KissMeData/005490/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184200,2082479185000,642000,642000,642000,642000,80982
20230731,184100,2082479185000,642000,642000,642000,642000,0
20230731,184000,2082479185000,642000,642000,642000,642000,0
20230731,183900,2082479185000,642000,642000,642000,642000,0
20230731,183800,2082479185000,642000,642000,642000,642000,0
20230731,183700,2082479185000,642000,642000,642000,642000,0
20230731,183600,2082479185000,642000,642000,642000,642000,0
20230731,183500,2082479185000,642000,642000,642000,642000,0
20230731,183400,2082479185000,642000,642000,642000,642000,0
20230731,183300,2082479185000,642000,642000,642000,642000,0
20230731,183200,2082479185000,642000,642000,642000,642000,0
20230731,183100,2082479185000,642000,642000,642000,642000,0
20230731,183000,2082479185000,642000,642000,642000,642000,0
20230731,182900,2082479185000,642000,642000,642000,642000,0
20230731,182800,2082479185000,642000,642000,642000,642000,0
20230731,182700,2082479185000,642000,642000,642000,642000,0
20230731,182600,2082479185000,642000,642000,642000,642000,0
20230731,182500,2082479185000,642000,642000,642000,642000,0
20230731,182400,2082479185000,642000,642000,642000,642000,0
20230731,182300,2082479185000,642000,642000,642000,642000,0
20230731,182200,2082479185000,642000,642000,642000,642000,0
20230731,182100,2082479185000,642000,642000,642000,642000,0
20230731,182000,2082479185000,642000,642000,642000,642000,0
20230731,181900,2082479185000,642000,642000,642000,642000,0
20230731,181800,2082479185000,642000,642000,642000,642000,0
20230731,181700,2082479185000,642000,642000,642000,642000,0
20230731,181600,2082479185000,642000,642000,642000,642000,0
20230731,181500,2082479185000,642000,642000,642000,642000,0
20230731,181400,2082479185000,642000,642000,642000,642000,0
20230731,181300,2082479185000,642000,642000,642000,642000,0
20230731,181200,2082479185000,642000,642000,642000,642000,80982
20230731,181100,2082479185000,642000,642000,642000,642000,0
20230731,181000,2082479185000,642000,642000,642000,642000,0
20230731,180900,2082479185000,642000,642000,642000,642000,0
20230731,180800,2082479185000,642000,642000,642000,642000,0
20230731,180700,2082479185000,642000,642000,642000,642000,0
20230731,180600,2082479185000,642000,642000,642000,642000,0
20230731,180500,2082479185000,642000,642000,642000,642000,0
20230731,180400,2082479185000,642000,642000,642000,642000,0
20230731,180300,2082479185000,642000,642000,642000,642000,0
20230731,180200,2082479185000,642000,642000,642000,642000,0
20230731,180100,2082479185000,642000,642000,642000,642000,0
20230731,180000,2082479185000,642000,642000,642000,642000,0
20230731,175900,2082479185000,642000,642000,642000,642000,0
20230731,175800,2082479185000,642000,642000,642000,642000,0
20230731,175700,2082479185000,642000,642000,642000,642000,0
20230731,175600,2082479185000,642000,642000,642000,642000,0
20230731,175500,2082479185000,642000,642000,642000,642000,0
20230731,175400,2082479185000,642000,642000,642000,642000,0
20230731,175300,2082479185000,642000,642000,642000,642000,0
20230731,175200,2082479185000,642000,642000,642000,642000,0
20230731,175100,2082479185000,642000,642000,642000,642000,0
20230731,175000,2082479185000,642000,642000,642000,642000,0
20230731,174900,2082479185000,642000,642000,642000,642000,0
20230731,174800,2082479185000,642000,642000,642000,642000,0
20230731,174700,2082479185000,642000,642000,642000,642000,0
20230731,174600,2082479185000,642000,642000,642000,642000,0
20230731,174500,2082479185000,642000,642000,642000,642000,0
20230731,174400,2082479185000,642000,642000,642000,642000,0
20230731,174300,2082479185000,642000,642000,642000,642000,0
20230731,174200,2082479185000,642000,642000,642000,642000,80982
20230731,174100,2082479185000,642000,642000,642000,642000,0
20230731,174000,2082479185000,642000,642000,642000,642000,0
20230731,173900,2082479185000,642000,642000,642000,642000,0
20230731,173800,2082479185000,642000,642000,642000,642000,0
20230731,173700,2082479185000,642000,642000,642000,642000,0
20230731,173600,2082479185000,642000,642000,642000,642000,0
20230731,173500,2082479185000,642000,642000,642000,642000,0
20230731,173400,2082479185000,642000,642000,642000,642000,0
20230731,173300,2082479185000,642000,642000,642000,642000,0
20230731,173200,2082479185000,642000,642000,642000,642000,0
20230731,173100,2082479185000,642000,642000,642000,642000,0
20230731,173000,2082479185000,642000,642000,642000,642000,0
20230731,172900,2082479185000,642000,642000,642000,642000,0
20230731,172800,2082479185000,642000,642000,642000,642000,0
20230731,172700,2082479185000,642000,642000,642000,642000,0
20230731,172600,2082479185000,642000,642000,642000,642000,0
20230731,172500,2082479185000,642000,642000,642000,642000,0
20230731,172400,2082479185000,642000,642000,642000,642000,0
20230731,172300,2082479185000,642000,642000,642000,642000,0
20230731,172200,2082479185000,642000,642000,642000,642000,0
20230731,172100,2082479185000,642000,642000,642000,642000,0
20230731,172000,2082479185000,642000,642000,642000,642000,0
20230731,171900,2082479185000,642000,642000,642000,642000,0
20230731,171800,2082479185000,642000,642000,642000,642000,0
20230731,171700,2082479185000,642000,642000,642000,642000,0
20230731,171600,2082479185000,642000,642000,642000,642000,0
20230731,171500,2082479185000,642000,642000,642000,642000,0
20230731,171400,2082479185000,642000,642000,642000,642000,0
20230731,171300,2082479185000,642000,642000,642000,642000,0
20230731,171200,2082479185000,642000,642000,642000,642000,80982
20230731,171100,2082479185000,642000,642000,642000,642000,0
20230731,171000,2082479185000,642000,642000,642000,642000,0
20230731,170900,2082479185000,642000,642000,642000,642000,0
20230731,170800,2082479185000,642000,642000,642000,642000,0
20230731,170700,2082479185000,642000,642000,642000,642000,0
20230731,170600,2082479185000,642000,642000,642000,642000,0
20230731,170500,2082479185000,642000,642000,642000,642000,0
20230731,170400,2082479185000,642000,642000,642000,642000,0
20230731,170300,2082479185000,642000,642000,642000,642000,0
20230731,170200,2082479185000,642000,642000,642000,642000,0
20230731,170100,2082479185000,642000,642000,642000,642000,0
20230731,170000,2082479185000,642000,642000,642000,642000,0
20230731,165900,2082479185000,642000,642000,642000,642000,0
20230731,165800,2082479185000,642000,642000,642000,642000,0
20230731,165700,2082479185000,642000,642000,642000,642000,0
20230731,165600,2082479185000,642000,642000,642000,642000,0
20230731,165500,2082479185000,642000,642000,642000,642000,0
20230731,165400,2082479185000,642000,642000,642000,642000,0
20230731,165300,2082479185000,642000,642000,642000,642000,0
20230731,165200,2082479185000,642000,642000,642000,642000,0
20230731,165100,2082479185000,642000,642000,642000,642000,0
20230731,165000,2082479185000,642000,642000,642000,642000,0
20230731,164900,2082479185000,642000,642000,642000,642000,0
20230731,164800,2082479185000,642000,642000,642000,642000,0
20230731,164700,2082479185000,642000,642000,642000,642000,0
20230731,164600,2082479185000,642000,642000,642000,642000,0
20230731,164500,2082479185000,642000,642000,642000,642000,0
20230731,164400,2082479185000,642000,642000,642000,642000,0
20230731,164300,2082479185000,642000,642000,642000,642000,0
20230731,164200,2082479185000,642000,642000,642000,642000,80982
20230731,164100,2082479185000,642000,642000,642000,642000,0
20230731,164000,2082479185000,642000,642000,642000,642000,0
20230731,163900,2082479185000,642000,642000,642000,642000,0
20230731,163800,2082479185000,642000,642000,642000,642000,0
20230731,163700,2082479185000,642000,642000,642000,642000,0
20230731,163600,2082479185000,642000,642000,642000,642000,0
20230731,163500,2082479185000,642000,642000,642000,642000,0
20230731,163400,2082479185000,642000,642000,642000,642000,0
20230731,163300,2082479185000,642000,642000,642000,642000,0
20230731,163200,2082479185000,642000,642000,642000,642000,0
20230731,163100,2082479185000,642000,642000,642000,642000,0
20230731,163000,2082479185000,642000,642000,642000,642000,0
20230731,162900,2082479185000,642000,642000,642000,642000,0
20230731,162800,2082479185000,642000,642000,642000,642000,0
20230731,162700,2082479185000,642000,642000,642000,642000,0
20230731,162600,2082479185000,642000,642000,642000,642000,0
20230731,162500,2082479185000,642000,642000,642000,642000,0
20230731,162400,2082479185000,642000,642000,642000,642000,0
20230731,162300,2082479185000,642000,642000,642000,642000,0
20230731,162200,2082479185000,642000,642000,642000,642000,0
20230731,162100,2082479185000,642000,642000,642000,642000,0
20230731,162000,2082479185000,642000,642000,642000,642000,0
20230731,161900,2082479185000,642000,642000,642000,642000,0
20230731,161800,2082479185000,642000,642000,642000,642000,0
20230731,161700,2082479185000,642000,642000,642000,642000,0
20230731,161600,2082479185000,642000,642000,642000,642000,0
20230731,161500,2082479185000,642000,642000,642000,642000,0
20230731,161400,2082479185000,642000,642000,642000,642000,0
20230731,161300,2082479185000,642000,642000,642000,642000,0
20230731,161200,2082479185000,642000,642000,642000,642000,80982
20230731,161100,2082479185000,642000,642000,642000,642000,0
20230731,161000,2082479185000,642000,642000,642000,642000,0
20230731,160900,2082479185000,642000,642000,642000,642000,0
20230731,160800,2082479185000,642000,642000,642000,642000,0
20230731,160700,2082479185000,642000,642000,642000,642000,0
20230731,160600,2082479185000,642000,642000,642000,642000,0
20230731,160500,2082479185000,642000,642000,642000,642000,0
20230731,160400,2082479185000,642000,642000,642000,642000,0
20230731,160300,2082479185000,642000,642000,642000,642000,0
20230731,160200,2082479185000,642000,642000,642000,642000,0
20230731,160100,2082479185000,642000,642000,642000,642000,0
20230731,160000,2082479185000,642000,642000,642000,642000,0
20230731,155900,2082479185000,642000,642000,642000,642000,0
20230731,155800,2082479185000,642000,642000,642000,642000,0
20230731,155700,2082479185000,642000,642000,642000,642000,0
20230731,155600,2082479185000,642000,642000,642000,642000,0
20230731,155500,2082479185000,642000,642000,642000,642000,0
20230731,155400,2082479185000,642000,642000,642000,642000,0
20230731,155300,2082479185000,642000,642000,642000,642000,0
20230731,155200,2082479185000,642000,642000,642000,642000,0
20230731,155100,2082479185000,642000,642000,642000,642000,0
20230731,155000,2082479185000,642000,642000,642000,642000,0
20230731,154900,2082479185000,642000,642000,642000,642000,0
20230731,154800,2082479185000,642000,642000,642000,642000,0
20230731,154700,2082479185000,642000,642000,642000,642000,0
20230731,154600,2082479185000,642000,642000,642000,642000,0
20230731,154500,2082479185000,642000,642000,642000,642000,0
20230731,154400,2082479185000,642000,642000,642000,642000,0
20230731,154300,2082479185000,642000,642000,642000,642000,0
20230731,154200,2082479185000,642000,642000,642000,642000,80982
20230731,154100,2082479185000,642000,642000,642000,642000,0
20230731,154000,2082479185000,642000,642000,642000,642000,0
20230731,153900,2082479185000,642000,642000,642000,642000,0
20230731,153800,2082479185000,642000,642000,642000,642000,0
20230731,153700,2082479185000,642000,642000,642000,642000,0
20230731,153600,2082479185000,642000,642000,642000,642000,0
20230731,153500,2082479185000,642000,642000,642000,642000,0
20230731,153400,2082479185000,642000,642000,642000,642000,0
20230731,153300,2082479185000,642000,642000,642000,642000,0
20230731,153200,2082479185000,642000,642000,642000,642000,0
20230731,153100,2082479185000,642000,642000,642000,642000,0
20230731,153000,2082479185000,642000,642000,642000,642000,80982
20230731,152900,2030488741000,639000,639000,639000,639000,0
20230731,152800,2030488741000,639000,639000,639000,639000,0
20230731,152700,2030488741000,639000,639000,639000,639000,0
20230731,152600,2030488741000,639000,639000,639000,639000,0
20230731,152500,2030488741000,639000,639000,639000,639000,0
20230731,152400,2030488741000,639000,639000,639000,639000,0
20230731,152300,2030488741000,639000,639000,639000,639000,0
20230731,152200,2030488741000,639000,639000,639000,639000,0
20230731,152100,2030488741000,639000,639000,639000,639000,0
20230731,152000,2030488741000,639000,639000,639000,639000,0
20230731,151900,2030488741000,639000,638000,640000,638000,10685
20230731,151800,2023659641000,639000,637000,639000,637000,9453
20230731,151700,2017625881000,638000,637000,638000,636000,10925
20230731,151600,2010661816000,638000,637000,638000,636000,4731
20230731,151500,2007647284000,637000,636000,638000,635000,12371
20230731,151400,1999769743000,637000,633000,637000,632000,12582
20230731,151300,1991794222000,633000,632000,633000,631000,6289
20230731,151200,1987819205000,632000,632000,633000,631000,5045
20230731,151100,1984630489000,631000,633000,633000,631000,11502
20230731,151000,1977364430000,633000,634000,634000,632000,4863
20230731,150900,1974286146000,634000,634000,635000,633000,4566
20230731,150800,1971390229000,635000,633000,635000,632000,4708
20230731,150700,1968404888000,634000,634000,634000,633000,4991
20230731,150600,1965244946000,634000,635000,635000,633000,5733
20230731,150500,1961608145000,635000,635000,637000,634000,11111
20230731,150400,1954547514000,636000,633000,636000,633000,5345
20230731,150300,1951154771000,633000,634000,634000,633000,5530
20230731,150200,1947652896000,634000,634000,636000,632000,6859
20230731,150100,1943303506000,635000,632000,637000,631000,12590
20230731,150000,1935312547000,632000,630000,633000,628000,8966
20230731,145900,1929665694000,630000,633000,635000,627000,21270
20230731,145800,1916256520000,633000,633000,634000,632000,12176
20230731,145700,1908553857000,633000,631000,633000,630000,14444
20230731,145600,1899426725000,631000,628000,631000,625000,35379
20230731,145500,1877245456000,628000,634000,635000,628000,54482
20230731,145400,1842860855000,634000,636000,639000,633000,23309
20230731,145300,1828054004000,636000,639000,640000,635000,29815
20230731,145200,1809080346000,639000,642000,643000,639000,15704
20230731,145100,1799015531000,642000,644000,645000,641000,10698
20230731,145000,1792141816000,645000,646000,646000,644000,7088
20230731,144900,1787571432000,646000,645000,646000,645000,4216
20230731,144800,1784850919000,645000,649000,649000,645000,14015
20230731,144700,1775779444000,648000,648000,649000,648000,6829
20230731,144600,1771350755000,649000,648000,649000,647000,12323
20230731,144500,1763365004000,648000,646000,648000,645000,17755
20230731,144400,1751878351000,646000,646000,646000,645000,5018
20230731,144300,1748637167000,646000,646000,646000,645000,4243
20230731,144200,1745897336000,646000,645000,646000,645000,5277
20230731,144100,1742490148000,646000,644000,646000,643000,12078
20230731,144000,1734702524000,644000,643000,645000,643000,31350
20230731,143900,1714512772000,643000,642000,644000,642000,4901
20230731,143800,1711360844000,643000,643000,643000,642000,4376
20230731,143700,1708547906000,643000,642000,643000,642000,5273
20230731,143600,1705157971000,643000,643000,644000,642000,4931
20230731,143500,1701987155000,644000,643000,644000,642000,2686
20230731,143400,1700258990000,643000,643000,644000,642000,12563
20230731,143300,1692181555000,643000,642000,643000,641000,7476
20230731,143200,1687382107000,641000,642000,642000,641000,3097
20230731,143100,1685396003000,642000,641000,642000,641000,1903
20230731,143000,1684174769000,641000,641000,642000,640000,4062
20230731,142900,1681571301000,641000,641000,642000,640000,3763
20230731,142800,1679158843000,642000,642000,642000,641000,922
20230731,142700,1678567346000,642000,642000,642000,641000,4963
20230731,142600,1675383386000,641000,641000,642000,640000,6815
20230731,142500,1671015259000,641000,639000,641000,639000,7352
20230731,142400,1666312144000,639000,639000,640000,639000,1391
20230731,142300,1665423161000,639000,639000,640000,639000,1451
20230731,142200,1664495587000,639000,640000,640000,639000,2465
20230731,142100,1662920360000,639000,640000,640000,639000,6251
20230731,142000,1658922364000,640000,640000,641000,639000,2879
20230731,141900,1657079764000,640000,641000,641000,640000,1756
20230731,141800,1655955535000,640000,640000,641000,639000,3856
20230731,141700,1653488291000,640000,640000,641000,639000,4898
20230731,141600,1650353168000,641000,642000,642000,640000,6408
20230731,141500,1646244007000,641000,641000,642000,641000,1138
20230731,141400,1645514237000,642000,640000,642000,640000,2597
20230731,141300,1643849415000,641000,641000,642000,640000,5263
20230731,141200,1640474877000,642000,641000,642000,641000,1551
20230731,141100,1639480021000,642000,642000,642000,641000,2781
20230731,141000,1637695600000,642000,640000,642000,640000,5096
20230731,140900,1634429379000,641000,641000,641000,640000,2091
20230731,140800,1633090798000,640000,641000,642000,640000,4091
20230731,140700,1630468899000,641000,642000,642000,641000,1740
20230731,140600,1629352498000,642000,640000,642000,640000,7821
20230731,140500,1624335744000,641000,641000,642000,640000,4140
20230731,140400,1621681160000,641000,639000,642000,639000,14064
20230731,140300,1612673214000,639000,640000,640000,639000,992
20230731,140200,1612038995000,639000,638000,640000,638000,4483
20230731,140100,1609174611000,638000,638000,639000,638000,1277
20230731,140000,1608359259000,638000,639000,639000,638000,1607
20230731,135900,1607333778000,638000,638000,639000,638000,1391
20230731,135800,1606445216000,639000,639000,639000,638000,1448
20230731,135700,1605520444000,639000,636000,639000,636000,5329
20230731,135600,1602122835000,637000,637000,637000,636000,2731
20230731,135500,1600384037000,636000,637000,637000,636000,1118
20230731,135400,1599672706000,637000,637000,638000,636000,2321
20230731,135300,1598195055000,637000,638000,638000,637000,3342
20230731,135200,1596065689000,638000,638000,640000,637000,4397
20230731,135100,1593257325000,638000,639000,639000,638000,4121
20230731,135000,1590627592000,638000,639000,639000,638000,1007
20230731,134900,1589984798000,638000,640000,640000,638000,4042
20230731,134800,1587402611000,639000,639000,640000,639000,1440
20230731,134700,1586481750000,640000,640000,640000,639000,1275
20230731,134600,1585666570000,640000,639000,641000,639000,3286
20230731,134500,1583563864000,640000,640000,640000,639000,2947
20230731,134400,1581678636000,639000,641000,641000,639000,8992
20230731,134300,1575924642000,641000,642000,642000,640000,3391
20230731,134200,1573750754000,642000,642000,642000,641000,1190
20230731,134100,1572987367000,642000,641000,642000,640000,6092
20230731,134000,1569082785000,640000,640000,641000,639000,7157
20230731,133900,1564502156000,640000,639000,640000,639000,1515
20230731,133800,1563533745000,639000,639000,640000,639000,2365
20230731,133700,1562022261000,639000,640000,640000,639000,4115
20230731,133600,1559392484000,639000,640000,641000,639000,6714
20230731,133500,1555097587000,640000,640000,641000,640000,2807
20230731,133400,1553300477000,641000,640000,641000,640000,1694
20230731,133300,1552215137000,641000,641000,641000,640000,1855
20230731,133200,1551026369000,641000,641000,641000,640000,5745
20230731,133100,1547344867000,641000,639000,641000,639000,12420
20230731,133000,1539394854000,639000,638000,640000,637000,10983
20230731,132900,1532382784000,638000,637000,638000,637000,925
20230731,132800,1531793388000,637000,637000,638000,637000,1661
20230731,132700,1530735129000,637000,636000,638000,636000,1510
20230731,132600,1529773291000,637000,638000,638000,636000,5521
20230731,132500,1526256399000,637000,637000,638000,637000,4069
20230731,132400,1523664359000,637000,638000,638000,637000,2709
20230731,132300,1521938601000,638000,637000,638000,637000,564
20230731,132200,1521579010000,638000,638000,638000,637000,961
20230731,132100,1520966627000,638000,637000,638000,637000,1534
20230731,132000,1519989147000,637000,636000,638000,636000,1992
20230731,131900,1518720324000,637000,637000,637000,636000,2754
20230731,131800,1516966289000,636000,637000,638000,636000,652
20230731,131700,1516551271000,637000,637000,638000,637000,4885
20230731,131600,1513436008000,638000,638000,639000,637000,4918
20230731,131500,1510298781000,637000,636000,638000,635000,4674
20230731,131400,1507323496000,636000,637000,637000,635000,3194
20230731,131300,1505291555000,637000,637000,637000,636000,2170
20230731,131200,1503909437000,637000,636000,637000,635000,3286
20230731,131100,1501819319000,636000,635000,637000,635000,4782
20230731,131000,1498777344000,636000,635000,636000,634000,2506
20230731,130900,1497186162000,635000,632000,635000,632000,5783
20230731,130800,1493524833000,633000,633000,633000,632000,2899
20230731,130700,1491692435000,632000,632000,633000,632000,2774
20230731,130600,1489938847000,633000,633000,633000,632000,1249
20230731,130500,1489148528000,633000,633000,633000,632000,1356
20230731,130400,1488290528000,633000,632000,633000,632000,803
20230731,130300,1487782402000,633000,634000,634000,632000,3620
20230731,130200,1485490998000,633000,633000,634000,632000,2383
20230731,130100,1483982368000,633000,633000,634000,632000,2262
20230731,130000,1482550583000,633000,633000,634000,632000,3253
20230731,125900,1480491653000,632000,634000,634000,632000,3378
20230731,125800,1478352964000,634000,634000,636000,633000,7203
20230731,125700,1473780764000,635000,634000,635000,633000,2418
20230731,125600,1472247533000,634000,632000,634000,632000,3236
20230731,125500,1470199687000,633000,632000,633000,632000,3457
20230731,125400,1468014530000,632000,632000,633000,632000,1505
20230731,125300,1467062988000,632000,633000,634000,632000,4440
20230731,125200,1464251585000,634000,632000,634000,632000,15516
20230731,125100,1454441122000,632000,633000,633000,632000,2275
20230731,125000,1453002850000,632000,634000,634000,632000,9148
20230731,124900,1447214670000,634000,633000,634000,633000,1768
20230731,124800,1446095054000,634000,633000,634000,633000,4694
20230731,124700,1443119441000,634000,633000,634000,633000,1409
20230731,124600,1442227061000,634000,634000,635000,633000,14963
20230731,124500,1432750135000,634000,635000,636000,634000,10109
20230731,124400,1426331599000,635000,636000,637000,635000,3660
20230731,124300,1424005216000,636000,637000,637000,636000,4521
20230731,124200,1421129283000,637000,636000,637000,636000,1220
20230731,124100,1420352886000,636000,636000,637000,636000,692
20230731,124000,1419912481000,637000,637000,638000,636000,2194
20230731,123900,1418515513000,637000,638000,638000,637000,1289
20230731,123800,1417694368000,637000,637000,638000,637000,3051
20230731,123700,1415750288000,637000,637000,638000,636000,4083
20230731,123600,1413151178000,636000,637000,637000,635000,7493
20230731,123500,1408385825000,637000,638000,638000,636000,6030
20230731,123400,1404546323000,638000,638000,638000,637000,1558
20230731,123300,1403553035000,637000,637000,638000,637000,1723
20230731,123200,1402454078000,637000,638000,639000,637000,1565
20230731,123100,1401455761000,638000,638000,639000,637000,3472
20230731,123000,1399242093000,637000,639000,640000,637000,6612
20230731,122900,1395021968000,639000,640000,641000,639000,3256
20230731,122800,1392938337000,641000,641000,641000,640000,1540
20230731,122700,1391951538000,641000,640000,641000,639000,3343
20230731,122600,1389812363000,640000,640000,641000,639000,4695
20230731,122500,1386807608000,640000,640000,640000,639000,2384
20230731,122400,1385282115000,640000,639000,640000,638000,4142
20230731,122300,1382635600000,639000,639000,639000,638000,1685
20230731,122200,1381559708000,639000,638000,639000,638000,1068
20230731,122100,1380877541000,638000,638000,639000,638000,1592
20230731,122000,1379861215000,639000,640000,640000,638000,2769
20230731,121900,1378091536000,640000,641000,641000,639000,3243
20230731,121800,1376015578000,641000,640000,641000,640000,1487
20230731,121700,1375063285000,640000,641000,641000,639000,2502
20230731,121600,1373462151000,641000,639000,641000,639000,2912
20230731,121500,1371598786000,640000,640000,641000,639000,4556
20230731,121400,1368683433000,641000,641000,642000,640000,4590
20230731,121300,1365743031000,641000,641000,642000,640000,3417
20230731,121200,1363553351000,641000,643000,643000,640000,3572
20230731,121100,1361263342000,642000,642000,643000,641000,6913
20230731,121000,1356822699000,642000,639000,642000,638000,16363
20230731,120900,1346344573000,639000,639000,639000,637000,4134
20230731,120800,1343706872000,639000,638000,639000,638000,1291
20230731,120700,1342882579000,638000,639000,639000,638000,678
20230731,120600,1342449612000,639000,638000,639000,638000,1120
20230731,120500,1341734286000,638000,637000,639000,637000,2650
20230731,120400,1340043115000,638000,638000,639000,637000,2682
20230731,120300,1338331915000,638000,639000,639000,638000,4290
20230731,120200,1335594182000,639000,638000,639000,638000,1055
20230731,120100,1334920568000,638000,639000,640000,638000,4371
20230731,120000,1332127227000,639000,638000,640000,638000,2921
20230731,115900,1330260178000,638000,639000,639000,638000,3147
20230731,115800,1328250794000,639000,639000,639000,638000,2025
20230731,115700,1326956933000,639000,637000,639000,637000,4315
20230731,115600,1324203384000,637000,637000,638000,636000,4298
20230731,115500,1321464588000,637000,637000,637000,636000,1679
20230731,115400,1320395246000,637000,636000,637000,636000,997
20230731,115300,1319760832000,636000,636000,636000,635000,2833
20230731,115200,1317959288000,635000,637000,637000,635000,1914
20230731,115100,1316741756000,636000,636000,637000,636000,1222
20230731,115000,1315964327000,636000,637000,637000,636000,2035
20230731,114900,1314669139000,636000,635000,637000,635000,4255
20230731,114800,1311962825000,636000,635000,636000,635000,864
20230731,114700,1311413759000,635000,635000,636000,635000,783
20230731,114600,1310916092000,636000,635000,636000,635000,1438
20230731,114500,1310002817000,635000,636000,637000,635000,2258
20230731,114400,1308566977000,637000,637000,637000,636000,2084
20230731,114300,1307240604000,636000,636000,637000,636000,390
20230731,114200,1306992325000,637000,636000,637000,635000,2979
20230731,114100,1305097770000,635000,636000,636000,635000,1257
20230731,114000,1304298799000,636000,635000,636000,635000,2811
20230731,113900,1302512833000,635000,636000,637000,635000,3878
20230731,113800,1300045814000,637000,637000,637000,636000,829
20230731,113700,1299518124000,637000,635000,637000,635000,4537
20230731,113600,1296633253000,636000,635000,636000,635000,2730
20230731,113500,1294899301000,635000,637000,637000,635000,5462
20230731,113400,1291426936000,637000,637000,638000,636000,2797
20230731,113300,1289645393000,638000,637000,638000,636000,3256
20230731,113200,1287571403000,636000,637000,637000,636000,1386
20230731,113100,1286689596000,636000,638000,638000,636000,3097
20230731,113000,1284717302000,638000,638000,638000,637000,932
20230731,112900,1284123123000,638000,635000,638000,635000,7315
20230731,112800,1279469916000,636000,635000,636000,635000,815
20230731,112700,1278952144000,636000,635000,636000,635000,1221
20230731,112600,1278176601000,636000,636000,636000,635000,1116
20230731,112500,1277467591000,636000,635000,636000,635000,508
20230731,112400,1277144712000,635000,636000,637000,635000,2508
20230731,112300,1275549809000,637000,637000,637000,636000,1083
20230731,112200,1274860695000,636000,637000,637000,636000,1058
20230731,112100,1274186972000,637000,636000,637000,636000,837
20230731,112000,1273654271000,636000,636000,637000,635000,2031
20230731,111900,1272362208000,636000,636000,637000,635000,1933
20230731,111800,1271132687000,636000,636000,637000,635000,3257
20230731,111700,1269061112000,637000,638000,638000,636000,2125
20230731,111600,1267707933000,638000,638000,638000,637000,697
20230731,111500,1267263471000,637000,637000,638000,637000,792
20230731,111400,1266758495000,637000,637000,638000,636000,2957
20230731,111300,1264874248000,637000,637000,637000,636000,662
20230731,111200,1264452686000,637000,637000,638000,635000,3510
20230731,111100,1262218322000,638000,637000,638000,636000,1636
20230731,111000,1261175408000,637000,637000,638000,636000,4733
20230731,110900,1258162025000,637000,638000,639000,636000,3117
20230731,110800,1256174789000,638000,635000,638000,635000,5746
20230731,110700,1252519288000,634000,633000,635000,633000,3983
20230731,110600,1249996079000,633000,633000,634000,633000,3377
20230731,110500,1247856927000,634000,634000,635000,633000,4924
20230731,110400,1244735109000,635000,635000,636000,634000,4669
20230731,110300,1241771031000,636000,635000,636000,635000,1097
20230731,110200,1241073955000,636000,635000,636000,634000,2611
20230731,110100,1239415912000,635000,636000,636000,634000,2734
20230731,110000,1237680285000,636000,635000,636000,634000,4715
20230731,105900,1234686293000,634000,636000,636000,634000,3012
20230731,105800,1232774551000,635000,635000,636000,635000,1614
20230731,105700,1231749301000,636000,635000,636000,634000,5085
20230731,105600,1228520638000,634000,635000,636000,634000,6283
20230731,105500,1224531339000,635000,635000,636000,635000,2817
20230731,105400,1222741889000,635000,637000,637000,635000,3515
20230731,105300,1220506461000,637000,636000,637000,636000,1735
20230731,105200,1219402300000,636000,637000,638000,636000,5878
20230731,105100,1215661994000,637000,636000,638000,636000,6059
20230731,105000,1211802909000,637000,638000,638000,636000,5311
20230731,104900,1208421781000,637000,639000,639000,637000,2028
20230731,104800,1207128639000,638000,637000,639000,636000,3156
20230731,104700,1205117620000,637000,638000,638000,637000,4159
20230731,104600,1202466841000,638000,637000,639000,636000,9999
20230731,104500,1196093708000,638000,641000,641000,637000,7726
20230731,104400,1191155570000,641000,641000,641000,640000,1849
20230731,104300,1189970856000,640000,641000,642000,640000,2497
20230731,104200,1188370581000,641000,642000,643000,640000,5249
20230731,104100,1185000775000,642000,638000,642000,638000,6762
20230731,104000,1180672125000,638000,639000,640000,638000,4110
20230731,103900,1178048278000,639000,640000,641000,639000,5509
20230731,103800,1174522811000,641000,642000,642000,640000,4131
20230731,103700,1171875042000,641000,642000,643000,641000,7250
20230731,103600,1167218620000,642000,640000,643000,639000,14107
20230731,103500,1158172094000,639000,639000,640000,638000,6616
20230731,103400,1153941826000,639000,638000,639000,637000,4325
20230731,103300,1151182355000,638000,638000,638000,637000,1707
20230731,103200,1150093560000,638000,638000,638000,637000,1876
20230731,103100,1148897535000,638000,637000,638000,636000,2788
20230731,103000,1147121020000,637000,637000,637000,636000,3520
20230731,102900,1144878926000,637000,639000,639000,636000,8647
20230731,102800,1139368195000,639000,637000,639000,636000,6105
20230731,102700,1135474297000,637000,637000,637000,636000,2312
20230731,102600,1134002481000,637000,637000,638000,636000,2613
20230731,102500,1132338063000,637000,636000,637000,636000,1957
20230731,102400,1131092730000,636000,635000,637000,634000,4884
20230731,102300,1127991746000,635000,636000,636000,634000,2719
20230731,102200,1126264592000,635000,635000,636000,634000,4732
20230731,102100,1123259773000,635000,635000,636000,634000,4657
20230731,102000,1120302783000,636000,636000,637000,635000,3101
20230731,101900,1118331060000,637000,638000,638000,636000,2286
20230731,101800,1116874814000,638000,636000,638000,636000,3398
20230731,101700,1114710714000,636000,638000,639000,636000,3767
20230731,101600,1112309736000,638000,637000,638000,636000,5898
20230731,101500,1108550210000,637000,638000,638000,637000,3241
20230731,101400,1106485145000,637000,637000,638000,637000,2478
20230731,101300,1104905375000,637000,637000,638000,635000,5758
20230731,101200,1101240162000,636000,639000,639000,636000,7151
20230731,101100,1096679533000,639000,638000,639000,637000,3913
20230731,101000,1094183146000,638000,637000,639000,636000,4541
20230731,100900,1091288967000,637000,639000,639000,636000,7315
20230731,100800,1086625282000,639000,639000,639000,638000,9846
20230731,100700,1080336816000,639000,636000,639000,635000,8722
20230731,100600,1074778052000,636000,639000,640000,634000,14982
20230731,100500,1065231268000,639000,637000,640000,636000,21108
20230731,100400,1051764087000,637000,631000,637000,631000,7491
20230731,100300,1047011625000,632000,633000,634000,631000,4472
20230731,100200,1044186026000,633000,636000,636000,632000,13020
20230731,100100,1035928689000,636000,630000,636000,629000,14184
20230731,100000,1026961220000,631000,631000,631000,630000,5833
20230731,095900,1023283213000,630000,629000,631000,629000,6158
20230731,095800,1019404128000,629000,629000,631000,627000,10941
20230731,095700,1012522264000,630000,632000,633000,629000,11582
20230731,095600,1005220443000,632000,632000,633000,631000,3694
20230731,095500,1002885788000,633000,632000,633000,631000,6404
20230731,095400,998838665000,632000,633000,633000,630000,9052
20230731,095300,993123784000,632000,632000,633000,632000,3920
20230731,095200,990644824000,633000,632000,633000,630000,6786
20230731,095100,986360069000,630000,633000,634000,630000,13488
20230731,095000,977836918000,633000,631000,635000,631000,11265
20230731,094900,970706629000,632000,632000,634000,631000,11765
20230731,094800,963264075000,632000,632000,633000,630000,14126
20230731,094700,954345907000,632000,628000,633000,627000,24185
20230731,094600,939115389000,628000,623000,628000,623000,20179
20230731,094500,926476609000,624000,623000,626000,621000,34053
20230731,094400,905271732000,622000,627000,628000,622000,33376
20230731,094300,884409337000,627000,626000,629000,626000,37716
20230731,094200,860747868000,627000,633000,633000,626000,44874
20230731,094100,832476551000,633000,634000,635000,632000,24846
20230731,094000,816744325000,634000,634000,636000,634000,18431
20230731,093900,805048955000,634000,638000,638000,634000,27951
20230731,093800,787280344000,637000,639000,640000,637000,8925
20230731,093700,781583572000,639000,638000,640000,636000,14154
20230731,093600,772558737000,638000,642000,642000,637000,14645
20230731,093500,763198905000,641000,640000,642000,640000,9347
20230731,093400,757211429000,641000,642000,642000,640000,9560
20230731,093300,751085189000,641000,641000,642000,641000,6356
20230731,093200,747008773000,642000,643000,645000,641000,15698
20230731,093100,736906877000,645000,645000,645000,643000,12853
20230731,093000,728624155000,644000,643000,646000,642000,16993
20230731,092900,717680720000,644000,642000,644000,641000,8951
20230731,092800,711922707000,643000,644000,646000,641000,21274
20230731,092700,698219868000,645000,641000,645000,640000,19967
20230731,092600,685379237000,641000,637000,642000,636000,15541
20230731,092500,675447584000,637000,635000,638000,634000,23307
20230731,092400,660633431000,635000,639000,640000,635000,33646
20230731,092300,639209808000,639000,644000,644000,639000,18487
20230731,092200,627359542000,643000,641000,645000,640000,21745
20230731,092100,613390184000,640000,639000,641000,637000,17586
20230731,092000,602160084000,639000,635000,641000,635000,31340
20230731,091900,582177310000,636000,642000,643000,635000,53362
20230731,091800,548137819000,642000,643000,645000,641000,22534
20230731,091700,533648695000,643000,643000,645000,640000,38664
20230731,091600,508800715000,643000,644000,645000,640000,54609
20230731,091500,473721193000,644000,649000,652000,643000,47321
20230731,091400,443030736000,649000,653000,654000,647000,37095
20230731,091300,418911280000,654000,650000,655000,649000,44656
20230731,091200,389781842000,650000,660000,661000,650000,55566
20230731,091100,353434951000,660000,652000,662000,650000,62636
20230731,091000,312270451000,651000,653000,653000,648000,56115
20230731,090900,275778765000,653000,640000,653000,638000,83745
20230731,090800,221794924000,640000,638000,640000,636000,54171
20230731,090700,187224988000,639000,640000,641000,638000,10093
20230731,090600,180770098000,640000,639000,641000,638000,8881
20230731,090500,175088175000,639000,639000,640000,637000,15158
20230731,090400,165396768000,638000,638000,640000,637000,15172
20230731,090300,155706121000,638000,638000,639000,636000,20643
20230731,090200,142549672000,637000,638000,639000,637000,17077
20230731,090100,131657213000,639000,638000,639000,636000,26268
20230731,090000,114914998000,639000,632000,640000,628000,158660