KissMeData/032500/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190500,1640089150,11820,11820,11820,11820,4694
20230731,190400,1640089150,11820,11820,11820,11820,0
20230731,190300,1640089150,11820,11820,11820,11820,0
20230731,190200,1640089150,11820,11820,11820,11820,0
20230731,190100,1640089150,11820,11820,11820,11820,0
20230731,190000,1640089150,11820,11820,11820,11820,0
20230731,185900,1640089150,11820,11820,11820,11820,0
20230731,185800,1640089150,11820,11820,11820,11820,0
20230731,185700,1640089150,11820,11820,11820,11820,0
20230731,185600,1640089150,11820,11820,11820,11820,0
20230731,185500,1640089150,11820,11820,11820,11820,0
20230731,185400,1640089150,11820,11820,11820,11820,0
20230731,185300,1640089150,11820,11820,11820,11820,0
20230731,185200,1640089150,11820,11820,11820,11820,0
20230731,185100,1640089150,11820,11820,11820,11820,0
20230731,185000,1640089150,11820,11820,11820,11820,0
20230731,184900,1640089150,11820,11820,11820,11820,0
20230731,184800,1640089150,11820,11820,11820,11820,0
20230731,184700,1640089150,11820,11820,11820,11820,0
20230731,184600,1640089150,11820,11820,11820,11820,0
20230731,184500,1640089150,11820,11820,11820,11820,0
20230731,184400,1640089150,11820,11820,11820,11820,0
20230731,184300,1640089150,11820,11820,11820,11820,0
20230731,184200,1640089150,11820,11820,11820,11820,0
20230731,184100,1640089150,11820,11820,11820,11820,0
20230731,184000,1640089150,11820,11820,11820,11820,0
20230731,183900,1640089150,11820,11820,11820,11820,0
20230731,183800,1640089150,11820,11820,11820,11820,0
20230731,183700,1640089150,11820,11820,11820,11820,0
20230731,183600,1640089150,11820,11820,11820,11820,0
20230731,183500,1640089150,11820,11820,11820,11820,4694
20230731,183400,1640089150,11820,11820,11820,11820,0
20230731,183300,1640089150,11820,11820,11820,11820,0
20230731,183200,1640089150,11820,11820,11820,11820,0
20230731,183100,1640089150,11820,11820,11820,11820,0
20230731,183000,1640089150,11820,11820,11820,11820,0
20230731,182900,1640089150,11820,11820,11820,11820,0
20230731,182800,1640089150,11820,11820,11820,11820,0
20230731,182700,1640089150,11820,11820,11820,11820,0
20230731,182600,1640089150,11820,11820,11820,11820,0
20230731,182500,1640089150,11820,11820,11820,11820,0
20230731,182400,1640089150,11820,11820,11820,11820,0
20230731,182300,1640089150,11820,11820,11820,11820,0
20230731,182200,1640089150,11820,11820,11820,11820,0
20230731,182100,1640089150,11820,11820,11820,11820,0
20230731,182000,1640089150,11820,11820,11820,11820,0
20230731,181900,1640089150,11820,11820,11820,11820,0
20230731,181800,1640089150,11820,11820,11820,11820,0
20230731,181700,1640089150,11820,11820,11820,11820,0
20230731,181600,1640089150,11820,11820,11820,11820,0
20230731,181500,1640089150,11820,11820,11820,11820,0
20230731,181400,1640089150,11820,11820,11820,11820,0
20230731,181300,1640089150,11820,11820,11820,11820,0
20230731,181200,1640089150,11820,11820,11820,11820,0
20230731,181100,1640089150,11820,11820,11820,11820,0
20230731,181000,1640089150,11820,11820,11820,11820,0
20230731,180900,1640089150,11820,11820,11820,11820,0
20230731,180800,1640089150,11820,11820,11820,11820,0
20230731,180700,1640089150,11820,11820,11820,11820,0
20230731,180600,1640089150,11820,11820,11820,11820,0
20230731,180500,1640089150,11820,11820,11820,11820,4694
20230731,180400,1640089150,11820,11820,11820,11820,0
20230731,180300,1640089150,11820,11820,11820,11820,0
20230731,180200,1640089150,11820,11820,11820,11820,0
20230731,180100,1640089150,11820,11820,11820,11820,0
20230731,180000,1640089150,11820,11820,11820,11820,0
20230731,175900,1640089150,11820,11820,11820,11820,0
20230731,175800,1640089150,11820,11820,11820,11820,0
20230731,175700,1640089150,11820,11820,11820,11820,0
20230731,175600,1640089150,11820,11820,11820,11820,0
20230731,175500,1640089150,11820,11820,11820,11820,0
20230731,175400,1640089150,11820,11820,11820,11820,0
20230731,175300,1640089150,11820,11820,11820,11820,0
20230731,175200,1640089150,11820,11820,11820,11820,0
20230731,175100,1640089150,11820,11820,11820,11820,0
20230731,175000,1640089150,11820,11820,11820,11820,0
20230731,174900,1640089150,11820,11820,11820,11820,0
20230731,174800,1640089150,11820,11820,11820,11820,0
20230731,174700,1640089150,11820,11820,11820,11820,0
20230731,174600,1640089150,11820,11820,11820,11820,0
20230731,174500,1640089150,11820,11820,11820,11820,0
20230731,174400,1640089150,11820,11820,11820,11820,0
20230731,174300,1640089150,11820,11820,11820,11820,0
20230731,174200,1640089150,11820,11820,11820,11820,0
20230731,174100,1640089150,11820,11820,11820,11820,0
20230731,174000,1640089150,11820,11820,11820,11820,0
20230731,173900,1640089150,11820,11820,11820,11820,0
20230731,173800,1640089150,11820,11820,11820,11820,0
20230731,173700,1640089150,11820,11820,11820,11820,0
20230731,173600,1640089150,11820,11820,11820,11820,0
20230731,173500,1640089150,11820,11820,11820,11820,4694
20230731,173400,1640089150,11820,11820,11820,11820,0
20230731,173300,1640089150,11820,11820,11820,11820,0
20230731,173200,1640089150,11820,11820,11820,11820,0
20230731,173100,1640089150,11820,11820,11820,11820,0
20230731,173000,1640089150,11820,11820,11820,11820,0
20230731,172900,1640089150,11820,11820,11820,11820,0
20230731,172800,1640089150,11820,11820,11820,11820,0
20230731,172700,1640089150,11820,11820,11820,11820,0
20230731,172600,1640089150,11820,11820,11820,11820,0
20230731,172500,1640089150,11820,11820,11820,11820,0
20230731,172400,1640089150,11820,11820,11820,11820,0
20230731,172300,1640089150,11820,11820,11820,11820,0
20230731,172200,1640089150,11820,11820,11820,11820,0
20230731,172100,1640089150,11820,11820,11820,11820,0
20230731,172000,1640089150,11820,11820,11820,11820,0
20230731,171900,1640089150,11820,11820,11820,11820,0
20230731,171800,1640089150,11820,11820,11820,11820,0
20230731,171700,1640089150,11820,11820,11820,11820,0
20230731,171600,1640089150,11820,11820,11820,11820,0
20230731,171500,1640089150,11820,11820,11820,11820,0
20230731,171400,1640089150,11820,11820,11820,11820,0
20230731,171300,1640089150,11820,11820,11820,11820,0
20230731,171200,1640089150,11820,11820,11820,11820,0
20230731,171100,1640089150,11820,11820,11820,11820,0
20230731,171000,1640089150,11820,11820,11820,11820,0
20230731,170900,1640089150,11820,11820,11820,11820,0
20230731,170800,1640089150,11820,11820,11820,11820,0
20230731,170700,1640089150,11820,11820,11820,11820,0
20230731,170600,1640089150,11820,11820,11820,11820,0
20230731,170500,1640089150,11820,11820,11820,11820,4694
20230731,170400,1640089150,11820,11820,11820,11820,0
20230731,170300,1640089150,11820,11820,11820,11820,0
20230731,170200,1640089150,11820,11820,11820,11820,0
20230731,170100,1640089150,11820,11820,11820,11820,0
20230731,170000,1640089150,11820,11820,11820,11820,0
20230731,165900,1640089150,11820,11820,11820,11820,0
20230731,165800,1640089150,11820,11820,11820,11820,0
20230731,165700,1640089150,11820,11820,11820,11820,0
20230731,165600,1640089150,11820,11820,11820,11820,0
20230731,165500,1640089150,11820,11820,11820,11820,0
20230731,165400,1640089150,11820,11820,11820,11820,0
20230731,165300,1640089150,11820,11820,11820,11820,0
20230731,165200,1640089150,11820,11820,11820,11820,0
20230731,165100,1640089150,11820,11820,11820,11820,0
20230731,165000,1640089150,11820,11820,11820,11820,0
20230731,164900,1640089150,11820,11820,11820,11820,0
20230731,164800,1640089150,11820,11820,11820,11820,0
20230731,164700,1640089150,11820,11820,11820,11820,0
20230731,164600,1640089150,11820,11820,11820,11820,0
20230731,164500,1640089150,11820,11820,11820,11820,0
20230731,164400,1640089150,11820,11820,11820,11820,0
20230731,164300,1640089150,11820,11820,11820,11820,0
20230731,164200,1640089150,11820,11820,11820,11820,0
20230731,164100,1640089150,11820,11820,11820,11820,0
20230731,164000,1640089150,11820,11820,11820,11820,0
20230731,163900,1640089150,11820,11820,11820,11820,0
20230731,163800,1640089150,11820,11820,11820,11820,0
20230731,163700,1640089150,11820,11820,11820,11820,0
20230731,163600,1640089150,11820,11820,11820,11820,0
20230731,163500,1640089150,11820,11820,11820,11820,4694
20230731,163400,1640089150,11820,11820,11820,11820,0
20230731,163300,1640089150,11820,11820,11820,11820,0
20230731,163200,1640089150,11820,11820,11820,11820,0
20230731,163100,1640089150,11820,11820,11820,11820,0
20230731,163000,1640089150,11820,11820,11820,11820,0
20230731,162900,1640089150,11820,11820,11820,11820,0
20230731,162800,1640089150,11820,11820,11820,11820,0
20230731,162700,1640089150,11820,11820,11820,11820,0
20230731,162600,1640089150,11820,11820,11820,11820,0
20230731,162500,1640089150,11820,11820,11820,11820,0
20230731,162400,1640089150,11820,11820,11820,11820,0
20230731,162300,1640089150,11820,11820,11820,11820,0
20230731,162200,1640089150,11820,11820,11820,11820,0
20230731,162100,1640089150,11820,11820,11820,11820,0
20230731,162000,1640089150,11820,11820,11820,11820,0
20230731,161900,1640089150,11820,11820,11820,11820,0
20230731,161800,1640089150,11820,11820,11820,11820,0
20230731,161700,1640089150,11820,11820,11820,11820,0
20230731,161600,1640089150,11820,11820,11820,11820,0
20230731,161500,1640089150,11820,11820,11820,11820,0
20230731,161400,1640089150,11820,11820,11820,11820,0
20230731,161300,1640089150,11820,11820,11820,11820,0
20230731,161200,1640089150,11820,11820,11820,11820,0
20230731,161100,1640089150,11820,11820,11820,11820,0
20230731,161000,1640089150,11820,11820,11820,11820,0
20230731,160900,1640089150,11820,11820,11820,11820,0
20230731,160800,1640089150,11820,11820,11820,11820,0
20230731,160700,1640089150,11820,11820,11820,11820,0
20230731,160600,1640089150,11820,11820,11820,11820,0
20230731,160500,1640089150,11820,11820,11820,11820,4694
20230731,160400,1640089150,11820,11820,11820,11820,0
20230731,160300,1640089150,11820,11820,11820,11820,0
20230731,160200,1640089150,11820,11820,11820,11820,0
20230731,160100,1640089150,11820,11820,11820,11820,0
20230731,160000,1640089150,11820,11820,11820,11820,0
20230731,155900,1640089150,11820,11820,11820,11820,0
20230731,155800,1640089150,11820,11820,11820,11820,0
20230731,155700,1640089150,11820,11820,11820,11820,0
20230731,155600,1640089150,11820,11820,11820,11820,0
20230731,155500,1640089150,11820,11820,11820,11820,0
20230731,155400,1640089150,11820,11820,11820,11820,0
20230731,155300,1640089150,11820,11820,11820,11820,0
20230731,155200,1640089150,11820,11820,11820,11820,0
20230731,155100,1640089150,11820,11820,11820,11820,0
20230731,155000,1640089150,11820,11820,11820,11820,0
20230731,154900,1640089150,11820,11820,11820,11820,0
20230731,154800,1640089150,11820,11820,11820,11820,0
20230731,154700,1640089150,11820,11820,11820,11820,0
20230731,154600,1640089150,11820,11820,11820,11820,0
20230731,154500,1640089150,11820,11820,11820,11820,0
20230731,154400,1640089150,11820,11820,11820,11820,0
20230731,154300,1640089150,11820,11820,11820,11820,0
20230731,154200,1640089150,11820,11820,11820,11820,0
20230731,154100,1640089150,11820,11820,11820,11820,0
20230731,154000,1640089150,11820,11820,11820,11820,0
20230731,153900,1640089150,11820,11820,11820,11820,0
20230731,153800,1640089150,11820,11820,11820,11820,0
20230731,153700,1640089150,11820,11820,11820,11820,0
20230731,153600,1640089150,11820,11820,11820,11820,0
20230731,153500,1640089150,11820,11820,11820,11820,4694
20230731,153400,1640089150,11820,11820,11820,11820,0
20230731,153300,1640089150,11820,11820,11820,11820,0
20230731,153200,1640089150,11820,11820,11820,11820,0
20230731,153100,1640089150,11820,11820,11820,11820,0
20230731,153000,1640089150,11820,11820,11820,11820,4694
20230731,152900,1584606070,11910,11910,11910,11910,0
20230731,152800,1584606070,11910,11910,11910,11910,0
20230731,152700,1584606070,11910,11910,11910,11910,0
20230731,152600,1584606070,11910,11910,11910,11910,0
20230731,152500,1584606070,11910,11910,11910,11910,0
20230731,152400,1584606070,11910,11910,11910,11910,0
20230731,152300,1584606070,11910,11910,11910,11910,0
20230731,152200,1584606070,11910,11910,11910,11910,0
20230731,152100,1584606070,11910,11910,11910,11910,0
20230731,152000,1584606070,11910,11910,11910,11910,0
20230731,151900,1584606070,11910,11810,11910,11810,371
20230731,151800,1580196950,11800,11890,11890,11800,1755
20230731,151700,1559374160,11890,11880,11890,11870,472
20230731,151600,1553766020,11880,11870,11880,11870,222
20230731,151500,1551129710,11870,11950,11950,11870,1590
20230731,151400,1532184530,11950,11940,11970,11940,494
20230731,151300,1526283050,11940,11930,11940,11930,219
20230731,151200,1523669250,11940,11930,11940,11930,206
20230731,151100,1521210270,11930,11930,11930,11930,120
20230731,151000,1519778670,11930,11910,11930,11910,387
20230731,150900,1515165710,11920,11910,11920,11910,384
20230731,150800,1510590980,11910,11920,11920,11910,198
20230731,150700,1508231720,11920,11920,11920,11910,240
20230731,150600,1505371260,11920,11920,11920,11910,309
20230731,150500,1501689150,11920,11920,11920,11910,96
20230731,150400,1500545130,11920,11930,11930,11910,285
20230731,150300,1497147040,11930,11920,11930,11910,725
20230731,150200,1488502700,11920,11930,11930,11920,135
20230731,150100,1486893330,11920,11930,11930,11920,252
20230731,150000,1483887300,11940,11950,11950,11940,412
20230731,145900,1478967010,11950,11960,11960,11930,538
20230731,145800,1472538830,11960,11960,11960,11960,280
20230731,145700,1469190030,11960,11990,11990,11950,2216
20230731,145600,1442663220,11990,11970,11990,11960,1107
20230731,145500,1429412160,11970,11950,11970,11950,1731
20230731,145400,1408712330,11950,11940,11950,11930,479
20230731,145300,1402992680,11930,11940,11940,11930,578
20230731,145200,1396091560,11940,11950,11960,11940,1721
20230731,145100,1375520660,11950,11920,11950,11910,667
20230731,145000,1367568860,11920,11910,11920,11910,117
20230731,144900,1366174320,11920,11920,11920,11900,481
20230731,144800,1360445750,11910,11890,11920,11860,615
20230731,144700,1353125500,11860,11920,11920,11860,298
20230731,144600,1349582280,11920,11930,11930,11920,519
20230731,144500,1343391030,11930,11940,11940,11930,1341
20230731,144400,1327384090,11940,11870,11940,11870,3794
20230731,144300,1282274920,11870,11870,11870,11860,153
20230731,144200,1280459430,11870,11870,11870,11870,307
20230731,144100,1276815340,11870,11870,11870,11860,33
20230731,144000,1276423710,11870,11870,11870,11870,394
20230731,143900,1271746930,11870,11880,11880,11870,77
20230731,143800,1270832690,11870,11880,11880,11870,248
20230731,143700,1267888530,11870,11870,11880,11870,428
20230731,143600,1262807760,11870,11870,11870,11860,560
20230731,143500,1256162260,11870,11870,11870,11860,202
20230731,143400,1253764530,11870,11860,11870,11860,827
20230731,143300,1243955390,11860,11860,11860,11860,166
20230731,143200,1241986630,11860,11850,11860,11850,550
20230731,143100,1235468910,11850,11830,11850,11830,252
20230731,143000,1232486440,11830,11820,11830,11820,1047
20230731,142900,1220109360,11820,11820,11820,11810,103
20230731,142800,1218892070,11820,11820,11820,11820,88
20230731,142700,1217851910,11820,11810,11820,11810,314
20230731,142600,1214143090,11800,11810,11810,11800,303
20230731,142500,1210564860,11810,11810,11810,11800,518
20230731,142400,1204447290,11820,11810,11820,11810,191
20230731,142300,1202191550,11810,11820,11820,11810,170
20230731,142200,1200183400,11820,11820,11820,11820,93
20230731,142100,1199084140,11820,11820,11820,11810,115
20230731,142000,1197725060,11820,11810,11820,11810,112
20230731,141900,1196401930,11810,11810,11810,11810,205
20230731,141800,1193980880,11810,11820,11820,11810,450
20230731,141700,1188665790,11820,11800,11820,11790,527
20230731,141600,1182442440,11790,11800,11800,11790,320
20230731,141500,1178666940,11800,11800,11800,11800,150
20230731,141400,1176896940,11800,11800,11800,11790,96
20230731,141300,1175764390,11790,11790,11790,11790,100
20230731,141200,1174585390,11800,11800,11800,11800,82
20230731,141100,1173617790,11800,11780,11800,11780,998
20230731,141000,1161858500,11780,11770,11780,11770,199
20230731,140900,1159516080,11770,11780,11780,11760,706
20230731,140800,1151206120,11780,11780,11780,11780,200
20230731,140700,1148850120,11770,11780,11780,11770,20
20230731,140600,1148614610,11770,11770,11770,11770,658
20230731,140500,1140869950,11770,11760,11770,11760,336
20230731,140400,1136917780,11770,11770,11770,11770,0
20230731,140300,1136917780,11770,11770,11770,11770,166
20230731,140200,1134963960,11770,11770,11770,11770,10
20230731,140100,1134846260,11780,11780,11780,11780,0
20230731,140000,1134846260,11780,11780,11780,11780,16
20230731,135900,1134657780,11770,11770,11770,11770,5
20230731,135800,1134598930,11770,11770,11770,11770,1
20230731,135700,1134587160,11730,11770,11770,11730,678
20230731,135600,1126624350,11780,11750,11790,11750,1072
20230731,135500,1114020270,11750,11760,11760,11750,523
20230731,135400,1107874650,11760,11760,11760,11760,306
20230731,135300,1104276090,11750,11750,11750,11750,0
20230731,135200,1104276090,11750,11750,11750,11750,348
20230731,135100,1100187090,11750,11750,11750,11750,5
20230731,135000,1100128340,11750,11750,11750,11750,86
20230731,134900,1099117840,11750,11740,11750,11740,320
20230731,134800,1095358360,11750,11750,11750,11750,1855
20230731,134700,1073562110,11750,11750,11750,11750,20
20230731,134600,1073327110,11760,11760,11760,11760,0
20230731,134500,1073327110,11760,11760,11760,11750,333
20230731,134400,1069414190,11760,11760,11760,11760,25
20230731,134300,1069120190,11760,11760,11760,11760,213
20230731,134200,1066615310,11760,11760,11760,11760,54
20230731,134100,1065980270,11760,11770,11770,11760,272
20230731,134000,1062781540,11770,11760,11770,11760,897
20230731,133900,1052232810,11760,11760,11760,11760,150
20230731,133800,1050468810,11760,11770,11770,11760,108
20230731,133700,1049198630,11770,11770,11770,11770,10
20230731,133600,1049080930,11770,11760,11770,11760,160
20230731,133500,1047198610,11760,11760,11760,11760,88
20230731,133400,1046163730,11760,11770,11770,11760,17
20230731,133300,1045963680,11760,11770,11770,11760,36
20230731,133200,1045540250,11770,11770,11770,11770,1
20230731,133100,1045528480,11780,11780,11780,11770,241
20230731,133000,1042691230,11780,11780,11780,11780,11
20230731,132900,1042561650,11770,11760,11770,11760,1626
20230731,132800,1023439220,11750,11750,11750,11750,0
20230731,132700,1023439220,11750,11760,11760,11750,615
20230731,132600,1016206830,11760,11760,11760,11760,1
20230731,132500,1016195070,11760,11760,11760,11760,370
20230731,132400,1011843870,11770,11770,11770,11760,224
20230731,132300,1009207500,11770,11760,11770,11760,12
20230731,132200,1009066310,11770,11770,11770,11770,22
20230731,132100,1008807370,11770,11770,11770,11770,1000
20230731,132000,997037370,11770,11770,11770,11760,1032
20230731,131900,984891770,11770,11770,11770,11770,14
20230731,131800,984726990,11770,11770,11770,11770,0
20230731,131700,984726990,11770,11760,11770,11760,187
20230731,131600,982527800,11760,11760,11760,11760,13
20230731,131500,982374920,11760,11760,11760,11760,5
20230731,131400,982316120,11760,11760,11760,11760,2
20230731,131300,982292600,11760,11760,11760,11760,116
20230731,131200,980928440,11760,11760,11760,11760,34
20230731,131100,980528600,11740,11760,11760,11740,100
20230731,131000,979354210,11770,11770,11770,11770,0
20230731,130900,979354210,11770,11770,11770,11770,0
20230731,130800,979354210,11770,11770,11770,11770,1
20230731,130700,979342440,11770,11770,11770,11770,5
20230731,130600,979283590,11770,11770,11770,11770,25
20230731,130500,978989340,11770,11770,11770,11770,4
20230731,130400,978942260,11780,11780,11780,11780,1
20230731,130300,978930480,11710,11700,11790,11700,87
20230731,130200,977908310,11700,11710,11710,11700,224
20230731,130100,975286040,11710,11700,11710,11700,1110
20230731,130000,962288440,11710,11710,11720,11690,920
20230731,125900,951525780,11720,11720,11720,11720,3
20230731,125800,951490620,11720,11720,11720,11720,277
20230731,125700,948244180,11700,11710,11710,11700,350
20230731,125600,944145690,11720,11720,11720,11720,6
20230731,125500,944075370,11720,11730,11730,11710,185
20230731,125400,941907240,11730,11710,11730,11710,25
20230731,125300,941614090,11710,11710,11710,11710,311
20230731,125200,937972280,11700,11710,11710,11700,3
20230731,125100,937937160,11710,11700,11710,11700,103
20230731,125000,936732030,11700,11700,11700,11700,1
20230731,124900,936720330,11700,11710,11720,11700,847
20230731,124800,926804400,11710,11720,11720,11710,368
20230731,124700,922491990,11720,11700,11720,11700,51
20230731,124600,921894800,11710,11720,11720,11710,37
20230731,124500,921461510,11730,11690,11730,11690,131
20230731,124400,919928610,11700,11710,11710,11700,134
20230731,124300,918360320,11710,11710,11710,11710,11
20230731,124200,918231510,11700,11700,11700,11700,50
20230731,124100,917646510,11700,11740,11740,11700,3295
20230731,124000,879045990,11740,11750,11750,11740,143
20230731,123900,877367120,11740,11740,11740,11740,76
20230731,123800,876474880,11740,11740,11740,11730,118
20230731,123700,875089570,11740,11740,11740,11740,121
20230731,123600,873669030,11740,11740,11740,11740,1
20230731,123500,873657290,11740,11770,11770,11740,389
20230731,123400,869084010,11760,11760,11760,11760,47
20230731,123300,868531290,11750,11740,11750,11740,113
20230731,123200,867203720,11740,11740,11740,11740,0
20230731,123100,867203720,11740,11740,11740,11740,175
20230731,123000,865149220,11740,11740,11740,11740,476
20230731,122900,859560980,11740,11740,11740,11740,427
20230731,122800,854548000,11740,11750,11750,11740,58
20230731,122700,853867030,11750,11750,11750,11750,150
20230731,122600,852104530,11750,11770,11770,11750,147
20230731,122500,850376230,11780,11780,11780,11780,213
20230731,122400,847867090,11760,11760,11760,11760,40
20230731,122300,847396690,11760,11760,11760,11760,0
20230731,122200,847396690,11760,11780,11780,11760,512
20230731,122100,841374530,11780,11790,11800,11780,96
20230731,122000,840243420,11790,11800,11800,11790,101
20230731,121900,839052620,11800,11800,11800,11800,34
20230731,121800,838651420,11800,11810,11810,11800,20
20230731,121700,838415320,11810,11800,11810,11800,245
20230731,121600,835521890,11760,11760,11760,11760,15
20230731,121500,835345490,11760,11810,11810,11760,21
20230731,121400,835097790,11760,11780,11780,11760,144
20230731,121300,833403460,11770,11760,11770,11760,74
20230731,121200,832532730,11760,11760,11760,11760,44
20230731,121100,832015290,11750,11760,11760,11750,150
20230731,121000,830251760,11760,11760,11760,11760,45
20230731,120900,829722560,11750,11750,11750,11750,0
20230731,120800,829722560,11750,11770,11770,11750,942
20230731,120700,818648060,11770,11770,11770,11770,370
20230731,120600,814293160,11770,11770,11770,11770,18
20230731,120500,814081300,11780,11780,11780,11780,26
20230731,120400,813775020,11780,11770,11780,11770,30
20230731,120300,813421820,11780,11790,11790,11780,470
20230731,120200,807884670,11800,11800,11800,11800,6
20230731,120100,807813870,11800,11800,11810,11790,183
20230731,120000,805654520,11780,11800,11800,11780,111
20230731,115900,804345520,11790,11790,11790,11790,484
20230731,115800,798639160,11790,11790,11790,11790,100
20230731,115700,797460160,11800,11800,11800,11800,50
20230731,115600,796870160,11800,11800,11800,11800,390
20230731,115500,792268160,11810,11800,11810,11800,16
20230731,115400,792079250,11810,11810,11810,11810,44
20230731,115300,791559610,11820,11830,11830,11820,177
20230731,115200,789467450,11830,11830,11830,11830,87
20230731,115100,788438240,11830,11820,11830,11820,7
20230731,115000,788355480,11830,11830,11840,11830,361
20230731,114900,784082650,11820,11820,11820,11820,0
20230731,114800,784082650,11820,11820,11820,11820,0
20230731,114700,784082650,11820,11820,11820,11820,51
20230731,114600,783479830,11820,11800,11820,11800,78
20230731,114500,782559410,11800,11790,11800,11790,260
20230731,114400,779493970,11780,11780,11780,11780,50
20230731,114300,778904970,11780,11780,11780,11780,57
20230731,114200,778233510,11780,11780,11780,11780,0
20230731,114100,778233510,11780,11780,11780,11780,10
20230731,114000,778115710,11770,11770,11770,11770,0
20230731,113900,778115710,11770,11800,11800,11770,329
20230731,113800,774238620,11830,11830,11830,11830,0
20230731,113700,774238620,11830,11790,11830,11790,394
20230731,113600,769587180,11780,11780,11780,11780,1
20230731,113500,769575400,11790,11790,11790,11790,10
20230731,113400,769457500,11740,11740,11740,11740,0
20230731,113300,769457500,11740,11770,11770,11740,1062
20230731,113200,756974430,11770,11770,11770,11770,379
20230731,113100,752513600,11780,11790,11790,11780,314
20230731,113000,748812400,11800,11800,11800,11790,69
20230731,112900,747998760,11790,11790,11790,11790,0
20230731,112800,747998760,11790,11790,11790,11790,15
20230731,112700,747821910,11800,11830,11830,11800,266
20230731,112600,744677730,11840,11840,11840,11840,17
20230731,112500,744476450,11830,11840,11840,11830,311
20230731,112400,740795040,11830,11830,11830,11830,9
20230731,112300,740688570,11830,11820,11830,11820,251
20230731,112200,737720780,11810,11810,11810,11810,189
20230731,112100,735488690,11800,11800,11800,11800,0
20230731,112000,735488690,11800,11790,11800,11790,234
20230731,111900,732729210,11790,11790,11800,11790,170
20230731,111800,730724810,11800,11800,11800,11800,10
20230731,111700,730606810,11800,11800,11800,11800,5
20230731,111600,730547810,11800,11800,11800,11790,6
20230731,111500,730477030,11800,11800,11800,11800,6
20230731,111400,730406230,11800,11780,11800,11780,378
20230731,111300,725951750,11780,11780,11780,11780,107
20230731,111200,724691290,11810,11810,11810,11810,0
20230731,111100,724691290,11810,11780,11810,11780,4
20230731,111000,724644140,11790,11780,11790,11780,76
20230731,110900,723748810,11780,11780,11780,11780,2
20230731,110800,723725250,11770,11770,11770,11770,200
20230731,110700,721371250,11770,11800,11800,11770,603
20230731,110600,714267660,11790,11790,11790,11790,0
20230731,110500,714267660,11790,11790,11790,11790,0
20230731,110400,714267660,11790,11790,11790,11790,205
20230731,110300,711850710,11790,11810,11810,11790,1139
20230731,110200,698421860,11800,11800,11800,11790,471
20230731,110100,692865060,11800,11790,11800,11790,232
20230731,110000,690128270,11800,11800,11810,11800,1160
20230731,105900,676439960,11810,11810,11810,11810,261
20230731,105800,673357550,11810,11820,11820,11810,574
20230731,105700,666574870,11820,11820,11820,11820,2
20230731,105600,666551230,11820,11820,11820,11820,65
20230731,105500,665782930,11820,11820,11820,11820,161
20230731,105400,663879910,11820,11840,11840,11820,151
20230731,105300,662092570,11840,11810,11840,11810,67
20230731,105200,661301060,11810,11830,11840,11810,679
20230731,105100,653275760,11840,11840,11840,11840,2
20230731,105000,653252080,11840,11840,11840,11840,1
20230731,104900,653240240,11820,11820,11820,11820,0
20230731,104800,653240240,11820,11830,11830,11820,878
20230731,104700,642853890,11850,11850,11850,11850,1
20230731,104600,642842040,11850,11850,11850,11840,449
20230731,104500,637521490,11850,11830,11850,11830,66
20230731,104400,636739880,11830,11830,11830,11830,77
20230731,104300,635828970,11860,11860,11860,11860,2
20230731,104200,635805250,11830,11850,11850,11830,440
20230731,104100,630599250,11830,11830,11830,11830,14
20230731,104000,630433630,11830,11840,11860,11830,1275
20230731,103900,615325440,11840,11830,11840,11830,46
20230731,103800,614781170,11830,11840,11840,11830,621
20230731,103700,607430770,11860,11850,11860,11840,122
20230731,103600,605986200,11850,11850,11850,11840,141
20230731,103500,604315360,11850,11850,11850,11850,194
20230731,103400,602016460,11840,11850,11850,11840,59
20230731,103300,601317350,11850,11850,11850,11850,15
20230731,103200,601139600,11840,11840,11840,11840,30
20230731,103100,600784400,11850,11850,11850,11850,9
20230731,103000,600677750,11850,11850,11860,11850,355
20230731,102900,596470980,11850,11850,11850,11850,2
20230731,102800,596447280,11840,11840,11840,11840,195
20230731,102700,594138480,11840,11840,11840,11840,14
20230731,102600,593972720,11840,11830,11840,11800,581
20230731,102500,587109870,11830,11840,11840,11830,10
20230731,102400,586991520,11840,11830,11840,11830,15
20230731,102300,586813970,11830,11800,11830,11800,396
20230731,102200,582136790,11800,11800,11800,11800,36
20230731,102100,581711990,11790,11790,11790,11790,45
20230731,102000,581181440,11790,11800,11800,11790,753
20230731,101900,572296050,11820,11820,11820,11820,86
20230731,101800,571279530,11820,11820,11820,11820,0
20230731,101700,571279530,11820,11800,11820,11800,421
20230731,101600,566307330,11790,11780,11790,11780,92
20230731,101500,565223330,11780,11760,11780,11760,507
20230731,101400,559260210,11760,11770,11770,11760,484
20230731,101300,553564610,11770,11770,11770,11770,363
20230731,101200,549292100,11770,11820,11820,11770,690
20230731,101100,541156170,11820,11840,11840,11820,218
20230731,101000,538579350,11840,11840,11840,11840,67
20230731,100900,537786070,11820,11840,11840,11820,431
20230731,100800,532689420,11830,11820,11830,11820,18
20230731,100700,532476590,11830,11810,11830,11810,272
20230731,100600,529263570,11810,11800,11810,11800,317
20230731,100500,525522960,11790,11790,11800,11790,46
20230731,100400,524980420,11780,11750,11780,11740,805
20230731,100300,515518320,11750,11780,11780,11750,242
20230731,100200,512672720,11800,11810,11810,11800,5
20230731,100100,512613710,11800,11800,11800,11800,395
20230731,100000,507952710,11770,11760,11770,11740,514
20230731,095900,501909050,11760,11760,11760,11760,2
20230731,095800,501885530,11740,11750,11750,11740,736
20230731,095700,493239810,11750,11750,11750,11750,278
20230731,095600,489973310,11740,11740,11740,11740,89
20230731,095500,488928450,11740,11730,11740,11690,292
20230731,095400,485510870,11730,11710,11730,11710,853
20230731,095300,475518000,11700,11700,11700,11690,219
20230731,095200,472955790,11690,11690,11690,11690,1
20230731,095100,472944100,11690,11700,11700,11690,209
20230731,095000,470499050,11730,11670,11730,11670,925
20230731,094900,459694490,11670,11690,11690,11670,353
20230731,094800,455573150,11690,11730,11730,11690,379
20230731,094700,451139080,11730,11730,11740,11710,773
20230731,094600,442077360,11740,11730,11740,11730,279
20230731,094500,438802350,11730,11710,11750,11710,881
20230731,094400,428474040,11730,11710,11740,11710,230
20230731,094300,425777400,11710,11720,11720,11710,108
20230731,094200,424512600,11710,11690,11710,11690,417
20230731,094100,419630940,11690,11680,11690,11640,556
20230731,094000,413137210,11680,11630,11680,11630,1204
20230731,093900,399112970,11630,11630,11650,11620,2266
20230731,093800,372757930,11630,11620,11630,11610,3784
20230731,093700,328818480,11620,11630,11650,11610,2011
20230731,093600,305446070,11630,11630,11640,11620,422
20230731,093500,300538880,11630,11630,11690,11630,105
20230731,093400,299315570,11690,11640,11690,11620,430
20230731,093300,294315550,11640,11660,11670,11640,90
20230731,093200,293267320,11640,11630,11640,11620,746
20230731,093100,284587960,11630,11640,11640,11630,362
20230731,093000,280377390,11640,11650,11650,11640,698
20230731,092900,272247640,11640,11630,11640,11620,1202
20230731,092800,258264240,11630,11660,11660,11630,904
20230731,092700,247739610,11670,11670,11670,11650,648
20230731,092600,240183850,11670,11670,11710,11660,796
20230731,092500,230891390,11670,11700,11700,11670,1066
20230731,092400,218436430,11690,11700,11710,11690,81
20230731,092300,217488190,11700,11700,11700,11680,938
20230731,092200,206517040,11700,11720,11720,11700,653
20230731,092100,198870580,11710,11720,11730,11710,139
20230731,092000,197242150,11720,11730,11730,11720,139
20230731,091900,195612090,11730,11720,11730,11700,953
20230731,091800,184444560,11720,11750,11750,11710,256
20230731,091700,181446120,11750,11720,11760,11710,568
20230731,091600,174786630,11710,11700,11750,11700,1740
20230731,091500,154405750,11700,11730,11730,11690,1213
20230731,091400,140205290,11750,11800,11800,11750,1654
20230731,091300,120729520,11810,11850,11860,11810,944
20230731,091200,109570620,11830,11860,11870,11800,944
20230731,091100,98396620,11860,11890,11890,11860,340
20230731,091000,94357160,11870,11890,11890,11860,16
20230731,090900,94167030,11890,11840,11890,11820,554
20230731,090800,87609780,11840,11890,11890,11840,401
20230731,090700,82857840,11890,11810,11890,11800,621
20230731,090600,75516370,11810,11820,11820,11790,846
20230731,090500,65523350,11870,11870,11870,11870,32
20230731,090400,65143510,11840,11900,11900,11840,329
20230731,090300,61237880,11900,11790,11900,11760,898
20230731,090200,50618590,11860,11850,11890,11770,314
20230731,090100,46909960,11770,11760,11960,11760,110
20230731,090000,45611310,11840,11960,11960,11720,3704