KissMeData/134580/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,195800,594525960,4350,4350,4350,4350,4036
20230731,195700,594525960,4350,4350,4350,4350,0
20230731,195600,594525960,4350,4350,4350,4350,0
20230731,195500,594525960,4350,4350,4350,4350,0
20230731,195400,594525960,4350,4350,4350,4350,0
20230731,195300,594525960,4350,4350,4350,4350,0
20230731,195200,594525960,4350,4350,4350,4350,0
20230731,195100,594525960,4350,4350,4350,4350,0
20230731,195000,594525960,4350,4350,4350,4350,0
20230731,194900,594525960,4350,4350,4350,4350,0
20230731,194800,594525960,4350,4350,4350,4350,0
20230731,194700,594525960,4350,4350,4350,4350,0
20230731,194600,594525960,4350,4350,4350,4350,0
20230731,194500,594525960,4350,4350,4350,4350,0
20230731,194400,594525960,4350,4350,4350,4350,0
20230731,194300,594525960,4350,4350,4350,4350,0
20230731,194200,594525960,4350,4350,4350,4350,0
20230731,194100,594525960,4350,4350,4350,4350,0
20230731,194000,594525960,4350,4350,4350,4350,0
20230731,193900,594525960,4350,4350,4350,4350,0
20230731,193800,594525960,4350,4350,4350,4350,0
20230731,193700,594525960,4350,4350,4350,4350,0
20230731,193600,594525960,4350,4350,4350,4350,0
20230731,193500,594525960,4350,4350,4350,4350,0
20230731,193400,594525960,4350,4350,4350,4350,0
20230731,193300,594525960,4350,4350,4350,4350,0
20230731,193200,594525960,4350,4350,4350,4350,0
20230731,193100,594525960,4350,4350,4350,4350,0
20230731,193000,594525960,4350,4350,4350,4350,0
20230731,192900,594525960,4350,4350,4350,4350,0
20230731,192800,594525960,4350,4350,4350,4350,4036
20230731,192700,594525960,4350,4350,4350,4350,0
20230731,192600,594525960,4350,4350,4350,4350,0
20230731,192500,594525960,4350,4350,4350,4350,0
20230731,192400,594525960,4350,4350,4350,4350,0
20230731,192300,594525960,4350,4350,4350,4350,0
20230731,192200,594525960,4350,4350,4350,4350,0
20230731,192100,594525960,4350,4350,4350,4350,0
20230731,192000,594525960,4350,4350,4350,4350,0
20230731,191900,594525960,4350,4350,4350,4350,0
20230731,191800,594525960,4350,4350,4350,4350,0
20230731,191700,594525960,4350,4350,4350,4350,0
20230731,191600,594525960,4350,4350,4350,4350,0
20230731,191500,594525960,4350,4350,4350,4350,0
20230731,191400,594525960,4350,4350,4350,4350,0
20230731,191300,594525960,4350,4350,4350,4350,0
20230731,191200,594525960,4350,4350,4350,4350,0
20230731,191100,594525960,4350,4350,4350,4350,0
20230731,191000,594525960,4350,4350,4350,4350,0
20230731,190900,594525960,4350,4350,4350,4350,0
20230731,190800,594525960,4350,4350,4350,4350,0
20230731,190700,594525960,4350,4350,4350,4350,0
20230731,190600,594525960,4350,4350,4350,4350,0
20230731,190500,594525960,4350,4350,4350,4350,0
20230731,190400,594525960,4350,4350,4350,4350,0
20230731,190300,594525960,4350,4350,4350,4350,0
20230731,190200,594525960,4350,4350,4350,4350,0
20230731,190100,594525960,4350,4350,4350,4350,0
20230731,190000,594525960,4350,4350,4350,4350,0
20230731,185900,594525960,4350,4350,4350,4350,0
20230731,185800,594525960,4350,4350,4350,4350,4036
20230731,185700,594525960,4350,4350,4350,4350,0
20230731,185600,594525960,4350,4350,4350,4350,0
20230731,185500,594525960,4350,4350,4350,4350,0
20230731,185400,594525960,4350,4350,4350,4350,0
20230731,185300,594525960,4350,4350,4350,4350,0
20230731,185200,594525960,4350,4350,4350,4350,0
20230731,185100,594525960,4350,4350,4350,4350,0
20230731,185000,594525960,4350,4350,4350,4350,0
20230731,184900,594525960,4350,4350,4350,4350,0
20230731,184800,594525960,4350,4350,4350,4350,0
20230731,184700,594525960,4350,4350,4350,4350,0
20230731,184600,594525960,4350,4350,4350,4350,0
20230731,184500,594525960,4350,4350,4350,4350,0
20230731,184400,594525960,4350,4350,4350,4350,0
20230731,184300,594525960,4350,4350,4350,4350,0
20230731,184200,594525960,4350,4350,4350,4350,0
20230731,184100,594525960,4350,4350,4350,4350,0
20230731,184000,594525960,4350,4350,4350,4350,0
20230731,183900,594525960,4350,4350,4350,4350,0
20230731,183800,594525960,4350,4350,4350,4350,0
20230731,183700,594525960,4350,4350,4350,4350,0
20230731,183600,594525960,4350,4350,4350,4350,0
20230731,183500,594525960,4350,4350,4350,4350,0
20230731,183400,594525960,4350,4350,4350,4350,0
20230731,183300,594525960,4350,4350,4350,4350,0
20230731,183200,594525960,4350,4350,4350,4350,0
20230731,183100,594525960,4350,4350,4350,4350,0
20230731,183000,594525960,4350,4350,4350,4350,0
20230731,182900,594525960,4350,4350,4350,4350,0
20230731,182800,594525960,4350,4350,4350,4350,4036
20230731,182700,594525960,4350,4350,4350,4350,0
20230731,182600,594525960,4350,4350,4350,4350,0
20230731,182500,594525960,4350,4350,4350,4350,0
20230731,182400,594525960,4350,4350,4350,4350,0
20230731,182300,594525960,4350,4350,4350,4350,0
20230731,182200,594525960,4350,4350,4350,4350,0
20230731,182100,594525960,4350,4350,4350,4350,0
20230731,182000,594525960,4350,4350,4350,4350,0
20230731,181900,594525960,4350,4350,4350,4350,0
20230731,181800,594525960,4350,4350,4350,4350,0
20230731,181700,594525960,4350,4350,4350,4350,0
20230731,181600,594525960,4350,4350,4350,4350,0
20230731,181500,594525960,4350,4350,4350,4350,0
20230731,181400,594525960,4350,4350,4350,4350,0
20230731,181300,594525960,4350,4350,4350,4350,0
20230731,181200,594525960,4350,4350,4350,4350,0
20230731,181100,594525960,4350,4350,4350,4350,0
20230731,181000,594525960,4350,4350,4350,4350,0
20230731,180900,594525960,4350,4350,4350,4350,0
20230731,180800,594525960,4350,4350,4350,4350,0
20230731,180700,594525960,4350,4350,4350,4350,0
20230731,180600,594525960,4350,4350,4350,4350,0
20230731,180500,594525960,4350,4350,4350,4350,0
20230731,180400,594525960,4350,4350,4350,4350,0
20230731,180300,594525960,4350,4350,4350,4350,0
20230731,180200,594525960,4350,4350,4350,4350,0
20230731,180100,594525960,4350,4350,4350,4350,0
20230731,180000,594525960,4350,4350,4350,4350,0
20230731,175900,594525960,4350,4350,4350,4350,0
20230731,175800,594525960,4350,4350,4350,4350,4036
20230731,175700,594525960,4350,4350,4350,4350,0
20230731,175600,594525960,4350,4350,4350,4350,0
20230731,175500,594525960,4350,4350,4350,4350,0
20230731,175400,594525960,4350,4350,4350,4350,0
20230731,175300,594525960,4350,4350,4350,4350,0
20230731,175200,594525960,4350,4350,4350,4350,0
20230731,175100,594525960,4350,4350,4350,4350,0
20230731,175000,594525960,4350,4350,4350,4350,0
20230731,174900,594525960,4350,4350,4350,4350,0
20230731,174800,594525960,4350,4350,4350,4350,0
20230731,174700,594525960,4350,4350,4350,4350,0
20230731,174600,594525960,4350,4350,4350,4350,0
20230731,174500,594525960,4350,4350,4350,4350,0
20230731,174400,594525960,4350,4350,4350,4350,0
20230731,174300,594525960,4350,4350,4350,4350,0
20230731,174200,594525960,4350,4350,4350,4350,0
20230731,174100,594525960,4350,4350,4350,4350,0
20230731,174000,594525960,4350,4350,4350,4350,0
20230731,173900,594525960,4350,4350,4350,4350,0
20230731,173800,594525960,4350,4350,4350,4350,0
20230731,173700,594525960,4350,4350,4350,4350,0
20230731,173600,594525960,4350,4350,4350,4350,0
20230731,173500,594525960,4350,4350,4350,4350,0
20230731,173400,594525960,4350,4350,4350,4350,0
20230731,173300,594525960,4350,4350,4350,4350,0
20230731,173200,594525960,4350,4350,4350,4350,0
20230731,173100,594525960,4350,4350,4350,4350,0
20230731,173000,594525960,4350,4350,4350,4350,0
20230731,172900,594525960,4350,4350,4350,4350,0
20230731,172800,594525960,4350,4350,4350,4350,4036
20230731,172700,594525960,4350,4350,4350,4350,0
20230731,172600,594525960,4350,4350,4350,4350,0
20230731,172500,594525960,4350,4350,4350,4350,0
20230731,172400,594525960,4350,4350,4350,4350,0
20230731,172300,594525960,4350,4350,4350,4350,0
20230731,172200,594525960,4350,4350,4350,4350,0
20230731,172100,594525960,4350,4350,4350,4350,0
20230731,172000,594525960,4350,4350,4350,4350,0
20230731,171900,594525960,4350,4350,4350,4350,0
20230731,171800,594525960,4350,4350,4350,4350,0
20230731,171700,594525960,4350,4350,4350,4350,0
20230731,171600,594525960,4350,4350,4350,4350,0
20230731,171500,594525960,4350,4350,4350,4350,0
20230731,171400,594525960,4350,4350,4350,4350,0
20230731,171300,594525960,4350,4350,4350,4350,0
20230731,171200,594525960,4350,4350,4350,4350,0
20230731,171100,594525960,4350,4350,4350,4350,0
20230731,171000,594525960,4350,4350,4350,4350,0
20230731,170900,594525960,4350,4350,4350,4350,0
20230731,170800,594525960,4350,4350,4350,4350,0
20230731,170700,594525960,4350,4350,4350,4350,0
20230731,170600,594525960,4350,4350,4350,4350,0
20230731,170500,594525960,4350,4350,4350,4350,0
20230731,170400,594525960,4350,4350,4350,4350,0
20230731,170300,594525960,4350,4350,4350,4350,0
20230731,170200,594525960,4350,4350,4350,4350,0
20230731,170100,594525960,4350,4350,4350,4350,0
20230731,170000,594525960,4350,4350,4350,4350,0
20230731,165900,594525960,4350,4350,4350,4350,0
20230731,165800,594525960,4350,4350,4350,4350,4036
20230731,165700,594525960,4350,4350,4350,4350,0
20230731,165600,594525960,4350,4350,4350,4350,0
20230731,165500,594525960,4350,4350,4350,4350,0
20230731,165400,594525960,4350,4350,4350,4350,0
20230731,165300,594525960,4350,4350,4350,4350,0
20230731,165200,594525960,4350,4350,4350,4350,0
20230731,165100,594525960,4350,4350,4350,4350,0
20230731,165000,594525960,4350,4350,4350,4350,0
20230731,164900,594525960,4350,4350,4350,4350,0
20230731,164800,594525960,4350,4350,4350,4350,0
20230731,164700,594525960,4350,4350,4350,4350,0
20230731,164600,594525960,4350,4350,4350,4350,0
20230731,164500,594525960,4350,4350,4350,4350,0
20230731,164400,594525960,4350,4350,4350,4350,0
20230731,164300,594525960,4350,4350,4350,4350,0
20230731,164200,594525960,4350,4350,4350,4350,0
20230731,164100,594525960,4350,4350,4350,4350,0
20230731,164000,594525960,4350,4350,4350,4350,0
20230731,163900,594525960,4350,4350,4350,4350,0
20230731,163800,594525960,4350,4350,4350,4350,0
20230731,163700,594525960,4350,4350,4350,4350,0
20230731,163600,594525960,4350,4350,4350,4350,0
20230731,163500,594525960,4350,4350,4350,4350,0
20230731,163400,594525960,4350,4350,4350,4350,0
20230731,163300,594525960,4350,4350,4350,4350,0
20230731,163200,594525960,4350,4350,4350,4350,0
20230731,163100,594525960,4350,4350,4350,4350,0
20230731,163000,594525960,4350,4350,4350,4350,0
20230731,162900,594525960,4350,4350,4350,4350,0
20230731,162800,594525960,4350,4350,4350,4350,4036
20230731,162700,594525960,4350,4350,4350,4350,0
20230731,162600,594525960,4350,4350,4350,4350,0
20230731,162500,594525960,4350,4350,4350,4350,0
20230731,162400,594525960,4350,4350,4350,4350,0
20230731,162300,594525960,4350,4350,4350,4350,0
20230731,162200,594525960,4350,4350,4350,4350,0
20230731,162100,594525960,4350,4350,4350,4350,0
20230731,162000,594525960,4350,4350,4350,4350,0
20230731,161900,594525960,4350,4350,4350,4350,0
20230731,161800,594525960,4350,4350,4350,4350,0
20230731,161700,594525960,4350,4350,4350,4350,0
20230731,161600,594525960,4350,4350,4350,4350,0
20230731,161500,594525960,4350,4350,4350,4350,0
20230731,161400,594525960,4350,4350,4350,4350,0
20230731,161300,594525960,4350,4350,4350,4350,0
20230731,161200,594525960,4350,4350,4350,4350,0
20230731,161100,594525960,4350,4350,4350,4350,0
20230731,161000,594525960,4350,4350,4350,4350,0
20230731,160900,594525960,4350,4350,4350,4350,0
20230731,160800,594525960,4350,4350,4350,4350,0
20230731,160700,594525960,4350,4350,4350,4350,0
20230731,160600,594525960,4350,4350,4350,4350,0
20230731,160500,594525960,4350,4350,4350,4350,0
20230731,160400,594525960,4350,4350,4350,4350,0
20230731,160300,594525960,4350,4350,4350,4350,0
20230731,160200,594525960,4350,4350,4350,4350,0
20230731,160100,594525960,4350,4350,4350,4350,0
20230731,160000,594525960,4350,4350,4350,4350,0
20230731,155900,594525960,4350,4350,4350,4350,0
20230731,155800,594525960,4350,4350,4350,4350,4036
20230731,155700,594525960,4350,4350,4350,4350,0
20230731,155600,594525960,4350,4350,4350,4350,0
20230731,155500,594525960,4350,4350,4350,4350,0
20230731,155400,594525960,4350,4350,4350,4350,0
20230731,155300,594525960,4350,4350,4350,4350,0
20230731,155200,594525960,4350,4350,4350,4350,0
20230731,155100,594525960,4350,4350,4350,4350,0
20230731,155000,594525960,4350,4350,4350,4350,0
20230731,154900,594525960,4350,4350,4350,4350,0
20230731,154800,594525960,4350,4350,4350,4350,0
20230731,154700,594525960,4350,4350,4350,4350,0
20230731,154600,594525960,4350,4350,4350,4350,0
20230731,154500,594525960,4350,4350,4350,4350,0
20230731,154400,594525960,4350,4350,4350,4350,0
20230731,154300,594525960,4350,4350,4350,4350,0
20230731,154200,594525960,4350,4350,4350,4350,0
20230731,154100,594525960,4350,4350,4350,4350,0
20230731,154000,594525960,4350,4350,4350,4350,0
20230731,153900,594525960,4350,4350,4350,4350,0
20230731,153800,594525960,4350,4350,4350,4350,0
20230731,153700,594525960,4350,4350,4350,4350,0
20230731,153600,594525960,4350,4350,4350,4350,0
20230731,153500,594525960,4350,4350,4350,4350,0
20230731,153400,594525960,4350,4350,4350,4350,0
20230731,153300,594525960,4350,4350,4350,4350,0
20230731,153200,594525960,4350,4350,4350,4350,0
20230731,153100,594525960,4350,4350,4350,4350,0
20230731,153000,594525960,4350,4350,4350,4350,4036
20230731,152900,576969360,4345,4345,4345,4345,0
20230731,152800,576969360,4345,4345,4345,4345,0
20230731,152700,576969360,4345,4345,4345,4345,0
20230731,152600,576969360,4345,4345,4345,4345,0
20230731,152500,576969360,4345,4345,4345,4345,0
20230731,152400,576969360,4345,4345,4345,4345,0
20230731,152300,576969360,4345,4345,4345,4345,0
20230731,152200,576969360,4345,4345,4345,4345,0
20230731,152100,576969360,4345,4345,4345,4345,0
20230731,152000,576969360,4345,4345,4345,4345,0
20230731,151900,576969360,4345,4350,4350,4345,6
20230731,151800,576943285,4355,4355,4355,4355,1
20230731,151700,576938930,4360,4350,4360,4350,19
20230731,151600,576856215,4355,4350,4360,4350,13
20230731,151500,576799630,4360,4355,4360,4310,1928
20230731,151400,568483480,4370,4370,4370,4370,0
20230731,151300,568483480,4370,4370,4370,4370,0
20230731,151200,568483480,4370,4370,4370,4360,26
20230731,151100,568369875,4370,4370,4370,4370,1
20230731,151000,568365505,4375,4375,4375,4375,0
20230731,150900,568365505,4375,4375,4375,4375,0
20230731,150800,568365505,4375,4375,4375,4375,0
20230731,150700,568365505,4375,4375,4375,4375,0
20230731,150600,568365505,4375,4375,4375,4375,0
20230731,150500,568365505,4375,4375,4375,4375,0
20230731,150400,568365505,4375,4375,4375,4375,0
20230731,150300,568365505,4375,4375,4375,4375,0
20230731,150200,568365505,4375,4375,4375,4375,0
20230731,150100,568365505,4375,4375,4375,4375,0
20230731,150000,568365505,4375,4375,4375,4375,0
20230731,145900,568365505,4375,4375,4375,4375,0
20230731,145800,568365505,4375,4360,4375,4360,2735
20230731,145700,556421820,4350,4350,4350,4350,55
20230731,145600,556182570,4370,4355,4370,4355,2725
20230731,145500,544295910,4350,4350,4350,4350,21
20230731,145400,544204560,4355,4355,4355,4355,0
20230731,145300,544204560,4355,4355,4355,4355,0
20230731,145200,544204560,4355,4355,4355,4355,22
20230731,145100,544108750,4355,4355,4355,4355,0
20230731,145000,544108750,4355,4355,4355,4355,1
20230731,144900,544104395,4350,4350,4350,4350,0
20230731,144800,544104395,4350,4350,4350,4350,4
20230731,144700,544086995,4355,4355,4355,4355,0
20230731,144600,544086995,4355,4355,4355,4355,1
20230731,144500,544082640,4350,4350,4350,4350,22
20230731,144400,543986940,4355,4355,4355,4355,0
20230731,144300,543986940,4355,4355,4355,4355,0
20230731,144200,543986940,4355,4355,4355,4355,3
20230731,144100,543973875,4355,4355,4355,4355,0
20230731,144000,543973875,4355,4355,4355,4355,0
20230731,143900,543973875,4355,4355,4355,4355,0
20230731,143800,543973875,4355,4355,4355,4355,0
20230731,143700,543973875,4355,4345,4355,4345,200
20230731,143600,543103355,4315,4315,4315,4315,0
20230731,143500,543103355,4315,4340,4340,4315,48
20230731,143400,542896120,4340,4340,4340,4340,0
20230731,143300,542896120,4340,4340,4340,4340,4
20230731,143200,542878760,4340,4340,4340,4340,1
20230731,143100,542874420,4320,4320,4320,4320,0
20230731,143000,542874420,4320,4320,4320,4320,0
20230731,142900,542874420,4320,4320,4320,4320,0
20230731,142800,542874420,4320,4320,4320,4320,0
20230731,142700,542874420,4320,4320,4320,4320,0
20230731,142600,542874420,4320,4360,4360,4320,942
20230731,142500,538801260,4360,4350,4360,4350,23
20230731,142400,538701030,4350,4345,4350,4345,20
20230731,142300,538614080,4360,4365,4365,4360,300
20230731,142200,537305830,4370,4360,4380,4360,1802
20230731,142100,529438370,4360,4335,4360,4335,536
20230731,142000,527103965,4335,4335,4335,4335,1
20230731,141900,527099630,4305,4305,4305,4305,0
20230731,141800,527099630,4305,4305,4305,4305,0
20230731,141700,527099630,4305,4305,4305,4305,0
20230731,141600,527099630,4305,4325,4325,4305,1169
20230731,141500,522063110,4355,4355,4355,4355,0
20230731,141400,522063110,4355,4355,4355,4355,0
20230731,141300,522063110,4355,4355,4355,4355,0
20230731,141200,522063110,4355,4355,4355,4355,1
20230731,141100,522058755,4340,4340,4340,4340,408
20230731,141000,520288035,4340,4340,4340,4340,0
20230731,140900,520288035,4340,4340,4340,4340,1
20230731,140800,520283695,4320,4320,4320,4320,0
20230731,140700,520283695,4320,4350,4350,4320,639
20230731,140600,517520080,4340,4340,4340,4340,42
20230731,140500,517337800,4355,4355,4355,4355,1
20230731,140400,517333445,4345,4345,4345,4345,5
20230731,140300,517311720,4345,4345,4355,4345,12
20230731,140200,517259560,4345,4350,4350,4345,417
20230731,140100,515447645,4420,4420,4420,4420,95
20230731,140000,515027745,4450,4405,4450,4405,800
20230731,135900,511483315,4405,4355,4405,4300,5502
20230731,135800,487577550,4355,4440,4455,4315,9856
20230731,135700,444378940,4455,4360,4455,4355,5115
20230731,135600,421922475,4365,4355,4365,4355,2500
20230731,135500,411021960,4360,4350,4360,4350,500
20230731,135400,408843265,4355,4355,4355,4355,0
20230731,135300,408843265,4355,4355,4355,4355,0
20230731,135200,408843265,4355,4355,4355,4355,0
20230731,135100,408843265,4355,4350,4355,4350,2
20230731,135000,408834560,4320,4315,4320,4315,1025
20230731,134900,404409845,4320,4320,4320,4320,2
20230731,134800,404401205,4320,4320,4320,4320,407
20230731,134700,402642965,4330,4330,4330,4325,1223
20230731,134600,397352375,4335,4335,4335,4335,1
20230731,134500,397348040,4330,4330,4330,4330,0
20230731,134400,397348040,4330,4340,4340,4330,603
20230731,134300,394736420,4340,4340,4340,4340,0
20230731,134200,394736420,4340,4340,4340,4340,155
20230731,134100,394063720,4345,4345,4345,4345,0
20230731,134000,394063720,4345,4345,4345,4345,0
20230731,133900,394063720,4345,4345,4345,4345,192
20230731,133800,393229480,4350,4350,4350,4350,0
20230731,133700,393229480,4350,4350,4350,4350,0
20230731,133600,393229480,4350,4350,4350,4350,0
20230731,133500,393229480,4350,4350,4350,4350,0
20230731,133400,393229480,4350,4350,4350,4350,19
20230731,133300,393146830,4350,4350,4350,4350,0
20230731,133200,393146830,4350,4350,4350,4350,0
20230731,133100,393146830,4350,4350,4350,4350,0
20230731,133000,393146830,4350,4350,4350,4350,0
20230731,132900,393146830,4350,4350,4350,4350,0
20230731,132800,393146830,4350,4350,4350,4350,0
20230731,132700,393146830,4350,4350,4350,4350,0
20230731,132600,393146830,4350,4350,4350,4350,0
20230731,132500,393146830,4350,4350,4350,4350,2
20230731,132400,393138130,4340,4345,4345,4340,115
20230731,132300,392638865,4350,4350,4350,4350,100
20230731,132200,392203865,4350,4350,4350,4350,0
20230731,132100,392203865,4350,4350,4350,4350,1
20230731,132000,392199515,4345,4345,4345,4345,0
20230731,131900,392199515,4345,4345,4345,4345,339
20230731,131800,390726560,4350,4350,4350,4350,0
20230731,131700,390726560,4350,4350,4350,4350,1
20230731,131600,390722210,4350,4350,4350,4350,0
20230731,131500,390722210,4350,4350,4350,4350,1
20230731,131400,390717860,4350,4350,4350,4350,0
20230731,131300,390717860,4350,4350,4350,4350,1
20230731,131200,390713510,4350,4350,4350,4350,0
20230731,131100,390713510,4350,4350,4350,4350,1
20230731,131000,390709160,4350,4350,4350,4350,2
20230731,130900,390700460,4350,4350,4350,4350,2
20230731,130800,390691760,4350,4350,4350,4350,2
20230731,130700,390683060,4350,4350,4350,4350,2
20230731,130600,390674360,4350,4355,4355,4350,159
20230731,130500,389982705,4355,4355,4355,4355,2
20230731,130400,389973995,4355,4355,4355,4355,3
20230731,130300,389960930,4360,4360,4360,4360,0
20230731,130200,389960930,4360,4360,4360,4360,0
20230731,130100,389960930,4360,4360,4360,4360,0
20230731,130000,389960930,4360,4360,4360,4360,22
20230731,125900,389865010,4360,4360,4360,4360,1200
20230731,125800,384633010,4360,4360,4360,4360,3200
20230731,125700,370681010,4355,4355,4355,4355,0
20230731,125600,370681010,4355,4355,4355,4355,2
20230731,125500,370672300,4355,4355,4355,4355,1
20230731,125400,370667945,4360,4360,4360,4360,0
20230731,125300,370667945,4360,4355,4360,4355,3
20230731,125200,370654875,4360,4360,4360,4360,0
20230731,125100,370654875,4360,4360,4360,4360,1
20230731,125000,370650515,4360,4360,4360,4360,472
20230731,124900,368592595,4360,4360,4360,4360,360
20230731,124800,367022995,4360,4360,4360,4360,0
20230731,124700,367022995,4360,4360,4360,4360,315
20230731,124600,365649595,4360,4350,4360,4350,1388
20230731,124500,359598465,4350,4345,4350,4345,22
20230731,124400,359502800,4350,4350,4350,4350,0
20230731,124300,359502800,4350,4345,4350,4345,8
20230731,124200,359468035,4350,4335,4350,4335,191
20230731,124100,358637880,4335,4335,4335,4335,15
20230731,124000,358572855,4335,4335,4335,4335,1
20230731,123900,358568520,4335,4340,4340,4335,240
20230731,123800,357527945,4340,4350,4350,4340,132
20230731,123700,356954935,4345,4345,4345,4345,23
20230731,123600,356855000,4345,4345,4345,4345,0
20230731,123500,356855000,4345,4345,4345,4345,0
20230731,123400,356855000,4345,4345,4345,4345,1
20230731,123300,356850655,4350,4350,4350,4350,0
20230731,123200,356850655,4350,4350,4350,4350,0
20230731,123100,356850655,4350,4350,4350,4350,0
20230731,123000,356850655,4350,4350,4350,4350,0
20230731,122900,356850655,4350,4350,4350,4350,1
20230731,122800,356846305,4350,4350,4350,4350,60
20230731,122700,356585305,4345,4345,4345,4345,0
20230731,122600,356585305,4345,4345,4345,4345,85
20230731,122500,356215980,4350,4350,4350,4350,0
20230731,122400,356215980,4350,4345,4350,4345,32
20230731,122300,356076930,4350,4350,4350,4350,1
20230731,122200,356072580,4350,4350,4350,4350,0
20230731,122100,356072580,4350,4350,4350,4350,0
20230731,122000,356072580,4350,4350,4350,4350,0
20230731,121900,356072580,4350,4350,4350,4350,0
20230731,121800,356072580,4350,4350,4350,4350,0
20230731,121700,356072580,4350,4350,4350,4350,0
20230731,121600,356072580,4350,4350,4350,4350,0
20230731,121500,356072580,4350,4350,4350,4350,0
20230731,121400,356072580,4350,4350,4350,4350,0
20230731,121300,356072580,4350,4350,4350,4350,230
20230731,121200,355072080,4350,4350,4350,4350,0
20230731,121100,355072080,4350,4350,4350,4350,0
20230731,121000,355072080,4350,4350,4350,4350,0
20230731,120900,355072080,4350,4350,4350,4350,50
20230731,120800,354854580,4350,4350,4350,4350,0
20230731,120700,354854580,4350,4350,4350,4350,0
20230731,120600,354854580,4350,4350,4350,4350,0
20230731,120500,354854580,4350,4350,4350,4350,100
20230731,120400,354419580,4350,4340,4350,4340,53
20230731,120300,354189540,4350,4350,4350,4350,0
20230731,120200,354189540,4350,4350,4350,4350,0
20230731,120100,354189540,4350,4350,4350,4350,0
20230731,120000,354189540,4350,4350,4350,4350,2
20230731,115900,354180840,4340,4345,4345,4340,51
20230731,115800,353959250,4350,4350,4350,4350,0
20230731,115700,353959250,4350,4350,4350,4350,3
20230731,115600,353946200,4350,4350,4350,4350,0
20230731,115500,353946200,4350,4350,4350,4350,0
20230731,115400,353946200,4350,4350,4350,4350,0
20230731,115300,353946200,4350,4350,4350,4350,0
20230731,115200,353946200,4350,4350,4350,4350,0
20230731,115100,353946200,4350,4350,4350,4350,0
20230731,115000,353946200,4350,4350,4350,4350,0
20230731,114900,353946200,4350,4350,4350,4350,0
20230731,114800,353946200,4350,4350,4350,4350,12
20230731,114700,353894000,4350,4350,4350,4350,0
20230731,114600,353894000,4350,4350,4350,4350,0
20230731,114500,353894000,4350,4350,4350,4350,0
20230731,114400,353894000,4350,4350,4350,4350,0
20230731,114300,353894000,4350,4350,4350,4350,0
20230731,114200,353894000,4350,4350,4350,4350,2
20230731,114100,353885300,4345,4345,4345,4345,1
20230731,114000,353880955,4345,4345,4345,4345,1
20230731,113900,353876610,4350,4350,4350,4350,0
20230731,113800,353876610,4350,4340,4350,4340,42
20230731,113700,353694320,4340,4340,4340,4340,0
20230731,113600,353694320,4340,4340,4340,4340,9
20230731,113500,353655260,4340,4340,4340,4340,0
20230731,113400,353655260,4340,4340,4340,4310,1012
20230731,113300,349285095,4350,4350,4350,4350,0
20230731,113200,349285095,4350,4350,4350,4350,0
20230731,113100,349285095,4350,4350,4350,4350,0
20230731,113000,349285095,4350,4350,4350,4350,2
20230731,112900,349276395,4340,4340,4340,4340,0
20230731,112800,349276395,4340,4345,4345,4340,46
20230731,112700,349076700,4345,4350,4350,4345,42
20230731,112600,348894120,4360,4355,4360,4355,124
20230731,112500,348353595,4360,4360,4360,4360,0
20230731,112400,348353595,4360,4360,4360,4360,100
20230731,112300,347917595,4360,4355,4360,4355,13
20230731,112200,347860920,4355,4355,4355,4355,1
20230731,112100,347856565,4340,4335,4340,4335,197
20230731,112000,347002550,4360,4360,4360,4360,0
20230731,111900,347002550,4360,4345,4360,4340,689
20230731,111800,344011680,4350,4360,4360,4350,151
20230731,111700,343354800,4360,4350,4360,4350,186
20230731,111600,342545680,4355,4355,4355,4355,4
20230731,111500,342528260,4360,4355,4360,4355,18
20230731,111400,342449860,4355,4375,4375,4355,2352
20230731,111300,332197280,4375,4385,4385,4375,69
20230731,111200,331895275,4390,4395,4395,4390,118
20230731,111100,331377250,4405,4410,4415,4400,162
20230731,111000,330664415,4400,4405,4405,4400,35
20230731,110900,330510410,4415,4415,4415,4410,5
20230731,110800,330488345,4420,4420,4420,4420,5
20230731,110700,330466245,4420,4390,4425,4390,29
20230731,110600,330338735,4390,4420,4435,4390,685
20230731,110500,327318875,4445,4430,4445,4430,3
20230731,110400,327305555,4425,4445,4445,4425,2015
20230731,110300,318389045,4415,4435,4435,4415,375
20230731,110200,316730090,4460,4430,4460,4430,118
20230731,110100,316206255,4425,4435,4435,4425,300
20230731,110000,314877565,4435,4450,4450,4435,2534
20230731,105900,303618010,4455,4460,4460,4455,247
20230731,105800,302516740,4480,4480,4480,4480,0
20230731,105700,302516740,4480,4470,4480,4470,68
20230731,105600,302212740,4450,4480,4480,4450,3426
20230731,105500,286945010,4520,4520,4520,4520,0
20230731,105400,286945010,4520,4520,4520,4520,0
20230731,105300,286945010,4520,4520,4520,4520,0
20230731,105200,286945010,4520,4520,4520,4520,0
20230731,105100,286945010,4520,4500,4520,4480,780
20230731,105000,283449080,4530,4530,4530,4530,22
20230731,104900,283349420,4540,4530,4540,4505,322
20230731,104800,281894690,4550,4550,4550,4550,48
20230731,104700,281676290,4600,4605,4605,4560,779
20230731,104600,278113015,4675,4675,4675,4675,0
20230731,104500,278113015,4675,4675,4675,4675,0
20230731,104400,278113015,4675,4675,4675,4675,0
20230731,104300,278113015,4675,4675,4675,4675,1
20230731,104200,278108340,4680,4680,4680,4680,0
20230731,104100,278108340,4680,4680,4680,4680,1
20230731,104000,278103660,4610,4610,4610,4610,0
20230731,103900,278103660,4610,4610,4610,4610,0
20230731,103800,278103660,4610,4610,4610,4610,0
20230731,103700,278103660,4610,4610,4610,4610,37
20230731,103600,277933090,4610,4615,4615,4610,15
20230731,103500,277863910,4620,4620,4700,4620,198
20230731,103400,276945165,4710,4630,4710,4630,137
20230731,103300,276302595,4710,4705,4710,4705,467
20230731,103200,274103320,4710,4670,4710,4670,726
20230731,103100,270692560,4670,4605,4670,4605,385
20230731,103000,268898765,4670,4640,4670,4605,1319
20230731,102900,262760275,4645,4720,4720,4645,21
20230731,102800,262662655,4725,4700,4725,4700,3000
20230731,102700,248526130,4700,4630,4700,4615,3380
20230731,102600,232693535,4700,4690,4700,4600,6329
20230731,102500,203028460,4695,4675,4695,4675,4502
20230731,102400,181917905,4685,4540,4685,4540,2113
20230731,102300,172041030,4650,4530,4650,4530,1628
20230731,102200,164566675,4540,4500,4540,4500,1000
20230731,102100,160051545,4500,4495,4500,4495,1000
20230731,102000,155555190,4500,4500,4500,4500,4
20230731,101900,155537190,4500,4500,4500,4500,111
20230731,101800,155037690,4465,4465,4465,4465,0
20230731,101700,155037690,4465,4475,4475,4465,685
20230731,101600,151977800,4480,4480,4480,4480,0
20230731,101500,151977800,4480,4480,4480,4480,0
20230731,101400,151977800,4480,4480,4480,4480,2
20230731,101300,151968840,4525,4525,4525,4525,0
20230731,101200,151968840,4525,4525,4525,4525,1
20230731,101100,151964315,4480,4525,4525,4480,5
20230731,101000,151941825,4525,4525,4525,4525,0
20230731,100900,151941825,4525,4525,4525,4525,0
20230731,100800,151941825,4525,4525,4525,4525,0
20230731,100700,151941825,4525,4525,4525,4525,0
20230731,100600,151941825,4525,4525,4525,4525,0
20230731,100500,151941825,4525,4475,4525,4475,52
20230731,100400,151706575,4470,4470,4470,4470,0
20230731,100300,151706575,4470,4475,4475,4470,317
20230731,100200,150289060,4545,4545,4545,4545,0
20230731,100100,150289060,4545,4545,4545,4545,0
20230731,100000,150289060,4545,4470,4545,4470,5
20230731,095900,150266635,4545,4540,4545,4540,11
20230731,095800,150216690,4465,4465,4465,4465,0
20230731,095700,150216690,4465,4590,4590,4460,481
20230731,095600,148032215,4600,4600,4600,4600,0
20230731,095500,148032215,4600,4640,4640,4600,75
20230731,095400,147684415,4640,4640,4640,4640,2
20230731,095300,147675135,4590,4590,4590,4590,0
20230731,095200,147675135,4590,4595,4595,4590,2
20230731,095100,147665950,4590,4590,4590,4590,0
20230731,095000,147665950,4590,4645,4645,4590,28
20230731,094900,147535945,4645,4645,4645,4645,74
20230731,094800,147192215,4590,4690,4690,4585,181
20230731,094700,146351135,4690,4660,4690,4570,2459
20230731,094600,134867045,4555,4540,4675,4540,1806
20230731,094500,126488515,4675,4670,4675,4530,1036
20230731,094400,121652195,4690,4530,4690,4520,4029
20230731,094300,103113465,4585,4540,4620,4470,5288
20230731,094200,79011525,4545,4500,4545,4445,2662
20230731,094100,67008055,4425,4500,4655,4425,3873
20230731,094000,49599640,4725,4725,4725,4725,0
20230731,093900,49599640,4725,4725,4725,4725,0
20230731,093800,49599640,4725,4460,4725,4395,7715
20230731,093700,14163660,4460,4315,4550,4315,2435
20230731,093600,3333760,4315,4315,4315,4315,0
20230731,093500,3333760,4315,4315,4315,4315,0
20230731,093400,3333760,4315,4315,4315,4315,0
20230731,093300,3333760,4315,4315,4315,4315,1
20230731,093200,3329445,4310,4310,4310,4310,0
20230731,093100,3329445,4310,4310,4310,4310,2
20230731,093000,3320825,4310,4310,4310,4310,0
20230731,092900,3320825,4310,4315,4315,4310,2
20230731,092800,3312200,4375,4375,4375,4375,0
20230731,092700,3312200,4375,4375,4375,4375,229
20230731,092600,2310325,4380,4380,4380,4380,0
20230731,092500,2310325,4380,4380,4380,4380,21
20230731,092400,2218345,4380,4380,4380,4380,0
20230731,092300,2218345,4380,4380,4380,4380,0
20230731,092200,2218345,4380,4380,4380,4380,0
20230731,092100,2218345,4380,4380,4380,4380,0
20230731,092000,2218345,4380,4380,4380,4380,0
20230731,091900,2218345,4380,4380,4380,4380,0
20230731,091800,2218345,4380,4380,4380,4380,0
20230731,091700,2218345,4380,4380,4380,4380,0
20230731,091600,2218345,4380,4380,4380,4380,0
20230731,091500,2218345,4380,4380,4380,4380,0
20230731,091400,2218345,4380,4380,4380,4380,0
20230731,091300,2218345,4380,4380,4380,4380,1
20230731,091200,2213965,4300,4300,4300,4300,232
20230731,091100,1216365,4385,4385,4385,4385,0
20230731,091000,1216365,4385,4385,4385,4385,0
20230731,090900,1216365,4385,4300,4385,4300,115
20230731,090800,717590,4300,4300,4300,4300,1
20230731,090700,713290,4215,4215,4215,4215,0
20230731,090600,713290,4215,4215,4215,4215,0
20230731,090500,713290,4215,4215,4215,4215,0
20230731,090400,713290,4215,4300,4300,4215,106
20230731,090300,258000,4300,4300,4300,4300,0
20230731,090200,258000,4300,4300,4300,4300,2
20230731,090100,249400,4300,4300,4300,4300,0
20230731,090000,249400,4300,4300,4300,4300,58