KissMeData/045300/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191600,798960090,4835,4835,4835,4835,2309
20230731,191500,798960090,4835,4835,4835,4835,0
20230731,191400,798960090,4835,4835,4835,4835,0
20230731,191300,798960090,4835,4835,4835,4835,0
20230731,191200,798960090,4835,4835,4835,4835,0
20230731,191100,798960090,4835,4835,4835,4835,0
20230731,191000,798960090,4835,4835,4835,4835,0
20230731,190900,798960090,4835,4835,4835,4835,0
20230731,190800,798960090,4835,4835,4835,4835,0
20230731,190700,798960090,4835,4835,4835,4835,0
20230731,190600,798960090,4835,4835,4835,4835,0
20230731,190500,798960090,4835,4835,4835,4835,0
20230731,190400,798960090,4835,4835,4835,4835,0
20230731,190300,798960090,4835,4835,4835,4835,0
20230731,190200,798960090,4835,4835,4835,4835,0
20230731,190100,798960090,4835,4835,4835,4835,0
20230731,190000,798960090,4835,4835,4835,4835,0
20230731,185900,798960090,4835,4835,4835,4835,0
20230731,185800,798960090,4835,4835,4835,4835,0
20230731,185700,798960090,4835,4835,4835,4835,0
20230731,185600,798960090,4835,4835,4835,4835,0
20230731,185500,798960090,4835,4835,4835,4835,0
20230731,185400,798960090,4835,4835,4835,4835,0
20230731,185300,798960090,4835,4835,4835,4835,0
20230731,185200,798960090,4835,4835,4835,4835,0
20230731,185100,798960090,4835,4835,4835,4835,0
20230731,185000,798960090,4835,4835,4835,4835,0
20230731,184900,798960090,4835,4835,4835,4835,0
20230731,184800,798960090,4835,4835,4835,4835,0
20230731,184700,798960090,4835,4835,4835,4835,0
20230731,184600,798960090,4835,4835,4835,4835,2309
20230731,184500,798960090,4835,4835,4835,4835,0
20230731,184400,798960090,4835,4835,4835,4835,0
20230731,184300,798960090,4835,4835,4835,4835,0
20230731,184200,798960090,4835,4835,4835,4835,0
20230731,184100,798960090,4835,4835,4835,4835,0
20230731,184000,798960090,4835,4835,4835,4835,0
20230731,183900,798960090,4835,4835,4835,4835,0
20230731,183800,798960090,4835,4835,4835,4835,0
20230731,183700,798960090,4835,4835,4835,4835,0
20230731,183600,798960090,4835,4835,4835,4835,0
20230731,183500,798960090,4835,4835,4835,4835,0
20230731,183400,798960090,4835,4835,4835,4835,0
20230731,183300,798960090,4835,4835,4835,4835,0
20230731,183200,798960090,4835,4835,4835,4835,0
20230731,183100,798960090,4835,4835,4835,4835,0
20230731,183000,798960090,4835,4835,4835,4835,0
20230731,182900,798960090,4835,4835,4835,4835,0
20230731,182800,798960090,4835,4835,4835,4835,0
20230731,182700,798960090,4835,4835,4835,4835,0
20230731,182600,798960090,4835,4835,4835,4835,0
20230731,182500,798960090,4835,4835,4835,4835,0
20230731,182400,798960090,4835,4835,4835,4835,0
20230731,182300,798960090,4835,4835,4835,4835,0
20230731,182200,798960090,4835,4835,4835,4835,0
20230731,182100,798960090,4835,4835,4835,4835,0
20230731,182000,798960090,4835,4835,4835,4835,0
20230731,181900,798960090,4835,4835,4835,4835,0
20230731,181800,798960090,4835,4835,4835,4835,0
20230731,181700,798960090,4835,4835,4835,4835,0
20230731,181600,798960090,4835,4835,4835,4835,2309
20230731,181500,798960090,4835,4835,4835,4835,0
20230731,181400,798960090,4835,4835,4835,4835,0
20230731,181300,798960090,4835,4835,4835,4835,0
20230731,181200,798960090,4835,4835,4835,4835,0
20230731,181100,798960090,4835,4835,4835,4835,0
20230731,181000,798960090,4835,4835,4835,4835,0
20230731,180900,798960090,4835,4835,4835,4835,0
20230731,180800,798960090,4835,4835,4835,4835,0
20230731,180700,798960090,4835,4835,4835,4835,0
20230731,180600,798960090,4835,4835,4835,4835,0
20230731,180500,798960090,4835,4835,4835,4835,0
20230731,180400,798960090,4835,4835,4835,4835,0
20230731,180300,798960090,4835,4835,4835,4835,0
20230731,180200,798960090,4835,4835,4835,4835,0
20230731,180100,798960090,4835,4835,4835,4835,0
20230731,180000,798960090,4835,4835,4835,4835,0
20230731,175900,798960090,4835,4835,4835,4835,0
20230731,175800,798960090,4835,4835,4835,4835,0
20230731,175700,798960090,4835,4835,4835,4835,0
20230731,175600,798960090,4835,4835,4835,4835,0
20230731,175500,798960090,4835,4835,4835,4835,0
20230731,175400,798960090,4835,4835,4835,4835,0
20230731,175300,798960090,4835,4835,4835,4835,0
20230731,175200,798960090,4835,4835,4835,4835,0
20230731,175100,798960090,4835,4835,4835,4835,0
20230731,175000,798960090,4835,4835,4835,4835,0
20230731,174900,798960090,4835,4835,4835,4835,0
20230731,174800,798960090,4835,4835,4835,4835,0
20230731,174700,798960090,4835,4835,4835,4835,0
20230731,174600,798960090,4835,4835,4835,4835,2309
20230731,174500,798960090,4835,4835,4835,4835,0
20230731,174400,798960090,4835,4835,4835,4835,0
20230731,174300,798960090,4835,4835,4835,4835,0
20230731,174200,798960090,4835,4835,4835,4835,0
20230731,174100,798960090,4835,4835,4835,4835,0
20230731,174000,798960090,4835,4835,4835,4835,0
20230731,173900,798960090,4835,4835,4835,4835,0
20230731,173800,798960090,4835,4835,4835,4835,0
20230731,173700,798960090,4835,4835,4835,4835,0
20230731,173600,798960090,4835,4835,4835,4835,0
20230731,173500,798960090,4835,4835,4835,4835,0
20230731,173400,798960090,4835,4835,4835,4835,0
20230731,173300,798960090,4835,4835,4835,4835,0
20230731,173200,798960090,4835,4835,4835,4835,0
20230731,173100,798960090,4835,4835,4835,4835,0
20230731,173000,798960090,4835,4835,4835,4835,0
20230731,172900,798960090,4835,4835,4835,4835,0
20230731,172800,798960090,4835,4835,4835,4835,0
20230731,172700,798960090,4835,4835,4835,4835,0
20230731,172600,798960090,4835,4835,4835,4835,0
20230731,172500,798960090,4835,4835,4835,4835,0
20230731,172400,798960090,4835,4835,4835,4835,0
20230731,172300,798960090,4835,4835,4835,4835,0
20230731,172200,798960090,4835,4835,4835,4835,0
20230731,172100,798960090,4835,4835,4835,4835,0
20230731,172000,798960090,4835,4835,4835,4835,0
20230731,171900,798960090,4835,4835,4835,4835,0
20230731,171800,798960090,4835,4835,4835,4835,0
20230731,171700,798960090,4835,4835,4835,4835,0
20230731,171600,798960090,4835,4835,4835,4835,2309
20230731,171500,798960090,4835,4835,4835,4835,0
20230731,171400,798960090,4835,4835,4835,4835,0
20230731,171300,798960090,4835,4835,4835,4835,0
20230731,171200,798960090,4835,4835,4835,4835,0
20230731,171100,798960090,4835,4835,4835,4835,0
20230731,171000,798960090,4835,4835,4835,4835,0
20230731,170900,798960090,4835,4835,4835,4835,0
20230731,170800,798960090,4835,4835,4835,4835,0
20230731,170700,798960090,4835,4835,4835,4835,0
20230731,170600,798960090,4835,4835,4835,4835,0
20230731,170500,798960090,4835,4835,4835,4835,0
20230731,170400,798960090,4835,4835,4835,4835,0
20230731,170300,798960090,4835,4835,4835,4835,0
20230731,170200,798960090,4835,4835,4835,4835,0
20230731,170100,798960090,4835,4835,4835,4835,0
20230731,170000,798960090,4835,4835,4835,4835,0
20230731,165900,798960090,4835,4835,4835,4835,0
20230731,165800,798960090,4835,4835,4835,4835,0
20230731,165700,798960090,4835,4835,4835,4835,0
20230731,165600,798960090,4835,4835,4835,4835,0
20230731,165500,798960090,4835,4835,4835,4835,0
20230731,165400,798960090,4835,4835,4835,4835,0
20230731,165300,798960090,4835,4835,4835,4835,0
20230731,165200,798960090,4835,4835,4835,4835,0
20230731,165100,798960090,4835,4835,4835,4835,0
20230731,165000,798960090,4835,4835,4835,4835,0
20230731,164900,798960090,4835,4835,4835,4835,0
20230731,164800,798960090,4835,4835,4835,4835,0
20230731,164700,798960090,4835,4835,4835,4835,0
20230731,164600,798960090,4835,4835,4835,4835,2309
20230731,164500,798960090,4835,4835,4835,4835,0
20230731,164400,798960090,4835,4835,4835,4835,0
20230731,164300,798960090,4835,4835,4835,4835,0
20230731,164200,798960090,4835,4835,4835,4835,0
20230731,164100,798960090,4835,4835,4835,4835,0
20230731,164000,798960090,4835,4835,4835,4835,0
20230731,163900,798960090,4835,4835,4835,4835,0
20230731,163800,798960090,4835,4835,4835,4835,0
20230731,163700,798960090,4835,4835,4835,4835,0
20230731,163600,798960090,4835,4835,4835,4835,0
20230731,163500,798960090,4835,4835,4835,4835,0
20230731,163400,798960090,4835,4835,4835,4835,0
20230731,163300,798960090,4835,4835,4835,4835,0
20230731,163200,798960090,4835,4835,4835,4835,0
20230731,163100,798960090,4835,4835,4835,4835,0
20230731,163000,798960090,4835,4835,4835,4835,0
20230731,162900,798960090,4835,4835,4835,4835,0
20230731,162800,798960090,4835,4835,4835,4835,0
20230731,162700,798960090,4835,4835,4835,4835,0
20230731,162600,798960090,4835,4835,4835,4835,0
20230731,162500,798960090,4835,4835,4835,4835,0
20230731,162400,798960090,4835,4835,4835,4835,0
20230731,162300,798960090,4835,4835,4835,4835,0
20230731,162200,798960090,4835,4835,4835,4835,0
20230731,162100,798960090,4835,4835,4835,4835,0
20230731,162000,798960090,4835,4835,4835,4835,0
20230731,161900,798960090,4835,4835,4835,4835,0
20230731,161800,798960090,4835,4835,4835,4835,0
20230731,161700,798960090,4835,4835,4835,4835,0
20230731,161600,798960090,4835,4835,4835,4835,2309
20230731,161500,798960090,4835,4835,4835,4835,0
20230731,161400,798960090,4835,4835,4835,4835,0
20230731,161300,798960090,4835,4835,4835,4835,0
20230731,161200,798960090,4835,4835,4835,4835,0
20230731,161100,798960090,4835,4835,4835,4835,0
20230731,161000,798960090,4835,4835,4835,4835,0
20230731,160900,798960090,4835,4835,4835,4835,0
20230731,160800,798960090,4835,4835,4835,4835,0
20230731,160700,798960090,4835,4835,4835,4835,0
20230731,160600,798960090,4835,4835,4835,4835,0
20230731,160500,798960090,4835,4835,4835,4835,0
20230731,160400,798960090,4835,4835,4835,4835,0
20230731,160300,798960090,4835,4835,4835,4835,0
20230731,160200,798960090,4835,4835,4835,4835,0
20230731,160100,798960090,4835,4835,4835,4835,0
20230731,160000,798960090,4835,4835,4835,4835,0
20230731,155900,798960090,4835,4835,4835,4835,0
20230731,155800,798960090,4835,4835,4835,4835,0
20230731,155700,798960090,4835,4835,4835,4835,0
20230731,155600,798960090,4835,4835,4835,4835,0
20230731,155500,798960090,4835,4835,4835,4835,0
20230731,155400,798960090,4835,4835,4835,4835,0
20230731,155300,798960090,4835,4835,4835,4835,0
20230731,155200,798960090,4835,4835,4835,4835,0
20230731,155100,798960090,4835,4835,4835,4835,0
20230731,155000,798960090,4835,4835,4835,4835,0
20230731,154900,798960090,4835,4835,4835,4835,0
20230731,154800,798960090,4835,4835,4835,4835,0
20230731,154700,798960090,4835,4835,4835,4835,0
20230731,154600,798960090,4835,4835,4835,4835,2309
20230731,154500,798960090,4835,4835,4835,4835,0
20230731,154400,798960090,4835,4835,4835,4835,0
20230731,154300,798960090,4835,4835,4835,4835,0
20230731,154200,798960090,4835,4835,4835,4835,0
20230731,154100,798960090,4835,4835,4835,4835,0
20230731,154000,798960090,4835,4835,4835,4835,0
20230731,153900,798960090,4835,4835,4835,4835,0
20230731,153800,798960090,4835,4835,4835,4835,0
20230731,153700,798960090,4835,4835,4835,4835,0
20230731,153600,798960090,4835,4835,4835,4835,0
20230731,153500,798960090,4835,4835,4835,4835,0
20230731,153400,798960090,4835,4835,4835,4835,0
20230731,153300,798960090,4835,4835,4835,4835,0
20230731,153200,798960090,4835,4835,4835,4835,0
20230731,153100,798960090,4835,4835,4835,4835,0
20230731,153000,798960090,4835,4835,4835,4835,2309
20230731,152900,787796075,4835,4835,4835,4835,0
20230731,152800,787796075,4835,4835,4835,4835,0
20230731,152700,787796075,4835,4835,4835,4835,0
20230731,152600,787796075,4835,4835,4835,4835,0
20230731,152500,787796075,4835,4835,4835,4835,0
20230731,152400,787796075,4835,4835,4835,4835,0
20230731,152300,787796075,4835,4835,4835,4835,0
20230731,152200,787796075,4835,4835,4835,4835,0
20230731,152100,787796075,4835,4835,4835,4835,0
20230731,152000,787796075,4835,4835,4835,4835,0
20230731,151900,787796075,4835,4835,4835,4800,56
20230731,151800,787526500,4835,4830,4840,4825,70
20230731,151700,787188225,4840,4805,4840,4800,1621
20230731,151600,779382585,4830,4830,4830,4830,121
20230731,151500,778798155,4800,4800,4830,4800,1302
20230731,151400,772544355,4835,4835,4835,4795,967
20230731,151300,767902360,4810,4820,4820,4810,200
20230731,151200,766939970,4835,4835,4835,4820,54
20230731,151100,766678910,4840,4840,4840,4840,104
20230731,151000,766175550,4840,4815,4840,4815,1351
20230731,150900,759670460,4840,4840,4840,4840,0
20230731,150800,759670460,4840,4840,4840,4840,2
20230731,150700,759660780,4815,4825,4835,4815,3509
20230731,150600,742720310,4820,4820,4820,4820,703
20230731,150500,739331850,4830,4830,4830,4830,1
20230731,150400,739327020,4830,4830,4830,4830,2
20230731,150300,739317360,4810,4810,4810,4810,0
20230731,150200,739317360,4810,4810,4810,4810,16
20230731,150100,739240400,4830,4815,4830,4800,401
20230731,150000,737313065,4800,4815,4815,4800,3900
20230731,145900,718583860,4835,4835,4835,4835,1
20230731,145800,718579025,4830,4830,4830,4830,110
20230731,145700,718047725,4835,4835,4835,4835,0
20230731,145600,718047725,4835,4810,4835,4810,26
20230731,145500,717922140,4835,4835,4835,4835,1
20230731,145400,717917305,4805,4800,4835,4800,951
20230731,145300,713348370,4800,4835,4835,4800,410
20230731,145200,711379085,4835,4815,4835,4805,2208
20230731,145100,700746520,4815,4815,4815,4815,1
20230731,145000,700741705,4835,4835,4835,4835,30
20230731,144900,700596655,4835,4805,4835,4805,3862
20230731,144800,682028885,4805,4805,4805,4805,2927
20230731,144700,667964650,4835,4805,4835,4805,501
20230731,144600,665557315,4805,4805,4805,4805,1833
20230731,144500,656749750,4835,4835,4835,4805,471
20230731,144400,654485365,4840,4840,4840,4840,0
20230731,144300,654485365,4840,4840,4840,4840,0
20230731,144200,654485365,4840,4820,4840,4810,2381
20230731,144100,643019325,4840,4840,4840,4840,0
20230731,144000,643019325,4840,4840,4840,4840,0
20230731,143900,643019325,4840,4840,4840,4840,404
20230731,143800,641063965,4840,4840,4840,4840,41
20230731,143700,640865525,4840,4825,4840,4815,1521
20230731,143600,633522945,4830,4830,4830,4830,1
20230731,143500,633518115,4830,4825,4830,4820,80
20230731,143400,633132445,4840,4840,4840,4840,0
20230731,143300,633132445,4840,4840,4840,4840,0
20230731,143200,633132445,4840,4840,4840,4840,0
20230731,143100,633132445,4840,4840,4840,4840,0
20230731,143000,633132445,4840,4840,4840,4840,6
20230731,142900,633103405,4840,4840,4840,4840,0
20230731,142800,633103405,4840,4840,4840,4840,0
20230731,142700,633103405,4840,4840,4840,4840,1
20230731,142600,633098565,4835,4835,4835,4835,101
20230731,142500,632610230,4835,4835,4835,4835,0
20230731,142400,632610230,4835,4835,4835,4835,0
20230731,142300,632610230,4835,4835,4835,4835,439
20230731,142200,630487665,4835,4835,4835,4835,98
20230731,142100,630013835,4840,4840,4840,4840,0
20230731,142000,630013835,4840,4840,4840,4840,0
20230731,141900,630013835,4840,4815,4840,4810,298
20230731,141800,628579440,4840,4840,4840,4840,0
20230731,141700,628579440,4840,4820,4840,4815,1451
20230731,141600,621589780,4840,4830,4840,4820,1273
20230731,141500,615445170,4840,4840,4840,4840,200
20230731,141400,614477170,4840,4840,4840,4830,50
20230731,141300,614235650,4830,4830,4830,4830,57
20230731,141200,613960340,4840,4840,4840,4840,0
20230731,141100,613960340,4840,4840,4840,4840,0
20230731,141000,613960340,4840,4840,4840,4840,0
20230731,140900,613960340,4840,4840,4840,4840,1
20230731,140800,613955500,4840,4840,4840,4840,10
20230731,140700,613907100,4840,4840,4840,4840,10
20230731,140600,613858700,4840,4840,4840,4840,0
20230731,140500,613858700,4840,4840,4840,4840,0
20230731,140400,613858700,4840,4840,4840,4840,2
20230731,140300,613849020,4830,4830,4830,4830,26
20230731,140200,613723440,4835,4830,4840,4830,265
20230731,140100,612442240,4830,4830,4830,4830,0
20230731,140000,612442240,4830,4830,4830,4830,0
20230731,135900,612442240,4830,4830,4830,4830,0
20230731,135800,612442240,4830,4830,4830,4830,160
20230731,135700,611669440,4830,4820,4830,4820,28
20230731,135600,611534470,4830,4830,4830,4830,0
20230731,135500,611534470,4830,4830,4830,4830,0
20230731,135400,611534470,4830,4830,4830,4830,0
20230731,135300,611534470,4830,4830,4830,4830,2
20230731,135200,611524810,4830,4830,4830,4830,116
20230731,135100,610964530,4830,4830,4830,4830,0
20230731,135000,610964530,4830,4830,4830,4830,5
20230731,134900,610940380,4840,4840,4840,4840,0
20230731,134800,610940380,4840,4840,4840,4840,6
20230731,134700,610911340,4840,4840,4840,4820,22
20230731,134600,610805240,4840,4840,4840,4840,1
20230731,134500,610800400,4820,4830,4830,4820,2003
20230731,134400,601143690,4840,4840,4840,4835,200
20230731,134300,600176190,4825,4835,4835,4825,2122
20230731,134200,589931995,4840,4840,4845,4840,161
20230731,134100,589152750,4845,4845,4845,4845,1
20230731,134000,589147905,4845,4840,4845,4840,221
20230731,133900,588077165,4845,4840,4845,4840,268
20230731,133800,586779560,4840,4835,4840,4835,102
20230731,133700,586285940,4840,4840,4840,4840,20
20230731,133600,586189140,4840,4840,4840,4840,100
20230731,133500,585705140,4845,4845,4845,4845,0
20230731,133400,585705140,4845,4845,4845,4845,0
20230731,133300,585705140,4845,4840,4845,4840,30
20230731,133200,585559890,4845,4845,4845,4845,0
20230731,133100,585559890,4845,4845,4845,4845,1
20230731,133000,585555045,4840,4840,4840,4840,470
20230731,132900,583280245,4845,4840,4845,4840,150
20230731,132800,582554240,4840,4835,4840,4835,302
20230731,132700,581094065,4845,4845,4845,4845,0
20230731,132600,581094065,4845,4845,4845,4845,0
20230731,132500,581094065,4845,4845,4845,4845,0
20230731,132400,581094065,4845,4845,4845,4845,3
20230731,132300,581079530,4845,4845,4845,4845,0
20230731,132200,581079530,4845,4845,4845,4845,4
20230731,132100,581060150,4845,4845,4845,4845,0
20230731,132000,581060150,4845,4845,4845,4845,320
20230731,131900,579509750,4845,4845,4845,4845,0
20230731,131800,579509750,4845,4845,4845,4845,160
20230731,131700,578734550,4845,4845,4845,4845,0
20230731,131600,578734550,4845,4845,4845,4845,0
20230731,131500,578734550,4845,4845,4845,4845,0
20230731,131400,578734550,4845,4850,4850,4845,15
20230731,131300,578661870,4845,4845,4845,4845,0
20230731,131200,578661870,4845,4845,4845,4845,115
20230731,131100,578104695,4850,4850,4850,4850,0
20230731,131000,578104695,4850,4850,4850,4850,1
20230731,130900,578099845,4850,4850,4850,4850,0
20230731,130800,578099845,4850,4850,4850,4850,60
20230731,130700,577808845,4850,4850,4850,4850,1
20230731,130600,577803995,4845,4845,4845,4845,1
20230731,130500,577799150,4850,4850,4850,4850,0
20230731,130400,577799150,4850,4850,4850,4850,210
20230731,130300,576780650,4850,4850,4850,4850,0
20230731,130200,576780650,4850,4850,4850,4850,1
20230731,130100,576775800,4850,4850,4850,4850,2
20230731,130000,576766100,4840,4840,4840,4840,0
20230731,125900,576766100,4840,4845,4845,4840,131
20230731,125800,576131860,4845,4845,4845,4845,63
20230731,125700,575826625,4845,4845,4845,4845,0
20230731,125600,575826625,4845,4845,4845,4845,0
20230731,125500,575826625,4845,4845,4845,4845,3
20230731,125400,575812090,4845,4845,4845,4845,10
20230731,125300,575763640,4840,4840,4840,4840,205
20230731,125200,574771440,4840,4840,4840,4840,0
20230731,125100,574771440,4840,4840,4840,4840,2
20230731,125000,574761760,4835,4835,4835,4835,0
20230731,124900,574761760,4835,4840,4840,4835,1070
20230731,124800,569584425,4845,4845,4845,4845,100
20230731,124700,569099925,4845,4845,4845,4845,216
20230731,124600,568053405,4845,4845,4845,4845,0
20230731,124500,568053405,4845,4845,4845,4845,168
20230731,124400,567239445,4850,4850,4850,4850,0
20230731,124300,567239445,4850,4850,4850,4850,36
20230731,124200,567064845,4850,4850,4850,4850,0
20230731,124100,567064845,4850,4850,4850,4850,161
20230731,124000,566283995,4850,4850,4850,4850,94
20230731,123900,565828095,4850,4850,4850,4850,8
20230731,123800,565789295,4860,4860,4860,4860,0
20230731,123700,565789295,4860,4860,4860,4860,0
20230731,123600,565789295,4860,4860,4860,4860,1
20230731,123500,565784435,4855,4855,4855,4855,1
20230731,123400,565779580,4845,4845,4845,4845,0
20230731,123300,565779580,4845,4845,4845,4845,0
20230731,123200,565779580,4845,4845,4845,4845,0
20230731,123100,565779580,4845,4845,4845,4845,50
20230731,123000,565537330,4860,4845,4860,4845,504
20230731,122900,563095390,4845,4850,4850,4845,98
20230731,122800,562620530,4850,4850,4855,4850,88
20230731,122700,562193565,4850,4850,4850,4850,220
20230731,122600,561126565,4850,4850,4850,4850,428
20230731,122500,559050765,4850,4850,4850,4850,0
20230731,122400,559050765,4850,4850,4850,4850,0
20230731,122300,559050765,4850,4865,4865,4850,2
20230731,122200,559041050,4860,4860,4860,4860,0
20230731,122100,559041050,4860,4860,4865,4860,188
20230731,122000,558127150,4845,4855,4865,4845,1420
20230731,121900,551241790,4855,4855,4855,4855,0
20230731,121800,551241790,4855,4855,4855,4855,10
20230731,121700,551193240,4855,4855,4855,4855,0
20230731,121600,551193240,4855,4855,4855,4855,100
20230731,121500,550707740,4855,4855,4855,4855,1
20230731,121400,550702885,4855,4845,4855,4845,62
20230731,121300,550402485,4855,4845,4855,4845,21
20230731,121200,550300730,4845,4845,4845,4845,80
20230731,121100,549913130,4845,4855,4855,4845,17
20230731,121000,549830755,4845,4845,4845,4845,0
20230731,120900,549830755,4845,4845,4845,4845,6
20230731,120800,549801685,4855,4855,4855,4855,0
20230731,120700,549801685,4855,4845,4855,4845,402
20230731,120600,547853975,4845,4845,4845,4845,0
20230731,120500,547853975,4845,4845,4845,4845,100
20230731,120400,547369475,4850,4850,4850,4850,1
20230731,120300,547364625,4840,4840,4840,4840,1
20230731,120200,547359785,4840,4845,4845,4840,130
20230731,120100,546730380,4850,4850,4850,4850,20
20230731,120000,546633380,4850,4855,4855,4850,62
20230731,115900,546332560,4855,4855,4855,4855,100
20230731,115800,545847060,4855,4855,4855,4855,10
20230731,115700,545798510,4850,4840,4850,4840,211
20230731,115600,544775380,4840,4840,4840,4840,0
20230731,115500,544775380,4840,4840,4840,4840,0
20230731,115400,544775380,4840,4840,4840,4840,0
20230731,115300,544775380,4840,4840,4840,4840,0
20230731,115200,544775380,4840,4840,4840,4840,0
20230731,115100,544775380,4840,4840,4840,4840,0
20230731,115000,544775380,4840,4850,4850,4840,645
20230731,114900,541650180,4840,4840,4840,4840,0
20230731,114800,541650180,4840,4845,4850,4840,794
20230731,114700,537803180,4845,4845,4845,4845,0
20230731,114600,537803180,4845,4845,4845,4845,0
20230731,114500,537803180,4845,4845,4845,4845,11
20230731,114400,537749885,4840,4840,4840,4840,27
20230731,114300,537619205,4845,4845,4845,4845,0
20230731,114200,537619205,4845,4845,4845,4845,400
20230731,114100,535681205,4845,4845,4845,4845,0
20230731,114000,535681205,4845,4845,4845,4845,0
20230731,113900,535681205,4845,4845,4845,4845,0
20230731,113800,535681205,4845,4845,4845,4845,0
20230731,113700,535681205,4845,4845,4845,4845,0
20230731,113600,535681205,4845,4845,4845,4845,404
20230731,113500,533723825,4845,4850,4850,4845,107
20230731,113400,533205380,4850,4850,4850,4850,276
20230731,113300,531866780,4850,4850,4850,4850,170
20230731,113200,531042280,4850,4850,4850,4850,64
20230731,113100,530731880,4850,4850,4850,4850,50
20230731,113000,530489380,4850,4850,4850,4850,42
20230731,112900,530285680,4850,4850,4850,4850,2
20230731,112800,530275980,4850,4850,4850,4850,5
20230731,112700,530251730,4850,4855,4855,4850,426
20230731,112600,528185395,4855,4855,4855,4855,1175
20230731,112500,522480770,4855,4855,4855,4845,4000
20230731,112400,503080715,4860,4855,4860,4850,4307
20230731,112300,482159095,4850,4850,4850,4850,49
20230731,112200,481921445,4850,4850,4850,4845,935
20230731,112100,477387445,4825,4825,4825,4825,0
20230731,112000,477387445,4825,4825,4825,4825,0
20230731,111900,477387445,4825,4845,4850,4825,2082
20230731,111800,467328720,4845,4845,4845,4845,40
20230731,111700,467134920,4850,4850,4850,4850,20
20230731,111600,467037920,4850,4850,4850,4850,200
20230731,111500,466067920,4850,4855,4855,4850,2157
20230731,111400,455595785,4845,4830,4845,4820,5846
20230731,111300,427358265,4835,4835,4835,4835,185
20230731,111200,426463790,4840,4840,4840,4840,600
20230731,111100,423559790,4840,4840,4840,4840,0
20230731,111000,423559790,4840,4840,4840,4840,10
20230731,110900,423511390,4855,4855,4855,4855,0
20230731,110800,423511390,4855,4855,4855,4855,236
20230731,110700,422365610,4835,4835,4835,4835,1
20230731,110600,422360775,4855,4855,4855,4855,50
20230731,110500,422118025,4855,4845,4855,4835,1765
20230731,110400,413560565,4845,4845,4845,4845,0
20230731,110300,413560565,4845,4845,4845,4845,0
20230731,110200,413560565,4845,4830,4845,4830,564
20230731,110100,410832485,4840,4840,4840,4840,300
20230731,110000,409380485,4835,4835,4835,4835,4
20230731,105900,409361145,4835,4820,4835,4820,150
20230731,105800,408637995,4820,4820,4820,4820,24
20230731,105700,408522315,4820,4825,4825,4820,500
20230731,105600,406112305,4825,4825,4825,4825,700
20230731,105500,402734805,4825,4825,4825,4825,1
20230731,105400,402729980,4820,4820,4820,4820,0
20230731,105300,402729980,4820,4820,4820,4820,102
20230731,105200,402238340,4830,4830,4830,4830,404
20230731,105100,400287020,4830,4830,4830,4830,200
20230731,105000,399321020,4830,4835,4835,4830,386
20230731,104900,397455710,4840,4840,4840,4840,902
20230731,104800,393090030,4845,4825,4845,4825,663
20230731,104700,389886930,4825,4820,4825,4820,2001
20230731,104600,380242105,4825,4825,4825,4825,167
20230731,104500,379436330,4825,4825,4840,4820,39
20230731,104400,379248145,4825,4840,4840,4825,439
20230731,104300,377129310,4845,4845,4845,4845,17
20230731,104200,377046945,4845,4845,4845,4845,3
20230731,104100,377032410,4845,4850,4850,4845,499
20230731,104000,374612760,4855,4840,4855,4840,2746
20230731,103900,361316960,4840,4830,4840,4830,925
20230731,103800,356848960,4835,4835,4835,4835,576
20230731,103700,354064000,4830,4830,4830,4830,500
20230731,103600,351649000,4835,4835,4835,4835,24
20230731,103500,351532960,4840,4845,4845,4840,131
20230731,103400,350898905,4840,4840,4840,4840,55
20230731,103300,350632705,4840,4840,4840,4840,0
20230731,103200,350632705,4840,4840,4840,4840,0
20230731,103100,350632705,4840,4840,4840,4840,5
20230731,103000,350608505,4840,4840,4840,4840,100
20230731,102900,350124505,4840,4840,4840,4840,0
20230731,102800,350124505,4840,4835,4840,4835,241
20230731,102700,348958990,4830,4820,4830,4820,366
20230731,102600,347191230,4820,4830,4830,4820,429
20230731,102500,345122960,4830,4835,4835,4830,86
20230731,102400,344707550,4835,4835,4835,4830,31
20230731,102300,344557670,4835,4830,4835,4830,201
20230731,102200,343586835,4830,4830,4830,4830,0
20230731,102100,343586835,4830,4830,4830,4830,1
20230731,102000,343582005,4840,4840,4840,4825,488
20230731,101900,341221580,4850,4835,4850,4835,960
20230731,101800,336576435,4825,4825,4825,4825,78
20230731,101700,336200085,4825,4825,4825,4825,752
20230731,101600,332571685,4835,4840,4840,4835,106
20230731,101500,332059030,4835,4825,4835,4825,2185
20230731,101400,321501945,4820,4815,4820,4815,1111
20230731,101300,316151875,4815,4810,4815,4810,142
20230731,101200,315468845,4810,4810,4810,4810,102
20230731,101100,314978225,4815,4815,4815,4810,227
20230731,101000,313885775,4820,4815,4820,4815,101
20230731,100900,313399455,4815,4815,4815,4815,801
20230731,100800,309542640,4815,4820,4830,4815,502
20230731,100700,307119890,4820,4820,4820,4820,10
20230731,100600,307071690,4820,4820,4820,4820,101
20230731,100500,306584870,4820,4820,4820,4820,0
20230731,100400,306584870,4820,4815,4820,4815,353
20230731,100300,304885070,4815,4815,4815,4815,15
20230731,100200,304812845,4815,4815,4815,4815,433
20230731,100100,302727950,4815,4815,4815,4815,32
20230731,100000,302573870,4815,4815,4815,4815,0
20230731,095900,302573870,4815,4810,4815,4810,102
20230731,095800,302083160,4815,4800,4815,4800,154
20230731,095700,301342670,4810,4800,4815,4800,502
20230731,095600,298933045,4815,4815,4815,4815,1
20230731,095500,298928230,4805,4805,4815,4805,591
20230731,095400,296088465,4820,4820,4820,4820,0
20230731,095300,296088465,4820,4820,4820,4820,3
20230731,095200,296074005,4825,4830,4830,4805,32
20230731,095100,295919475,4820,4820,4820,4820,0
20230731,095000,295919475,4820,4820,4820,4820,380
20230731,094900,294087875,4835,4835,4835,4835,1
20230731,094800,294083040,4820,4820,4820,4820,150
20230731,094700,293360040,4820,4820,4820,4820,100
20230731,094600,292878040,4820,4820,4820,4820,405
20230731,094500,290925940,4820,4815,4820,4805,212
20230731,094400,289905930,4820,4815,4820,4815,923
20230731,094300,285461680,4815,4815,4815,4815,101
20230731,094200,284975365,4790,4815,4815,4790,3
20230731,094100,284960970,4815,4780,4815,4780,2999
20230731,094000,270588005,4780,4760,4780,4760,2965
20230731,093900,256443905,4755,4775,4775,4755,189
20230731,093800,255545090,4775,4775,4775,4775,0
20230731,093700,255545090,4775,4775,4775,4735,827
20230731,093600,251625100,4750,4780,4780,4750,856
20230731,093500,247551410,4765,4765,4780,4765,345
20230731,093400,245906390,4770,4770,4770,4770,108
20230731,093300,245391230,4770,4770,4770,4770,4
20230731,093200,245372150,4775,4775,4775,4775,41
20230731,093100,245176375,4775,4775,4775,4775,1
20230731,093000,245171600,4765,4765,4765,4765,164
20230731,092900,244390140,4765,4740,4765,4730,709
20230731,092800,241033375,4730,4735,4735,4730,920
20230731,092700,236680550,4730,4765,4765,4730,3284
20230731,092600,221082765,4755,4780,4795,4755,2309
20230731,092500,210086690,4780,4815,4815,4780,1918
20230731,092400,200918590,4780,4790,4790,4780,2491
20230731,092300,188996905,4820,4820,4820,4820,1
20230731,092200,188992085,4785,4790,4790,4785,262
20230731,092100,187738265,4790,4825,4825,4790,122
20230731,092000,187150820,4785,4820,4825,4785,254
20230731,091900,185935275,4790,4795,4795,4790,3082
20230731,091800,171172465,4790,4795,4835,4790,3697
20230731,091700,153447995,4830,4795,4835,4795,200
20230731,091600,152482025,4835,4785,4835,4785,52
20230731,091500,152232905,4840,4780,4840,4780,25
20230731,091400,152113285,4780,4820,4820,4770,9906
20230731,091300,104572105,4825,4850,4850,4825,3518
20230731,091200,87566285,4860,4835,4860,4835,12
20230731,091100,87508240,4860,4835,4860,4835,540
20230731,091000,84897290,4835,4840,4865,4835,6207
20230731,090900,54855385,4840,4860,4860,4840,1263
20230731,090800,48719205,4860,4860,4860,4860,200
20230731,090700,47747205,4865,4865,4865,4865,62
20230731,090600,47445575,4865,4860,4865,4860,470
20230731,090500,45160860,4860,4845,4865,4840,1350
20230731,090400,38613130,4845,4850,4850,4845,418
20230731,090300,36585850,4860,4845,4860,4845,65
20230731,090200,36270775,4845,4855,4860,4845,545
20230731,090100,33627645,4845,4835,4850,4835,596
20230731,090000,30743565,4830,4860,4865,4820,6339