KissMeData/100660/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194800,169238970,5140,5140,5140,5140,800
20230731,194700,169238970,5140,5140,5140,5140,0
20230731,194600,169238970,5140,5140,5140,5140,0
20230731,194500,169238970,5140,5140,5140,5140,0
20230731,194400,169238970,5140,5140,5140,5140,0
20230731,194300,169238970,5140,5140,5140,5140,0
20230731,194200,169238970,5140,5140,5140,5140,0
20230731,194100,169238970,5140,5140,5140,5140,0
20230731,194000,169238970,5140,5140,5140,5140,0
20230731,193900,169238970,5140,5140,5140,5140,0
20230731,193800,169238970,5140,5140,5140,5140,0
20230731,193700,169238970,5140,5140,5140,5140,0
20230731,193600,169238970,5140,5140,5140,5140,0
20230731,193500,169238970,5140,5140,5140,5140,0
20230731,193400,169238970,5140,5140,5140,5140,0
20230731,193300,169238970,5140,5140,5140,5140,0
20230731,193200,169238970,5140,5140,5140,5140,0
20230731,193100,169238970,5140,5140,5140,5140,0
20230731,193000,169238970,5140,5140,5140,5140,0
20230731,192900,169238970,5140,5140,5140,5140,0
20230731,192800,169238970,5140,5140,5140,5140,0
20230731,192700,169238970,5140,5140,5140,5140,0
20230731,192600,169238970,5140,5140,5140,5140,0
20230731,192500,169238970,5140,5140,5140,5140,0
20230731,192400,169238970,5140,5140,5140,5140,0
20230731,192300,169238970,5140,5140,5140,5140,0
20230731,192200,169238970,5140,5140,5140,5140,0
20230731,192100,169238970,5140,5140,5140,5140,0
20230731,192000,169238970,5140,5140,5140,5140,0
20230731,191900,169238970,5140,5140,5140,5140,0
20230731,191800,169238970,5140,5140,5140,5140,800
20230731,191700,169238970,5140,5140,5140,5140,0
20230731,191600,169238970,5140,5140,5140,5140,0
20230731,191500,169238970,5140,5140,5140,5140,0
20230731,191400,169238970,5140,5140,5140,5140,0
20230731,191300,169238970,5140,5140,5140,5140,0
20230731,191200,169238970,5140,5140,5140,5140,0
20230731,191100,169238970,5140,5140,5140,5140,0
20230731,191000,169238970,5140,5140,5140,5140,0
20230731,190900,169238970,5140,5140,5140,5140,0
20230731,190800,169238970,5140,5140,5140,5140,0
20230731,190700,169238970,5140,5140,5140,5140,0
20230731,190600,169238970,5140,5140,5140,5140,0
20230731,190500,169238970,5140,5140,5140,5140,0
20230731,190400,169238970,5140,5140,5140,5140,0
20230731,190300,169238970,5140,5140,5140,5140,0
20230731,190200,169238970,5140,5140,5140,5140,0
20230731,190100,169238970,5140,5140,5140,5140,0
20230731,190000,169238970,5140,5140,5140,5140,0
20230731,185900,169238970,5140,5140,5140,5140,0
20230731,185800,169238970,5140,5140,5140,5140,0
20230731,185700,169238970,5140,5140,5140,5140,0
20230731,185600,169238970,5140,5140,5140,5140,0
20230731,185500,169238970,5140,5140,5140,5140,0
20230731,185400,169238970,5140,5140,5140,5140,0
20230731,185300,169238970,5140,5140,5140,5140,0
20230731,185200,169238970,5140,5140,5140,5140,0
20230731,185100,169238970,5140,5140,5140,5140,0
20230731,185000,169238970,5140,5140,5140,5140,0
20230731,184900,169238970,5140,5140,5140,5140,0
20230731,184800,169238970,5140,5140,5140,5140,800
20230731,184700,169238970,5140,5140,5140,5140,0
20230731,184600,169238970,5140,5140,5140,5140,0
20230731,184500,169238970,5140,5140,5140,5140,0
20230731,184400,169238970,5140,5140,5140,5140,0
20230731,184300,169238970,5140,5140,5140,5140,0
20230731,184200,169238970,5140,5140,5140,5140,0
20230731,184100,169238970,5140,5140,5140,5140,0
20230731,184000,169238970,5140,5140,5140,5140,0
20230731,183900,169238970,5140,5140,5140,5140,0
20230731,183800,169238970,5140,5140,5140,5140,0
20230731,183700,169238970,5140,5140,5140,5140,0
20230731,183600,169238970,5140,5140,5140,5140,0
20230731,183500,169238970,5140,5140,5140,5140,0
20230731,183400,169238970,5140,5140,5140,5140,0
20230731,183300,169238970,5140,5140,5140,5140,0
20230731,183200,169238970,5140,5140,5140,5140,0
20230731,183100,169238970,5140,5140,5140,5140,0
20230731,183000,169238970,5140,5140,5140,5140,0
20230731,182900,169238970,5140,5140,5140,5140,0
20230731,182800,169238970,5140,5140,5140,5140,0
20230731,182700,169238970,5140,5140,5140,5140,0
20230731,182600,169238970,5140,5140,5140,5140,0
20230731,182500,169238970,5140,5140,5140,5140,0
20230731,182400,169238970,5140,5140,5140,5140,0
20230731,182300,169238970,5140,5140,5140,5140,0
20230731,182200,169238970,5140,5140,5140,5140,0
20230731,182100,169238970,5140,5140,5140,5140,0
20230731,182000,169238970,5140,5140,5140,5140,0
20230731,181900,169238970,5140,5140,5140,5140,0
20230731,181800,169238970,5140,5140,5140,5140,800
20230731,181700,169238970,5140,5140,5140,5140,0
20230731,181600,169238970,5140,5140,5140,5140,0
20230731,181500,169238970,5140,5140,5140,5140,0
20230731,181400,169238970,5140,5140,5140,5140,0
20230731,181300,169238970,5140,5140,5140,5140,0
20230731,181200,169238970,5140,5140,5140,5140,0
20230731,181100,169238970,5140,5140,5140,5140,0
20230731,181000,169238970,5140,5140,5140,5140,0
20230731,180900,169238970,5140,5140,5140,5140,0
20230731,180800,169238970,5140,5140,5140,5140,0
20230731,180700,169238970,5140,5140,5140,5140,0
20230731,180600,169238970,5140,5140,5140,5140,0
20230731,180500,169238970,5140,5140,5140,5140,0
20230731,180400,169238970,5140,5140,5140,5140,0
20230731,180300,169238970,5140,5140,5140,5140,0
20230731,180200,169238970,5140,5140,5140,5140,0
20230731,180100,169238970,5140,5140,5140,5140,0
20230731,180000,169238970,5140,5140,5140,5140,0
20230731,175900,169238970,5140,5140,5140,5140,0
20230731,175800,169238970,5140,5140,5140,5140,0
20230731,175700,169238970,5140,5140,5140,5140,0
20230731,175600,169238970,5140,5140,5140,5140,0
20230731,175500,169238970,5140,5140,5140,5140,0
20230731,175400,169238970,5140,5140,5140,5140,0
20230731,175300,169238970,5140,5140,5140,5140,0
20230731,175200,169238970,5140,5140,5140,5140,0
20230731,175100,169238970,5140,5140,5140,5140,0
20230731,175000,169238970,5140,5140,5140,5140,0
20230731,174900,169238970,5140,5140,5140,5140,0
20230731,174800,169238970,5140,5140,5140,5140,800
20230731,174700,169238970,5140,5140,5140,5140,0
20230731,174600,169238970,5140,5140,5140,5140,0
20230731,174500,169238970,5140,5140,5140,5140,0
20230731,174400,169238970,5140,5140,5140,5140,0
20230731,174300,169238970,5140,5140,5140,5140,0
20230731,174200,169238970,5140,5140,5140,5140,0
20230731,174100,169238970,5140,5140,5140,5140,0
20230731,174000,169238970,5140,5140,5140,5140,0
20230731,173900,169238970,5140,5140,5140,5140,0
20230731,173800,169238970,5140,5140,5140,5140,0
20230731,173700,169238970,5140,5140,5140,5140,0
20230731,173600,169238970,5140,5140,5140,5140,0
20230731,173500,169238970,5140,5140,5140,5140,0
20230731,173400,169238970,5140,5140,5140,5140,0
20230731,173300,169238970,5140,5140,5140,5140,0
20230731,173200,169238970,5140,5140,5140,5140,0
20230731,173100,169238970,5140,5140,5140,5140,0
20230731,173000,169238970,5140,5140,5140,5140,0
20230731,172900,169238970,5140,5140,5140,5140,0
20230731,172800,169238970,5140,5140,5140,5140,0
20230731,172700,169238970,5140,5140,5140,5140,0
20230731,172600,169238970,5140,5140,5140,5140,0
20230731,172500,169238970,5140,5140,5140,5140,0
20230731,172400,169238970,5140,5140,5140,5140,0
20230731,172300,169238970,5140,5140,5140,5140,0
20230731,172200,169238970,5140,5140,5140,5140,0
20230731,172100,169238970,5140,5140,5140,5140,0
20230731,172000,169238970,5140,5140,5140,5140,0
20230731,171900,169238970,5140,5140,5140,5140,0
20230731,171800,169238970,5140,5140,5140,5140,800
20230731,171700,169238970,5140,5140,5140,5140,0
20230731,171600,169238970,5140,5140,5140,5140,0
20230731,171500,169238970,5140,5140,5140,5140,0
20230731,171400,169238970,5140,5140,5140,5140,0
20230731,171300,169238970,5140,5140,5140,5140,0
20230731,171200,169238970,5140,5140,5140,5140,0
20230731,171100,169238970,5140,5140,5140,5140,0
20230731,171000,169238970,5140,5140,5140,5140,0
20230731,170900,169238970,5140,5140,5140,5140,0
20230731,170800,169238970,5140,5140,5140,5140,0
20230731,170700,169238970,5140,5140,5140,5140,0
20230731,170600,169238970,5140,5140,5140,5140,0
20230731,170500,169238970,5140,5140,5140,5140,0
20230731,170400,169238970,5140,5140,5140,5140,0
20230731,170300,169238970,5140,5140,5140,5140,0
20230731,170200,169238970,5140,5140,5140,5140,0
20230731,170100,169238970,5140,5140,5140,5140,0
20230731,170000,169238970,5140,5140,5140,5140,0
20230731,165900,169238970,5140,5140,5140,5140,0
20230731,165800,169238970,5140,5140,5140,5140,0
20230731,165700,169238970,5140,5140,5140,5140,0
20230731,165600,169238970,5140,5140,5140,5140,0
20230731,165500,169238970,5140,5140,5140,5140,0
20230731,165400,169238970,5140,5140,5140,5140,0
20230731,165300,169238970,5140,5140,5140,5140,0
20230731,165200,169238970,5140,5140,5140,5140,0
20230731,165100,169238970,5140,5140,5140,5140,0
20230731,165000,169238970,5140,5140,5140,5140,0
20230731,164900,169238970,5140,5140,5140,5140,0
20230731,164800,169238970,5140,5140,5140,5140,800
20230731,164700,169238970,5140,5140,5140,5140,0
20230731,164600,169238970,5140,5140,5140,5140,0
20230731,164500,169238970,5140,5140,5140,5140,0
20230731,164400,169238970,5140,5140,5140,5140,0
20230731,164300,169238970,5140,5140,5140,5140,0
20230731,164200,169238970,5140,5140,5140,5140,0
20230731,164100,169238970,5140,5140,5140,5140,0
20230731,164000,169238970,5140,5140,5140,5140,0
20230731,163900,169238970,5140,5140,5140,5140,0
20230731,163800,169238970,5140,5140,5140,5140,0
20230731,163700,169238970,5140,5140,5140,5140,0
20230731,163600,169238970,5140,5140,5140,5140,0
20230731,163500,169238970,5140,5140,5140,5140,0
20230731,163400,169238970,5140,5140,5140,5140,0
20230731,163300,169238970,5140,5140,5140,5140,0
20230731,163200,169238970,5140,5140,5140,5140,0
20230731,163100,169238970,5140,5140,5140,5140,0
20230731,163000,169238970,5140,5140,5140,5140,0
20230731,162900,169238970,5140,5140,5140,5140,0
20230731,162800,169238970,5140,5140,5140,5140,0
20230731,162700,169238970,5140,5140,5140,5140,0
20230731,162600,169238970,5140,5140,5140,5140,0
20230731,162500,169238970,5140,5140,5140,5140,0
20230731,162400,169238970,5140,5140,5140,5140,0
20230731,162300,169238970,5140,5140,5140,5140,0
20230731,162200,169238970,5140,5140,5140,5140,0
20230731,162100,169238970,5140,5140,5140,5140,0
20230731,162000,169238970,5140,5140,5140,5140,0
20230731,161900,169238970,5140,5140,5140,5140,0
20230731,161800,169238970,5140,5140,5140,5140,800
20230731,161700,169238970,5140,5140,5140,5140,0
20230731,161600,169238970,5140,5140,5140,5140,0
20230731,161500,169238970,5140,5140,5140,5140,0
20230731,161400,169238970,5140,5140,5140,5140,0
20230731,161300,169238970,5140,5140,5140,5140,0
20230731,161200,169238970,5140,5140,5140,5140,0
20230731,161100,169238970,5140,5140,5140,5140,0
20230731,161000,169238970,5140,5140,5140,5140,0
20230731,160900,169238970,5140,5140,5140,5140,0
20230731,160800,169238970,5140,5140,5140,5140,0
20230731,160700,169238970,5140,5140,5140,5140,0
20230731,160600,169238970,5140,5140,5140,5140,0
20230731,160500,169238970,5140,5140,5140,5140,0
20230731,160400,169238970,5140,5140,5140,5140,0
20230731,160300,169238970,5140,5140,5140,5140,0
20230731,160200,169238970,5140,5140,5140,5140,0
20230731,160100,169238970,5140,5140,5140,5140,0
20230731,160000,169238970,5140,5140,5140,5140,0
20230731,155900,169238970,5140,5140,5140,5140,0
20230731,155800,169238970,5140,5140,5140,5140,0
20230731,155700,169238970,5140,5140,5140,5140,0
20230731,155600,169238970,5140,5140,5140,5140,0
20230731,155500,169238970,5140,5140,5140,5140,0
20230731,155400,169238970,5140,5140,5140,5140,0
20230731,155300,169238970,5140,5140,5140,5140,0
20230731,155200,169238970,5140,5140,5140,5140,0
20230731,155100,169238970,5140,5140,5140,5140,0
20230731,155000,169238970,5140,5140,5140,5140,0
20230731,154900,169238970,5140,5140,5140,5140,0
20230731,154800,169238970,5140,5140,5140,5140,800
20230731,154700,169238970,5140,5140,5140,5140,0
20230731,154600,169238970,5140,5140,5140,5140,0
20230731,154500,169238970,5140,5140,5140,5140,0
20230731,154400,169238970,5140,5140,5140,5140,0
20230731,154300,169238970,5140,5140,5140,5140,0
20230731,154200,169238970,5140,5140,5140,5140,0
20230731,154100,169238970,5140,5140,5140,5140,0
20230731,154000,169238970,5140,5140,5140,5140,0
20230731,153900,169238970,5140,5140,5140,5140,0
20230731,153800,169238970,5140,5140,5140,5140,0
20230731,153700,169238970,5140,5140,5140,5140,0
20230731,153600,169238970,5140,5140,5140,5140,0
20230731,153500,169238970,5140,5140,5140,5140,0
20230731,153400,169238970,5140,5140,5140,5140,0
20230731,153300,169238970,5140,5140,5140,5140,0
20230731,153200,169238970,5140,5140,5140,5140,0
20230731,153100,169238970,5140,5140,5140,5140,0
20230731,153000,169238970,5140,5140,5140,5140,800
20230731,152900,165126970,5130,5130,5130,5130,0
20230731,152800,165126970,5130,5130,5130,5130,0
20230731,152700,165126970,5130,5130,5130,5130,0
20230731,152600,165126970,5130,5130,5130,5130,0
20230731,152500,165126970,5130,5130,5130,5130,0
20230731,152400,165126970,5130,5130,5130,5130,0
20230731,152300,165126970,5130,5130,5130,5130,0
20230731,152200,165126970,5130,5130,5130,5130,0
20230731,152100,165126970,5130,5130,5130,5130,0
20230731,152000,165126970,5130,5130,5130,5130,0
20230731,151900,165126970,5130,5130,5130,5130,10
20230731,151800,165075670,5140,5140,5140,5140,0
20230731,151700,165075670,5140,5140,5140,5140,0
20230731,151600,165075670,5140,5140,5140,5140,46
20230731,151500,164839230,5140,5140,5140,5140,83
20230731,151400,164412610,5140,5130,5140,5130,12
20230731,151300,164351020,5130,5120,5130,5110,111
20230731,151200,163782960,5140,5140,5140,5140,0
20230731,151100,163782960,5140,5140,5140,5140,0
20230731,151000,163782960,5140,5140,5140,5140,0
20230731,150900,163782960,5140,5140,5140,5120,215
20230731,150800,162681860,5140,5140,5140,5140,0
20230731,150700,162681860,5140,5140,5140,5130,1952
20230731,150600,152668080,5130,5130,5130,5130,75
20230731,150500,152283330,5140,5140,5140,5140,50
20230731,150400,152026330,5150,5150,5150,5150,0
20230731,150300,152026330,5150,5150,5150,5150,0
20230731,150200,152026330,5150,5150,5150,5150,0
20230731,150100,152026330,5150,5150,5150,5150,0
20230731,150000,152026330,5150,5150,5150,5150,1
20230731,145900,152021180,5150,5140,5150,5140,2606
20230731,145800,138626300,5140,5140,5140,5140,0
20230731,145700,138626300,5140,5140,5140,5140,0
20230731,145600,138626300,5140,5140,5140,5110,527
20230731,145500,135929770,5140,5130,5140,5130,86
20230731,145400,135488580,5140,5130,5140,5130,917
20230731,145300,130784350,5130,5130,5130,5130,0
20230731,145200,130784350,5130,5110,5130,5110,658
20230731,145100,127416080,5110,5100,5110,5100,100
20230731,145000,126906070,5100,5100,5100,5100,3
20230731,144900,126890770,5100,5100,5100,5100,5
20230731,144800,126865270,5100,5090,5100,5090,21
20230731,144700,126758370,5100,5090,5100,5090,55
20230731,144600,126478410,5090,5090,5090,5090,0
20230731,144500,126478410,5090,5090,5090,5090,4
20230731,144400,126458050,5080,5080,5080,5080,38
20230731,144300,126265010,5080,5080,5080,5080,62
20230731,144200,125950050,5090,5090,5090,5090,2
20230731,144100,125939870,5090,5090,5090,5090,0
20230731,144000,125939870,5090,5090,5090,5090,0
20230731,143900,125939870,5090,5090,5090,5090,2
20230731,143800,125929690,5090,5090,5090,5090,0
20230731,143700,125929690,5090,5090,5090,5090,2
20230731,143600,125919510,5090,5110,5110,5090,39
20230731,143500,125720700,5120,5120,5120,5120,13
20230731,143400,125654140,5120,5090,5120,5090,2
20230731,143300,125643930,5120,5120,5120,5120,0
20230731,143200,125643930,5120,5120,5120,5120,0
20230731,143100,125643930,5120,5100,5120,5100,2
20230731,143000,125633710,5120,5120,5120,5120,30
20230731,142900,125480110,5110,5110,5110,5110,200
20230731,142800,124458110,5110,5110,5110,5110,0
20230731,142700,124458110,5110,5110,5110,5110,0
20230731,142600,124458110,5110,5110,5110,5110,0
20230731,142500,124458110,5110,5110,5110,5110,0
20230731,142400,124458110,5110,5110,5110,5110,0
20230731,142300,124458110,5110,5110,5110,5110,0
20230731,142200,124458110,5110,5110,5110,5110,0
20230731,142100,124458110,5110,5110,5110,5110,0
20230731,142000,124458110,5110,5110,5110,5110,0
20230731,141900,124458110,5110,5110,5110,5110,0
20230731,141800,124458110,5110,5100,5110,5100,4
20230731,141700,124437700,5100,5080,5100,5080,998
20230731,141600,119347920,5110,5110,5110,5110,0
20230731,141500,119347920,5110,5110,5110,5110,0
20230731,141400,119347920,5110,5110,5110,5110,6
20230731,141300,119317260,5090,5090,5090,5090,2
20230731,141200,119307080,5090,5090,5090,5090,3
20230731,141100,119291810,5090,5090,5090,5090,5
20230731,141000,119266360,5090,5090,5090,5090,2
20230731,140900,119256180,5110,5110,5110,5110,0
20230731,140800,119256180,5110,5110,5110,5110,0
20230731,140700,119256180,5110,5110,5110,5110,0
20230731,140600,119256180,5110,5110,5110,5110,52
20230731,140500,118990460,5060,5090,5090,5060,80
20230731,140400,118585430,5120,5120,5120,5120,0
20230731,140300,118585430,5120,5120,5120,5120,4
20230731,140200,118564950,5120,5120,5120,5120,1
20230731,140100,118559830,5120,5120,5120,5120,0
20230731,140000,118559830,5120,5120,5120,5120,1
20230731,135900,118554710,5120,5120,5120,5120,1
20230731,135800,118549590,5120,5120,5120,5120,22
20230731,135700,118436950,5120,5120,5120,5120,101
20230731,135600,117919830,5110,5110,5110,5110,97
20230731,135500,117424160,5110,5090,5110,5090,200
20230731,135400,116402420,5100,5100,5100,5100,0
20230731,135300,116402420,5100,5100,5100,5100,0
20230731,135200,116402420,5100,5100,5100,5100,0
20230731,135100,116402420,5100,5100,5100,5100,1
20230731,135000,116397320,5050,5050,5050,5050,0
20230731,134900,116397320,5050,5100,5100,5050,401
20230731,134800,114369140,5110,5110,5110,5110,0
20230731,134700,114369140,5110,5110,5110,5110,0
20230731,134600,114369140,5110,5110,5110,5110,0
20230731,134500,114369140,5110,5110,5110,5110,0
20230731,134400,114369140,5110,5110,5110,5110,0
20230731,134300,114369140,5110,5110,5110,5110,6
20230731,134200,114338480,5120,5120,5120,5120,0
20230731,134100,114338480,5120,5120,5120,5120,0
20230731,134000,114338480,5120,5120,5120,5120,0
20230731,133900,114338480,5120,5120,5120,5120,0
20230731,133800,114338480,5120,5120,5120,5120,0
20230731,133700,114338480,5120,5120,5120,5120,0
20230731,133600,114338480,5120,5120,5120,5120,0
20230731,133500,114338480,5120,5130,5130,5100,12
20230731,133400,114277230,5100,5100,5100,5100,10
20230731,133300,114226230,5090,5090,5090,5090,0
20230731,133200,114226230,5090,5090,5090,5090,0
20230731,133100,114226230,5090,5090,5090,5090,10
20230731,133000,114175330,5120,5120,5120,5120,0
20230731,132900,114175330,5120,5120,5120,5120,0
20230731,132800,114175330,5120,5120,5120,5120,0
20230731,132700,114175330,5120,5120,5120,5120,0
20230731,132600,114175330,5120,5120,5120,5120,40
20230731,132500,113970530,5130,5130,5130,5130,0
20230731,132400,113970530,5130,5120,5130,5120,75
20230731,132300,113586520,5120,5120,5120,5120,0
20230731,132200,113586520,5120,5120,5120,5120,0
20230731,132100,113586520,5120,5120,5120,5120,1
20230731,132000,113581400,5080,5080,5080,5080,2
20230731,131900,113571240,5120,5120,5120,5120,10
20230731,131800,113520040,5120,5120,5120,5120,0
20230731,131700,113520040,5120,5100,5120,5100,3
20230731,131600,113504720,5120,5090,5120,5090,10
20230731,131500,113453660,5070,5070,5070,5070,29
20230731,131400,113306630,5100,5100,5100,5100,0
20230731,131300,113306630,5100,5100,5100,5090,29
20230731,131200,113158860,5110,5110,5110,5110,0
20230731,131100,113158860,5110,5110,5110,5110,0
20230731,131000,113158860,5110,5110,5110,5110,0
20230731,130900,113158860,5110,5110,5110,5110,0
20230731,130800,113158860,5110,5110,5110,5110,0
20230731,130700,113158860,5110,5110,5110,5110,2
20230731,130600,113148640,5100,5070,5110,5070,53
20230731,130500,112879200,5070,5070,5070,5070,18
20230731,130400,112787940,5110,5110,5110,5110,0
20230731,130300,112787940,5110,5110,5110,5110,0
20230731,130200,112787940,5110,5110,5110,5110,1
20230731,130100,112782830,5070,5070,5070,5070,0
20230731,130000,112782830,5070,5070,5070,5070,0
20230731,125900,112782830,5070,5070,5070,5070,20
20230731,125800,112681430,5120,5120,5120,5120,30
20230731,125700,112527830,5120,5120,5120,5120,0
20230731,125600,112527830,5120,5100,5120,5060,79
20230731,125500,112126340,5100,5100,5100,5100,2
20230731,125400,112116140,5130,5130,5130,5130,0
20230731,125300,112116140,5130,5130,5130,5130,0
20230731,125200,112116140,5130,5130,5130,5130,0
20230731,125100,112116140,5130,5130,5130,5130,0
20230731,125000,112116140,5130,5130,5130,5130,0
20230731,124900,112116140,5130,5130,5130,5130,0
20230731,124800,112116140,5130,5130,5130,5130,0
20230731,124700,112116140,5130,5130,5130,5130,50
20230731,124600,111859640,5140,5140,5140,5140,0
20230731,124500,111859640,5140,5120,5140,5120,201
20230731,124400,110828260,5120,5120,5120,5120,0
20230731,124300,110828260,5120,5120,5120,5120,0
20230731,124200,110828260,5120,5120,5120,5120,0
20230731,124100,110828260,5120,5100,5120,5070,141
20230731,124000,110111340,5130,5130,5130,5130,0
20230731,123900,110111340,5130,5130,5130,5130,7
20230731,123800,110075430,5130,5130,5130,5130,5
20230731,123700,110049780,5130,5130,5130,5130,0
20230731,123600,110049780,5130,5130,5130,5130,0
20230731,123500,110049780,5130,5130,5130,5130,77
20230731,123400,109654770,5140,5140,5140,5140,10
20230731,123300,109603370,5140,5140,5140,5140,90
20230731,123200,109140770,5140,5120,5140,5120,100
20230731,123100,108627080,5140,5140,5140,5140,0
20230731,123000,108627080,5140,5140,5140,5140,0
20230731,122900,108627080,5140,5140,5140,5140,0
20230731,122800,108627080,5140,5140,5140,5140,0
20230731,122700,108627080,5140,5140,5140,5140,0
20230731,122600,108627080,5140,5140,5140,5140,0
20230731,122500,108627080,5140,5140,5140,5140,0
20230731,122400,108627080,5140,5140,5140,5140,0
20230731,122300,108627080,5140,5140,5140,5140,200
20230731,122200,107599080,5140,5140,5140,5140,0
20230731,122100,107599080,5140,5140,5140,5140,0
20230731,122000,107599080,5140,5140,5140,5140,0
20230731,121900,107599080,5140,5140,5140,5140,0
20230731,121800,107599080,5140,5110,5140,5110,3
20230731,121700,107583720,5140,5140,5140,5140,0
20230731,121600,107583720,5140,5140,5140,5140,0
20230731,121500,107583720,5140,5140,5140,5140,0
20230731,121400,107583720,5140,5140,5140,5140,0
20230731,121300,107583720,5140,5140,5140,5140,0
20230731,121200,107583720,5140,5140,5140,5140,0
20230731,121100,107583720,5140,5140,5140,5140,1
20230731,121000,107578580,5110,5110,5110,5110,0
20230731,120900,107578580,5110,5110,5110,5110,0
20230731,120800,107578580,5110,5110,5110,5110,1
20230731,120700,107573470,5140,5140,5140,5140,0
20230731,120600,107573470,5140,5140,5140,5140,0
20230731,120500,107573470,5140,5140,5140,5140,0
20230731,120400,107573470,5140,5140,5140,5140,0
20230731,120300,107573470,5140,5140,5140,5140,0
20230731,120200,107573470,5140,5140,5140,5140,1
20230731,120100,107568330,5120,5120,5120,5120,20
20230731,120000,107465930,5140,5140,5140,5140,10
20230731,115900,107414530,5140,5120,5140,5120,10
20230731,115800,107363150,5140,5110,5140,5110,11
20230731,115700,107306910,5070,5070,5070,5070,0
20230731,115600,107306910,5070,5070,5070,5070,0
20230731,115500,107306910,5070,5100,5100,5070,425
20230731,115400,105141520,5120,5120,5120,5120,0
20230731,115300,105141520,5120,5120,5120,5120,1
20230731,115200,105136400,5100,5110,5110,5100,150
20230731,115100,104370280,5120,5120,5120,5120,0
20230731,115000,104370280,5120,5120,5120,5120,0
20230731,114900,104370280,5120,5120,5120,5120,0
20230731,114800,104370280,5120,5120,5120,5120,148
20230731,114700,103612520,5140,5140,5140,5140,5
20230731,114600,103586820,5140,5140,5140,5140,0
20230731,114500,103586820,5140,5140,5140,5140,0
20230731,114400,103586820,5140,5140,5140,5140,0
20230731,114300,103586820,5140,5140,5140,5140,0
20230731,114200,103586820,5140,5140,5140,5140,0
20230731,114100,103586820,5140,5140,5140,5140,0
20230731,114000,103586820,5140,5140,5140,5140,0
20230731,113900,103586820,5140,5140,5140,5140,0
20230731,113800,103586820,5140,5140,5140,5140,2
20230731,113700,103576540,5140,5140,5140,5140,0
20230731,113600,103576540,5140,5140,5140,5140,0
20230731,113500,103576540,5140,5140,5140,5140,0
20230731,113400,103576540,5140,5140,5140,5140,1
20230731,113300,103571400,5120,5120,5120,5120,0
20230731,113200,103571400,5120,5120,5120,5120,0
20230731,113100,103571400,5120,5120,5120,5120,0
20230731,113000,103571400,5120,5120,5120,5120,0
20230731,112900,103571400,5120,5110,5120,5110,37
20230731,112800,103382320,5110,5110,5110,5110,50
20230731,112700,103126820,5120,5120,5120,5120,14
20230731,112600,103055140,5140,5140,5140,5140,0
20230731,112500,103055140,5140,5140,5140,5140,0
20230731,112400,103055140,5140,5140,5140,5140,0
20230731,112300,103055140,5140,5140,5140,5140,0
20230731,112200,103055140,5140,5140,5140,5140,0
20230731,112100,103055140,5140,5140,5140,5140,4
20230731,112000,103034580,5140,5140,5140,5140,0
20230731,111900,103034580,5140,5140,5140,5140,0
20230731,111800,103034580,5140,5140,5140,5140,0
20230731,111700,103034580,5140,5140,5140,5140,0
20230731,111600,103034580,5140,5140,5140,5140,224
20230731,111500,101883220,5140,5140,5140,5140,1
20230731,111400,101878080,5130,5130,5130,5130,422
20230731,111300,99713220,5120,5120,5120,5120,81
20230731,111200,99298500,5120,5120,5120,5120,0
20230731,111100,99298500,5120,5120,5120,5120,1
20230731,111000,99293380,5130,5130,5130,5130,0
20230731,110900,99293380,5130,5130,5130,5130,0
20230731,110800,99293380,5130,5130,5130,5130,4
20230731,110700,99272860,5140,5140,5140,5140,0
20230731,110600,99272860,5140,5140,5140,5140,0
20230731,110500,99272860,5140,5140,5140,5140,0
20230731,110400,99272860,5140,5140,5140,5140,0
20230731,110300,99272860,5140,5140,5140,5140,1
20230731,110200,99267720,5110,5110,5110,5110,16
20230731,110100,99185960,5140,5140,5140,5140,100
20230731,110000,98671960,5140,5140,5140,5140,0
20230731,105900,98671960,5140,5140,5140,5140,0
20230731,105800,98671960,5140,5140,5140,5140,100
20230731,105700,98157960,5110,5110,5110,5110,0
20230731,105600,98157960,5110,5110,5110,5110,0
20230731,105500,98157960,5110,5110,5110,5110,1
20230731,105400,98152850,5110,5110,5110,5110,405
20230731,105300,96083300,5110,5110,5110,5110,0
20230731,105200,96083300,5110,5110,5110,5110,2
20230731,105100,96073080,5110,5130,5130,5110,128
20230731,105000,95417460,5140,5140,5140,5140,972
20230731,104900,90421380,5140,5120,5140,5120,60
20230731,104800,90113560,5110,5110,5110,5110,201
20230731,104700,89086450,5120,5120,5120,5120,0
20230731,104600,89086450,5120,5130,5130,5120,41
20230731,104500,88876520,5140,5140,5140,5140,0
20230731,104400,88876520,5140,5140,5140,5140,0
20230731,104300,88876520,5140,5140,5140,5140,207
20230731,104200,87812540,5150,5150,5150,5150,190
20230731,104100,86834040,5150,5150,5150,5150,105
20230731,104000,86293290,5150,5150,5150,5150,775
20230731,103900,82302040,5150,5150,5160,5150,2048
20230731,103800,71752500,5140,5140,5140,5140,4
20230731,103700,71731940,5140,5140,5140,5140,205
20230731,103600,70678240,5140,5140,5140,5140,0
20230731,103500,70678240,5140,5140,5140,5140,352
20230731,103400,68868960,5140,5140,5140,5140,200
20230731,103300,67840960,5140,5140,5140,5140,336
20230731,103200,66113920,5140,5140,5140,5140,0
20230731,103100,66113920,5140,5120,5140,5120,210
20230731,103000,65037520,5120,5120,5120,5120,0
20230731,102900,65037520,5120,5120,5120,5120,952
20230731,102800,60163280,5130,5130,5130,5130,0
20230731,102700,60163280,5130,5130,5130,5130,57
20230731,102600,59870870,5130,5130,5130,5130,63
20230731,102500,59547680,5130,5140,5140,5130,92
20230731,102400,59075700,5120,5130,5140,5120,307
20230731,102300,57500410,5130,5130,5130,5130,2
20230731,102200,57490150,5130,5130,5130,5130,100
20230731,102100,56977150,5150,5150,5150,5150,70
20230731,102000,56616650,5150,5140,5150,5140,50
20230731,101900,56359350,5150,5140,5150,5140,37
20230731,101800,56168810,5150,5150,5150,5150,1
20230731,101700,56163660,5150,5150,5150,5150,0
20230731,101600,56163660,5150,5150,5150,5150,0
20230731,101500,56163660,5150,5150,5150,5150,0
20230731,101400,56163660,5150,5150,5150,5150,492
20230731,101300,53629860,5140,5140,5140,5140,120
20230731,101200,53013060,5140,5140,5140,5140,0
20230731,101100,53013060,5140,5140,5140,5140,40
20230731,101000,52807460,5140,5130,5140,5130,101
20230731,100900,52288420,5120,5120,5120,5120,100
20230731,100800,51776420,5120,5120,5120,5120,0
20230731,100700,51776420,5120,5140,5140,5120,505
20230731,100600,49190720,5150,5150,5150,5150,129
20230731,100500,48526370,5150,5120,5150,5120,230
20230731,100400,47344880,5130,5130,5130,5130,20
20230731,100300,47242280,5140,5140,5140,5140,0
20230731,100200,47242280,5140,5140,5140,5140,0
20230731,100100,47242280,5140,5110,5140,5110,81
20230731,100000,46828340,5100,5090,5160,5090,2394
20230731,095900,34527170,5080,5080,5080,5080,213
20230731,095800,33445130,5070,5070,5070,5070,123
20230731,095700,32821520,5070,5070,5070,5070,0
20230731,095600,32821520,5070,5060,5070,5060,10
20230731,095500,32770910,5040,5040,5040,5040,0
20230731,095400,32770910,5040,5040,5040,5040,1
20230731,095300,32765870,5060,5060,5060,5060,0
20230731,095200,32765870,5060,5060,5060,5060,192
20230731,095100,31794350,5060,5060,5060,5060,0
20230731,095000,31794350,5060,5060,5060,5060,1
20230731,094900,31789290,5060,5060,5070,5060,41
20230731,094800,31581730,5060,5060,5060,5060,59
20230731,094700,31283190,5050,5050,5050,5050,0
20230731,094600,31283190,5050,5050,5050,5050,0
20230731,094500,31283190,5050,5050,5050,5050,0
20230731,094400,31283190,5050,5060,5060,5050,860
20230731,094300,26939590,5060,5060,5060,5060,2
20230731,094200,26929470,5050,5050,5050,5050,0
20230731,094100,26929470,5050,5050,5050,5050,0
20230731,094000,26929470,5050,5050,5050,5040,616
20230731,093900,23818680,5050,5050,5050,5050,0
20230731,093800,23818680,5050,5050,5050,5050,13
20230731,093700,23753030,5050,5040,5050,5040,120
20230731,093600,23147730,5040,5040,5040,5040,0
20230731,093500,23147730,5040,5040,5040,5040,0
20230731,093400,23147730,5040,5040,5040,5040,0
20230731,093300,23147730,5040,5040,5040,5040,51
20230731,093200,22890690,5040,5040,5040,5040,0
20230731,093100,22890690,5040,5040,5040,5040,0
20230731,093000,22890690,5040,5040,5040,5040,0
20230731,092900,22890690,5040,5040,5040,5040,0
20230731,092800,22890690,5040,5050,5050,5040,34
20230731,092700,22719230,5050,5030,5050,5030,621
20230731,092600,19593180,5020,5020,5020,5020,0
20230731,092500,19593180,5020,5020,5020,5020,500
20230731,092400,17083180,5030,5030,5030,5030,0
20230731,092300,17083180,5030,5030,5030,5030,1
20230731,092200,17078150,5000,5000,5000,5000,270
20230731,092100,15728150,5030,5030,5030,5030,0
20230731,092000,15728150,5030,5030,5030,5030,0
20230731,091900,15728150,5030,5030,5030,5030,0
20230731,091800,15728150,5030,5030,5030,5030,21
20230731,091700,15622520,5000,5000,5000,5000,41
20230731,091600,15417520,5030,5000,5030,5000,72
20230731,091500,15057490,5030,4995,5030,4990,1001
20230731,091400,10061360,5000,5010,5010,5000,1108
20230731,091300,4518340,5020,5020,5020,5020,99
20230731,091200,4021360,5040,5040,5040,5040,0
20230731,091100,4021360,5040,5040,5040,5040,100
20230731,091000,3517360,5020,5020,5020,5020,1
20230731,090900,3512340,5040,5040,5040,5040,0
20230731,090800,3512340,5040,5040,5040,5040,0
20230731,090700,3512340,5040,5040,5040,5040,0
20230731,090600,3512340,5040,5040,5040,5040,100
20230731,090500,3008340,5040,5040,5040,5040,100
20230731,090400,2504340,5040,5040,5040,5040,4
20230731,090300,2484180,5030,5030,5030,5030,0
20230731,090200,2484180,5030,5040,5040,5030,90
20230731,090100,2031180,5040,5060,5060,5040,103
20230731,090000,1512000,5040,5040,5040,5040,300