KissMeData/084650/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193900,10419069290,8920,8920,8920,8920,34808
20230731,193800,10419069290,8920,8920,8920,8920,0
20230731,193700,10419069290,8920,8920,8920,8920,0
20230731,193600,10419069290,8920,8920,8920,8920,0
20230731,193500,10419069290,8920,8920,8920,8920,0
20230731,193400,10419069290,8920,8920,8920,8920,0
20230731,193300,10419069290,8920,8920,8920,8920,0
20230731,193200,10419069290,8920,8920,8920,8920,0
20230731,193100,10419069290,8920,8920,8920,8920,0
20230731,193000,10419069290,8920,8920,8920,8920,0
20230731,192900,10419069290,8920,8920,8920,8920,0
20230731,192800,10419069290,8920,8920,8920,8920,0
20230731,192700,10419069290,8920,8920,8920,8920,0
20230731,192600,10419069290,8920,8920,8920,8920,0
20230731,192500,10419069290,8920,8920,8920,8920,0
20230731,192400,10419069290,8920,8920,8920,8920,0
20230731,192300,10419069290,8920,8920,8920,8920,0
20230731,192200,10419069290,8920,8920,8920,8920,0
20230731,192100,10419069290,8920,8920,8920,8920,0
20230731,192000,10419069290,8920,8920,8920,8920,0
20230731,191900,10419069290,8920,8920,8920,8920,0
20230731,191800,10419069290,8920,8920,8920,8920,0
20230731,191700,10419069290,8920,8920,8920,8920,0
20230731,191600,10419069290,8920,8920,8920,8920,0
20230731,191500,10419069290,8920,8920,8920,8920,0
20230731,191400,10419069290,8920,8920,8920,8920,0
20230731,191300,10419069290,8920,8920,8920,8920,0
20230731,191200,10419069290,8920,8920,8920,8920,0
20230731,191100,10419069290,8920,8920,8920,8920,0
20230731,191000,10419069290,8920,8920,8920,8920,0
20230731,190900,10419069290,8920,8920,8920,8920,34808
20230731,190800,10419069290,8920,8920,8920,8920,0
20230731,190700,10419069290,8920,8920,8920,8920,0
20230731,190600,10419069290,8920,8920,8920,8920,0
20230731,190500,10419069290,8920,8920,8920,8920,0
20230731,190400,10419069290,8920,8920,8920,8920,0
20230731,190300,10419069290,8920,8920,8920,8920,0
20230731,190200,10419069290,8920,8920,8920,8920,0
20230731,190100,10419069290,8920,8920,8920,8920,0
20230731,190000,10419069290,8920,8920,8920,8920,0
20230731,185900,10419069290,8920,8920,8920,8920,0
20230731,185800,10419069290,8920,8920,8920,8920,0
20230731,185700,10419069290,8920,8920,8920,8920,0
20230731,185600,10419069290,8920,8920,8920,8920,0
20230731,185500,10419069290,8920,8920,8920,8920,0
20230731,185400,10419069290,8920,8920,8920,8920,0
20230731,185300,10419069290,8920,8920,8920,8920,0
20230731,185200,10419069290,8920,8920,8920,8920,0
20230731,185100,10419069290,8920,8920,8920,8920,0
20230731,185000,10419069290,8920,8920,8920,8920,0
20230731,184900,10419069290,8920,8920,8920,8920,0
20230731,184800,10419069290,8920,8920,8920,8920,0
20230731,184700,10419069290,8920,8920,8920,8920,0
20230731,184600,10419069290,8920,8920,8920,8920,0
20230731,184500,10419069290,8920,8920,8920,8920,0
20230731,184400,10419069290,8920,8920,8920,8920,0
20230731,184300,10419069290,8920,8920,8920,8920,0
20230731,184200,10419069290,8920,8920,8920,8920,0
20230731,184100,10419069290,8920,8920,8920,8920,0
20230731,184000,10419069290,8920,8920,8920,8920,0
20230731,183900,10419069290,8920,8920,8920,8920,34808
20230731,183800,10419069290,8920,8920,8920,8920,0
20230731,183700,10419069290,8920,8920,8920,8920,0
20230731,183600,10419069290,8920,8920,8920,8920,0
20230731,183500,10419069290,8920,8920,8920,8920,0
20230731,183400,10419069290,8920,8920,8920,8920,0
20230731,183300,10419069290,8920,8920,8920,8920,0
20230731,183200,10419069290,8920,8920,8920,8920,0
20230731,183100,10419069290,8920,8920,8920,8920,0
20230731,183000,10419069290,8920,8920,8920,8920,0
20230731,182900,10419069290,8920,8920,8920,8920,0
20230731,182800,10419069290,8920,8920,8920,8920,0
20230731,182700,10419069290,8920,8920,8920,8920,0
20230731,182600,10419069290,8920,8920,8920,8920,0
20230731,182500,10419069290,8920,8920,8920,8920,0
20230731,182400,10419069290,8920,8920,8920,8920,0
20230731,182300,10419069290,8920,8920,8920,8920,0
20230731,182200,10419069290,8920,8920,8920,8920,0
20230731,182100,10419069290,8920,8920,8920,8920,0
20230731,182000,10419069290,8920,8920,8920,8920,0
20230731,181900,10419069290,8920,8920,8920,8920,0
20230731,181800,10419069290,8920,8920,8920,8920,0
20230731,181700,10419069290,8920,8920,8920,8920,0
20230731,181600,10419069290,8920,8920,8920,8920,0
20230731,181500,10419069290,8920,8920,8920,8920,0
20230731,181400,10419069290,8920,8920,8920,8920,0
20230731,181300,10419069290,8920,8920,8920,8920,0
20230731,181200,10419069290,8920,8920,8920,8920,0
20230731,181100,10419069290,8920,8920,8920,8920,0
20230731,181000,10419069290,8920,8920,8920,8920,0
20230731,180900,10419069290,8920,8920,8920,8920,34808
20230731,180800,10419069290,8920,8920,8920,8920,0
20230731,180700,10419069290,8920,8920,8920,8920,0
20230731,180600,10419069290,8920,8920,8920,8920,0
20230731,180500,10419069290,8920,8920,8920,8920,0
20230731,180400,10419069290,8920,8920,8920,8920,0
20230731,180300,10419069290,8920,8920,8920,8920,0
20230731,180200,10419069290,8920,8920,8920,8920,0
20230731,180100,10419069290,8920,8920,8920,8920,0
20230731,180000,10419069290,8920,8920,8920,8920,0
20230731,175900,10419069290,8920,8920,8920,8920,0
20230731,175800,10419069290,8920,8920,8920,8920,0
20230731,175700,10419069290,8920,8920,8920,8920,0
20230731,175600,10419069290,8920,8920,8920,8920,0
20230731,175500,10419069290,8920,8920,8920,8920,0
20230731,175400,10419069290,8920,8920,8920,8920,0
20230731,175300,10419069290,8920,8920,8920,8920,0
20230731,175200,10419069290,8920,8920,8920,8920,0
20230731,175100,10419069290,8920,8920,8920,8920,0
20230731,175000,10419069290,8920,8920,8920,8920,0
20230731,174900,10419069290,8920,8920,8920,8920,0
20230731,174800,10419069290,8920,8920,8920,8920,0
20230731,174700,10419069290,8920,8920,8920,8920,0
20230731,174600,10419069290,8920,8920,8920,8920,0
20230731,174500,10419069290,8920,8920,8920,8920,0
20230731,174400,10419069290,8920,8920,8920,8920,0
20230731,174300,10419069290,8920,8920,8920,8920,0
20230731,174200,10419069290,8920,8920,8920,8920,0
20230731,174100,10419069290,8920,8920,8920,8920,0
20230731,174000,10419069290,8920,8920,8920,8920,0
20230731,173900,10419069290,8920,8920,8920,8920,34808
20230731,173800,10419069290,8920,8920,8920,8920,0
20230731,173700,10419069290,8920,8920,8920,8920,0
20230731,173600,10419069290,8920,8920,8920,8920,0
20230731,173500,10419069290,8920,8920,8920,8920,0
20230731,173400,10419069290,8920,8920,8920,8920,0
20230731,173300,10419069290,8920,8920,8920,8920,0
20230731,173200,10419069290,8920,8920,8920,8920,0
20230731,173100,10419069290,8920,8920,8920,8920,0
20230731,173000,10419069290,8920,8920,8920,8920,0
20230731,172900,10419069290,8920,8920,8920,8920,0
20230731,172800,10419069290,8920,8920,8920,8920,0
20230731,172700,10419069290,8920,8920,8920,8920,0
20230731,172600,10419069290,8920,8920,8920,8920,0
20230731,172500,10419069290,8920,8920,8920,8920,0
20230731,172400,10419069290,8920,8920,8920,8920,0
20230731,172300,10419069290,8920,8920,8920,8920,0
20230731,172200,10419069290,8920,8920,8920,8920,0
20230731,172100,10419069290,8920,8920,8920,8920,0
20230731,172000,10419069290,8920,8920,8920,8920,0
20230731,171900,10419069290,8920,8920,8920,8920,0
20230731,171800,10419069290,8920,8920,8920,8920,0
20230731,171700,10419069290,8920,8920,8920,8920,0
20230731,171600,10419069290,8920,8920,8920,8920,0
20230731,171500,10419069290,8920,8920,8920,8920,0
20230731,171400,10419069290,8920,8920,8920,8920,0
20230731,171300,10419069290,8920,8920,8920,8920,0
20230731,171200,10419069290,8920,8920,8920,8920,0
20230731,171100,10419069290,8920,8920,8920,8920,0
20230731,171000,10419069290,8920,8920,8920,8920,0
20230731,170900,10419069290,8920,8920,8920,8920,34808
20230731,170800,10419069290,8920,8920,8920,8920,0
20230731,170700,10419069290,8920,8920,8920,8920,0
20230731,170600,10419069290,8920,8920,8920,8920,0
20230731,170500,10419069290,8920,8920,8920,8920,0
20230731,170400,10419069290,8920,8920,8920,8920,0
20230731,170300,10419069290,8920,8920,8920,8920,0
20230731,170200,10419069290,8920,8920,8920,8920,0
20230731,170100,10419069290,8920,8920,8920,8920,0
20230731,170000,10419069290,8920,8920,8920,8920,0
20230731,165900,10419069290,8920,8920,8920,8920,0
20230731,165800,10419069290,8920,8920,8920,8920,0
20230731,165700,10419069290,8920,8920,8920,8920,0
20230731,165600,10419069290,8920,8920,8920,8920,0
20230731,165500,10419069290,8920,8920,8920,8920,0
20230731,165400,10419069290,8920,8920,8920,8920,0
20230731,165300,10419069290,8920,8920,8920,8920,0
20230731,165200,10419069290,8920,8920,8920,8920,0
20230731,165100,10419069290,8920,8920,8920,8920,0
20230731,165000,10419069290,8920,8920,8920,8920,0
20230731,164900,10419069290,8920,8920,8920,8920,0
20230731,164800,10419069290,8920,8920,8920,8920,0
20230731,164700,10419069290,8920,8920,8920,8920,0
20230731,164600,10419069290,8920,8920,8920,8920,0
20230731,164500,10419069290,8920,8920,8920,8920,0
20230731,164400,10419069290,8920,8920,8920,8920,0
20230731,164300,10419069290,8920,8920,8920,8920,0
20230731,164200,10419069290,8920,8920,8920,8920,0
20230731,164100,10419069290,8920,8920,8920,8920,0
20230731,164000,10419069290,8920,8920,8920,8920,0
20230731,163900,10419069290,8920,8920,8920,8920,34808
20230731,163800,10419069290,8920,8920,8920,8920,0
20230731,163700,10419069290,8920,8920,8920,8920,0
20230731,163600,10419069290,8920,8920,8920,8920,0
20230731,163500,10419069290,8920,8920,8920,8920,0
20230731,163400,10419069290,8920,8920,8920,8920,0
20230731,163300,10419069290,8920,8920,8920,8920,0
20230731,163200,10419069290,8920,8920,8920,8920,0
20230731,163100,10419069290,8920,8920,8920,8920,0
20230731,163000,10419069290,8920,8920,8920,8920,0
20230731,162900,10419069290,8920,8920,8920,8920,0
20230731,162800,10419069290,8920,8920,8920,8920,0
20230731,162700,10419069290,8920,8920,8920,8920,0
20230731,162600,10419069290,8920,8920,8920,8920,0
20230731,162500,10419069290,8920,8920,8920,8920,0
20230731,162400,10419069290,8920,8920,8920,8920,0
20230731,162300,10419069290,8920,8920,8920,8920,0
20230731,162200,10419069290,8920,8920,8920,8920,0
20230731,162100,10419069290,8920,8920,8920,8920,0
20230731,162000,10419069290,8920,8920,8920,8920,0
20230731,161900,10419069290,8920,8920,8920,8920,0
20230731,161800,10419069290,8920,8920,8920,8920,0
20230731,161700,10419069290,8920,8920,8920,8920,0
20230731,161600,10419069290,8920,8920,8920,8920,0
20230731,161500,10419069290,8920,8920,8920,8920,0
20230731,161400,10419069290,8920,8920,8920,8920,0
20230731,161300,10419069290,8920,8920,8920,8920,0
20230731,161200,10419069290,8920,8920,8920,8920,0
20230731,161100,10419069290,8920,8920,8920,8920,0
20230731,161000,10419069290,8920,8920,8920,8920,0
20230731,160900,10419069290,8920,8920,8920,8920,34808
20230731,160800,10419069290,8920,8920,8920,8920,0
20230731,160700,10419069290,8920,8920,8920,8920,0
20230731,160600,10419069290,8920,8920,8920,8920,0
20230731,160500,10419069290,8920,8920,8920,8920,0
20230731,160400,10419069290,8920,8920,8920,8920,0
20230731,160300,10419069290,8920,8920,8920,8920,0
20230731,160200,10419069290,8920,8920,8920,8920,0
20230731,160100,10419069290,8920,8920,8920,8920,0
20230731,160000,10419069290,8920,8920,8920,8920,0
20230731,155900,10419069290,8920,8920,8920,8920,0
20230731,155800,10419069290,8920,8920,8920,8920,0
20230731,155700,10419069290,8920,8920,8920,8920,0
20230731,155600,10419069290,8920,8920,8920,8920,0
20230731,155500,10419069290,8920,8920,8920,8920,0
20230731,155400,10419069290,8920,8920,8920,8920,0
20230731,155300,10419069290,8920,8920,8920,8920,0
20230731,155200,10419069290,8920,8920,8920,8920,0
20230731,155100,10419069290,8920,8920,8920,8920,0
20230731,155000,10419069290,8920,8920,8920,8920,0
20230731,154900,10419069290,8920,8920,8920,8920,0
20230731,154800,10419069290,8920,8920,8920,8920,0
20230731,154700,10419069290,8920,8920,8920,8920,0
20230731,154600,10419069290,8920,8920,8920,8920,0
20230731,154500,10419069290,8920,8920,8920,8920,0
20230731,154400,10419069290,8920,8920,8920,8920,0
20230731,154300,10419069290,8920,8920,8920,8920,0
20230731,154200,10419069290,8920,8920,8920,8920,0
20230731,154100,10419069290,8920,8920,8920,8920,0
20230731,154000,10419069290,8920,8920,8920,8920,0
20230731,153900,10419069290,8920,8920,8920,8920,34808
20230731,153800,10419069290,8920,8920,8920,8920,0
20230731,153700,10419069290,8920,8920,8920,8920,0
20230731,153600,10419069290,8920,8920,8920,8920,0
20230731,153500,10419069290,8920,8920,8920,8920,0
20230731,153400,10419069290,8920,8920,8920,8920,0
20230731,153300,10419069290,8920,8920,8920,8920,0
20230731,153200,10419069290,8920,8920,8920,8920,0
20230731,153100,10419069290,8920,8920,8920,8920,0
20230731,153000,10419069290,8920,8920,8920,8920,34808
20230731,152900,10108581930,8960,8960,8960,8960,0
20230731,152800,10108581930,8960,8960,8960,8960,0
20230731,152700,10108581930,8960,8960,8960,8960,0
20230731,152600,10108581930,8960,8960,8960,8960,0
20230731,152500,10108581930,8960,8960,8960,8960,0
20230731,152400,10108581930,8960,8960,8960,8960,0
20230731,152300,10108581930,8960,8960,8960,8960,0
20230731,152200,10108581930,8960,8960,8960,8960,0
20230731,152100,10108581930,8960,8960,8960,8960,0
20230731,152000,10108581930,8960,8960,8960,8960,0
20230731,151900,10108581930,8960,8950,8970,8950,12697
20230731,151800,9994873010,8960,8960,8970,8950,8688
20230731,151700,9917058500,8960,8970,8980,8960,3505
20230731,151600,9885635060,8970,8960,8980,8960,3139
20230731,151500,9857481110,8980,8970,8980,8960,2756
20230731,151400,9832766210,8970,8970,8980,8960,3156
20230731,151300,9804471360,8960,8980,8980,8960,2650
20230731,151200,9780726410,8980,8980,8980,8960,5168
20230731,151100,9734405720,8970,8970,8980,8970,1217
20230731,151000,9723478830,8980,8970,8980,8970,3066
20230731,150900,9695960390,8970,8960,8980,8960,2031
20230731,150800,9677737140,8960,8970,8980,8960,1954
20230731,150700,9660215980,8980,8990,8990,8970,5046
20230731,150600,9614896290,8980,8980,8990,8980,425
20230731,150500,9611078090,8980,8980,9000,8980,1024
20230731,150400,9601878730,8980,8990,9000,8980,1283
20230731,150300,9590348910,8990,8990,9010,8990,259
20230731,150200,9588018630,9010,8990,9010,8990,994
20230731,150100,9579071970,9000,9010,9010,8990,589
20230731,150000,9573767740,9000,8990,9010,8990,295
20230731,145900,9571111640,9000,8990,9000,8980,789
20230731,145800,9564017250,8980,8980,8990,8980,1091
20230731,145700,9554218530,8990,8990,8990,8970,400
20230731,145600,9550628290,8990,9000,9000,8970,5463
20230731,145500,9501573280,8990,8990,9010,8990,1987
20230731,145400,9483699610,9000,9010,9010,8990,193
20230731,145300,9481964290,9000,8990,9000,8980,833
20230731,145200,9474473210,8990,8990,9010,8980,2173
20230731,145100,9454939070,9010,8980,9010,8980,1449
20230731,145000,9441904840,8980,8970,9000,8970,1318
20230731,144900,9430072690,8970,8970,8980,8970,2250
20230731,144800,9409886790,8970,8980,9000,8970,1833
20230731,144700,9393424230,8990,8970,9010,8970,11198
20230731,144600,9292880160,8970,8970,8980,8970,2675
20230731,144500,9268882810,8970,8970,8980,8960,4472
20230731,144400,9228765860,8970,8980,8980,8970,3472
20230731,144300,9197609980,8970,8980,8980,8970,2705
20230731,144200,9173320380,8980,8980,8980,8970,2286
20230731,144100,9152804370,8980,9030,9040,8980,37106
20230731,144000,8819311260,9040,9030,9040,9030,3898
20230731,143900,8784101110,9040,9010,9040,9010,8150
20230731,143800,8710571750,9000,9010,9010,8990,637
20230731,143700,8704840390,8990,9030,9030,8990,2283
20230731,143600,8684287550,9030,9040,9050,9020,4004
20230731,143500,8648134530,9040,9050,9050,9040,1084
20230731,143400,8638335150,9050,9050,9050,9040,278
20230731,143300,8635820010,9050,9040,9050,9030,1813
20230731,143200,8619444390,9040,9040,9050,9030,2357
20230731,143100,8598136560,9040,9050,9060,9030,707
20230731,143000,8591739030,9040,9030,9040,9030,3916
20230731,142900,8556364530,9040,9030,9040,9030,280
20230731,142800,8553834330,9040,9040,9050,9040,190
20230731,142700,8552116610,9040,9040,9050,9030,469
20230731,142600,8547875040,9030,9020,9030,9020,760
20230731,142500,8541015760,9020,9000,9020,9000,1060
20230731,142400,8531475380,8970,9020,9020,8970,6769
20230731,142300,8470598980,9020,9030,9030,9020,2690
20230731,142200,8446333550,9030,9040,9040,9030,2483
20230731,142100,8423911970,9040,9040,9040,9030,1750
20230731,142000,8408092530,9050,9060,9060,9050,1387
20230731,141900,8395538090,9060,9060,9060,9050,261
20230731,141800,8393175740,9050,9050,9060,9050,292
20230731,141700,8390532530,9060,9050,9060,9040,2059
20230731,141600,8371900940,9050,9060,9060,9050,2455
20230731,141500,8349681780,9070,9070,9070,9060,595
20230731,141400,8344290440,9070,9070,9080,9060,1128
20230731,141300,8334064250,9080,9070,9080,9070,3183
20230731,141200,8305193880,9070,9070,9070,9060,1744
20230731,141100,8289391610,9070,9050,9070,9040,2975
20230731,141000,8262446240,9030,9030,9050,9030,1425
20230731,140900,8249564730,9030,9030,9050,9030,967
20230731,140800,8240827580,9040,9030,9050,9030,3277
20230731,140700,8211226520,9050,9050,9060,9030,2949
20230731,140600,8184590730,9050,9040,9050,9030,791
20230731,140500,8177436370,9030,9020,9030,8990,2376
20230731,140400,8156015650,9020,8980,9020,8980,3799
20230731,140300,8121847100,8970,8980,8980,8970,486
20230731,140200,8117487560,8980,8990,9000,8970,1471
20230731,140100,8104278780,8990,8990,9000,8980,695
20230731,140000,8098028520,9000,9000,9010,8990,2186
20230731,135900,8078354290,9010,9010,9020,9000,423
20230731,135800,8074544530,9020,9010,9020,9010,1547
20230731,135700,8060594120,9010,9010,9010,9000,234
20230731,135600,8058487500,9010,8990,9010,8990,1071
20230731,135500,8048838940,9010,9000,9020,9000,5467
20230731,135400,7999632960,9020,9020,9020,9000,1119
20230731,135300,7989560080,9010,9000,9010,9000,132
20230731,135200,7988371310,9010,9010,9010,9000,624
20230731,135100,7982749370,9000,8990,9010,8990,2311
20230731,135000,7961972790,9010,9010,9010,8990,474
20230731,134900,7957710270,9000,8990,9000,8990,5425
20230731,134800,7908886770,8990,8990,9000,8990,1495
20230731,134700,7895446620,8980,8970,8990,8960,2521
20230731,134600,7872829880,8980,8990,8990,8980,2569
20230731,134500,7849737590,9000,8990,9000,8990,337
20230731,134400,7846706180,8990,8980,8990,8970,3252
20230731,134300,7817503560,8980,9010,9010,8980,2111
20230731,134200,7798518030,9010,9010,9020,9000,1810
20230731,134100,7782211280,9010,9010,9020,9010,336
20230731,134000,7779183830,9020,9050,9050,9020,5493
20230731,133900,7729634300,9050,9020,9050,9020,402
20230731,133800,7726008200,9060,9060,9060,9010,2033
20230731,133700,7707647360,9060,9050,9060,9050,527
20230731,133600,7702874990,9060,9060,9060,9060,113
20230731,133500,7701851210,9060,9060,9070,9060,1563
20230731,133400,7687690280,9070,9060,9070,9060,249
20230731,133300,7685434180,9060,9070,9080,9060,3093
20230731,133200,7657381100,9080,9090,9090,9080,272
20230731,133100,7654911220,9090,9080,9100,9080,2918
20230731,133000,7628391160,9090,9090,9090,9070,4174
20230731,132900,7590453100,9090,9080,9090,9070,2920
20230731,132800,7563957940,9080,9060,9080,9060,1642
20230731,132700,7549057440,9070,9060,9070,9040,447
20230731,132600,7545003970,9070,9030,9070,9020,4121
20230731,132500,7507702260,9040,9040,9040,9040,50
20230731,132400,7507250260,9040,9040,9050,9020,2230
20230731,132300,7487090900,9040,9040,9050,9040,391
20230731,132200,7483556250,9040,9020,9050,9020,4972
20230731,132100,7438649620,9030,9030,9030,9010,240
20230731,132000,7436484960,9030,9030,9040,9010,2056
20230731,131900,7417919470,9030,9010,9030,9000,1399
20230731,131800,7405315450,9010,9020,9030,9010,2923
20230731,131700,7378953120,9020,9020,9020,9010,347
20230731,131600,7375823280,9010,9020,9020,9010,772
20230731,131500,7368861680,9030,9020,9040,9020,2557
20230731,131400,7345778870,9020,9020,9020,9020,314
20230731,131300,7342946590,9020,8980,9020,8980,3488
20230731,131200,7311553770,8980,8980,8980,8980,533
20230731,131100,7306767430,8990,8990,8990,8990,0
20230731,131000,7306767430,8990,8990,8990,8970,32
20230731,130900,7306479990,8980,8980,8980,8970,1090
20230731,130800,7296697330,8980,8980,8990,8980,910
20230731,130700,7288525520,8980,8980,8980,8980,132
20230731,130600,7287340160,8980,8980,8980,8980,652
20230731,130500,7281485200,8980,8990,8990,8980,253
20230731,130400,7279212960,8990,8990,8990,8990,0
20230731,130300,7279212960,8990,8990,9000,8990,650
20230731,130200,7273366400,9000,8970,9000,8970,4884
20230731,130100,7229556530,8970,8980,8990,8970,3226
20230731,130000,7200588870,8970,8960,8970,8960,1225
20230731,125900,7189604510,8940,8940,8940,8940,0
20230731,125800,7189604510,8940,8940,8940,8940,50
20230731,125700,7189157510,8940,8950,8950,8940,1085
20230731,125600,7179451760,8940,8960,8960,8940,737
20230731,125500,7172854030,8960,8960,8960,8960,100
20230731,125400,7171958030,8960,8970,8970,8960,32
20230731,125300,7171671300,8970,8960,8970,8960,73
20230731,125200,7171017200,8960,8960,8960,8960,1
20230731,125100,7171008240,8960,8960,8960,8960,0
20230731,125000,7171008240,8960,8960,8970,8960,57
20230731,124900,7170497130,8960,8970,8970,8960,74
20230731,124800,7169834080,8960,8980,8990,8960,446
20230731,124700,7165834160,8990,8980,8990,8980,309
20230731,124600,7163056560,8990,8970,8990,8970,1293
20230731,124500,7151446440,8990,8950,9000,8950,3133
20230731,124400,7123350700,8950,8940,8950,8930,1747
20230731,124300,7107719360,8940,8940,8940,8940,6
20230731,124200,7107665720,8930,8930,8930,8930,144
20230731,124100,7106379800,8930,8930,8930,8920,566
20230731,124000,7101326070,8930,8930,8930,8920,3208
20230731,123900,7072681350,8930,8950,8950,8930,567
20230731,123800,7067612350,8950,8940,8950,8930,126
20230731,123700,7066485130,8930,8930,8930,8930,571
20230731,123600,7061386100,8950,8930,8950,8930,36
20230731,123500,7061064260,8940,8930,8950,8930,1041
20230731,123400,7051766370,8930,8930,8930,8930,499
20230731,123300,7047310300,8930,8940,8940,8930,864
20230731,123200,7039591780,8940,8940,8940,8930,436
20230731,123100,7035695940,8950,8940,8950,8930,1016
20230731,123000,7026617120,8940,8930,8940,8930,337
20230731,122900,7023606660,8940,8930,8940,8930,4277
20230731,122800,6985412980,8930,8930,8940,8930,281
20230731,122700,6982902940,8930,8950,8950,8930,5978
20230731,122600,6929473410,8950,8960,8960,8950,1448
20230731,122500,6916513520,8950,8950,8960,8950,961
20230731,122400,6907909150,8950,8940,8950,8940,172
20230731,122300,6906369760,8940,8960,8960,8940,189
20230731,122200,6904679010,8950,8960,8960,8940,576
20230731,122100,6899522110,8940,8950,8960,8940,420
20230731,122000,6895763010,8960,8960,8960,8960,355
20230731,121900,6892582210,8960,8940,8960,8940,49
20230731,121800,6892143770,8940,8940,8940,8930,1390
20230731,121700,6879717740,8940,8950,8950,8940,689
20230731,121600,6873553580,8950,8940,8950,8940,213
20230731,121500,6871649320,8950,8950,8950,8940,113
20230731,121400,6870638090,8950,8950,8950,8950,43
20230731,121300,6870253240,8930,8940,8950,8930,607
20230731,121200,6864826030,8960,8940,8960,8930,2686
20230731,121100,6840820460,8940,8950,8950,8940,722
20230731,121000,6834359990,8950,8940,8950,8940,402
20230731,120900,6830766000,8940,8940,8940,8930,66
20230731,120800,6830175970,8940,8930,8940,8930,345
20230731,120700,6827094770,8930,8940,8940,8930,71
20230731,120600,6826460080,8940,8920,8940,8920,371
20230731,120500,6823145200,8920,8930,8940,8920,361
20230731,120400,6819922120,8940,8920,8940,8910,3817
20230731,120300,6785880070,8920,8960,8960,8920,2508
20230731,120200,6763485150,8960,8940,8960,8940,5
20230731,120100,6763440430,8940,8930,8940,8930,2485
20230731,120000,6741240820,8930,8940,8960,8930,1377
20230731,115900,6728933970,8960,8970,8970,8940,6093
20230731,115800,6674414060,8980,8970,8980,8970,1559
20230731,115700,6660424300,8980,8980,8990,8970,529
20230731,115600,6655674310,8970,8970,8980,8970,6
20230731,115500,6655620470,8970,8970,8980,8970,144
20230731,115400,6654328580,8970,8980,8980,8960,911
20230731,115300,6646158760,8980,8960,8980,8960,1247
20230731,115200,6634965600,8980,8970,8980,8970,348
20230731,115100,6631844030,8980,8970,8980,8970,526
20230731,115000,6627124770,8970,8970,8970,8970,1099
20230731,114900,6617266740,8980,8990,8990,8970,678
20230731,114800,6611181200,8990,8980,8990,8980,115
20230731,114700,6610147470,8980,8980,8990,8980,616
20230731,114600,6604615770,8980,8970,8980,8970,1061
20230731,114500,6595094100,8960,8960,8970,8950,1075
20230731,114400,6585462190,8960,8940,8960,8940,3034
20230731,114300,6558304500,8940,8950,8950,8940,2530
20230731,114200,6535661890,8940,8950,8950,8940,872
20230731,114100,6527866000,8950,8940,8950,8940,362
20230731,114000,6524629670,8940,8940,8940,8940,984
20230731,113900,6515832710,8950,8950,8950,8940,1088
20230731,113800,6506104460,8940,8950,8950,8940,2961
20230731,113700,6479604200,8950,8940,8950,8940,346
20230731,113600,6476510220,8950,8940,8950,8940,603
20230731,113500,6471119290,8950,8950,8950,8950,3746
20230731,113400,6437592590,8950,8940,8950,8940,122
20230731,113300,6436501700,8940,8940,8940,8930,385
20230731,113200,6433062900,8940,8950,8950,8930,2157
20230731,113100,6413798320,8950,8950,8950,8950,112
20230731,113000,6412795920,8930,8950,8950,8930,1494
20230731,112900,6399442540,8950,8940,8950,8940,750
20230731,112800,6392737530,8950,8940,8950,8940,773
20230731,112700,6385826310,8940,8950,8950,8940,62
20230731,112600,6385271920,8940,8940,8950,8940,989
20230731,112500,6376430250,8940,8930,8940,8920,2310
20230731,112400,6355811660,8930,8940,8950,8930,7701
20230731,112300,6286982050,8950,8950,8960,8940,4343
20230731,112200,6248112350,8960,8960,8960,8960,155
20230731,112100,6246723550,8970,8960,8970,8950,2604
20230731,112000,6223400690,8970,8990,8990,8960,5507
20230731,111900,6174023580,8990,8980,8990,8980,878
20230731,111800,6166139110,8980,8970,8980,8970,1506
20230731,111700,6152622820,8980,8980,8980,8980,1316
20230731,111600,6140805140,8990,8990,8990,8980,270
20230731,111500,6138378860,8990,8990,8990,8990,4
20230731,111400,6138342900,8990,8980,8990,8970,483
20230731,111300,6134007620,8990,8980,8990,8970,842
20230731,111200,6126448220,8980,8990,8990,8970,590
20230731,111100,6121150020,8990,9000,9010,8990,1400
20230731,111000,6108553460,9020,9030,9030,9010,579
20230731,110900,6103336190,9020,9010,9020,9010,2647
20230731,110800,6079477730,9010,9000,9010,9000,278
20230731,110700,6076975700,9000,9000,9000,9000,14
20230731,110600,6076849700,9000,8990,9000,8980,1267
20230731,110500,6065455120,8980,8970,8980,8970,1728
20230731,110400,6049944640,8970,8970,8970,8960,2178
20230731,110300,6030419820,8970,8980,8980,8960,349
20230731,110200,6027289970,8980,8980,8990,8970,929
20230731,110100,6018950920,8980,8970,8980,8970,642
20230731,110000,6013192060,8970,8980,8990,8960,1738
20230731,105900,5997604630,8980,8970,8980,8960,1022
20230731,105800,5988438130,8960,8970,8970,8960,2558
20230731,105700,5965496680,8970,8970,8970,8960,1263
20230731,105600,5954168540,8970,8960,8970,8960,447
20230731,105500,5950160140,8960,8950,8960,8950,430
20230731,105400,5946309870,8980,8990,8990,8950,5925
20230731,105300,5893214620,8990,8970,8990,8960,1071
20230731,105200,5883603510,8980,8990,8990,8970,1297
20230731,105100,5871963020,8980,8990,9000,8980,117
20230731,105000,5870912090,8990,9000,9000,8990,161
20230731,104900,5869463130,9000,9000,9000,9000,256
20230731,104800,5867159130,9010,9000,9010,9000,257
20230731,104700,5864845740,9010,8990,9010,8990,644
20230731,104600,5859054220,8990,9000,9000,8990,485
20230731,104500,5854691640,9000,9030,9040,9000,4507
20230731,104400,5814061880,9040,9040,9050,9030,2585
20230731,104300,5790695280,9050,9050,9060,9040,3107
20230731,104200,5762584100,9050,9070,9070,9050,2718
20230731,104100,5737942960,9070,9050,9070,9050,1429
20230731,104000,5724996630,9060,9040,9060,9040,1407
20230731,103900,5712253090,9060,9050,9060,9050,382
20230731,103800,5708795950,9050,9050,9050,9030,3938
20230731,103700,5673201240,9040,9020,9050,9010,2143
20230731,103600,5653824360,9030,9030,9030,9010,1225
20230731,103500,5642767220,9040,9030,9040,9030,1073
20230731,103400,5633077730,9040,9040,9040,9030,1354
20230731,103300,5620842140,9040,9040,9040,9030,300
20230731,103200,5618132010,9040,9020,9040,9010,606
20230731,103100,5612663120,9020,9010,9020,9010,865
20230731,103000,5604862660,9010,8990,9010,8990,384
20230731,102900,5601406210,9000,9000,9000,8990,1277
20230731,102800,5589915360,9000,8990,9010,8990,1935
20230731,102700,5572488540,9000,8970,9000,8970,1431
20230731,102600,5559621690,8990,8980,8990,8970,238
20230731,102500,5557484730,8990,8980,8990,8970,717
20230731,102400,5551047020,8980,8970,8990,8970,1777
20230731,102300,5535093090,8970,8970,8970,8960,922
20230731,102200,5526822950,8980,8950,8980,8950,495
20230731,102100,5522383970,8950,8940,8950,8940,1351
20230731,102000,5510296000,8950,8940,8950,8930,7394
20230731,101900,5444198880,8950,8940,8950,8940,1333
20230731,101800,5432268560,8950,8940,8950,8940,1424
20230731,101700,5419523920,8950,8950,8990,8950,3932
20230731,101600,5384314690,8970,8970,8970,8950,3503
20230731,101500,5352931650,8970,8970,8980,8960,1809
20230731,101400,5336704600,8980,8960,8980,8960,6
20230731,101300,5336650780,8990,8960,8990,8960,2944
20230731,101200,5310272420,8960,8950,8960,8940,1464
20230731,101100,5297169350,8950,8950,8960,8940,1026
20230731,101000,5287984210,8950,8950,8960,8940,1825
20230731,100900,5271657400,8950,8940,8960,8930,867
20230731,100800,5263897120,8940,8950,8950,8930,5906
20230731,100700,5211077830,8950,8940,8950,8930,3673
20230731,100600,5178237120,8950,8960,8960,8940,4356
20230731,100500,5139263990,8960,8930,8970,8930,2980
20230731,100400,5112587970,8940,8930,8950,8930,1102
20230731,100300,5102737780,8940,8940,8950,8930,963
20230731,100200,5094128550,8950,9000,9000,8940,10823
20230731,100100,4997085330,9000,9000,9000,8990,1216
20230731,100000,4986141360,9000,9000,9000,9000,6
20230731,095900,4986087360,9000,9010,9010,8980,679
20230731,095800,4979988580,9010,8980,9010,8980,635
20230731,095700,4974279310,8990,9000,9000,8960,4770
20230731,095600,4931451530,9000,8990,9010,8990,2399
20230731,095500,4909860590,8990,9000,9000,8980,947
20230731,095400,4901356360,9000,9010,9010,8980,1741
20230731,095300,4885713990,9000,9000,9000,8990,1773
20230731,095200,4869759090,8990,8980,8990,8980,1135
20230731,095100,4859562170,8990,8980,8990,8970,3105
20230731,095000,4831684690,8980,8960,8980,8950,3043
20230731,094900,4804429580,8950,8960,8960,8930,4545
20230731,094800,4763771770,8970,8990,8990,8960,4364
20230731,094700,4724623440,9010,9040,9060,9000,7131
20230731,094600,4660293400,9040,9020,9040,9010,1747
20230731,094500,4644519900,9020,8960,9020,8950,9096
20230731,094400,4562877040,8960,9030,9030,8960,11692
20230731,094300,4457556000,9030,9040,9040,9020,2916
20230731,094200,4431240960,9030,9070,9090,9010,17159
20230731,094100,4275951880,9060,8980,9070,8980,6749
20230731,094000,4215042980,8980,8970,8980,8950,7420
20230731,093900,4148545620,8970,8910,8970,8890,10143
20230731,093800,4057855180,8890,8910,8940,8870,8706
20230731,093700,3980350110,8900,8890,8900,8870,4386
20230731,093600,3941382060,8870,8880,8890,8860,5224
20230731,093500,3895060900,8870,8860,8910,8850,20498
20230731,093400,3713386700,8860,8870,8880,8850,13895
20230731,093300,3590283130,8890,8900,8910,8870,16836
20230731,093200,3440668640,8900,8930,8930,8870,17199
20230731,093100,3287790480,8900,8920,8930,8900,12788
20230731,093000,3173850860,8930,8940,8950,8920,7597
20230731,092900,3106016700,8930,8930,8940,8920,1348
20230731,092800,3093983650,8920,8960,8960,8920,9550
20230731,092700,3008736730,8960,8980,8980,8940,12464
20230731,092600,2897211980,8980,8970,8990,8940,7779
20230731,092500,2827510600,8970,8960,8980,8930,4827
20230731,092400,2784273910,8960,8900,8960,8890,14053
20230731,092300,2658928500,8900,8920,8930,8880,13527
20230731,092200,2538535630,8930,9020,9050,8920,31533
20230731,092100,2255831810,9050,9030,9060,9000,7059
20230731,092000,2192265050,9070,9060,9100,9010,14203
20230731,091900,2063947850,9060,9060,9140,9050,6628
20230731,091800,2003891600,9060,9070,9140,9040,3706
20230731,091700,1970268160,9030,9060,9100,9030,12423
20230731,091600,1857911140,9060,8910,9080,8910,13336
20230731,091500,1737836240,8910,9110,9140,8910,33142
20230731,091400,1438751120,9100,9260,9260,9100,34887
20230731,091300,1119033660,9270,9360,9360,9260,25228
20230731,091200,884063460,9380,9310,9410,9300,12837
20230731,091100,763946530,9310,9350,9410,9310,4675
20230731,091000,720274150,9350,9350,9360,9340,2369
20230731,090900,698124990,9360,9360,9420,9360,5313
20230731,090800,648232970,9360,9390,9410,9360,1265
20230731,090700,636366500,9390,9390,9410,9380,5146
20230731,090600,588070620,9390,9390,9410,9380,10514
20230731,090500,489369000,9400,9320,9400,9310,4959
20230731,090400,442883430,9320,9320,9340,9310,4209
20230731,090300,403656550,9320,9330,9340,9310,810
20230731,090200,396099980,9330,9310,9330,9300,4232
20230731,090100,356689720,9300,9320,9320,9280,10120
20230731,090000,262593490,9310,9250,9330,9250,24431