KissMeData/089850/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194200,4112671660,14250,14250,14250,14250,3640
20230731,194100,4112671660,14250,14250,14250,14250,0
20230731,194000,4112671660,14250,14250,14250,14250,0
20230731,193900,4112671660,14250,14250,14250,14250,0
20230731,193800,4112671660,14250,14250,14250,14250,0
20230731,193700,4112671660,14250,14250,14250,14250,0
20230731,193600,4112671660,14250,14250,14250,14250,0
20230731,193500,4112671660,14250,14250,14250,14250,0
20230731,193400,4112671660,14250,14250,14250,14250,0
20230731,193300,4112671660,14250,14250,14250,14250,0
20230731,193200,4112671660,14250,14250,14250,14250,0
20230731,193100,4112671660,14250,14250,14250,14250,0
20230731,193000,4112671660,14250,14250,14250,14250,0
20230731,192900,4112671660,14250,14250,14250,14250,0
20230731,192800,4112671660,14250,14250,14250,14250,0
20230731,192700,4112671660,14250,14250,14250,14250,0
20230731,192600,4112671660,14250,14250,14250,14250,0
20230731,192500,4112671660,14250,14250,14250,14250,0
20230731,192400,4112671660,14250,14250,14250,14250,0
20230731,192300,4112671660,14250,14250,14250,14250,0
20230731,192200,4112671660,14250,14250,14250,14250,0
20230731,192100,4112671660,14250,14250,14250,14250,0
20230731,192000,4112671660,14250,14250,14250,14250,0
20230731,191900,4112671660,14250,14250,14250,14250,0
20230731,191800,4112671660,14250,14250,14250,14250,0
20230731,191700,4112671660,14250,14250,14250,14250,0
20230731,191600,4112671660,14250,14250,14250,14250,0
20230731,191500,4112671660,14250,14250,14250,14250,0
20230731,191400,4112671660,14250,14250,14250,14250,0
20230731,191300,4112671660,14250,14250,14250,14250,0
20230731,191200,4112671660,14250,14250,14250,14250,3640
20230731,191100,4112671660,14250,14250,14250,14250,0
20230731,191000,4112671660,14250,14250,14250,14250,0
20230731,190900,4112671660,14250,14250,14250,14250,0
20230731,190800,4112671660,14250,14250,14250,14250,0
20230731,190700,4112671660,14250,14250,14250,14250,0
20230731,190600,4112671660,14250,14250,14250,14250,0
20230731,190500,4112671660,14250,14250,14250,14250,0
20230731,190400,4112671660,14250,14250,14250,14250,0
20230731,190300,4112671660,14250,14250,14250,14250,0
20230731,190200,4112671660,14250,14250,14250,14250,0
20230731,190100,4112671660,14250,14250,14250,14250,0
20230731,190000,4112671660,14250,14250,14250,14250,0
20230731,185900,4112671660,14250,14250,14250,14250,0
20230731,185800,4112671660,14250,14250,14250,14250,0
20230731,185700,4112671660,14250,14250,14250,14250,0
20230731,185600,4112671660,14250,14250,14250,14250,0
20230731,185500,4112671660,14250,14250,14250,14250,0
20230731,185400,4112671660,14250,14250,14250,14250,0
20230731,185300,4112671660,14250,14250,14250,14250,0
20230731,185200,4112671660,14250,14250,14250,14250,0
20230731,185100,4112671660,14250,14250,14250,14250,0
20230731,185000,4112671660,14250,14250,14250,14250,0
20230731,184900,4112671660,14250,14250,14250,14250,0
20230731,184800,4112671660,14250,14250,14250,14250,0
20230731,184700,4112671660,14250,14250,14250,14250,0
20230731,184600,4112671660,14250,14250,14250,14250,0
20230731,184500,4112671660,14250,14250,14250,14250,0
20230731,184400,4112671660,14250,14250,14250,14250,0
20230731,184300,4112671660,14250,14250,14250,14250,0
20230731,184200,4112671660,14250,14250,14250,14250,3640
20230731,184100,4112671660,14250,14250,14250,14250,0
20230731,184000,4112671660,14250,14250,14250,14250,0
20230731,183900,4112671660,14250,14250,14250,14250,0
20230731,183800,4112671660,14250,14250,14250,14250,0
20230731,183700,4112671660,14250,14250,14250,14250,0
20230731,183600,4112671660,14250,14250,14250,14250,0
20230731,183500,4112671660,14250,14250,14250,14250,0
20230731,183400,4112671660,14250,14250,14250,14250,0
20230731,183300,4112671660,14250,14250,14250,14250,0
20230731,183200,4112671660,14250,14250,14250,14250,0
20230731,183100,4112671660,14250,14250,14250,14250,0
20230731,183000,4112671660,14250,14250,14250,14250,0
20230731,182900,4112671660,14250,14250,14250,14250,0
20230731,182800,4112671660,14250,14250,14250,14250,0
20230731,182700,4112671660,14250,14250,14250,14250,0
20230731,182600,4112671660,14250,14250,14250,14250,0
20230731,182500,4112671660,14250,14250,14250,14250,0
20230731,182400,4112671660,14250,14250,14250,14250,0
20230731,182300,4112671660,14250,14250,14250,14250,0
20230731,182200,4112671660,14250,14250,14250,14250,0
20230731,182100,4112671660,14250,14250,14250,14250,0
20230731,182000,4112671660,14250,14250,14250,14250,0
20230731,181900,4112671660,14250,14250,14250,14250,0
20230731,181800,4112671660,14250,14250,14250,14250,0
20230731,181700,4112671660,14250,14250,14250,14250,0
20230731,181600,4112671660,14250,14250,14250,14250,0
20230731,181500,4112671660,14250,14250,14250,14250,0
20230731,181400,4112671660,14250,14250,14250,14250,0
20230731,181300,4112671660,14250,14250,14250,14250,0
20230731,181200,4112671660,14250,14250,14250,14250,3640
20230731,181100,4112671660,14250,14250,14250,14250,0
20230731,181000,4112671660,14250,14250,14250,14250,0
20230731,180900,4112671660,14250,14250,14250,14250,0
20230731,180800,4112671660,14250,14250,14250,14250,0
20230731,180700,4112671660,14250,14250,14250,14250,0
20230731,180600,4112671660,14250,14250,14250,14250,0
20230731,180500,4112671660,14250,14250,14250,14250,0
20230731,180400,4112671660,14250,14250,14250,14250,0
20230731,180300,4112671660,14250,14250,14250,14250,0
20230731,180200,4112671660,14250,14250,14250,14250,0
20230731,180100,4112671660,14250,14250,14250,14250,0
20230731,180000,4112671660,14250,14250,14250,14250,0
20230731,175900,4112671660,14250,14250,14250,14250,0
20230731,175800,4112671660,14250,14250,14250,14250,0
20230731,175700,4112671660,14250,14250,14250,14250,0
20230731,175600,4112671660,14250,14250,14250,14250,0
20230731,175500,4112671660,14250,14250,14250,14250,0
20230731,175400,4112671660,14250,14250,14250,14250,0
20230731,175300,4112671660,14250,14250,14250,14250,0
20230731,175200,4112671660,14250,14250,14250,14250,0
20230731,175100,4112671660,14250,14250,14250,14250,0
20230731,175000,4112671660,14250,14250,14250,14250,0
20230731,174900,4112671660,14250,14250,14250,14250,0
20230731,174800,4112671660,14250,14250,14250,14250,0
20230731,174700,4112671660,14250,14250,14250,14250,0
20230731,174600,4112671660,14250,14250,14250,14250,0
20230731,174500,4112671660,14250,14250,14250,14250,0
20230731,174400,4112671660,14250,14250,14250,14250,0
20230731,174300,4112671660,14250,14250,14250,14250,0
20230731,174200,4112671660,14250,14250,14250,14250,3640
20230731,174100,4112671660,14250,14250,14250,14250,0
20230731,174000,4112671660,14250,14250,14250,14250,0
20230731,173900,4112671660,14250,14250,14250,14250,0
20230731,173800,4112671660,14250,14250,14250,14250,0
20230731,173700,4112671660,14250,14250,14250,14250,0
20230731,173600,4112671660,14250,14250,14250,14250,0
20230731,173500,4112671660,14250,14250,14250,14250,0
20230731,173400,4112671660,14250,14250,14250,14250,0
20230731,173300,4112671660,14250,14250,14250,14250,0
20230731,173200,4112671660,14250,14250,14250,14250,0
20230731,173100,4112671660,14250,14250,14250,14250,0
20230731,173000,4112671660,14250,14250,14250,14250,0
20230731,172900,4112671660,14250,14250,14250,14250,0
20230731,172800,4112671660,14250,14250,14250,14250,0
20230731,172700,4112671660,14250,14250,14250,14250,0
20230731,172600,4112671660,14250,14250,14250,14250,0
20230731,172500,4112671660,14250,14250,14250,14250,0
20230731,172400,4112671660,14250,14250,14250,14250,0
20230731,172300,4112671660,14250,14250,14250,14250,0
20230731,172200,4112671660,14250,14250,14250,14250,0
20230731,172100,4112671660,14250,14250,14250,14250,0
20230731,172000,4112671660,14250,14250,14250,14250,0
20230731,171900,4112671660,14250,14250,14250,14250,0
20230731,171800,4112671660,14250,14250,14250,14250,0
20230731,171700,4112671660,14250,14250,14250,14250,0
20230731,171600,4112671660,14250,14250,14250,14250,0
20230731,171500,4112671660,14250,14250,14250,14250,0
20230731,171400,4112671660,14250,14250,14250,14250,0
20230731,171300,4112671660,14250,14250,14250,14250,0
20230731,171200,4112671660,14250,14250,14250,14250,3640
20230731,171100,4112671660,14250,14250,14250,14250,0
20230731,171000,4112671660,14250,14250,14250,14250,0
20230731,170900,4112671660,14250,14250,14250,14250,0
20230731,170800,4112671660,14250,14250,14250,14250,0
20230731,170700,4112671660,14250,14250,14250,14250,0
20230731,170600,4112671660,14250,14250,14250,14250,0
20230731,170500,4112671660,14250,14250,14250,14250,0
20230731,170400,4112671660,14250,14250,14250,14250,0
20230731,170300,4112671660,14250,14250,14250,14250,0
20230731,170200,4112671660,14250,14250,14250,14250,0
20230731,170100,4112671660,14250,14250,14250,14250,0
20230731,170000,4112671660,14250,14250,14250,14250,0
20230731,165900,4112671660,14250,14250,14250,14250,0
20230731,165800,4112671660,14250,14250,14250,14250,0
20230731,165700,4112671660,14250,14250,14250,14250,0
20230731,165600,4112671660,14250,14250,14250,14250,0
20230731,165500,4112671660,14250,14250,14250,14250,0
20230731,165400,4112671660,14250,14250,14250,14250,0
20230731,165300,4112671660,14250,14250,14250,14250,0
20230731,165200,4112671660,14250,14250,14250,14250,0
20230731,165100,4112671660,14250,14250,14250,14250,0
20230731,165000,4112671660,14250,14250,14250,14250,0
20230731,164900,4112671660,14250,14250,14250,14250,0
20230731,164800,4112671660,14250,14250,14250,14250,0
20230731,164700,4112671660,14250,14250,14250,14250,0
20230731,164600,4112671660,14250,14250,14250,14250,0
20230731,164500,4112671660,14250,14250,14250,14250,0
20230731,164400,4112671660,14250,14250,14250,14250,0
20230731,164300,4112671660,14250,14250,14250,14250,0
20230731,164200,4112671660,14250,14250,14250,14250,3640
20230731,164100,4112671660,14250,14250,14250,14250,0
20230731,164000,4112671660,14250,14250,14250,14250,0
20230731,163900,4112671660,14250,14250,14250,14250,0
20230731,163800,4112671660,14250,14250,14250,14250,0
20230731,163700,4112671660,14250,14250,14250,14250,0
20230731,163600,4112671660,14250,14250,14250,14250,0
20230731,163500,4112671660,14250,14250,14250,14250,0
20230731,163400,4112671660,14250,14250,14250,14250,0
20230731,163300,4112671660,14250,14250,14250,14250,0
20230731,163200,4112671660,14250,14250,14250,14250,0
20230731,163100,4112671660,14250,14250,14250,14250,0
20230731,163000,4112671660,14250,14250,14250,14250,0
20230731,162900,4112671660,14250,14250,14250,14250,0
20230731,162800,4112671660,14250,14250,14250,14250,0
20230731,162700,4112671660,14250,14250,14250,14250,0
20230731,162600,4112671660,14250,14250,14250,14250,0
20230731,162500,4112671660,14250,14250,14250,14250,0
20230731,162400,4112671660,14250,14250,14250,14250,0
20230731,162300,4112671660,14250,14250,14250,14250,0
20230731,162200,4112671660,14250,14250,14250,14250,0
20230731,162100,4112671660,14250,14250,14250,14250,0
20230731,162000,4112671660,14250,14250,14250,14250,0
20230731,161900,4112671660,14250,14250,14250,14250,0
20230731,161800,4112671660,14250,14250,14250,14250,0
20230731,161700,4112671660,14250,14250,14250,14250,0
20230731,161600,4112671660,14250,14250,14250,14250,0
20230731,161500,4112671660,14250,14250,14250,14250,0
20230731,161400,4112671660,14250,14250,14250,14250,0
20230731,161300,4112671660,14250,14250,14250,14250,0
20230731,161200,4112671660,14250,14250,14250,14250,3640
20230731,161100,4112671660,14250,14250,14250,14250,0
20230731,161000,4112671660,14250,14250,14250,14250,0
20230731,160900,4112671660,14250,14250,14250,14250,0
20230731,160800,4112671660,14250,14250,14250,14250,0
20230731,160700,4112671660,14250,14250,14250,14250,0
20230731,160600,4112671660,14250,14250,14250,14250,0
20230731,160500,4112671660,14250,14250,14250,14250,0
20230731,160400,4112671660,14250,14250,14250,14250,0
20230731,160300,4112671660,14250,14250,14250,14250,0
20230731,160200,4112671660,14250,14250,14250,14250,0
20230731,160100,4112671660,14250,14250,14250,14250,0
20230731,160000,4112671660,14250,14250,14250,14250,0
20230731,155900,4112671660,14250,14250,14250,14250,0
20230731,155800,4112671660,14250,14250,14250,14250,0
20230731,155700,4112671660,14250,14250,14250,14250,0
20230731,155600,4112671660,14250,14250,14250,14250,0
20230731,155500,4112671660,14250,14250,14250,14250,0
20230731,155400,4112671660,14250,14250,14250,14250,0
20230731,155300,4112671660,14250,14250,14250,14250,0
20230731,155200,4112671660,14250,14250,14250,14250,0
20230731,155100,4112671660,14250,14250,14250,14250,0
20230731,155000,4112671660,14250,14250,14250,14250,0
20230731,154900,4112671660,14250,14250,14250,14250,0
20230731,154800,4112671660,14250,14250,14250,14250,0
20230731,154700,4112671660,14250,14250,14250,14250,0
20230731,154600,4112671660,14250,14250,14250,14250,0
20230731,154500,4112671660,14250,14250,14250,14250,0
20230731,154400,4112671660,14250,14250,14250,14250,0
20230731,154300,4112671660,14250,14250,14250,14250,0
20230731,154200,4112671660,14250,14250,14250,14250,3640
20230731,154100,4112671660,14250,14250,14250,14250,0
20230731,154000,4112671660,14250,14250,14250,14250,0
20230731,153900,4112671660,14250,14250,14250,14250,0
20230731,153800,4112671660,14250,14250,14250,14250,0
20230731,153700,4112671660,14250,14250,14250,14250,0
20230731,153600,4112671660,14250,14250,14250,14250,0
20230731,153500,4112671660,14250,14250,14250,14250,0
20230731,153400,4112671660,14250,14250,14250,14250,0
20230731,153300,4112671660,14250,14250,14250,14250,0
20230731,153200,4112671660,14250,14250,14250,14250,0
20230731,153100,4112671660,14250,14250,14250,14250,0
20230731,153000,4112671660,14250,14250,14250,14250,3640
20230731,152900,4060801660,14320,14320,14320,14320,0
20230731,152800,4060801660,14320,14320,14320,14320,0
20230731,152700,4060801660,14320,14320,14320,14320,0
20230731,152600,4060801660,14320,14320,14320,14320,0
20230731,152500,4060801660,14320,14320,14320,14320,0
20230731,152400,4060801660,14320,14320,14320,14320,0
20230731,152300,4060801660,14320,14320,14320,14320,0
20230731,152200,4060801660,14320,14320,14320,14320,0
20230731,152100,4060801660,14320,14320,14320,14320,0
20230731,152000,4060801660,14320,14320,14320,14320,0
20230731,151900,4060801660,14320,14310,14320,14310,332
20230731,151800,4056050270,14310,14280,14310,14280,1576
20230731,151700,4033508240,14280,14280,14280,14280,691
20230731,151600,4023640760,14320,14260,14320,14260,54
20230731,151500,4022868320,14260,14320,14320,14260,409
20230731,151400,4017014850,14260,14300,14300,14260,273
20230731,151300,4013111710,14300,14380,14380,14300,714
20230731,151200,4002848550,14380,14330,14380,14330,341
20230731,151100,3997949870,14330,14310,14380,14310,184
20230731,151000,3995304120,14300,14410,14410,14300,2404
20230731,150900,3960789330,14420,14430,14430,14420,27
20230731,150800,3960399980,14420,14350,14420,14350,279
20230731,150700,3956385060,14350,14430,14430,14350,512
20230731,150600,3949018640,14430,14450,14450,14430,20
20230731,150500,3948729720,14460,14460,14470,14460,451
20230731,150400,3942206810,14460,14460,14460,14450,309
20230731,150300,3937739630,14460,14450,14460,14450,76
20230731,150200,3936641330,14450,14440,14450,14430,41
20230731,150100,3936049480,14440,14460,14460,14430,8
20230731,150000,3935933960,14470,14430,14470,14430,167
20230731,145900,3933518670,14430,14470,14470,14430,443
20230731,145800,3927121500,14470,14470,14480,14470,193
20230731,145700,3924328550,14470,14430,14470,14430,532
20230731,145600,3916639690,14430,14390,14430,14390,1073
20230731,145500,3901182110,14390,14350,14390,14350,1279
20230731,145400,3882787140,14350,14340,14350,14340,176
20230731,145300,3880263200,14340,14330,14340,14330,245
20230731,145200,3876752340,14330,14330,14330,14330,0
20230731,145100,3876752340,14330,14330,14330,14330,70
20230731,145000,3875749240,14340,14330,14340,14320,75
20230731,144900,3874674610,14340,14330,14340,14330,612
20230731,144800,3865901650,14330,14300,14330,14300,206
20230731,144700,3862949820,14300,14300,14300,14300,273
20230731,144600,3859045920,14300,14300,14300,14300,16
20230731,144500,3858817120,14300,14300,14300,14300,2
20230731,144400,3858788520,14300,14300,14300,14300,77
20230731,144300,3857687420,14300,14300,14300,14300,1
20230731,144200,3857673120,14300,14300,14300,14300,75
20230731,144100,3856600620,14330,14330,14330,14330,183
20230731,144000,3853978230,14330,14330,14330,14330,100
20230731,143900,3852545230,14330,14330,14330,14330,1
20230731,143800,3852530900,14300,14300,14300,14300,102
20230731,143700,3851072300,14300,14300,14300,14300,0
20230731,143600,3851072300,14300,14240,14300,14230,1301
20230731,143500,3832557990,14230,14310,14310,14230,638
20230731,143400,3823441450,14320,14350,14350,14320,321
20230731,143300,3818840480,14360,14360,14360,14360,22
20230731,143200,3818524560,14370,14370,14400,14370,244
20230731,143100,3815012580,14400,14400,14400,14400,3
20230731,143000,3814969380,14360,14360,14360,14360,0
20230731,142900,3814969380,14360,14360,14360,14360,231
20230731,142800,3811652220,14360,14400,14400,14360,36
20230731,142700,3811134300,14400,14400,14400,14400,26
20230731,142600,3810759900,14400,14360,14400,14360,288
20230731,142500,3806616100,14360,14360,14360,14360,10
20230731,142400,3806472500,14350,14350,14350,14350,0
20230731,142300,3806472500,14350,14360,14360,14350,216
20230731,142200,3803370840,14360,14370,14370,14360,451
20230731,142100,3796892430,14380,14420,14420,14380,315
20230731,142000,3792355500,14420,14430,14430,14420,142
20230731,141900,3790307850,14420,14430,14430,14420,324
20230731,141800,3785635750,14430,14460,14460,14430,181
20230731,141700,3783023620,14460,14470,14470,14460,480
20230731,141600,3776078820,14470,14460,14470,14460,1213
20230731,141500,3758536130,14460,14460,14470,14460,308
20230731,141400,3754081460,14470,14470,14470,14470,380
20230731,141300,3748582860,14440,14480,14480,14440,38
20230731,141200,3748033220,14480,14480,14480,14450,420
20230731,141100,3741963460,14480,14450,14480,14450,1156
20230731,141000,3725233100,14450,14450,14460,14450,1252
20230731,140900,3707139690,14450,14390,14460,14390,6869
20230731,140800,3608176250,14400,14380,14400,14380,1667
20230731,140700,3584178390,14370,14330,14380,14330,1720
20230731,140600,3559494280,14320,14300,14320,14300,309
20230731,140500,3555069490,14300,14300,14300,14300,1
20230731,140400,3555055190,14280,14280,14280,14280,0
20230731,140300,3555055190,14280,14280,14280,14280,200
20230731,140200,3552199190,14280,14280,14310,14280,953
20230731,140100,3538575920,14290,14310,14310,14290,347
20230731,140000,3533617270,14290,14260,14310,14260,1414
20230731,135900,3513400880,14290,14290,14290,14260,451
20230731,135800,3506962690,14290,14250,14290,14250,260
20230731,135700,3503257290,14290,14300,14300,14290,1472
20230731,135600,3482208400,14290,14290,14290,14290,155
20230731,135500,3479993450,14290,14250,14290,14250,53
20230731,135400,3479237800,14290,14290,14290,14290,0
20230731,135300,3479237800,14290,14290,14290,14290,181
20230731,135200,3476651310,14290,14290,14290,14290,73
20230731,135100,3475608140,14290,14290,14290,14290,11
20230731,135000,3475450950,14290,14250,14300,14250,35
20230731,134900,3474951970,14250,14240,14250,14240,70
20230731,134800,3473954580,14200,14190,14200,14190,69
20230731,134700,3472975030,14250,14250,14250,14250,935
20230731,134600,3459651280,14250,14300,14300,14250,162
20230731,134500,3457341200,14300,14220,14300,14220,5845
20230731,134400,3374066150,14220,14220,14220,14220,181
20230731,134300,3371492330,14220,14220,14220,14220,0
20230731,134200,3371492330,14220,14220,14220,14220,1
20230731,134100,3371478110,14220,14220,14220,14220,1
20230731,134000,3371463890,14230,14220,14230,14220,180
20230731,133900,3368902590,14230,14230,14230,14230,0
20230731,133800,3368902590,14230,14180,14230,14180,218
20230731,133700,3365810800,14180,14230,14230,14180,21
20230731,133600,3365512870,14230,14230,14230,14230,7
20230731,133500,3365413260,14180,14180,14180,14180,0
20230731,133400,3365413260,14180,14150,14180,14150,405
20230731,133300,3359680890,14150,14190,14270,14150,5845
20230731,133200,3276416380,14230,14220,14230,14220,101
20230731,133100,3274979230,14230,14220,14230,14220,180
20230731,133000,3272418350,14230,14230,14230,14230,0
20230731,132900,3272418350,14230,14230,14230,14230,2020
20230731,132800,3243673750,14190,14200,14200,14190,271
20230731,132700,3239828240,14220,14230,14230,14220,162
20230731,132600,3237524500,14230,14260,14260,14230,13
20230731,132500,3237339210,14260,14260,14270,14260,181
20230731,132400,3234756410,14280,14280,14290,14280,14
20230731,132300,3234556420,14280,14290,14290,14280,128
20230731,132200,3232727310,14290,14290,14290,14290,55
20230731,132100,3231941360,14290,14290,14290,14290,8
20230731,132000,3231827040,14220,14400,14400,14190,1778
20230731,131900,3206426750,14410,14400,14410,14400,1015
20230731,131800,3191806010,14400,14210,14400,14210,7433
20230731,131700,3084981170,14200,14290,14290,14190,2612
20230731,131600,3047773260,14290,14290,14300,14290,75
20230731,131500,3046701010,14290,14300,14300,14290,793
20230731,131400,3035364140,14300,14300,14350,14300,206
20230731,131300,3032418090,14300,14300,14300,14300,3
20230731,131200,3032375190,14290,14350,14350,14290,1021
20230731,131100,3017761950,14350,14350,14350,14350,20
20230731,131000,3017474950,14350,14350,14350,14350,20
20230731,130900,3017187950,14360,14360,14360,14360,2
20230731,130800,3017159230,14370,14340,14370,14340,12
20230731,130700,3016987090,14340,14340,14340,14340,20
20230731,130600,3016700290,14340,14340,14340,14340,160
20230731,130500,3014405890,14340,14370,14370,14340,8
20230731,130400,3014291140,14340,14340,14340,14340,110
20230731,130300,3012713740,14400,14400,14400,14400,10
20230731,130200,3012569740,14400,14390,14400,14290,679
20230731,130100,3002835400,14390,14330,14390,14330,541
20230731,130000,2995051070,14200,14330,14330,14200,150
20230731,125900,2992905750,14390,14390,14390,14390,928
20230731,125800,2979551830,14390,14390,14390,14390,1252
20230731,125700,2961535550,14340,14340,14340,14340,115
20230731,125600,2959886450,14360,14360,14360,14360,200
20230731,125500,2957014450,14390,14400,14400,14390,1237
20230731,125400,2939204510,14410,14410,14410,14410,0
20230731,125300,2939204510,14410,14410,14410,14410,296
20230731,125200,2934939150,14410,14410,14410,14410,81
20230731,125100,2933771940,14420,14390,14420,14390,1875
20230731,125000,2906758000,14380,14380,14380,14380,46
20230731,124900,2906096520,14370,14350,14370,14290,324
20230731,124800,2901443260,14360,14280,14360,14280,69
20230731,124700,2900457320,14270,14360,14360,14270,126
20230731,124600,2898656690,14360,14360,14360,14360,185
20230731,124500,2896000090,14360,14330,14360,14330,4
20230731,124400,2895942740,14320,14350,14350,14200,1314
20230731,124300,2877226950,14370,14370,14370,14370,180
20230731,124200,2874640350,14370,14370,14370,14370,2
20230731,124100,2874611610,14350,14350,14350,14350,30
20230731,124000,2874181110,14420,14410,14420,14410,210
20230731,123900,2871152930,14420,14390,14420,14340,696
20230731,123800,2861126350,14410,14410,14410,14340,1215
20230731,123700,2843640120,14410,14410,14430,14410,1555
20230731,123600,2821215900,14400,14400,14400,14390,69
20230731,123500,2820222930,14390,14420,14420,14390,55
20230731,123400,2819430430,14420,14400,14420,14400,2267
20230731,123300,2786784050,14400,14380,14400,14380,1837
20230731,123200,2760331440,14390,14410,14410,14390,1577
20230731,123100,2737627020,14410,14400,14410,14400,2015
20230731,123000,2708601020,14400,14410,14410,14400,176
20230731,122900,2706066610,14400,14400,14400,14390,2208
20230731,122800,2674274200,14400,14340,14400,14340,3981
20230731,122700,2617027140,14330,14300,14330,14260,776
20230731,122600,2605939650,14310,14310,14310,14310,1
20230731,122500,2605925340,14300,14300,14300,14300,225
20230731,122400,2602707840,14300,14320,14320,14300,7
20230731,122300,2602607700,14360,14360,14360,14360,0
20230731,122200,2602607700,14360,14370,14370,14360,189
20230731,122100,2599891860,14370,14370,14370,14370,0
20230731,122000,2599891860,14370,14290,14370,14290,657
20230731,121900,2590501380,14290,14320,14320,14290,952
20230731,121800,2576891490,14310,14310,14370,14310,183
20230731,121700,2574272590,14370,14370,14370,14310,269
20230731,121600,2570410310,14370,14390,14390,14370,59
20230731,121500,2569562460,14330,14380,14380,14330,645
20230731,121400,2560294310,14410,14400,14410,14400,2
20230731,121300,2560265500,14400,14370,14400,14370,380
20230731,121200,2554800310,14370,14370,14370,14370,147
20230731,121100,2552687920,14380,14350,14380,14350,397
20230731,121000,2546986030,14350,14410,14420,14350,268
20230731,120900,2543128250,14410,14410,14410,14410,3
20230731,120800,2543085020,14440,14440,14440,14440,0
20230731,120700,2543085020,14440,14440,14440,14440,1
20230731,120600,2543070580,14350,14440,14440,14350,172
20230731,120500,2540596620,14460,14500,14500,14350,1486
20230731,120400,2519184520,14500,14450,14500,14450,503
20230731,120300,2511910530,14400,14460,14460,14400,441
20230731,120200,2505544670,14460,14450,14480,14450,242
20230731,120100,2502042680,14440,14360,14440,14330,2008
20230731,120000,2473139040,14350,14460,14460,14280,2554
20230731,115900,2436460760,14460,14470,14490,14460,172
20230731,115800,2433972620,14500,14450,14500,14450,321
20230731,115700,2429331820,14450,14490,14500,14450,884
20230731,115600,2416535450,14500,14550,14550,14500,1914
20230731,115500,2388760630,14550,14550,14560,14550,296
20230731,115400,2384453250,14550,14540,14560,14540,661
20230731,115300,2374832340,14560,14560,14560,14540,149
20230731,115200,2372663110,14550,14500,14550,14500,1376
20230731,115100,2352656090,14500,14500,14520,14500,2787
20230731,115000,2312241600,14490,14470,14500,14460,3082
20230731,114900,2267580010,14460,14430,14480,14420,3491
20230731,114800,2217124910,14430,14430,14440,14430,508
20230731,114700,2209791580,14440,14390,14440,14390,2938
20230731,114600,2167438670,14400,14400,14400,14400,332
20230731,114500,2162657870,14400,14320,14400,14320,2660
20230731,114400,2124368650,14390,14340,14390,14320,193
20230731,114300,2121602600,14340,14410,14410,14330,850
20230731,114200,2109401030,14410,14420,14420,14350,116
20230731,114100,2107733440,14390,14400,14430,14380,3057
20230731,114000,2063672010,14400,14350,14400,14340,815
20230731,113900,2051962710,14350,14360,14360,14340,1464
20230731,113800,2030954500,14370,14380,14400,14370,513
20230731,113700,2023580080,14390,14370,14410,14370,788
20230731,113600,2012237780,14370,14390,14390,14370,157
20230731,113500,2009978930,14390,14410,14420,14390,3104
20230731,113400,1965269200,14410,14420,14450,14410,693
20230731,113300,1955272150,14420,14390,14420,14390,3657
20230731,113200,1902585770,14400,14270,14400,14270,6326
20230731,113100,1811875450,14280,14240,14280,14230,673
20230731,113000,1802287580,14240,14240,14240,14240,151
20230731,112900,1800137340,14240,14260,14260,14240,319
20230731,112800,1795592320,14270,14290,14290,14270,269
20230731,112700,1791750150,14300,14290,14300,14280,277
20230731,112600,1787791780,14300,14240,14300,14230,1772
20230731,112500,1762492470,14230,14230,14240,14230,247
20230731,112400,1758977540,14230,14240,14240,14230,450
20230731,112300,1752572180,14230,14220,14270,14220,308
20230731,112200,1748189710,14230,14280,14280,14220,997
20230731,112100,1733991410,14280,14280,14300,14280,381
20230731,112000,1728549980,14270,14240,14320,14240,8722
20230731,111900,1603893510,14240,14200,14250,14190,1407
20230731,111800,1583889000,14210,14200,14210,14200,335
20230731,111700,1579131000,14190,14190,14200,14190,781
20230731,111600,1568044440,14190,14150,14200,14150,452
20230731,111500,1561638170,14170,14160,14200,14150,5698
20230731,111400,1480754110,14150,14100,14150,14090,970
20230731,111300,1467049040,14100,14080,14100,14070,1506
20230731,111200,1445836130,14080,14070,14080,14070,1202
20230731,111100,1428920820,14060,14070,14070,14060,212
20230731,111000,1425938280,14070,14070,14070,14070,2088
20230731,110900,1396560120,14070,14070,14120,14070,6394
20230731,110800,1306434960,14060,14040,14060,14040,176
20230731,110700,1303960420,14040,14020,14060,14020,1998
20230731,110600,1275910780,14020,14040,14040,14020,308
20230731,110500,1271589710,14030,14020,14040,14020,2022
20230731,110400,1243212480,14020,14000,14020,14000,407
20230731,110300,1237507360,14020,14010,14030,14010,304
20230731,110200,1233243180,14010,13960,14040,13960,10652
20230731,110100,1084213730,13970,13970,13970,13970,0
20230731,110000,1084213730,13970,13910,13970,13910,1320
20230731,105900,1065796240,13900,13950,13950,13900,182
20230731,105800,1063266390,13900,13950,13950,13900,55
20230731,105700,1062500440,13950,13900,13950,13900,1746
20230731,105600,1038166880,13920,13870,13920,13870,2175
20230731,105500,1007937630,13860,13870,13870,13860,182
20230731,105400,1005413300,13860,13860,13860,13860,199
20230731,105300,1002655160,13860,13860,13860,13860,0
20230731,105200,1002655160,13860,13870,13870,13860,1029
20230731,105100,988390170,13870,13870,13870,13870,0
20230731,105000,988390170,13870,13880,13890,13870,387
20230731,104900,983017760,13870,13880,13900,13870,2353
20230731,104800,950332890,13880,13880,13880,13880,240
20230731,104700,947001690,13880,13830,13880,13820,3753
20230731,104600,894972500,13820,13800,13820,13780,798
20230731,104500,883953770,13790,13780,13790,13780,240
20230731,104400,880645750,13770,13760,13770,13760,114
20230731,104300,879076970,13760,13760,13760,13760,11
20230731,104200,878925610,13760,13760,13760,13760,0
20230731,104100,878925610,13760,13770,13770,13760,39
20230731,104000,878388890,13770,13760,13770,13760,516
20230731,103900,871283790,13770,13770,13770,13770,0
20230731,103800,871283790,13770,13770,13770,13770,1
20230731,103700,871270020,13730,13730,13730,13730,623
20230731,103600,862716230,13730,13750,13750,13730,595
20230731,103500,854544710,13750,13780,13780,13750,397
20230731,103400,849084460,13780,13750,13790,13750,22
20230731,103300,848781130,13750,13750,13750,13750,30
20230731,103200,848368630,13800,13800,13800,13800,0
20230731,103100,848368630,13800,13790,13800,13740,704
20230731,103000,838673840,13790,13790,13790,13790,101
20230731,102900,837281050,13790,13800,13800,13790,130
20230731,102800,835487390,13790,13790,13790,13790,0
20230731,102700,835487390,13790,13810,13810,13790,401
20230731,102600,829951250,13820,13820,13820,13820,328
20230731,102500,825418290,13820,13820,13820,13820,0
20230731,102400,825418290,13820,13820,13820,13820,1
20230731,102300,825404470,13820,13820,13820,13820,1
20230731,102200,825390650,13820,13820,13820,13820,55
20230731,102100,824630550,13820,13820,13820,13820,11
20230731,102000,824478530,13860,13840,13860,13810,100
20230731,101900,823093830,13870,13840,13870,13840,207
20230731,101800,820227180,13840,13840,13840,13840,1
20230731,101700,820213340,13840,13810,13840,13810,137
20230731,101600,818321340,13810,13810,13810,13810,41
20230731,101500,817755130,13810,13810,13810,13810,177
20230731,101400,815310760,13810,13810,13810,13810,143
20230731,101300,813335930,13810,13810,13810,13810,100
20230731,101200,811954930,13810,13870,13870,13810,78
20230731,101100,810875950,13870,13800,13870,13800,4660
20230731,101000,746443080,13800,13800,13800,13800,1
20230731,100900,746429280,13790,13760,13790,13760,713
20230731,100800,736609980,13760,13760,13760,13750,14
20230731,100700,736417390,13750,13750,13750,13750,129
20230731,100600,734643640,13750,13750,13780,13750,350
20230731,100500,729830490,13750,13760,13780,13750,483
20230731,100400,723184470,13750,13780,13780,13750,328
20230731,100300,718673320,13790,13790,13790,13790,1
20230731,100200,718659530,13790,13810,13810,13790,172
20230731,100100,716287050,13810,13790,13810,13790,807
20230731,100000,705157810,13780,13760,13780,13750,485
20230731,095900,698484090,13780,13780,13780,13760,70
20230731,095800,697519570,13770,13780,13780,13770,393
20230731,095700,692105960,13790,13790,13790,13790,54
20230731,095600,691361300,13800,13820,13820,13800,134
20230731,095500,689511500,13830,13790,13830,13790,380
20230731,095400,684256140,13830,13830,13830,13830,0
20230731,095300,684256140,13830,13830,13830,13790,407
20230731,095200,678627970,13820,13790,13820,13790,3103
20230731,095100,635798640,13790,13730,13790,13730,868
20230731,095000,623845560,13720,13710,13720,13710,95
20230731,094900,622542810,13710,13690,13710,13690,104
20230731,094800,621118500,13660,13670,13690,13660,585
20230731,094700,613111980,13670,13670,13690,13670,848
20230731,094600,601517570,13670,13680,13690,13670,1296
20230731,094500,583790520,13680,13680,13680,13680,2
20230731,094400,583763160,13690,13710,13710,13690,928
20230731,094300,571057980,13710,13710,13720,13710,95
20230731,094200,569755050,13720,13720,13720,13710,848
20230731,094100,558127440,13750,13740,13750,13740,178
20230731,094000,555681700,13720,13740,13740,13720,746
20230731,093900,545431680,13740,13720,13740,13720,161
20230731,093800,543221340,13720,13740,13740,13720,112
20230731,093700,541683480,13740,13730,13740,13720,112
20230731,093600,540145730,13730,13720,13750,13710,591
20230731,093500,532027150,13710,13730,13730,13710,112
20230731,093400,530491590,13710,13680,13710,13680,221
20230731,093300,527464590,13680,13690,13690,13680,284
20230731,093200,523578230,13700,13700,13700,13700,96
20230731,093100,522263030,13710,13720,13760,13710,173
20230731,093000,519890780,13760,13720,13760,13720,141
20230731,092900,517955460,13720,13800,13800,13720,544
20230731,092800,510477420,13810,13810,13820,13800,1334
20230731,092700,492055950,13820,13810,13820,13790,6509
20230731,092600,402168610,13810,13760,13830,13760,748
20230731,092500,391842380,13760,13770,13770,13760,2498
20230731,092400,357461490,13770,13790,13820,13770,2420
20230731,092300,324065030,13780,13760,13780,13760,777
20230731,092200,313365130,13770,13710,13770,13690,1050
20230731,092100,298948390,13710,13690,13710,13690,993
20230731,092000,285343310,13710,13600,13710,13600,4585
20230731,091900,222693990,13610,13620,13630,13610,868
20230731,091800,210871860,13620,13540,13620,13540,447
20230731,091700,204794490,13540,13540,13550,13530,266
20230731,091600,201191360,13480,13480,13480,13470,211
20230731,091500,198347150,13480,13560,13630,13480,785
20230731,091400,187731740,13550,13580,13600,13550,4269
20230731,091300,129770290,13590,13540,13590,13500,2189
20230731,091200,100092070,13530,13460,13540,13460,788
20230731,091100,89427950,13430,13500,13500,13430,177
20230731,091000,87040150,13500,13490,13500,13450,9
20230731,090900,86918760,13460,13500,13500,13460,506
20230731,090800,80087800,13500,13500,13510,13500,890
20230731,090700,68072780,13500,13500,13510,13500,23
20230731,090600,67762270,13530,13510,13530,13500,92
20230731,090500,66519600,13530,13510,13530,13510,18
20230731,090400,66276340,13510,13460,13510,13460,1092
20230731,090300,51534800,13460,13500,13500,13460,99
20230731,090200,50199220,13500,13500,13530,13430,531
20230731,090100,43030210,13410,13400,13430,13400,467
20230731,090000,36764790,13500,13330,13540,13330,2746