KissMeData/028080/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190300,492598950,6420,6420,6420,6420,141
20230731,190200,492598950,6420,6420,6420,6420,0
20230731,190100,492598950,6420,6420,6420,6420,0
20230731,190000,492598950,6420,6420,6420,6420,0
20230731,185900,492598950,6420,6420,6420,6420,0
20230731,185800,492598950,6420,6420,6420,6420,0
20230731,185700,492598950,6420,6420,6420,6420,0
20230731,185600,492598950,6420,6420,6420,6420,0
20230731,185500,492598950,6420,6420,6420,6420,0
20230731,185400,492598950,6420,6420,6420,6420,0
20230731,185300,492598950,6420,6420,6420,6420,0
20230731,185200,492598950,6420,6420,6420,6420,0
20230731,185100,492598950,6420,6420,6420,6420,0
20230731,185000,492598950,6420,6420,6420,6420,0
20230731,184900,492598950,6420,6420,6420,6420,0
20230731,184800,492598950,6420,6420,6420,6420,0
20230731,184700,492598950,6420,6420,6420,6420,0
20230731,184600,492598950,6420,6420,6420,6420,0
20230731,184500,492598950,6420,6420,6420,6420,0
20230731,184400,492598950,6420,6420,6420,6420,0
20230731,184300,492598950,6420,6420,6420,6420,0
20230731,184200,492598950,6420,6420,6420,6420,0
20230731,184100,492598950,6420,6420,6420,6420,0
20230731,184000,492598950,6420,6420,6420,6420,0
20230731,183900,492598950,6420,6420,6420,6420,0
20230731,183800,492598950,6420,6420,6420,6420,0
20230731,183700,492598950,6420,6420,6420,6420,0
20230731,183600,492598950,6420,6420,6420,6420,0
20230731,183500,492598950,6420,6420,6420,6420,0
20230731,183400,492598950,6420,6420,6420,6420,0
20230731,183300,492598950,6420,6420,6420,6420,141
20230731,183200,492598950,6420,6420,6420,6420,0
20230731,183100,492598950,6420,6420,6420,6420,0
20230731,183000,492598950,6420,6420,6420,6420,0
20230731,182900,492598950,6420,6420,6420,6420,0
20230731,182800,492598950,6420,6420,6420,6420,0
20230731,182700,492598950,6420,6420,6420,6420,0
20230731,182600,492598950,6420,6420,6420,6420,0
20230731,182500,492598950,6420,6420,6420,6420,0
20230731,182400,492598950,6420,6420,6420,6420,0
20230731,182300,492598950,6420,6420,6420,6420,0
20230731,182200,492598950,6420,6420,6420,6420,0
20230731,182100,492598950,6420,6420,6420,6420,0
20230731,182000,492598950,6420,6420,6420,6420,0
20230731,181900,492598950,6420,6420,6420,6420,0
20230731,181800,492598950,6420,6420,6420,6420,0
20230731,181700,492598950,6420,6420,6420,6420,0
20230731,181600,492598950,6420,6420,6420,6420,0
20230731,181500,492598950,6420,6420,6420,6420,0
20230731,181400,492598950,6420,6420,6420,6420,0
20230731,181300,492598950,6420,6420,6420,6420,0
20230731,181200,492598950,6420,6420,6420,6420,0
20230731,181100,492598950,6420,6420,6420,6420,0
20230731,181000,492598950,6420,6420,6420,6420,0
20230731,180900,492598950,6420,6420,6420,6420,0
20230731,180800,492598950,6420,6420,6420,6420,0
20230731,180700,492598950,6420,6420,6420,6420,0
20230731,180600,492598950,6420,6420,6420,6420,0
20230731,180500,492598950,6420,6420,6420,6420,0
20230731,180400,492598950,6420,6420,6420,6420,0
20230731,180300,492598950,6420,6420,6420,6420,141
20230731,180200,492598950,6420,6420,6420,6420,0
20230731,180100,492598950,6420,6420,6420,6420,0
20230731,180000,492598950,6420,6420,6420,6420,0
20230731,175900,492598950,6420,6420,6420,6420,0
20230731,175800,492598950,6420,6420,6420,6420,0
20230731,175700,492598950,6420,6420,6420,6420,0
20230731,175600,492598950,6420,6420,6420,6420,0
20230731,175500,492598950,6420,6420,6420,6420,0
20230731,175400,492598950,6420,6420,6420,6420,0
20230731,175300,492598950,6420,6420,6420,6420,0
20230731,175200,492598950,6420,6420,6420,6420,0
20230731,175100,492598950,6420,6420,6420,6420,0
20230731,175000,492598950,6420,6420,6420,6420,0
20230731,174900,492598950,6420,6420,6420,6420,0
20230731,174800,492598950,6420,6420,6420,6420,0
20230731,174700,492598950,6420,6420,6420,6420,0
20230731,174600,492598950,6420,6420,6420,6420,0
20230731,174500,492598950,6420,6420,6420,6420,0
20230731,174400,492598950,6420,6420,6420,6420,0
20230731,174300,492598950,6420,6420,6420,6420,0
20230731,174200,492598950,6420,6420,6420,6420,0
20230731,174100,492598950,6420,6420,6420,6420,0
20230731,174000,492598950,6420,6420,6420,6420,0
20230731,173900,492598950,6420,6420,6420,6420,0
20230731,173800,492598950,6420,6420,6420,6420,0
20230731,173700,492598950,6420,6420,6420,6420,0
20230731,173600,492598950,6420,6420,6420,6420,0
20230731,173500,492598950,6420,6420,6420,6420,0
20230731,173400,492598950,6420,6420,6420,6420,0
20230731,173300,492598950,6420,6420,6420,6420,141
20230731,173200,492598950,6420,6420,6420,6420,0
20230731,173100,492598950,6420,6420,6420,6420,0
20230731,173000,492598950,6420,6420,6420,6420,0
20230731,172900,492598950,6420,6420,6420,6420,0
20230731,172800,492598950,6420,6420,6420,6420,0
20230731,172700,492598950,6420,6420,6420,6420,0
20230731,172600,492598950,6420,6420,6420,6420,0
20230731,172500,492598950,6420,6420,6420,6420,0
20230731,172400,492598950,6420,6420,6420,6420,0
20230731,172300,492598950,6420,6420,6420,6420,0
20230731,172200,492598950,6420,6420,6420,6420,0
20230731,172100,492598950,6420,6420,6420,6420,0
20230731,172000,492598950,6420,6420,6420,6420,0
20230731,171900,492598950,6420,6420,6420,6420,0
20230731,171800,492598950,6420,6420,6420,6420,0
20230731,171700,492598950,6420,6420,6420,6420,0
20230731,171600,492598950,6420,6420,6420,6420,0
20230731,171500,492598950,6420,6420,6420,6420,0
20230731,171400,492598950,6420,6420,6420,6420,0
20230731,171300,492598950,6420,6420,6420,6420,0
20230731,171200,492598950,6420,6420,6420,6420,0
20230731,171100,492598950,6420,6420,6420,6420,0
20230731,171000,492598950,6420,6420,6420,6420,0
20230731,170900,492598950,6420,6420,6420,6420,0
20230731,170800,492598950,6420,6420,6420,6420,0
20230731,170700,492598950,6420,6420,6420,6420,0
20230731,170600,492598950,6420,6420,6420,6420,0
20230731,170500,492598950,6420,6420,6420,6420,0
20230731,170400,492598950,6420,6420,6420,6420,0
20230731,170300,492598950,6420,6420,6420,6420,141
20230731,170200,492598950,6420,6420,6420,6420,0
20230731,170100,492598950,6420,6420,6420,6420,0
20230731,170000,492598950,6420,6420,6420,6420,0
20230731,165900,492598950,6420,6420,6420,6420,0
20230731,165800,492598950,6420,6420,6420,6420,0
20230731,165700,492598950,6420,6420,6420,6420,0
20230731,165600,492598950,6420,6420,6420,6420,0
20230731,165500,492598950,6420,6420,6420,6420,0
20230731,165400,492598950,6420,6420,6420,6420,0
20230731,165300,492598950,6420,6420,6420,6420,0
20230731,165200,492598950,6420,6420,6420,6420,0
20230731,165100,492598950,6420,6420,6420,6420,0
20230731,165000,492598950,6420,6420,6420,6420,0
20230731,164900,492598950,6420,6420,6420,6420,0
20230731,164800,492598950,6420,6420,6420,6420,0
20230731,164700,492598950,6420,6420,6420,6420,0
20230731,164600,492598950,6420,6420,6420,6420,0
20230731,164500,492598950,6420,6420,6420,6420,0
20230731,164400,492598950,6420,6420,6420,6420,0
20230731,164300,492598950,6420,6420,6420,6420,0
20230731,164200,492598950,6420,6420,6420,6420,0
20230731,164100,492598950,6420,6420,6420,6420,0
20230731,164000,492598950,6420,6420,6420,6420,0
20230731,163900,492598950,6420,6420,6420,6420,0
20230731,163800,492598950,6420,6420,6420,6420,0
20230731,163700,492598950,6420,6420,6420,6420,0
20230731,163600,492598950,6420,6420,6420,6420,0
20230731,163500,492598950,6420,6420,6420,6420,0
20230731,163400,492598950,6420,6420,6420,6420,0
20230731,163300,492598950,6420,6420,6420,6420,141
20230731,163200,492598950,6420,6420,6420,6420,0
20230731,163100,492598950,6420,6420,6420,6420,0
20230731,163000,492598950,6420,6420,6420,6420,0
20230731,162900,492598950,6420,6420,6420,6420,0
20230731,162800,492598950,6420,6420,6420,6420,0
20230731,162700,492598950,6420,6420,6420,6420,0
20230731,162600,492598950,6420,6420,6420,6420,0
20230731,162500,492598950,6420,6420,6420,6420,0
20230731,162400,492598950,6420,6420,6420,6420,0
20230731,162300,492598950,6420,6420,6420,6420,0
20230731,162200,492598950,6420,6420,6420,6420,0
20230731,162100,492598950,6420,6420,6420,6420,0
20230731,162000,492598950,6420,6420,6420,6420,0
20230731,161900,492598950,6420,6420,6420,6420,0
20230731,161800,492598950,6420,6420,6420,6420,0
20230731,161700,492598950,6420,6420,6420,6420,0
20230731,161600,492598950,6420,6420,6420,6420,0
20230731,161500,492598950,6420,6420,6420,6420,0
20230731,161400,492598950,6420,6420,6420,6420,0
20230731,161300,492598950,6420,6420,6420,6420,0
20230731,161200,492598950,6420,6420,6420,6420,0
20230731,161100,492598950,6420,6420,6420,6420,0
20230731,161000,492598950,6420,6420,6420,6420,0
20230731,160900,492598950,6420,6420,6420,6420,0
20230731,160800,492598950,6420,6420,6420,6420,0
20230731,160700,492598950,6420,6420,6420,6420,0
20230731,160600,492598950,6420,6420,6420,6420,0
20230731,160500,492598950,6420,6420,6420,6420,0
20230731,160400,492598950,6420,6420,6420,6420,0
20230731,160300,492598950,6420,6420,6420,6420,141
20230731,160200,492598950,6420,6420,6420,6420,0
20230731,160100,492598950,6420,6420,6420,6420,0
20230731,160000,492598950,6420,6420,6420,6420,0
20230731,155900,492598950,6420,6420,6420,6420,0
20230731,155800,492598950,6420,6420,6420,6420,0
20230731,155700,492598950,6420,6420,6420,6420,0
20230731,155600,492598950,6420,6420,6420,6420,0
20230731,155500,492598950,6420,6420,6420,6420,0
20230731,155400,492598950,6420,6420,6420,6420,0
20230731,155300,492598950,6420,6420,6420,6420,0
20230731,155200,492598950,6420,6420,6420,6420,0
20230731,155100,492598950,6420,6420,6420,6420,0
20230731,155000,492598950,6420,6420,6420,6420,0
20230731,154900,492598950,6420,6420,6420,6420,0
20230731,154800,492598950,6420,6420,6420,6420,0
20230731,154700,492598950,6420,6420,6420,6420,0
20230731,154600,492598950,6420,6420,6420,6420,0
20230731,154500,492598950,6420,6420,6420,6420,0
20230731,154400,492598950,6420,6420,6420,6420,0
20230731,154300,492598950,6420,6420,6420,6420,0
20230731,154200,492598950,6420,6420,6420,6420,0
20230731,154100,492598950,6420,6420,6420,6420,0
20230731,154000,492598950,6420,6420,6420,6420,0
20230731,153900,492598950,6420,6420,6420,6420,0
20230731,153800,492598950,6420,6420,6420,6420,0
20230731,153700,492598950,6420,6420,6420,6420,0
20230731,153600,492598950,6420,6420,6420,6420,0
20230731,153500,492598950,6420,6420,6420,6420,0
20230731,153400,492598950,6420,6420,6420,6420,0
20230731,153300,492598950,6420,6420,6420,6420,141
20230731,153200,492598950,6420,6420,6420,6420,0
20230731,153100,492598950,6420,6420,6420,6420,0
20230731,153000,492598950,6420,6420,6420,6420,141
20230731,152900,491693730,6430,6430,6430,6430,0
20230731,152800,491693730,6430,6430,6430,6430,0
20230731,152700,491693730,6430,6430,6430,6430,0
20230731,152600,491693730,6430,6430,6430,6430,0
20230731,152500,491693730,6430,6430,6430,6430,0
20230731,152400,491693730,6430,6430,6430,6430,0
20230731,152300,491693730,6430,6430,6430,6430,0
20230731,152200,491693730,6430,6430,6430,6430,0
20230731,152100,491693730,6430,6430,6430,6430,0
20230731,152000,491693730,6430,6430,6430,6430,0
20230731,151900,491693730,6430,6460,6460,6430,624
20230731,151800,487680310,6460,6460,6460,6460,0
20230731,151700,487680310,6460,6460,6460,6460,2
20230731,151600,487667390,6430,6430,6430,6430,400
20230731,151500,485095390,6430,6430,6430,6430,100
20230731,151400,484452390,6460,6460,6460,6460,1
20230731,151300,484445930,6460,6420,6460,6420,10
20230731,151200,484381530,6460,6460,6460,6460,2
20230731,151100,484368610,6420,6470,6470,6420,392
20230731,151000,481851160,6430,6480,6480,6430,498
20230731,150900,478648750,6480,6480,6480,6480,0
20230731,150800,478648750,6480,6480,6480,6480,0
20230731,150700,478648750,6480,6480,6480,6480,1
20230731,150600,478642270,6470,6470,6470,6470,0
20230731,150500,478642270,6470,6470,6470,6470,100
20230731,150400,477995270,6470,6470,6470,6470,1200
20230731,150300,470231270,6470,6430,6470,6430,19
20230731,150200,470109020,6430,6430,6430,6430,789
20230731,150100,465035750,6470,6470,6470,6470,0
20230731,150000,465035750,6470,6440,6470,6430,1203
20230731,145900,457291900,6480,6480,6480,6480,0
20230731,145800,457291900,6480,6460,6480,6460,7
20230731,145700,457246660,6460,6450,6460,6440,449
20230731,145600,454353300,6460,6480,6480,6460,41
20230731,145500,454088020,6460,6460,6460,6460,505
20230731,145400,450825720,6470,6470,6480,6470,197
20230731,145300,449551120,6480,6470,6480,6470,74
20230731,145200,449072330,6470,6470,6470,6470,1
20230731,145100,449065860,6490,6490,6490,6490,10
20230731,145000,449000960,6490,6490,6490,6490,1
20230731,144900,448994470,6460,6470,6470,6460,182
20230731,144800,447818650,6460,6460,6460,6460,911
20230731,144700,441933590,6460,6460,6460,6460,0
20230731,144600,441933590,6460,6480,6480,6460,548
20230731,144500,438385670,6490,6490,6490,6490,500
20230731,144400,435140670,6480,6480,6480,6480,344
20230731,144300,432911550,6480,6480,6480,6480,50
20230731,144200,432587550,6480,6480,6480,6480,300
20230731,144100,430643550,6480,6480,6480,6480,50
20230731,144000,430319550,6480,6480,6480,6480,660
20230731,143900,426042750,6480,6480,6480,6480,132
20230731,143800,425187390,6480,6480,6480,6480,0
20230731,143700,425187390,6480,6480,6480,6480,2
20230731,143600,425174430,6480,6480,6480,6480,6
20230731,143500,425135550,6480,6480,6480,6480,462
20230731,143400,422141790,6480,6480,6480,6480,0
20230731,143300,422141790,6480,6480,6480,6480,182
20230731,143200,420962430,6480,6480,6480,6480,275
20230731,143100,419180430,6480,6480,6480,6480,240
20230731,143000,417625230,6480,6460,6480,6460,1174
20230731,142900,410017850,6460,6460,6460,6460,0
20230731,142800,410017850,6460,6460,6460,6460,94
20230731,142700,409410610,6480,6480,6480,6480,0
20230731,142600,409410610,6480,6470,6480,6470,15
20230731,142500,409313460,6480,6480,6480,6480,0
20230731,142400,409313460,6480,6480,6480,6480,0
20230731,142300,409313460,6480,6480,6480,6480,300
20230731,142200,407369460,6480,6480,6480,6480,0
20230731,142100,407369460,6480,6480,6480,6480,0
20230731,142000,407369460,6480,6480,6480,6480,258
20230731,141900,405697620,6460,6460,6460,6460,1
20230731,141800,405691160,6460,6470,6480,6460,150
20230731,141700,404721610,6460,6460,6460,6460,200
20230731,141600,403429610,6450,6450,6450,6450,0
20230731,141500,403429610,6450,6450,6450,6450,230
20230731,141400,401946110,6450,6450,6450,6450,0
20230731,141300,401946110,6450,6450,6450,6450,0
20230731,141200,401946110,6450,6450,6450,6450,200
20230731,141100,400656110,6450,6460,6460,6450,64
20230731,141000,400243250,6460,6460,6460,6460,0
20230731,140900,400243250,6460,6460,6460,6460,0
20230731,140800,400243250,6460,6450,6460,6450,1467
20230731,140700,390781000,6460,6460,6460,6460,0
20230731,140600,390781000,6460,6460,6460,6460,0
20230731,140500,390781000,6460,6460,6460,6460,0
20230731,140400,390781000,6460,6460,6460,6460,106
20230731,140300,390096240,6460,6460,6460,6460,20
20230731,140200,389967040,6430,6430,6430,6430,0
20230731,140100,389967040,6430,6430,6430,6430,11
20230731,140000,389896310,6430,6430,6430,6430,724
20230731,135900,385240990,6430,6430,6430,6430,26
20230731,135800,385073810,6430,6430,6430,6430,50
20230731,135700,384752310,6440,6440,6440,6440,0
20230731,135600,384752310,6440,6440,6440,6440,0
20230731,135500,384752310,6440,6440,6440,6440,150
20230731,135400,383786310,6440,6440,6450,6440,196
20230731,135300,382523230,6440,6440,6440,6440,1
20230731,135200,382516790,6440,6440,6440,6440,122
20230731,135100,381731110,6440,6440,6440,6440,0
20230731,135000,381731110,6440,6440,6440,6440,1
20230731,134900,381724670,6390,6390,6390,6390,0
20230731,134800,381724670,6390,6410,6410,6390,1139
20230731,134700,374438500,6400,6400,6400,6400,0
20230731,134600,374438500,6400,6410,6410,6400,780
20230731,134500,369441500,6410,6410,6410,6410,22
20230731,134400,369300480,6410,6430,6430,6410,488
20230731,134300,366169150,6440,6460,6460,6440,22
20230731,134200,366027390,6460,6460,6460,6460,0
20230731,134100,366027390,6460,6460,6460,6460,5
20230731,134000,365995090,6460,6460,6460,6460,10
20230731,133900,365930490,6460,6460,6460,6460,0
20230731,133800,365930490,6460,6460,6460,6460,15
20230731,133700,365833590,6460,6460,6460,6460,10
20230731,133600,365768990,6450,6450,6450,6450,0
20230731,133500,365768990,6450,6450,6450,6450,4
20230731,133400,365743190,6450,6450,6450,6450,79
20230731,133300,365233640,6450,6450,6450,6450,0
20230731,133200,365233640,6450,6480,6480,6450,54
20230731,133100,364884650,6480,6480,6480,6480,30
20230731,133000,364690250,6480,6480,6480,6480,0
20230731,132900,364690250,6480,6480,6480,6480,100
20230731,132800,364042250,6480,6480,6480,6480,0
20230731,132700,364042250,6480,6480,6480,6480,0
20230731,132600,364042250,6480,6480,6480,6480,0
20230731,132500,364042250,6480,6480,6480,6480,24
20230731,132400,363886730,6480,6480,6480,6480,30
20230731,132300,363692330,6480,6490,6490,6480,509
20230731,132200,360393970,6490,6480,6490,6480,28
20230731,132100,360212390,6480,6480,6480,6480,249
20230731,132000,358598870,6480,6460,6480,6460,17
20230731,131900,358488930,6460,6450,6460,6450,15
20230731,131800,358392130,6440,6440,6440,6440,135
20230731,131700,357522730,6440,6460,6460,6440,100
20230731,131600,356878700,6470,6470,6470,6470,0
20230731,131500,356878700,6470,6470,6470,6470,129
20230731,131400,356044070,6470,6470,6470,6470,0
20230731,131300,356044070,6470,6470,6470,6470,0
20230731,131200,356044070,6470,6470,6470,6470,42
20230731,131100,355772330,6470,6440,6470,6440,1758
20230731,131000,344425250,6440,6440,6440,6440,16
20230731,130900,344322210,6440,6440,6440,6440,36
20230731,130800,344090370,6440,6440,6440,6440,14
20230731,130700,344000210,6440,6430,6440,6430,823
20230731,130600,338705320,6420,6420,6420,6420,219
20230731,130500,337299340,6420,6420,6420,6420,0
20230731,130400,337299340,6420,6420,6420,6420,10
20230731,130300,337235140,6400,6400,6400,6400,27
20230731,130200,337062340,6420,6420,6420,6420,0
20230731,130100,337062340,6420,6420,6420,6420,0
20230731,130000,337062340,6420,6420,6420,6420,0
20230731,125900,337062340,6420,6420,6420,6420,0
20230731,125800,337062340,6420,6420,6420,6420,0
20230731,125700,337062340,6420,6420,6420,6420,64
20230731,125600,336651460,6410,6410,6410,6410,0
20230731,125500,336651460,6410,6420,6420,6410,202
20230731,125400,335356620,6420,6420,6420,6420,20
20230731,125300,335228220,6420,6420,6420,6420,0
20230731,125200,335228220,6420,6420,6420,6420,0
20230731,125100,335228220,6420,6420,6420,6420,0
20230731,125000,335228220,6420,6420,6420,6420,14
20230731,124900,335138340,6420,6420,6420,6420,3
20230731,124800,335119080,6420,6420,6420,6420,1466
20230731,124700,325707360,6410,6410,6410,6410,0
20230731,124600,325707360,6410,6410,6410,6410,9
20230731,124500,325649670,6410,6410,6410,6410,0
20230731,124400,325649670,6410,6410,6410,6410,2
20230731,124300,325636850,6410,6410,6410,6410,327
20230731,124200,323540780,6400,6400,6400,6390,632
20230731,124100,319497340,6400,6400,6400,6400,78
20230731,124000,318998140,6400,6400,6400,6400,0
20230731,123900,318998140,6400,6400,6400,6400,0
20230731,123800,318998140,6400,6400,6400,6400,0
20230731,123700,318998140,6400,6400,6400,6400,0
20230731,123600,318998140,6400,6410,6410,6400,96
20230731,123500,318383410,6410,6410,6410,6410,0
20230731,123400,318383410,6410,6410,6410,6410,0
20230731,123300,318383410,6410,6410,6410,6410,0
20230731,123200,318383410,6410,6410,6410,6410,0
20230731,123100,318383410,6410,6410,6410,6410,0
20230731,123000,318383410,6410,6410,6410,6410,0
20230731,122900,318383410,6410,6410,6410,6410,0
20230731,122800,318383410,6410,6410,6410,6410,0
20230731,122700,318383410,6410,6410,6410,6410,40
20230731,122600,318127010,6410,6420,6420,6410,209
20230731,122500,316785320,6410,6410,6410,6410,149
20230731,122400,315830230,6400,6400,6400,6400,105
20230731,122300,315158230,6400,6400,6400,6400,120
20230731,122200,314390230,6400,6400,6400,6400,0
20230731,122100,314390230,6400,6400,6400,6400,50
20230731,122000,314070230,6390,6390,6390,6390,0
20230731,121900,314070230,6390,6390,6390,6390,0
20230731,121800,314070230,6390,6390,6390,6390,60
20230731,121700,313686830,6390,6390,6390,6390,78
20230731,121600,313188410,6390,6390,6390,6390,0
20230731,121500,313188410,6390,6390,6390,6390,0
20230731,121400,313188410,6390,6390,6390,6390,0
20230731,121300,313188410,6390,6390,6390,6390,0
20230731,121200,313188410,6390,6390,6390,6390,0
20230731,121100,313188410,6390,6390,6390,6390,0
20230731,121000,313188410,6390,6390,6390,6390,30
20230731,120900,312996710,6390,6390,6390,6390,0
20230731,120800,312996710,6390,6390,6390,6390,0
20230731,120700,312996710,6390,6390,6390,6390,249
20230731,120600,311405600,6370,6370,6370,6370,0
20230731,120500,311405600,6370,6370,6370,6370,0
20230731,120400,311405600,6370,6370,6370,6370,10
20230731,120300,311341900,6370,6370,6370,6370,180
20230731,120200,310195300,6390,6390,6390,6390,391
20230731,120100,307696810,6390,6390,6390,6390,0
20230731,120000,307696810,6390,6390,6390,6390,80
20230731,115900,307185610,6390,6390,6390,6390,0
20230731,115800,307185610,6390,6390,6390,6390,0
20230731,115700,307185610,6390,6390,6390,6390,0
20230731,115600,307185610,6390,6390,6390,6390,8
20230731,115500,307134490,6370,6370,6370,6370,0
20230731,115400,307134490,6370,6370,6370,6370,200
20230731,115300,305860490,6370,6370,6370,6370,3
20230731,115200,305841380,6410,6410,6410,6410,1
20230731,115100,305834970,6370,6370,6370,6370,0
20230731,115000,305834970,6370,6370,6370,6370,214
20230731,114900,304471790,6370,6370,6370,6370,0
20230731,114800,304471790,6370,6370,6370,6370,0
20230731,114700,304471790,6370,6370,6370,6370,0
20230731,114600,304471790,6370,6370,6370,6370,1
20230731,114500,304465420,6370,6370,6370,6370,0
20230731,114400,304465420,6370,6370,6370,6370,0
20230731,114300,304465420,6370,6370,6370,6370,0
20230731,114200,304465420,6370,6370,6370,6370,0
20230731,114100,304465420,6370,6370,6370,6370,0
20230731,114000,304465420,6370,6370,6370,6370,0
20230731,113900,304465420,6370,6370,6370,6370,0
20230731,113800,304465420,6370,6380,6380,6370,50
20230731,113700,304146840,6370,6370,6370,6370,0
20230731,113600,304146840,6370,6400,6400,6370,4
20230731,113500,304121270,6410,6410,6410,6410,0
20230731,113400,304121270,6410,6410,6410,6410,0
20230731,113300,304121270,6410,6390,6410,6390,19
20230731,113200,303999640,6360,6360,6360,6360,0
20230731,113100,303999640,6360,6360,6360,6360,0
20230731,113000,303999640,6360,6360,6360,6360,0
20230731,112900,303999640,6360,6360,6360,6360,1
20230731,112800,303993280,6350,6350,6350,6350,0
20230731,112700,303993280,6350,6350,6350,6350,0
20230731,112600,303993280,6350,6350,6350,6350,0
20230731,112500,303993280,6350,6350,6350,6350,0
20230731,112400,303993280,6350,6350,6350,6350,0
20230731,112300,303993280,6350,6350,6350,6350,0
20230731,112200,303993280,6350,6350,6350,6350,0
20230731,112100,303993280,6350,6350,6350,6350,0
20230731,112000,303993280,6350,6350,6350,6350,0
20230731,111900,303993280,6350,6350,6350,6350,0
20230731,111800,303993280,6350,6350,6350,6350,6
20230731,111700,303955180,6370,6370,6370,6370,458
20230731,111600,301037720,6350,6350,6350,6350,0
20230731,111500,301037720,6350,6350,6350,6350,0
20230731,111400,301037720,6350,6420,6420,6350,1031
20230731,111300,294458490,6420,6420,6420,6420,100
20230731,111200,293816490,6380,6380,6380,6380,200
20230731,111100,292540490,6370,6370,6370,6370,0
20230731,111000,292540490,6370,6370,6370,6370,0
20230731,110900,292540490,6370,6370,6370,6370,9
20230731,110800,292483160,6420,6420,6420,6420,0
20230731,110700,292483160,6420,6420,6420,6420,0
20230731,110600,292483160,6420,6420,6420,6420,0
20230731,110500,292483160,6420,6420,6420,6420,77
20230731,110400,291988820,6420,6370,6420,6370,560
20230731,110300,288402980,6390,6390,6390,6390,50
20230731,110200,288083480,6390,6390,6390,6390,0
20230731,110100,288083480,6390,6390,6390,6390,111
20230731,110000,287374190,6390,6390,6390,6390,0
20230731,105900,287374190,6390,6390,6390,6390,8
20230731,105800,287323070,6390,6390,6390,6390,5
20230731,105700,287291120,6390,6390,6390,6360,267
20230731,105600,285585080,6380,6380,6380,6380,2
20230731,105500,285572320,6370,6370,6370,6370,696
20230731,105400,281138800,6370,6370,6370,6370,1
20230731,105300,281132430,6380,6330,6380,6330,373
20230731,105200,278770840,6330,6330,6330,6330,319
20230731,105100,276751570,6360,6360,6360,6360,127
20230731,105000,275943850,6360,6380,6420,6330,4607
20230731,104900,246729710,6370,6370,6370,6370,0
20230731,104800,246729710,6370,6370,6370,6370,10
20230731,104700,246666010,6370,6380,6380,6370,327
20230731,104600,244582800,6370,6410,6410,6370,1700
20230731,104500,233736300,6410,6410,6410,6410,458
20230731,104400,230800520,6410,6420,6420,6410,230
20230731,104300,229326140,6420,6430,6430,6420,435
20230731,104200,226529460,6430,6460,6460,6430,194
20230731,104100,225280580,6460,6460,6460,6460,393
20230731,104000,222741800,6460,6460,6460,6460,1
20230731,103900,222735340,6470,6470,6470,6470,0
20230731,103800,222735340,6470,6470,6470,6470,20
20230731,103700,222605940,6470,6470,6470,6470,5
20230731,103600,222573590,6470,6470,6470,6470,6
20230731,103500,222534770,6470,6470,6470,6470,1
20230731,103400,222528300,6420,6480,6480,6420,189
20230731,103300,221313650,6480,6480,6480,6480,1
20230731,103200,221307170,6410,6400,6490,6400,2020
20230731,103100,208317340,6440,6400,6440,6400,10
20230731,103000,208253140,6400,6410,6450,6400,3836
20230731,102900,183543110,6410,6400,6410,6400,519
20230731,102800,180220020,6400,6400,6400,6400,314
20230731,102700,178210420,6400,6400,6400,6400,1133
20230731,102600,170959220,6390,6380,6390,6360,350
20230731,102500,168727980,6380,6380,6380,6380,266
20230731,102400,167030900,6380,6380,6380,6380,9
20230731,102300,166973480,6360,6360,6360,6360,0
20230731,102200,166973480,6360,6360,6360,6360,0
20230731,102100,166973480,6360,6360,6360,6360,25
20230731,102000,166814480,6350,6350,6350,6350,42
20230731,101900,166547780,6370,6370,6370,6370,154
20230731,101800,165566800,6350,6360,6370,6350,1139
20230731,101700,158323180,6350,6350,6350,6350,197
20230731,101600,157072230,6350,6350,6350,6350,40
20230731,101500,156818230,6350,6350,6350,6350,146
20230731,101400,155891130,6360,6370,6370,6360,588
20230731,101300,152147300,6370,6370,6370,6370,3
20230731,101200,152128190,6370,6370,6370,6370,78
20230731,101100,151631330,6370,6370,6370,6370,10
20230731,101000,151567630,6370,6330,6370,6320,980
20230731,100900,145372140,6330,6380,6380,6330,240
20230731,100800,143850340,6370,6380,6380,6370,154
20230731,100700,142868880,6370,6360,6370,6360,311
20230731,100600,140887940,6370,6360,6370,6360,173
20230731,100500,139787130,6370,6350,6370,6350,151
20230731,100400,138827550,6350,6350,6350,6350,12
20230731,100300,138751350,6350,6350,6350,6350,2
20230731,100200,138738650,6340,6340,6340,6340,0
20230731,100100,138738650,6340,6340,6340,6340,10
20230731,100000,138675250,6320,6320,6320,6320,0
20230731,095900,138675250,6320,6320,6320,6320,0
20230731,095800,138675250,6320,6320,6320,6320,5
20230731,095700,138643650,6320,6320,6320,6320,139
20230731,095600,137765170,6310,6310,6320,6310,301
20230731,095500,135865850,6280,6280,6280,6280,0
20230731,095400,135865850,6280,6290,6290,6280,32
20230731,095300,135664590,6280,6280,6280,6280,0
20230731,095200,135664590,6280,6280,6280,6280,0
20230731,095100,135664590,6280,6280,6280,6280,16
20230731,095000,135564110,6280,6300,6300,6280,251
20230731,094900,133985810,6280,6280,6280,6280,0
20230731,094800,133985810,6280,6230,6300,6230,1307
20230731,094700,125775820,6200,6250,6250,6200,800
20230731,094600,120801190,6270,6270,6290,6270,235
20230731,094500,119327720,6270,6290,6290,6270,8
20230731,094400,119277540,6270,6270,6270,6270,0
20230731,094300,119277540,6270,6270,6270,6270,0
20230731,094200,119277540,6270,6270,6290,6270,81
20230731,094100,118768470,6270,6270,6270,6270,0
20230731,094000,118768470,6270,6250,6270,6250,1644
20230731,093900,108477410,6250,6260,6260,6250,853
20230731,093800,103144130,6250,6250,6250,6250,1030
20230731,093700,96706630,6250,6190,6250,6180,2767
20230731,093600,79563410,6200,6270,6270,6200,1643
20230731,093500,69335620,6270,6270,6270,6270,84
20230731,093400,68808940,6270,6260,6270,6260,135
20230731,093300,67963800,6240,6250,6250,6240,26
20230731,093200,67801540,6250,6270,6290,6250,1077
20230731,093100,61056100,6270,6270,6270,6270,50
20230731,093000,60742600,6290,6290,6290,6290,35
20230731,092900,60522450,6290,6290,6290,6290,14
20230731,092800,60434390,6290,6300,6300,6290,975
20230731,092700,54300710,6300,6310,6310,6300,1486
20230731,092600,44931510,6320,6320,6320,6320,87
20230731,092500,44381670,6310,6310,6310,6310,0
20230731,092400,44381670,6310,6310,6310,6310,157
20230731,092300,43391000,6310,6350,6350,6310,22
20230731,092200,43252100,6350,6350,6350,6350,0
20230731,092100,43252100,6350,6350,6350,6350,4
20230731,092000,43226700,6350,6350,6350,6350,2
20230731,091900,43214000,6300,6320,6320,6300,1511
20230731,091800,33675360,6320,6340,6340,6310,63
20230731,091700,33277460,6350,6350,6350,6350,2
20230731,091600,33264760,6360,6360,6360,6360,267
20230731,091500,31566640,6330,6420,6420,6330,2798
20230731,091400,13826170,6430,6420,6430,6360,1270
20230731,091300,5726550,6420,6360,6420,6360,55
20230731,091200,5373750,6420,6360,6420,6360,92
20230731,091100,4783830,6360,6360,6360,6360,83
20230731,091000,4255950,6350,6350,6350,6350,0
20230731,090900,4255950,6350,6430,6430,6350,126
20230731,090800,3446250,6430,6430,6430,6430,0
20230731,090700,3446250,6430,6430,6430,6430,1
20230731,090600,3439820,6430,6430,6430,6430,5
20230731,090500,3407670,6350,6350,6350,6350,1
20230731,090400,3401320,6360,6440,6440,6360,369
20230731,090300,1054400,6440,6360,6440,6360,9
20230731,090200,997080,6360,6440,6440,6360,41
20230731,090100,735440,6340,6340,6340,6340,0
20230731,090000,735440,6340,6340,6340,6340,116