
20230731,141100,2671527410,9910,9920,9920,9910,552
20230731,141000,2666056560,9920,9920,9930,9910,2064
20230731,140900,2645579450,9920,9910,9920,9910,1094
20230731,140800,2634727690,9910,9900,9920,9900,828
20230731,140700,2626521480,9910,9910,9910,9900,941
20230731,140600,2617196220,9910,9910,9910,9900,579
20230731,140500,2611458830,9910,9920,9920,9890,2162
20230731,140400,2590035450,9920,9900,9920,9900,5876
20230731,140300,2531787780,9900,9920,9920,9890,756
20230731,140200,2524303420,9910,9900,9910,9900,2339
20230731,140100,2501129240,9910,9900,9910,9890,1893
20230731,140000,2482386570,9900,9900,9900,9900,1314
20230731,135900,2469377970,9900,9900,9900,9900,1215
20230731,135800,2457349470,9900,9890,9900,9890,1189
20230731,135700,2445584320,9880,9890,9890,9880,986
20230731,135600,2435834380,9890,9880,9890,9880,596
20230731,135500,2429943680,9880,9870,9880,9860,1203
20230731,135400,2418065600,9870,9860,9890,9840,825
20230731,135300,2409917690,9870,9880,9890,9850,1893
20230731,135200,2391232190,9860,9890,9890,9860,1402
20230731,135100,2377389470,9890,9900,9900,9880,796
20230731,135000,2369513480,9880,9880,9900,9880,1395
20230731,134900,2355722750,9880,9870,9890,9870,728
20230731,134800,2348531560,9890,9890,9890,9880,682
20230731,134700,2341790570,9880,9870,9880,9860,1424
20230731,134600,2327728500,9860,9870,9870,9860,576
20230731,134500,2322045980,9870,9850,9870,9850,6182
20230731,134400,2261137060,9840,9830,9850,9830,6554
20230731,134300,2196696740,9830,9820,9830,9820,767
20230731,134200,2189163910,9820,9820,9820,9820,534
20230731,134100,2183920030,9810,9810,9820,9810,632
20230731,134000,2177714390,9820,9810,9820,9810,465
20230731,133900,2173150010,9820,9810,9820,9810,749
20230731,133800,2165795580,9810,9800,9810,9790,836
20230731,133700,2157599670,9810,9810,9820,9810,672
20230731,133600,2151006550,9810,9800,9810,9800,718
20230731,133500,2143964120,9800,9800,9800,9790,816
20230731,133400,2135972950,9800,9810,9810,9800,481
20230731,133300,2131258100,9810,9820,9820,9800,544
20230731,133200,2125923590,9820,9810,9820,9800,401
20230731,133100,2121989670,9820,9830,9830,9790,625
20230731,133000,2115854490,9820,9830,9830,9820,657
20230731,132900,2109398000,9830,9790,9830,9790,6283
20230731,132800,2047810610,9790,9790,9790,9780,226
20230731,132700,2045599070,9790,9790,9790,9790,694
20230731,132600,2038804810,9740,9780,9790,9740,761
20230731,132500,2031360820,9790,9790,9790,9780,982
20230731,132400,2021749730,9790,9780,9790,9780,532
20230731,132300,2016546760,9780,9770,9780,9760,382
20230731,132200,2012812720,9770,9740,9770,9740,2
20230731,132100,2012793210,9780,9730,9780,9730,574
20230731,132000,2007205940,9730,9730,9760,9730,306
20230731,131900,2004228530,9750,9770,9770,9750,891
20230731,131800,1995538570,9780,9780,9780,9770,461
20230731,131700,1991030490,9780,9770,9780,9770,313
20230731,131600,1987969760,9780,9730,9780,9730,8787
20230731,131500,1902333200,9730,9730,9730,9720,129
20230731,131400,1901078330,9730,9720,9730,9720,53
20230731,131300,1900563010,9720,9710,9720,9710,873
20230731,131200,1892085500,9710,9710,9710,9700,480
20230731,131100,1887429200,9710,9700,9710,9690,1035
20230731,131000,1877386440,9700,9710,9720,9700,1123
20230731,130900,1866480610,9710,9720,9720,9710,212
20230731,130800,1864421970,9710,9710,9710,9710,1800
20230731,130700,1846943970,9710,9700,9710,9700,272
20230731,130600,1844304850,9710,9710,9710,9700,53
20230731,130500,1843790650,9700,9710,9710,9700,103
20230731,130400,1842791520,9710,9720,9720,9710,339
20230731,130300,1839498860,9720,9710,9720,9710,425
20230731,130200,1835372090,9710,9710,9720,9710,245
20230731,130100,1832993130,9710,9700,9710,9700,231
20230731,130000,1830752420,9710,9700,9710,9700,32
20230731,125900,1830442000,9700,9700,9700,9700,132
20230731,125800,1829161600,9700,9700,9700,9700,0
20230731,125700,1829161600,9700,9700,9700,9700,88
20230731,125600,1828308000,9710,9720,9720,9710,2356
20230731,125500,1805425140,9700,9700,9720,9700,540
20230731,125400,1800187120,9700,9690,9700,9690,505
20230731,125300,1795293660,9690,9690,9690,9690,10
20230731,125200,1795196760,9690,9690,9690,9680,152
20230731,125100,1793725380,9670,9680,9690,9670,1011
20230731,125000,1783948320,9680,9680,9680,9680,0
20230731,124900,1783948320,9680,9670,9680,9660,269
20230731,124800,1781347180,9670,9670,9670,9670,168
20230731,124700,1779722620,9670,9670,9670,9670,0
20230731,124600,1779722620,9670,9690,9690,9670,132
20230731,124500,1778444800,9690,9670,9690,9670,214
20230731,124400,1776375400,9650,9670,9670,9650,315
20230731,124300,1773329750,9700,9680,9700,9680,146
20230731,124200,1771915740,9680,9680,9680,9680,11
20230731,124100,1771809260,9690,9680,9690,9680,4
20230731,124000,1771770510,9680,9700,9700,9680,274
20230731,123900,1769118170,9700,9670,9700,9670,87
20230731,123800,1768275900,9680,9680,9680,9680,118
20230731,123700,1767133660,9680,9670,9680,9630,2001
20230731,123600,1747833780,9670,9670,9670,9670,161
20230731,123500,1746276910,9680,9680,9680,9680,68
20230731,123400,1745618670,9680,9670,9680,9670,260
20230731,123300,1743104260,9680,9680,9680,9680,20
20230731,123200,1742910660,9680,9680,9680,9680,76
20230731,123100,1742174980,9670,9680,9680,9670,440
20230731,123000,1737916880,9670,9700,9700,9670,83
20230731,122900,1737112230,9700,9700,9700,9700,97
20230731,122800,1736171330,9700,9700,9700,9700,0
20230731,122700,1736171330,9700,9700,9700,9700,101
20230731,122600,1735191630,9660,9700,9700,9660,537
20230731,122500,1729987700,9700,9720,9730,9700,1502
20230731,122400,1715394600,9690,9700,9700,9690,237
20230731,122300,1713098060,9720,9720,9720,9720,375
20230731,122200,1709453060,9720,9720,9730,9720,71
20230731,122100,1708762930,9720,9730,9730,9720,198
20230731,122000,1706838360,9720,9730,9730,9720,102
20230731,121900,1705846900,9720,9710,9720,9710,416
20230731,121800,1701803910,9710,9720,9720,9710,340
20230731,121700,1698500110,9720,9720,9720,9720,1
20230731,121600,1698490390,9710,9700,9710,9700,628
20230731,121500,1692397790,9700,9700,9700,9690,679
20230731,121400,1685814240,9720,9710,9720,9710,79
20230731,121300,1685047140,9710,9680,9710,9680,990
20230731,121200,1675455420,9650,9650,9650,9650,419
20230731,121100,1671412070,9650,9660,9690,9650,767
20230731,121000,1664008790,9680,9680,9680,9680,241
20230731,120900,1661675910,9690,9700,9700,9690,496
20230731,120800,1656865720,9690,9690,9690,9690,92
20230731,120700,1655974240,9700,9700,9700,9690,1448
20230731,120600,1641932800,9730,9730,9730,9730,98
20230731,120500,1640979260,9730,9690,9730,9690,2314
20230731,120400,1618509000,9690,9690,9690,9690,0
20230731,120300,1618509000,9690,9680,9690,9680,69
20230731,120200,1617841050,9680,9680,9680,9680,0
20230731,120100,1617841050,9680,9660,9680,9660,490
20230731,120000,1613105570,9680,9680,9680,9680,68
20230731,115900,1612447330,9680,9660,9680,9660,4
20230731,115800,1612408670,9660,9640,9680,9640,317
20230731,115700,1609349440,9640,9640,9640,9640,0
20230731,115600,1609349440,9640,9620,9640,9620,2
20230731,115500,1609330180,9620,9640,9640,9620,218
20230731,115400,1607231430,9640,9630,9640,9630,341
20230731,115300,1603947590,9640,9640,9640,9640,0
20230731,115200,1603947590,9640,9640,9640,9640,68
20230731,115100,1603292070,9640,9640,9640,9640,1
20230731,115000,1603282430,9620,9640,9640,9620,298
20230731,114900,1600414310,9640,9640,9640,9640,1
20230731,114800,1600404670,9620,9620,9620,9620,397
20230731,114700,1596585530,9640,9640,9640,9640,87
20230731,114600,1595746850,9640,9610,9640,9610,553
20230731,114500,1590431870,9610,9630,9630,9610,75
20230731,114400,1589710220,9610,9610,9610,9610,0
20230731,114300,1589710220,9610,9620,9620,9600,1205
20230731,114200,1578139940,9620,9640,9640,9610,433
20230731,114100,1573973910,9640,9640,9640,9640,0
20230731,114000,1573973910,9640,9640,9640,9640,423
20230731,113900,1569896190,9660,9650,9660,9620,244
20230731,113800,1567544510,9690,9690,9690,9690,0
20230731,113700,1567544510,9690,9690,9690,9690,4
20230731,113600,1567505750,9690,9650,9690,9650,309
20230731,113500,1564521910,9650,9650,9650,9650,0
20230731,113400,1564521910,9650,9690,9690,9650,117
20230731,113300,1563389940,9690,9690,9690,9690,0
20230731,113200,1563389940,9690,9690,9690,9690,477
20230731,113100,1558767810,9660,9660,9660,9660,0
20230731,113000,1558767810,9660,9700,9700,9660,2525
20230731,112900,1534339380,9700,9700,9710,9700,239
20230731,112800,1532020980,9700,9700,9700,9700,68
20230731,112700,1531361380,9700,9710,9710,9690,185
20230731,112600,1529566350,9710,9710,9710,9710,68
20230731,112500,1528906070,9720,9720,9720,9720,246
20230731,112400,1526514950,9720,9690,9720,9690,2344
20230731,112300,1503771600,9690,9690,9690,9690,279
20230731,112200,1501068090,9680,9670,9680,9670,235
20230731,112100,1498795370,9670,9670,9670,9670,276
20230731,112000,1496126450,9680,9690,9690,9680,194
20230731,111900,1494248330,9690,9690,9690,9690,123
20230731,111800,1493056460,9690,9690,9690,9680,381
20230731,111700,1489367600,9690,9690,9690,9690,0
20230731,111600,1489367600,9690,9680,9690,9680,666
20230731,111500,1482915720,9680,9680,9680,9670,75
20230731,111400,1482189740,9680,9670,9680,9670,3
20230731,111300,1482160720,9650,9670,9690,9650,106
20230731,111200,1481135580,9690,9660,9690,9660,425
20230731,111100,1477024650,9660,9650,9660,9650,1223
20230731,111000,1465211700,9640,9640,9640,9630,872
20230731,110900,1456805730,9630,9630,9630,9630,77
20230731,110800,1456064220,9630,9630,9630,9630,572
20230731,110700,1450555860,9630,9620,9630,9620,321
20230731,110600,1447467760,9630,9630,9630,9630,0
20230731,110500,1447467760,9630,9630,9630,9630,15
20230731,110400,1447323310,9630,9630,9630,9630,68
20230731,110300,1446668470,9630,9600,9630,9600,2795
20230731,110200,1419817580,9600,9550,9600,9550,3052
20230731,110100,1390544980,9550,9580,9580,9530,1874
20230731,110000,1372641800,9620,9620,9620,9620,0
20230731,105900,1372641800,9620,9610,9620,9610,651
20230731,105800,1366385020,9570,9580,9580,9550,535
20230731,105700,1361265760,9600,9600,9600,9590,426
20230731,105600,1357179820,9610,9610,9610,9610,70
20230731,105500,1356507120,9620,9620,9620,9620,0
20230731,105400,1356507120,9620,9610,9620,9610,68
20230731,105300,1355853260,9620,9560,9620,9550,1113
20230731,105200,1345166350,9560,9570,9570,9560,341
20230731,105100,1341903650,9570,9570,9570,9560,623
20230731,105000,1335946540,9570,9570,9600,9570,250
20230731,104900,1333554010,9570,9580,9600,9570,184
20230731,104800,1331790090,9600,9610,9610,9560,382
20230731,104700,1328134120,9580,9610,9610,9580,41
20230731,104600,1327741250,9610,9610,9610,9560,835
20230731,104500,1319730280,9610,9630,9630,9560,747
20230731,104400,1312578980,9600,9600,9630,9600,27
20230731,104300,1312319750,9630,9630,9630,9630,68
20230731,104200,1311664910,9630,9630,9630,9630,1
20230731,104100,1311655280,9580,9630,9630,9570,2727
20230731,104000,1285517150,9650,9610,9650,9610,12
20230731,103900,1285401690,9610,9620,9660,9610,70
20230731,103800,1284728090,9620,9620,9620,9610,346
20230731,103700,1281399580,9610,9620,9620,9610,27
20230731,103600,1281139860,9610,9610,9620,9580,950
20230731,103500,1272011100,9620,9650,9650,9620,277
20230731,103400,1269344280,9620,9650,9650,9620,234
20230731,103300,1267091610,9610,9610,9650,9610,503
20230731,103200,1262240100,9610,9610,9610,9610,325
20230731,103100,1259116850,9600,9600,9600,9590,187
20230731,103000,1257321660,9610,9610,9650,9600,536
20230731,102900,1252172950,9610,9620,9620,9610,2
20230731,102800,1252153720,9650,9600,9650,9600,161
20230731,102700,1250607900,9600,9620,9650,9590,684
20230731,102600,1244033950,9670,9630,9670,9620,975
20230731,102500,1234642370,9670,9670,9670,9630,986
20230731,102400,1225132810,9680,9680,9680,9680,0
20230731,102300,1225132810,9680,9640,9680,9640,53
20230731,102200,1224620410,9640,9640,9640,9640,100
20230731,102100,1223656410,9680,9670,9680,9670,100
20230731,102000,1222689340,9680,9670,9680,9670,1001
20230731,101900,1213009660,9670,9670,9760,9610,5737
20230731,101800,1157518940,9680,9610,9680,9610,55
20230731,101700,1156989000,9670,9620,9670,9590,5825
20230731,101600,1100795390,9630,9660,9660,9630,301
20230731,101500,1097896690,9660,9620,9660,9620,373
20230731,101400,1094308350,9620,9620,9650,9620,960
20230731,101300,1085065450,9610,9610,9660,9610,183
20230731,101200,1083306720,9640,9600,9640,9600,589
20230731,101100,1077646680,9590,9630,9630,9590,2235
20230731,101000,1056159830,9650,9670,9670,9650,1162
20230731,100900,1044935760,9680,9690,9700,9680,21
20230731,100800,1044732180,9690,9700,9740,9650,6476
20230731,100700,982087630,9690,9750,9750,9690,1476
20230731,100600,967768300,9720,9690,9750,9690,459
20230731,100500,963314010,9690,9740,9740,9690,1798
20230731,100400,945851630,9740,9770,9770,9740,200
20230731,100300,943903370,9760,9790,9790,9740,391
20230731,100200,940087770,9740,9780,9800,9730,2489
20230731,100100,915745460,9780,9780,9780,9730,3400
20230731,100000,882504300,9780,9740,9780,9740,684
20230731,095900,875823130,9720,9780,9780,9710,2587
20230731,095800,850559140,9770,9720,9770,9690,4242
20230731,095700,809212150,9720,9690,9780,9690,8221
20230731,095600,729124800,9690,9630,9690,9610,8864
20230731,095500,643654910,9630,9610,9630,9590,1888
20230731,095400,625495450,9600,9580,9610,9580,2440
20230731,095300,602072960,9580,9570,9580,9570,785
20230731,095200,594556670,9570,9590,9600,9570,3401
20230731,095100,561948410,9590,9580,9590,9580,412
20230731,095000,557997940,9590,9490,9590,9490,4673
20230731,094900,513313190,9480,9460,9480,9460,442
20230731,094800,509128090,9470,9470,9470,9470,1
20230731,094700,509118620,9420,9450,9470,9410,2148
20230731,094600,488823450,9450,9450,9460,9440,466
20230731,094500,484421800,9450,9460,9460,9450,222
20230731,094400,482323870,9460,9460,9470,9460,85
20230731,094300,481519760,9480,9460,9480,9430,162
20230731,094200,479988640,9460,9490,9490,9460,570
20230731,094100,474588980,9500,9500,9500,9480,1254
20230731,094000,462697240,9490,9500,9510,9490,94
20230731,093900,461804030,9520,9530,9530,9490,102
20230731,093800,460835980,9490,9530,9530,9480,238
20230731,093700,458574400,9530,9510,9530,9510,271
20230731,093600,455993550,9530,9540,9540,9510,562
20230731,093500,450637330,9540,9560,9570,9540,225
20230731,093400,448488170,9570,9570,9580,9550,323
20230731,093300,445399570,9570,9570,9590,9550,3020
20230731,093200,416483330,9570,9560,9570,9550,1224
20230731,093100,404781690,9550,9550,9570,9550,1508
20230731,093000,390370710,9550,9540,9550,9520,777
20230731,092900,382951870,9520,9510,9540,9510,2133
20230731,092800,362633340,9510,9490,9510,9470,1582
20230731,092700,347606290,9470,9500,9500,9430,1201
20230731,092600,336201350,9500,9430,9500,9430,4433
20230731,092500,294244240,9370,9330,9370,9330,1323
20230731,092400,281870200,9330,9300,9340,9300,1073
20230731,092300,271886640,9300,9280,9300,9260,727
20230731,092200,265140700,9260,9280,9290,9260,797
20230731,092100,257749420,9280,9250,9290,9250,239
20230731,092000,255537480,9290,9290,9290,9250,4545
20230731,091900,213461690,9300,9300,9300,9300,82
20230731,091800,212699090,9320,9320,9320,9280,600
20230731,091700,207115500,9340,9340,9340,9340,0
20230731,091600,207115500,9340,9280,9340,9270,312
20230731,091500,204222400,9340,9260,9340,9260,1504
20230731,091400,190215200,9350,9400,9400,9260,3286
20230731,091300,159554330,9410,9440,9450,9410,1700
20230731,091200,143538850,9450,9460,9470,9450,535
20230731,091100,138480460,9470,9470,9490,9470,1547
20230731,091000,123830350,9460,9450,9470,9450,1416
20230731,090900,110427380,9450,9460,9460,9450,965
20230731,090800,101306370,9470,9460,9470,9460,325
20230731,090700,98230260,9460,9460,9470,9450,1049
20230731,090600,88307890,9450,9460,9460,9450,985
20230731,090500,78996550,9450,9490,9490,9450,388
20230731,090400,75324230,9490,9460,9490,9460,860
20230731,090300,67181330,9460,9450,9460,9450,422
20230731,090200,63189310,9460,9460,9460,9430,198
20230731,090100,61319760,9440,9470,9490,9420,1562
20230731,090000,46569000,9470,9460,9480,9450,4923