KissMeData/081580/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193700,24530638765,2850,2850,2850,2850,69774
20230731,193600,24530638765,2850,2850,2850,2850,0
20230731,193500,24530638765,2850,2850,2850,2850,0
20230731,193400,24530638765,2850,2850,2850,2850,0
20230731,193300,24530638765,2850,2850,2850,2850,0
20230731,193200,24530638765,2850,2850,2850,2850,0
20230731,193100,24530638765,2850,2850,2850,2850,0
20230731,193000,24530638765,2850,2850,2850,2850,0
20230731,192900,24530638765,2850,2850,2850,2850,0
20230731,192800,24530638765,2850,2850,2850,2850,0
20230731,192700,24530638765,2850,2850,2850,2850,0
20230731,192600,24530638765,2850,2850,2850,2850,0
20230731,192500,24530638765,2850,2850,2850,2850,0
20230731,192400,24530638765,2850,2850,2850,2850,0
20230731,192300,24530638765,2850,2850,2850,2850,0
20230731,192200,24530638765,2850,2850,2850,2850,0
20230731,192100,24530638765,2850,2850,2850,2850,0
20230731,192000,24530638765,2850,2850,2850,2850,0
20230731,191900,24530638765,2850,2850,2850,2850,0
20230731,191800,24530638765,2850,2850,2850,2850,0
20230731,191700,24530638765,2850,2850,2850,2850,0
20230731,191600,24530638765,2850,2850,2850,2850,0
20230731,191500,24530638765,2850,2850,2850,2850,0
20230731,191400,24530638765,2850,2850,2850,2850,0
20230731,191300,24530638765,2850,2850,2850,2850,0
20230731,191200,24530638765,2850,2850,2850,2850,0
20230731,191100,24530638765,2850,2850,2850,2850,0
20230731,191000,24530638765,2850,2850,2850,2850,0
20230731,190900,24530638765,2850,2850,2850,2850,0
20230731,190800,24530638765,2850,2850,2850,2850,0
20230731,190700,24530638765,2850,2850,2850,2850,69774
20230731,190600,24530638765,2850,2850,2850,2850,0
20230731,190500,24530638765,2850,2850,2850,2850,0
20230731,190400,24530638765,2850,2850,2850,2850,0
20230731,190300,24530638765,2850,2850,2850,2850,0
20230731,190200,24530638765,2850,2850,2850,2850,0
20230731,190100,24530638765,2850,2850,2850,2850,0
20230731,190000,24530638765,2850,2850,2850,2850,0
20230731,185900,24530638765,2850,2850,2850,2850,0
20230731,185800,24530638765,2850,2850,2850,2850,0
20230731,185700,24530638765,2850,2850,2850,2850,0
20230731,185600,24530638765,2850,2850,2850,2850,0
20230731,185500,24530638765,2850,2850,2850,2850,0
20230731,185400,24530638765,2850,2850,2850,2850,0
20230731,185300,24530638765,2850,2850,2850,2850,0
20230731,185200,24530638765,2850,2850,2850,2850,0
20230731,185100,24530638765,2850,2850,2850,2850,0
20230731,185000,24530638765,2850,2850,2850,2850,0
20230731,184900,24530638765,2850,2850,2850,2850,0
20230731,184800,24530638765,2850,2850,2850,2850,0
20230731,184700,24530638765,2850,2850,2850,2850,0
20230731,184600,24530638765,2850,2850,2850,2850,0
20230731,184500,24530638765,2850,2850,2850,2850,0
20230731,184400,24530638765,2850,2850,2850,2850,0
20230731,184300,24530638765,2850,2850,2850,2850,0
20230731,184200,24530638765,2850,2850,2850,2850,0
20230731,184100,24530638765,2850,2850,2850,2850,0
20230731,184000,24530638765,2850,2850,2850,2850,0
20230731,183900,24530638765,2850,2850,2850,2850,0
20230731,183800,24530638765,2850,2850,2850,2850,0
20230731,183700,24530638765,2850,2850,2850,2850,69774
20230731,183600,24530638765,2850,2850,2850,2850,0
20230731,183500,24530638765,2850,2850,2850,2850,0
20230731,183400,24530638765,2850,2850,2850,2850,0
20230731,183300,24530638765,2850,2850,2850,2850,0
20230731,183200,24530638765,2850,2850,2850,2850,0
20230731,183100,24530638765,2850,2850,2850,2850,0
20230731,183000,24530638765,2850,2850,2850,2850,0
20230731,182900,24530638765,2850,2850,2850,2850,0
20230731,182800,24530638765,2850,2850,2850,2850,0
20230731,182700,24530638765,2850,2850,2850,2850,0
20230731,182600,24530638765,2850,2850,2850,2850,0
20230731,182500,24530638765,2850,2850,2850,2850,0
20230731,182400,24530638765,2850,2850,2850,2850,0
20230731,182300,24530638765,2850,2850,2850,2850,0
20230731,182200,24530638765,2850,2850,2850,2850,0
20230731,182100,24530638765,2850,2850,2850,2850,0
20230731,182000,24530638765,2850,2850,2850,2850,0
20230731,181900,24530638765,2850,2850,2850,2850,0
20230731,181800,24530638765,2850,2850,2850,2850,0
20230731,181700,24530638765,2850,2850,2850,2850,0
20230731,181600,24530638765,2850,2850,2850,2850,0
20230731,181500,24530638765,2850,2850,2850,2850,0
20230731,181400,24530638765,2850,2850,2850,2850,0
20230731,181300,24530638765,2850,2850,2850,2850,0
20230731,181200,24530638765,2850,2850,2850,2850,0
20230731,181100,24530638765,2850,2850,2850,2850,0
20230731,181000,24530638765,2850,2850,2850,2850,0
20230731,180900,24530638765,2850,2850,2850,2850,0
20230731,180800,24530638765,2850,2850,2850,2850,0
20230731,180700,24530638765,2850,2850,2850,2850,69774
20230731,180600,24530638765,2850,2850,2850,2850,0
20230731,180500,24530638765,2850,2850,2850,2850,0
20230731,180400,24530638765,2850,2850,2850,2850,0
20230731,180300,24530638765,2850,2850,2850,2850,0
20230731,180200,24530638765,2850,2850,2850,2850,0
20230731,180100,24530638765,2850,2850,2850,2850,0
20230731,180000,24530638765,2850,2850,2850,2850,0
20230731,175900,24530638765,2850,2850,2850,2850,0
20230731,175800,24530638765,2850,2850,2850,2850,0
20230731,175700,24530638765,2850,2850,2850,2850,0
20230731,175600,24530638765,2850,2850,2850,2850,0
20230731,175500,24530638765,2850,2850,2850,2850,0
20230731,175400,24530638765,2850,2850,2850,2850,0
20230731,175300,24530638765,2850,2850,2850,2850,0
20230731,175200,24530638765,2850,2850,2850,2850,0
20230731,175100,24530638765,2850,2850,2850,2850,0
20230731,175000,24530638765,2850,2850,2850,2850,0
20230731,174900,24530638765,2850,2850,2850,2850,0
20230731,174800,24530638765,2850,2850,2850,2850,0
20230731,174700,24530638765,2850,2850,2850,2850,0
20230731,174600,24530638765,2850,2850,2850,2850,0
20230731,174500,24530638765,2850,2850,2850,2850,0
20230731,174400,24530638765,2850,2850,2850,2850,0
20230731,174300,24530638765,2850,2850,2850,2850,0
20230731,174200,24530638765,2850,2850,2850,2850,0
20230731,174100,24530638765,2850,2850,2850,2850,0
20230731,174000,24530638765,2850,2850,2850,2850,0
20230731,173900,24530638765,2850,2850,2850,2850,0
20230731,173800,24530638765,2850,2850,2850,2850,0
20230731,173700,24530638765,2850,2850,2850,2850,69774
20230731,173600,24530638765,2850,2850,2850,2850,0
20230731,173500,24530638765,2850,2850,2850,2850,0
20230731,173400,24530638765,2850,2850,2850,2850,0
20230731,173300,24530638765,2850,2850,2850,2850,0
20230731,173200,24530638765,2850,2850,2850,2850,0
20230731,173100,24530638765,2850,2850,2850,2850,0
20230731,173000,24530638765,2850,2850,2850,2850,0
20230731,172900,24530638765,2850,2850,2850,2850,0
20230731,172800,24530638765,2850,2850,2850,2850,0
20230731,172700,24530638765,2850,2850,2850,2850,0
20230731,172600,24530638765,2850,2850,2850,2850,0
20230731,172500,24530638765,2850,2850,2850,2850,0
20230731,172400,24530638765,2850,2850,2850,2850,0
20230731,172300,24530638765,2850,2850,2850,2850,0
20230731,172200,24530638765,2850,2850,2850,2850,0
20230731,172100,24530638765,2850,2850,2850,2850,0
20230731,172000,24530638765,2850,2850,2850,2850,0
20230731,171900,24530638765,2850,2850,2850,2850,0
20230731,171800,24530638765,2850,2850,2850,2850,0
20230731,171700,24530638765,2850,2850,2850,2850,0
20230731,171600,24530638765,2850,2850,2850,2850,0
20230731,171500,24530638765,2850,2850,2850,2850,0
20230731,171400,24530638765,2850,2850,2850,2850,0
20230731,171300,24530638765,2850,2850,2850,2850,0
20230731,171200,24530638765,2850,2850,2850,2850,0
20230731,171100,24530638765,2850,2850,2850,2850,0
20230731,171000,24530638765,2850,2850,2850,2850,0
20230731,170900,24530638765,2850,2850,2850,2850,0
20230731,170800,24530638765,2850,2850,2850,2850,0
20230731,170700,24530638765,2850,2850,2850,2850,69774
20230731,170600,24530638765,2850,2850,2850,2850,0
20230731,170500,24530638765,2850,2850,2850,2850,0
20230731,170400,24530638765,2850,2850,2850,2850,0
20230731,170300,24530638765,2850,2850,2850,2850,0
20230731,170200,24530638765,2850,2850,2850,2850,0
20230731,170100,24530638765,2850,2850,2850,2850,0
20230731,170000,24530638765,2850,2850,2850,2850,0
20230731,165900,24530638765,2850,2850,2850,2850,0
20230731,165800,24530638765,2850,2850,2850,2850,0
20230731,165700,24530638765,2850,2850,2850,2850,0
20230731,165600,24530638765,2850,2850,2850,2850,0
20230731,165500,24530638765,2850,2850,2850,2850,0
20230731,165400,24530638765,2850,2850,2850,2850,0
20230731,165300,24530638765,2850,2850,2850,2850,0
20230731,165200,24530638765,2850,2850,2850,2850,0
20230731,165100,24530638765,2850,2850,2850,2850,0
20230731,165000,24530638765,2850,2850,2850,2850,0
20230731,164900,24530638765,2850,2850,2850,2850,0
20230731,164800,24530638765,2850,2850,2850,2850,0
20230731,164700,24530638765,2850,2850,2850,2850,0
20230731,164600,24530638765,2850,2850,2850,2850,0
20230731,164500,24530638765,2850,2850,2850,2850,0
20230731,164400,24530638765,2850,2850,2850,2850,0
20230731,164300,24530638765,2850,2850,2850,2850,0
20230731,164200,24530638765,2850,2850,2850,2850,0
20230731,164100,24530638765,2850,2850,2850,2850,0
20230731,164000,24530638765,2850,2850,2850,2850,0
20230731,163900,24530638765,2850,2850,2850,2850,0
20230731,163800,24530638765,2850,2850,2850,2850,0
20230731,163700,24530638765,2850,2850,2850,2850,69774
20230731,163600,24530638765,2850,2850,2850,2850,0
20230731,163500,24530638765,2850,2850,2850,2850,0
20230731,163400,24530638765,2850,2850,2850,2850,0
20230731,163300,24530638765,2850,2850,2850,2850,0
20230731,163200,24530638765,2850,2850,2850,2850,0
20230731,163100,24530638765,2850,2850,2850,2850,0
20230731,163000,24530638765,2850,2850,2850,2850,0
20230731,162900,24530638765,2850,2850,2850,2850,0
20230731,162800,24530638765,2850,2850,2850,2850,0
20230731,162700,24530638765,2850,2850,2850,2850,0
20230731,162600,24530638765,2850,2850,2850,2850,0
20230731,162500,24530638765,2850,2850,2850,2850,0
20230731,162400,24530638765,2850,2850,2850,2850,0
20230731,162300,24530638765,2850,2850,2850,2850,0
20230731,162200,24530638765,2850,2850,2850,2850,0
20230731,162100,24530638765,2850,2850,2850,2850,0
20230731,162000,24530638765,2850,2850,2850,2850,0
20230731,161900,24530638765,2850,2850,2850,2850,0
20230731,161800,24530638765,2850,2850,2850,2850,0
20230731,161700,24530638765,2850,2850,2850,2850,0
20230731,161600,24530638765,2850,2850,2850,2850,0
20230731,161500,24530638765,2850,2850,2850,2850,0
20230731,161400,24530638765,2850,2850,2850,2850,0
20230731,161300,24530638765,2850,2850,2850,2850,0
20230731,161200,24530638765,2850,2850,2850,2850,0
20230731,161100,24530638765,2850,2850,2850,2850,0
20230731,161000,24530638765,2850,2850,2850,2850,0
20230731,160900,24530638765,2850,2850,2850,2850,0
20230731,160800,24530638765,2850,2850,2850,2850,0
20230731,160700,24530638765,2850,2850,2850,2850,69774
20230731,160600,24530638765,2850,2850,2850,2850,0
20230731,160500,24530638765,2850,2850,2850,2850,0
20230731,160400,24530638765,2850,2850,2850,2850,0
20230731,160300,24530638765,2850,2850,2850,2850,0
20230731,160200,24530638765,2850,2850,2850,2850,0
20230731,160100,24530638765,2850,2850,2850,2850,0
20230731,160000,24530638765,2850,2850,2850,2850,0
20230731,155900,24530638765,2850,2850,2850,2850,0
20230731,155800,24530638765,2850,2850,2850,2850,0
20230731,155700,24530638765,2850,2850,2850,2850,0
20230731,155600,24530638765,2850,2850,2850,2850,0
20230731,155500,24530638765,2850,2850,2850,2850,0
20230731,155400,24530638765,2850,2850,2850,2850,0
20230731,155300,24530638765,2850,2850,2850,2850,0
20230731,155200,24530638765,2850,2850,2850,2850,0
20230731,155100,24530638765,2850,2850,2850,2850,0
20230731,155000,24530638765,2850,2850,2850,2850,0
20230731,154900,24530638765,2850,2850,2850,2850,0
20230731,154800,24530638765,2850,2850,2850,2850,0
20230731,154700,24530638765,2850,2850,2850,2850,0
20230731,154600,24530638765,2850,2850,2850,2850,0
20230731,154500,24530638765,2850,2850,2850,2850,0
20230731,154400,24530638765,2850,2850,2850,2850,0
20230731,154300,24530638765,2850,2850,2850,2850,0
20230731,154200,24530638765,2850,2850,2850,2850,0
20230731,154100,24530638765,2850,2850,2850,2850,0
20230731,154000,24530638765,2850,2850,2850,2850,0
20230731,153900,24530638765,2850,2850,2850,2850,0
20230731,153800,24530638765,2850,2850,2850,2850,0
20230731,153700,24530638765,2850,2850,2850,2850,69774
20230731,153600,24530638765,2850,2850,2850,2850,0
20230731,153500,24530638765,2850,2850,2850,2850,0
20230731,153400,24530638765,2850,2850,2850,2850,0
20230731,153300,24530638765,2850,2850,2850,2850,0
20230731,153200,24530638765,2850,2850,2850,2850,0
20230731,153100,24530638765,2850,2850,2850,2850,0
20230731,153000,24530638765,2850,2850,2850,2850,69774
20230731,152900,24331782865,2915,2915,2915,2915,0
20230731,152800,24331782865,2915,2915,2915,2915,0
20230731,152700,24331782865,2915,2915,2915,2915,0
20230731,152600,24331782865,2915,2915,2915,2915,0
20230731,152500,24331782865,2915,2915,2915,2915,0
20230731,152400,24331782865,2915,2915,2915,2915,0
20230731,152300,24331782865,2915,2915,2915,2915,0
20230731,152200,24331782865,2915,2915,2915,2915,0
20230731,152100,24331782865,2915,2915,2915,2915,0
20230731,152000,24331782865,2915,2915,2915,2915,0
20230731,151900,24331782865,2915,2910,2915,2890,12757
20230731,151800,24294741855,2910,2900,2910,2900,4632
20230731,151700,24281287410,2905,2885,2905,2885,11970
20230731,151600,24246620680,2885,2885,2885,2880,3096
20230731,151500,24237699635,2885,2865,2890,2865,6795
20230731,151400,24218143115,2860,2860,2870,2850,11547
20230731,151300,24185151695,2855,2860,2865,2850,23992
20230731,151200,24116645925,2860,2875,2875,2860,11847
20230731,151100,24082697690,2875,2875,2880,2875,5362
20230731,151000,24067268520,2875,2875,2880,2870,4213
20230731,150900,24055162240,2875,2885,2885,2870,1626
20230731,150800,24050489040,2870,2890,2890,2870,22937
20230731,150700,23984483980,2890,2890,2895,2890,1315
20230731,150600,23980683590,2900,2890,2900,2885,1406
20230731,150500,23976617225,2900,2890,2900,2890,4440
20230731,150400,23963779975,2895,2900,2900,2895,3496
20230731,150300,23953648685,2900,2905,2910,2900,2956
20230731,150200,23945061475,2905,2900,2905,2900,2212
20230731,150100,23938641455,2895,2895,2895,2890,3447
20230731,150000,23928667730,2895,2895,2895,2885,1383
20230731,145900,23924671810,2895,2880,2895,2875,5862
20230731,145800,23907742775,2880,2880,2885,2870,17856
20230731,145700,23856405525,2880,2900,2900,2880,15050
20230731,145600,23812927515,2900,2895,2905,2895,1945
20230731,145500,23807292170,2900,2900,2900,2895,3615
20230731,145400,23796812470,2900,2900,2905,2895,4587
20230731,145300,23783513440,2900,2900,2900,2890,15323
20230731,145200,23739162785,2900,2925,2930,2895,36455
20230731,145100,23633114500,2930,2930,2935,2930,1375
20230731,145000,23629085230,2930,2925,2930,2920,660
20230731,144900,23627155110,2925,2930,2935,2915,5100
20230731,144800,23612255240,2925,2945,2945,2925,625
20230731,144700,23610418745,2940,2920,2945,2920,3446
20230731,144600,23600335095,2935,2950,2950,2920,12990
20230731,144500,23562261125,2945,2955,2955,2945,2506
20230731,144400,23554873815,2955,2955,2960,2950,2132
20230731,144300,23548573675,2960,2960,2965,2955,1418
20230731,144200,23544376430,2960,2950,2965,2950,4531
20230731,144100,23530959630,2955,2950,2955,2950,1245
20230731,144000,23527286115,2955,2945,2955,2945,2678
20230731,143900,23519396950,2945,2940,2950,2940,1472
20230731,143800,23515061825,2945,2940,2945,2940,5093
20230731,143700,23500083990,2940,2945,2945,2940,1665
20230731,143600,23495186395,2950,2945,2950,2940,702
20230731,143500,23493118940,2950,2950,2950,2945,902
20230731,143400,23490460185,2950,2950,2950,2945,401
20230731,143300,23489277340,2950,2950,2950,2945,243
20230731,143200,23488560720,2950,2945,2950,2940,162
20230731,143100,23488083935,2945,2940,2945,2935,737
20230731,143000,23485916070,2935,2945,2945,2935,853
20230731,142900,23483409900,2945,2945,2945,2935,2640
20230731,142800,23475649365,2945,2945,2945,2940,1144
20230731,142700,23472282625,2945,2950,2950,2940,283
20230731,142600,23471449240,2950,2925,2950,2920,9118
20230731,142500,23444745665,2925,2930,2935,2920,7817
20230731,142400,23421867045,2935,2940,2945,2930,4094
20230731,142300,23409854510,2940,2945,2945,2935,2780
20230731,142200,23401682975,2945,2955,2955,2935,15225
20230731,142100,23356815245,2955,2955,2970,2955,1452
20230731,142000,23352518310,2965,2960,2970,2955,3687
20230731,141900,23341611885,2970,2975,2975,2955,8090
20230731,141800,23317591975,2975,2970,2980,2960,675
20230731,141700,23315583140,2960,2970,2980,2950,4048
20230731,141600,23303590725,2980,2990,2990,2970,11158
20230731,141500,23270292645,2995,2995,3000,2990,13960
20230731,141400,23228485150,3000,2995,3000,2995,4530
20230731,141300,23214900555,3000,2995,3000,2990,5478
20230731,141200,23198496635,2990,2985,2995,2985,6148
20230731,141100,23180115285,2985,2980,2985,2980,3546
20230731,141000,23169532820,2980,2980,2985,2975,1748
20230731,140900,23164323605,2980,2980,2985,2975,6072
20230731,140800,23146222275,2980,2970,2980,2960,10035
20230731,140700,23116416945,2970,2975,2980,2970,1302
20230731,140600,23112546405,2975,2970,2980,2965,1681
20230731,140500,23107549530,2965,2970,2970,2960,524
20230731,140400,23105997760,2970,2960,2970,2960,322
20230731,140300,23105043850,2955,2955,2975,2955,2137
20230731,140200,23098716425,2960,2950,2965,2950,2067
20230731,140100,23092604425,2955,2960,2965,2950,5470
20230731,140000,23076416980,2965,2970,2970,2960,2951
20230731,135900,23067663745,2970,2975,2975,2970,3200
20230731,135800,23058148555,2980,2975,2980,2975,2706
20230731,135700,23050090990,2980,2980,2985,2975,3135
20230731,135600,23040751600,2980,2970,2980,2970,2217
20230731,135500,23034160495,2970,2975,2980,2970,3310
20230731,135400,23024327230,2975,2970,2975,2965,4443
20230731,135300,23011133320,2975,2990,2995,2975,18400
20230731,135200,22956180660,2990,2980,2990,2980,9498
20230731,135100,22927836345,2980,2970,2980,2970,10749
20230731,135000,22895857420,2970,2955,2975,2955,12506
20230731,134900,22858754205,2955,2950,2960,2950,11373
20230731,134800,22825171455,2955,2955,2960,2955,8470
20230731,134700,22800138245,2960,2960,2960,2955,5026
20230731,134600,22785261480,2960,2950,2960,2950,14776
20230731,134500,22741588770,2955,2935,2955,2935,9543
20230731,134400,22713520970,2930,2925,2935,2920,4462
20230731,134300,22700452360,2930,2920,2930,2905,6866
20230731,134200,22680398425,2925,2915,2925,2905,8060
20230731,134100,22656899480,2915,2905,2915,2900,3940
20230731,134000,22645456615,2905,2915,2915,2900,12852
20230731,133900,22608163930,2915,2915,2925,2905,11758
20230731,133800,22573949440,2925,2930,2930,2915,2578
20230731,133700,22566419465,2920,2925,2930,2920,1714
20230731,133600,22561401680,2925,2935,2935,2925,2724
20230731,133500,22553420545,2935,2930,2935,2925,1411
20230731,133400,22549290085,2925,2935,2935,2925,2713
20230731,133300,22541345745,2935,2940,2940,2920,7773
20230731,133200,22518571575,2940,2940,2950,2940,2797
20230731,133100,22510336090,2940,2925,2940,2925,1394
20230731,133000,22506245765,2925,2925,2930,2925,1896
20230731,132900,22500694760,2930,2925,2930,2925,1624
20230731,132800,22495936925,2925,2920,2930,2920,7183
20230731,132700,22474959615,2915,2920,2925,2910,10086
20230731,132600,22445558350,2920,2930,2930,2915,11148
20230731,132500,22412968650,2930,2940,2940,2930,6456
20230731,132400,22394039715,2935,2940,2940,2935,2504
20230731,132300,22386685230,2940,2950,2950,2940,6582
20230731,132200,22367302620,2945,2950,2950,2945,1004
20230731,132100,22364340970,2955,2955,2955,2945,2858
20230731,132000,22355907845,2950,2950,2955,2945,2902
20230731,131900,22347346580,2955,2935,2955,2935,5701
20230731,131800,22330564820,2940,2950,2955,2935,9119
20230731,131700,22303669285,2950,2955,2955,2950,2908
20230731,131600,22295085145,2955,2960,2965,2955,3944
20230731,131500,22283412755,2960,2955,2960,2955,4630
20230731,131400,22269724160,2950,2960,2960,2945,9230
20230731,131300,22242483765,2960,2940,2965,2935,11833
20230731,131200,22207597205,2935,2930,2935,2920,10080
20230731,131100,22178070145,2935,2930,2945,2925,16907
20230731,131000,22128440785,2930,2920,2935,2915,17280
20230731,130900,22077961535,2905,2945,2955,2890,77674
20230731,130800,21851057600,2945,2990,2990,2940,42155
20230731,130700,21726200960,2985,2990,2995,2985,3326
20230731,130600,21716259065,2990,2985,2995,2985,9562
20230731,130500,21687665150,2985,2985,2985,2975,15983
20230731,130400,21639986760,2980,2990,2990,2975,21026
20230731,130300,21577261355,2985,3010,3010,2985,32148
20230731,130200,21480852860,3010,3010,3015,3005,5507
20230731,130100,21464280940,3015,3025,3025,3010,3691
20230731,130000,21453145780,3020,3035,3035,3020,3053
20230731,125900,21443904205,3040,3045,3045,3040,186
20230731,125800,21443338680,3045,3035,3045,3030,1298
20230731,125700,21439394785,3035,3030,3040,3025,1862
20230731,125600,21433752975,3030,3040,3040,3025,3619
20230731,125500,21422775940,3050,3050,3050,3040,495
20230731,125400,21421268150,3050,3040,3050,3040,201
20230731,125300,21420656270,3040,3060,3065,3040,6372
20230731,125200,21401178735,3065,3040,3065,3035,11644
20230731,125100,21365603800,3040,3030,3040,3030,3345
20230731,125000,21355454605,3030,3025,3030,3025,657
20230731,124900,21353464515,3025,3025,3030,3025,1355
20230731,124800,21349363875,3020,3020,3020,3005,15882
20230731,124700,21301516330,3020,3035,3035,3020,26394
20230731,124600,21221576490,3040,3040,3045,3040,805
20230731,124500,21219129265,3040,3045,3045,3040,906
20230731,124400,21216374790,3040,3045,3045,3040,2734
20230731,124300,21208057480,3045,3040,3045,3035,5064
20230731,124200,21192665585,3040,3045,3045,3040,711
20230731,124100,21190503100,3045,3040,3045,3040,1561
20230731,124000,21185751035,3040,3040,3050,3035,893
20230731,123900,21183034025,3040,3050,3050,3040,5385
20230731,123800,21166633600,3055,3050,3060,3045,5113
20230731,123700,21151036215,3060,3055,3060,3050,3513
20230731,123600,21140303980,3055,3055,3060,3050,411
20230731,123500,21139047425,3055,3060,3060,3055,1930
20230731,123400,21133146315,3065,3060,3065,3055,5310
20230731,123300,21116893250,3060,3060,3060,3055,2593
20230731,123200,21108968125,3060,3060,3065,3060,1141
20230731,123100,21105476155,3060,3065,3065,3060,1433
20230731,123000,21101087435,3060,3060,3060,3055,680
20230731,122900,21099009840,3060,3065,3065,3050,3534
20230731,122800,21088208010,3065,3060,3065,3055,2236
20230731,122700,21081362590,3055,3070,3075,3055,16299
20230731,122600,21031359035,3075,3075,3075,3060,8576
20230731,122500,21005038785,3070,3055,3075,3045,18588
20230731,122400,20948058400,3045,3060,3060,3035,2528
20230731,122300,20940339770,3060,3040,3060,3030,18769
20230731,122200,20883343810,3040,3040,3045,3035,5782
20230731,122100,20865787875,3040,3040,3045,3030,12626
20230731,122000,20827461305,3045,3035,3045,3030,10757
20230731,121900,20794810285,3035,3055,3060,3035,28771
20230731,121800,20707226245,3055,3060,3060,3055,3835
20230731,121700,20695508685,3055,3055,3060,3055,294
20230731,121600,20694609860,3060,3055,3060,3055,4196
20230731,121500,20681784120,3060,3055,3065,3055,1253
20230731,121400,20677948260,3065,3065,3070,3055,2112
20230731,121300,20671487080,3065,3065,3070,3060,2286
20230731,121200,20664479065,3060,3075,3075,3060,6361
20230731,121100,20644978385,3070,3070,3075,3070,1078
20230731,121000,20641668915,3070,3075,3080,3070,683
20230731,120900,20639568870,3075,3065,3075,3060,2584
20230731,120800,20631638495,3065,3070,3070,3060,1329
20230731,120700,20627566570,3075,3070,3075,3070,2507
20230731,120600,20619859885,3075,3060,3075,3060,6100
20230731,120500,20601148155,3060,3055,3060,3055,11469
20230731,120400,20566057440,3060,3060,3060,3055,1838
20230731,120300,20560440260,3055,3065,3065,3055,3158
20230731,120200,20550777390,3060,3065,3065,3060,999
20230731,120100,20547719865,3070,3065,3070,3060,1495
20230731,120000,20543141045,3065,3070,3070,3065,1021
20230731,115900,20540006885,3065,3060,3080,3060,4667
20230731,115800,20525680065,3060,3065,3070,3060,1385
20230731,115700,20521431215,3065,3060,3065,3055,2675
20230731,115600,20513246945,3060,3055,3060,3055,11780
20230731,115500,20477251325,3055,3065,3065,3050,37174
20230731,115400,20363652975,3065,3080,3080,3065,8660
20230731,115300,20337053225,3080,3070,3080,3070,1323
20230731,115200,20332986255,3070,3070,3075,3070,2068
20230731,115100,20326636880,3070,3075,3075,3070,2365
20230731,115000,20319375865,3075,3075,3080,3075,5134
20230731,114900,20303584265,3080,3075,3080,3070,3243
20230731,114800,20293614310,3075,3075,3075,3070,5061
20230731,114700,20278051750,3080,3080,3080,3075,4772
20230731,114600,20263361420,3080,3085,3085,3080,922
20230731,114500,20260521365,3085,3085,3085,3080,404
20230731,114400,20259275050,3085,3080,3085,3075,1057
20230731,114300,20256019375,3085,3075,3085,3075,1651
20230731,114200,20250935190,3075,3080,3085,3075,498
20230731,114100,20249402445,3080,3085,3085,3075,1715
20230731,114000,20244114710,3090,3095,3095,3090,1297
20230731,113900,20240101975,3100,3090,3100,3090,2221
20230731,113800,20233220715,3095,3090,3095,3085,3626
20230731,113700,20222021480,3090,3080,3090,3075,1803
20230731,113600,20216462875,3080,3075,3080,3070,5879
20230731,113500,20198383785,3075,3080,3085,3075,1880
20230731,113400,20192597015,3080,3085,3085,3080,2020
20230731,113300,20186375190,3085,3080,3090,3080,2896
20230731,113200,20177447225,3090,3090,3090,3080,5723
20230731,113100,20159794015,3090,3080,3090,3080,4831
20230731,113000,20144908420,3080,3085,3085,3080,1241
20230731,112900,20141082145,3085,3085,3090,3085,1982
20230731,112800,20134963025,3090,3080,3090,3080,985
20230731,112700,20131922665,3085,3080,3090,3075,2317
20230731,112600,20124785700,3075,3090,3090,3075,6442
20230731,112500,20104923340,3090,3095,3095,3090,2790
20230731,112400,20096298800,3090,3095,3100,3090,1390
20230731,112300,20091992195,3090,3095,3105,3090,13415
20230731,112200,20050471145,3095,3080,3105,3075,9274
20230731,112100,20021774890,3085,3085,3085,3080,4739
20230731,112000,20007159685,3090,3100,3100,3085,6105
20230731,111900,19988255315,3100,3095,3110,3095,25615
20230731,111800,19908817280,3090,3080,3090,3080,8721
20230731,111700,19881902165,3080,3075,3085,3075,4229
20230731,111600,19868879870,3075,3070,3080,3070,2984
20230731,111500,19859710045,3070,3065,3075,3065,3424
20230731,111400,19849206580,3070,3065,3070,3065,1071
20230731,111300,19845923285,3065,3075,3075,3065,4519
20230731,111200,19832052685,3075,3075,3075,3070,3239
20230731,111100,19822093975,3080,3075,3080,3075,1203
20230731,111000,19818392280,3075,3075,3080,3075,5477
20230731,110900,19801550480,3075,3080,3080,3075,2548
20230731,110800,19793715310,3080,3075,3080,3070,9700
20230731,110700,19763858750,3075,3065,3075,3060,4556
20230731,110600,19749884940,3065,3060,3065,3060,3449
20230731,110500,19739328725,3060,3060,3065,3060,931
20230731,110400,19736479020,3060,3065,3070,3060,11638
20230731,110300,19700843600,3070,3065,3070,3065,4087
20230731,110200,19688310395,3065,3070,3075,3065,9730
20230731,110100,19658462240,3070,3075,3080,3070,2967
20230731,110000,19649338485,3075,3080,3085,3075,3113
20230731,105900,19639757840,3070,3075,3085,3070,8571
20230731,105800,19613388300,3075,3090,3090,3070,4615
20230731,105700,19599161050,3090,3065,3090,3065,7367
20230731,105600,19576519930,3065,3070,3075,3065,13140
20230731,105500,19536199425,3070,3080,3085,3070,10006
20230731,105400,19505399540,3085,3100,3100,3080,10648
20230731,105300,19472516650,3100,3105,3110,3100,18242
20230731,105200,19415870430,3110,3110,3115,3105,12081
20230731,105100,19378306900,3110,3100,3115,3100,18167
20230731,105000,19321817340,3105,3105,3110,3100,5879
20230731,104900,19303572565,3100,3105,3110,3100,13558
20230731,104800,19261502610,3100,3090,3105,3085,11877
20230731,104700,19224727545,3090,3090,3095,3085,7203
20230731,104600,19202465700,3090,3085,3095,3085,6661
20230731,104500,19181880750,3085,3095,3095,3085,9236
20230731,104400,19153354735,3095,3100,3100,3085,12915
20230731,104300,19113469365,3100,3085,3110,3080,54557
20230731,104200,18944703570,3080,3070,3090,3060,18035
20230731,104100,18889176595,3070,3065,3070,3055,15974
20230731,104000,18840314020,3070,3070,3070,3060,4835
20230731,103900,18825487685,3070,3075,3080,3070,5747
20230731,103800,18807816275,3075,3070,3080,3065,1425
20230731,103700,18803438625,3070,3065,3075,3050,18940
20230731,103600,18745539565,3055,3070,3080,3055,19540
20230731,103500,18685743045,3070,3080,3080,3070,6488
20230731,103400,18665803445,3070,3090,3090,3070,12248
20230731,103300,18628131920,3090,3095,3105,3090,32059
20230731,103200,18528885145,3100,3075,3100,3070,25765
20230731,103100,18449183225,3070,3065,3075,3055,25975
20230731,103000,18369679205,3060,3095,3095,3060,19376
20230731,102900,18310041500,3090,3105,3110,3085,31742
20230731,102800,18211663120,3100,3090,3105,3085,34740
20230731,102700,18104153955,3085,3070,3095,3070,32705
20230731,102600,18003406765,3070,3055,3070,3045,56256
20230731,102500,17831583890,3055,3080,3080,3055,47382
20230731,102400,17686591435,3080,3085,3085,3075,5542
20230731,102300,17669534980,3080,3075,3085,3065,16707
20230731,102200,17618177950,3075,3070,3080,3065,19151
20230731,102100,17559334535,3070,3085,3090,3060,57796
20230731,102000,17381726460,3090,3090,3090,3080,34448
20230731,101900,17275434800,3085,3115,3120,3080,89320
20230731,101800,16998700995,3115,3115,3125,3110,25298
20230731,101700,16919798705,3120,3120,3125,3110,14670
20230731,101600,16874052870,3125,3105,3125,3105,27419
20230731,101500,16788694845,3110,3110,3115,3105,20121
20230731,101400,16726134980,3110,3125,3130,3110,29849
20230731,101300,16633085095,3120,3135,3135,3120,27048
20230731,101200,16548492550,3130,3115,3135,3105,38197
20230731,101100,16429373900,3115,3140,3145,3110,71583
20230731,101000,16205555880,3145,3155,3160,3140,30680
20230731,100900,16108880760,3160,3155,3185,3150,30311
20230731,100800,16012882570,3145,3165,3170,3145,58217
20230731,100700,15829292185,3165,3200,3200,3160,105192
20230731,100600,15494743210,3200,3150,3200,3145,118255
20230731,100500,15119066300,3145,3190,3190,3145,82988
20230731,100400,14856357580,3185,3125,3190,3115,129928
20230731,100300,14446944620,3125,3120,3130,3110,33651
20230731,100200,14341969935,3125,3105,3130,3105,27466
20230731,100100,14256276225,3110,3110,3150,3105,114208
20230731,100000,13898450880,3110,3085,3120,3075,78283
20230731,095900,13656156015,3090,3095,3105,3085,46169
20230731,095800,13513301940,3095,3125,3125,3080,114889
20230731,095700,13157283900,3115,3120,3150,3090,161055
20230731,095600,12654568665,3125,3090,3170,3080,239631
20230731,095500,11905612110,3090,3115,3150,3025,346522
20230731,095400,10832017205,3100,2985,3140,2985,317193
20230731,095300,9863750420,2990,2985,2995,2965,60742
20230731,095200,9682820945,2990,3020,3030,2965,159135
20230731,095100,9205516265,3015,3035,3050,2985,260019
20230731,095000,8420005820,3040,3030,3045,3015,149534
20230731,094900,7966596315,3015,3015,3015,3015,0
20230731,094800,7966596315,3015,3005,3015,2995,70425
20230731,094700,7754734530,3005,2960,3005,2950,279885
20230731,094600,6918225805,2975,2950,2985,2940,115954
20230731,094500,6574744695,2950,2960,2965,2925,84564
20230731,094400,6324942880,2960,2965,2970,2950,113475
20230731,094300,5989008200,2965,2940,2965,2915,112742
20230731,094200,5657065200,2950,2795,2950,2795,155677
20230731,094100,5205230670,2795,2825,2830,2795,14547
20230731,094000,5164444005,2830,2825,2830,2820,1788
20230731,093900,5159392200,2825,2840,2840,2825,8517
20230731,093800,5135280525,2835,2845,2845,2835,2926
20230731,093700,5126974785,2840,2845,2855,2840,11595
20230731,093600,5093978775,2850,2815,2855,2810,24327
20230731,093500,5024883525,2815,2790,2830,2780,21395
20230731,093400,4964713040,2775,2810,2810,2775,40516
20230731,093300,4851662160,2805,2820,2820,2805,19617
20230731,093200,4796515070,2815,2830,2830,2810,22781
20230731,093100,4732310145,2825,2840,2845,2820,35449
20230731,093000,4631875840,2835,2860,2865,2835,22725
20230731,092900,4567169225,2860,2855,2865,2855,7895
20230731,092800,4544588440,2855,2855,2860,2850,24897
20230731,092700,4473587800,2855,2875,2875,2855,15277
20230731,092600,4429841380,2875,2855,2885,2855,21963
20230731,092500,4366835165,2855,2875,2880,2850,33408
20230731,092400,4271291175,2875,2900,2905,2870,12996
20230731,092300,4233829690,2895,2910,2920,2890,25365
20230731,092200,4160125310,2910,2890,2925,2890,22367
20230731,092100,4095011955,2895,2880,2900,2870,9167
20230731,092000,4068574215,2870,2930,2945,2860,54734
20230731,091900,3910298995,2930,2950,2955,2930,31929
20230731,091800,3816215625,2950,2950,2950,2940,27152
20230731,091700,3736179190,2945,2890,2960,2885,69362
20230731,091600,3532477580,2890,2890,2905,2885,28006
20230731,091500,3451408800,2890,2875,2925,2875,50329
20230731,091400,3305268170,2880,2880,2885,2860,77455
20230731,091300,3082954040,2880,2930,2945,2880,56981
20230731,091200,2917201045,2935,2880,2970,2880,82394
20230731,091100,2674877905,2900,2935,2955,2880,36592
20230731,091000,2567945375,2935,2950,2960,2930,24707
20230731,090900,2495250500,2950,2970,2970,2935,22453
20230731,090800,2428751010,2965,2970,2970,2960,22240
20230731,090700,2362754745,2970,2970,2975,2955,46869
20230731,090600,2223681575,2970,2960,2970,2950,22264
20230731,090500,2157671480,2960,2970,2975,2950,22687
20230731,090400,2090420285,2970,2970,2975,2950,38850
20230731,090300,1975092360,2970,2970,2970,2925,59457
20230731,090200,1798910570,2970,2945,2970,2900,100954
20230731,090100,1499949175,2945,2950,2965,2835,76623
20230731,090000,1277078625,2960,2745,2995,2735,439062