KissMeData/220180/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201700,234444160,3370,3370,3370,3370,2269
20230731,201600,234444160,3370,3370,3370,3370,0
20230731,201500,234444160,3370,3370,3370,3370,0
20230731,201400,234444160,3370,3370,3370,3370,0
20230731,201300,234444160,3370,3370,3370,3370,0
20230731,201200,234444160,3370,3370,3370,3370,0
20230731,201100,234444160,3370,3370,3370,3370,0
20230731,201000,234444160,3370,3370,3370,3370,0
20230731,200900,234444160,3370,3370,3370,3370,0
20230731,200800,234444160,3370,3370,3370,3370,0
20230731,200700,234444160,3370,3370,3370,3370,0
20230731,200600,234444160,3370,3370,3370,3370,0
20230731,200500,234444160,3370,3370,3370,3370,0
20230731,200400,234444160,3370,3370,3370,3370,0
20230731,200300,234444160,3370,3370,3370,3370,0
20230731,200200,234444160,3370,3370,3370,3370,0
20230731,200100,234444160,3370,3370,3370,3370,0
20230731,200000,234444160,3370,3370,3370,3370,0
20230731,195900,234444160,3370,3370,3370,3370,0
20230731,195800,234444160,3370,3370,3370,3370,0
20230731,195700,234444160,3370,3370,3370,3370,0
20230731,195600,234444160,3370,3370,3370,3370,0
20230731,195500,234444160,3370,3370,3370,3370,0
20230731,195400,234444160,3370,3370,3370,3370,0
20230731,195300,234444160,3370,3370,3370,3370,0
20230731,195200,234444160,3370,3370,3370,3370,0
20230731,195100,234444160,3370,3370,3370,3370,0
20230731,195000,234444160,3370,3370,3370,3370,0
20230731,194900,234444160,3370,3370,3370,3370,0
20230731,194800,234444160,3370,3370,3370,3370,0
20230731,194700,234444160,3370,3370,3370,3370,2269
20230731,194600,234444160,3370,3370,3370,3370,0
20230731,194500,234444160,3370,3370,3370,3370,0
20230731,194400,234444160,3370,3370,3370,3370,0
20230731,194300,234444160,3370,3370,3370,3370,0
20230731,194200,234444160,3370,3370,3370,3370,0
20230731,194100,234444160,3370,3370,3370,3370,0
20230731,194000,234444160,3370,3370,3370,3370,0
20230731,193900,234444160,3370,3370,3370,3370,0
20230731,193800,234444160,3370,3370,3370,3370,0
20230731,193700,234444160,3370,3370,3370,3370,0
20230731,193600,234444160,3370,3370,3370,3370,0
20230731,193500,234444160,3370,3370,3370,3370,0
20230731,193400,234444160,3370,3370,3370,3370,0
20230731,193300,234444160,3370,3370,3370,3370,0
20230731,193200,234444160,3370,3370,3370,3370,0
20230731,193100,234444160,3370,3370,3370,3370,0
20230731,193000,234444160,3370,3370,3370,3370,0
20230731,192900,234444160,3370,3370,3370,3370,0
20230731,192800,234444160,3370,3370,3370,3370,0
20230731,192700,234444160,3370,3370,3370,3370,0
20230731,192600,234444160,3370,3370,3370,3370,0
20230731,192500,234444160,3370,3370,3370,3370,0
20230731,192400,234444160,3370,3370,3370,3370,0
20230731,192300,234444160,3370,3370,3370,3370,0
20230731,192200,234444160,3370,3370,3370,3370,0
20230731,192100,234444160,3370,3370,3370,3370,0
20230731,192000,234444160,3370,3370,3370,3370,0
20230731,191900,234444160,3370,3370,3370,3370,0
20230731,191800,234444160,3370,3370,3370,3370,0
20230731,191700,234444160,3370,3370,3370,3370,2269
20230731,191600,234444160,3370,3370,3370,3370,0
20230731,191500,234444160,3370,3370,3370,3370,0
20230731,191400,234444160,3370,3370,3370,3370,0
20230731,191300,234444160,3370,3370,3370,3370,0
20230731,191200,234444160,3370,3370,3370,3370,0
20230731,191100,234444160,3370,3370,3370,3370,0
20230731,191000,234444160,3370,3370,3370,3370,0
20230731,190900,234444160,3370,3370,3370,3370,0
20230731,190800,234444160,3370,3370,3370,3370,0
20230731,190700,234444160,3370,3370,3370,3370,0
20230731,190600,234444160,3370,3370,3370,3370,0
20230731,190500,234444160,3370,3370,3370,3370,0
20230731,190400,234444160,3370,3370,3370,3370,0
20230731,190300,234444160,3370,3370,3370,3370,0
20230731,190200,234444160,3370,3370,3370,3370,0
20230731,190100,234444160,3370,3370,3370,3370,0
20230731,190000,234444160,3370,3370,3370,3370,0
20230731,185900,234444160,3370,3370,3370,3370,0
20230731,185800,234444160,3370,3370,3370,3370,0
20230731,185700,234444160,3370,3370,3370,3370,0
20230731,185600,234444160,3370,3370,3370,3370,0
20230731,185500,234444160,3370,3370,3370,3370,0
20230731,185400,234444160,3370,3370,3370,3370,0
20230731,185300,234444160,3370,3370,3370,3370,0
20230731,185200,234444160,3370,3370,3370,3370,0
20230731,185100,234444160,3370,3370,3370,3370,0
20230731,185000,234444160,3370,3370,3370,3370,0
20230731,184900,234444160,3370,3370,3370,3370,0
20230731,184800,234444160,3370,3370,3370,3370,0
20230731,184700,234444160,3370,3370,3370,3370,2269
20230731,184600,234444160,3370,3370,3370,3370,0
20230731,184500,234444160,3370,3370,3370,3370,0
20230731,184400,234444160,3370,3370,3370,3370,0
20230731,184300,234444160,3370,3370,3370,3370,0
20230731,184200,234444160,3370,3370,3370,3370,0
20230731,184100,234444160,3370,3370,3370,3370,0
20230731,184000,234444160,3370,3370,3370,3370,0
20230731,183900,234444160,3370,3370,3370,3370,0
20230731,183800,234444160,3370,3370,3370,3370,0
20230731,183700,234444160,3370,3370,3370,3370,0
20230731,183600,234444160,3370,3370,3370,3370,0
20230731,183500,234444160,3370,3370,3370,3370,0
20230731,183400,234444160,3370,3370,3370,3370,0
20230731,183300,234444160,3370,3370,3370,3370,0
20230731,183200,234444160,3370,3370,3370,3370,0
20230731,183100,234444160,3370,3370,3370,3370,0
20230731,183000,234444160,3370,3370,3370,3370,0
20230731,182900,234444160,3370,3370,3370,3370,0
20230731,182800,234444160,3370,3370,3370,3370,0
20230731,182700,234444160,3370,3370,3370,3370,0
20230731,182600,234444160,3370,3370,3370,3370,0
20230731,182500,234444160,3370,3370,3370,3370,0
20230731,182400,234444160,3370,3370,3370,3370,0
20230731,182300,234444160,3370,3370,3370,3370,0
20230731,182200,234444160,3370,3370,3370,3370,0
20230731,182100,234444160,3370,3370,3370,3370,0
20230731,182000,234444160,3370,3370,3370,3370,0
20230731,181900,234444160,3370,3370,3370,3370,0
20230731,181800,234444160,3370,3370,3370,3370,0
20230731,181700,234444160,3370,3370,3370,3370,2269
20230731,181600,234444160,3370,3370,3370,3370,0
20230731,181500,234444160,3370,3370,3370,3370,0
20230731,181400,234444160,3370,3370,3370,3370,0
20230731,181300,234444160,3370,3370,3370,3370,0
20230731,181200,234444160,3370,3370,3370,3370,0
20230731,181100,234444160,3370,3370,3370,3370,0
20230731,181000,234444160,3370,3370,3370,3370,0
20230731,180900,234444160,3370,3370,3370,3370,0
20230731,180800,234444160,3370,3370,3370,3370,0
20230731,180700,234444160,3370,3370,3370,3370,0
20230731,180600,234444160,3370,3370,3370,3370,0
20230731,180500,234444160,3370,3370,3370,3370,0
20230731,180400,234444160,3370,3370,3370,3370,0
20230731,180300,234444160,3370,3370,3370,3370,0
20230731,180200,234444160,3370,3370,3370,3370,0
20230731,180100,234444160,3370,3370,3370,3370,0
20230731,180000,234444160,3370,3370,3370,3370,0
20230731,175900,234444160,3370,3370,3370,3370,0
20230731,175800,234444160,3370,3370,3370,3370,0
20230731,175700,234444160,3370,3370,3370,3370,0
20230731,175600,234444160,3370,3370,3370,3370,0
20230731,175500,234444160,3370,3370,3370,3370,0
20230731,175400,234444160,3370,3370,3370,3370,0
20230731,175300,234444160,3370,3370,3370,3370,0
20230731,175200,234444160,3370,3370,3370,3370,0
20230731,175100,234444160,3370,3370,3370,3370,0
20230731,175000,234444160,3370,3370,3370,3370,0
20230731,174900,234444160,3370,3370,3370,3370,0
20230731,174800,234444160,3370,3370,3370,3370,0
20230731,174700,234444160,3370,3370,3370,3370,2269
20230731,174600,234444160,3370,3370,3370,3370,0
20230731,174500,234444160,3370,3370,3370,3370,0
20230731,174400,234444160,3370,3370,3370,3370,0
20230731,174300,234444160,3370,3370,3370,3370,0
20230731,174200,234444160,3370,3370,3370,3370,0
20230731,174100,234444160,3370,3370,3370,3370,0
20230731,174000,234444160,3370,3370,3370,3370,0
20230731,173900,234444160,3370,3370,3370,3370,0
20230731,173800,234444160,3370,3370,3370,3370,0
20230731,173700,234444160,3370,3370,3370,3370,0
20230731,173600,234444160,3370,3370,3370,3370,0
20230731,173500,234444160,3370,3370,3370,3370,0
20230731,173400,234444160,3370,3370,3370,3370,0
20230731,173300,234444160,3370,3370,3370,3370,0
20230731,173200,234444160,3370,3370,3370,3370,0
20230731,173100,234444160,3370,3370,3370,3370,0
20230731,173000,234444160,3370,3370,3370,3370,0
20230731,172900,234444160,3370,3370,3370,3370,0
20230731,172800,234444160,3370,3370,3370,3370,0
20230731,172700,234444160,3370,3370,3370,3370,0
20230731,172600,234444160,3370,3370,3370,3370,0
20230731,172500,234444160,3370,3370,3370,3370,0
20230731,172400,234444160,3370,3370,3370,3370,0
20230731,172300,234444160,3370,3370,3370,3370,0
20230731,172200,234444160,3370,3370,3370,3370,0
20230731,172100,234444160,3370,3370,3370,3370,0
20230731,172000,234444160,3370,3370,3370,3370,0
20230731,171900,234444160,3370,3370,3370,3370,0
20230731,171800,234444160,3370,3370,3370,3370,0
20230731,171700,234444160,3370,3370,3370,3370,2269
20230731,171600,234444160,3370,3370,3370,3370,0
20230731,171500,234444160,3370,3370,3370,3370,0
20230731,171400,234444160,3370,3370,3370,3370,0
20230731,171300,234444160,3370,3370,3370,3370,0
20230731,171200,234444160,3370,3370,3370,3370,0
20230731,171100,234444160,3370,3370,3370,3370,0
20230731,171000,234444160,3370,3370,3370,3370,0
20230731,170900,234444160,3370,3370,3370,3370,0
20230731,170800,234444160,3370,3370,3370,3370,0
20230731,170700,234444160,3370,3370,3370,3370,0
20230731,170600,234444160,3370,3370,3370,3370,0
20230731,170500,234444160,3370,3370,3370,3370,0
20230731,170400,234444160,3370,3370,3370,3370,0
20230731,170300,234444160,3370,3370,3370,3370,0
20230731,170200,234444160,3370,3370,3370,3370,0
20230731,170100,234444160,3370,3370,3370,3370,0
20230731,170000,234444160,3370,3370,3370,3370,0
20230731,165900,234444160,3370,3370,3370,3370,0
20230731,165800,234444160,3370,3370,3370,3370,0
20230731,165700,234444160,3370,3370,3370,3370,0
20230731,165600,234444160,3370,3370,3370,3370,0
20230731,165500,234444160,3370,3370,3370,3370,0
20230731,165400,234444160,3370,3370,3370,3370,0
20230731,165300,234444160,3370,3370,3370,3370,0
20230731,165200,234444160,3370,3370,3370,3370,0
20230731,165100,234444160,3370,3370,3370,3370,0
20230731,165000,234444160,3370,3370,3370,3370,0
20230731,164900,234444160,3370,3370,3370,3370,0
20230731,164800,234444160,3370,3370,3370,3370,0
20230731,164700,234444160,3370,3370,3370,3370,2269
20230731,164600,234444160,3370,3370,3370,3370,0
20230731,164500,234444160,3370,3370,3370,3370,0
20230731,164400,234444160,3370,3370,3370,3370,0
20230731,164300,234444160,3370,3370,3370,3370,0
20230731,164200,234444160,3370,3370,3370,3370,0
20230731,164100,234444160,3370,3370,3370,3370,0
20230731,164000,234444160,3370,3370,3370,3370,0
20230731,163900,234444160,3370,3370,3370,3370,0
20230731,163800,234444160,3370,3370,3370,3370,0
20230731,163700,234444160,3370,3370,3370,3370,0
20230731,163600,234444160,3370,3370,3370,3370,0
20230731,163500,234444160,3370,3370,3370,3370,0
20230731,163400,234444160,3370,3370,3370,3370,0
20230731,163300,234444160,3370,3370,3370,3370,0
20230731,163200,234444160,3370,3370,3370,3370,0
20230731,163100,234444160,3370,3370,3370,3370,0
20230731,163000,234444160,3370,3370,3370,3370,0
20230731,162900,234444160,3370,3370,3370,3370,0
20230731,162800,234444160,3370,3370,3370,3370,0
20230731,162700,234444160,3370,3370,3370,3370,0
20230731,162600,234444160,3370,3370,3370,3370,0
20230731,162500,234444160,3370,3370,3370,3370,0
20230731,162400,234444160,3370,3370,3370,3370,0
20230731,162300,234444160,3370,3370,3370,3370,0
20230731,162200,234444160,3370,3370,3370,3370,0
20230731,162100,234444160,3370,3370,3370,3370,0
20230731,162000,234444160,3370,3370,3370,3370,0
20230731,161900,234444160,3370,3370,3370,3370,0
20230731,161800,234444160,3370,3370,3370,3370,0
20230731,161700,234444160,3370,3370,3370,3370,2269
20230731,161600,234444160,3370,3370,3370,3370,0
20230731,161500,234444160,3370,3370,3370,3370,0
20230731,161400,234444160,3370,3370,3370,3370,0
20230731,161300,234444160,3370,3370,3370,3370,0
20230731,161200,234444160,3370,3370,3370,3370,0
20230731,161100,234444160,3370,3370,3370,3370,0
20230731,161000,234444160,3370,3370,3370,3370,0
20230731,160900,234444160,3370,3370,3370,3370,0
20230731,160800,234444160,3370,3370,3370,3370,0
20230731,160700,234444160,3370,3370,3370,3370,0
20230731,160600,234444160,3370,3370,3370,3370,0
20230731,160500,234444160,3370,3370,3370,3370,0
20230731,160400,234444160,3370,3370,3370,3370,0
20230731,160300,234444160,3370,3370,3370,3370,0
20230731,160200,234444160,3370,3370,3370,3370,0
20230731,160100,234444160,3370,3370,3370,3370,0
20230731,160000,234444160,3370,3370,3370,3370,0
20230731,155900,234444160,3370,3370,3370,3370,0
20230731,155800,234444160,3370,3370,3370,3370,0
20230731,155700,234444160,3370,3370,3370,3370,0
20230731,155600,234444160,3370,3370,3370,3370,0
20230731,155500,234444160,3370,3370,3370,3370,0
20230731,155400,234444160,3370,3370,3370,3370,0
20230731,155300,234444160,3370,3370,3370,3370,0
20230731,155200,234444160,3370,3370,3370,3370,0
20230731,155100,234444160,3370,3370,3370,3370,0
20230731,155000,234444160,3370,3370,3370,3370,0
20230731,154900,234444160,3370,3370,3370,3370,0
20230731,154800,234444160,3370,3370,3370,3370,0
20230731,154700,234444160,3370,3370,3370,3370,2269
20230731,154600,234444160,3370,3370,3370,3370,0
20230731,154500,234444160,3370,3370,3370,3370,0
20230731,154400,234444160,3370,3370,3370,3370,0
20230731,154300,234444160,3370,3370,3370,3370,0
20230731,154200,234444160,3370,3370,3370,3370,0
20230731,154100,234444160,3370,3370,3370,3370,0
20230731,154000,234444160,3370,3370,3370,3370,0
20230731,153900,234444160,3370,3370,3370,3370,0
20230731,153800,234444160,3370,3370,3370,3370,0
20230731,153700,234444160,3370,3370,3370,3370,0
20230731,153600,234444160,3370,3370,3370,3370,0
20230731,153500,234444160,3370,3370,3370,3370,0
20230731,153400,234444160,3370,3370,3370,3370,0
20230731,153300,234444160,3370,3370,3370,3370,0
20230731,153200,234444160,3370,3370,3370,3370,0
20230731,153100,234444160,3370,3370,3370,3370,0
20230731,153000,234444160,3370,3370,3370,3370,2269
20230731,152900,226797630,3360,3360,3360,3360,0
20230731,152800,226797630,3360,3360,3360,3360,0
20230731,152700,226797630,3360,3360,3360,3360,0
20230731,152600,226797630,3360,3360,3360,3360,0
20230731,152500,226797630,3360,3360,3360,3360,0
20230731,152400,226797630,3360,3360,3360,3360,0
20230731,152300,226797630,3360,3360,3360,3360,0
20230731,152200,226797630,3360,3360,3360,3360,0
20230731,152100,226797630,3360,3360,3360,3360,0
20230731,152000,226797630,3360,3360,3360,3360,0
20230731,151900,226797630,3360,3350,3360,3350,217
20230731,151800,226070010,3360,3355,3360,3355,120
20230731,151700,225667310,3360,3355,3360,3355,195
20230731,151600,225013010,3360,3370,3370,3360,426
20230731,151500,223580850,3370,3370,3370,3370,5
20230731,151400,223564000,3370,3370,3370,3370,20
20230731,151300,223496600,3370,3365,3370,3365,398
20230731,151200,222157240,3365,3365,3365,3365,0
20230731,151100,222157240,3365,3365,3365,3365,150
20230731,151000,221652490,3360,3365,3365,3360,48
20230731,150900,221491045,3365,3360,3365,3360,215
20230731,150800,220768070,3365,3365,3365,3365,0
20230731,150700,220768070,3365,3360,3365,3360,71
20230731,150600,220529400,3360,3360,3360,3360,52
20230731,150500,220354680,3365,3365,3365,3365,0
20230731,150400,220354680,3365,3360,3365,3340,8822
20230731,150300,190813320,3365,3365,3365,3365,250
20230731,150200,189972070,3365,3365,3365,3365,161
20230731,150100,189430305,3365,3365,3365,3360,166
20230731,150000,188871815,3365,3365,3365,3365,0
20230731,145900,188871815,3365,3365,3365,3365,0
20230731,145800,188871815,3365,3365,3365,3365,50
20230731,145700,188703565,3360,3365,3365,3360,250
20230731,145600,187863065,3360,3360,3360,3360,135
20230731,145500,187409465,3365,3365,3365,3365,0
20230731,145400,187409465,3365,3365,3365,3365,3
20230731,145300,187399370,3365,3360,3365,3360,83
20230731,145200,187120325,3360,3355,3360,3355,1093
20230731,145100,183448095,3360,3355,3360,3355,988
20230731,145000,180132855,3355,3355,3355,3355,0
20230731,144900,180132855,3355,3355,3355,3355,100
20230731,144800,179797355,3350,3350,3350,3350,1
20230731,144700,179794005,3355,3355,3355,3355,144
20230731,144600,179310885,3355,3355,3355,3355,0
20230731,144500,179310885,3355,3355,3355,3355,0
20230731,144400,179310885,3355,3355,3355,3350,235
20230731,144300,178523510,3350,3350,3350,3350,0
20230731,144200,178523510,3350,3355,3355,3350,75
20230731,144100,178272185,3350,3350,3350,3350,0
20230731,144000,178272185,3350,3350,3350,3350,10
20230731,143900,178238685,3355,3350,3355,3350,20
20230731,143800,178171635,3355,3355,3355,3355,0
20230731,143700,178171635,3355,3355,3355,3355,22
20230731,143600,178097825,3335,3350,3350,3335,247
20230731,143500,177271995,3355,3355,3355,3355,0
20230731,143400,177271995,3355,3350,3355,3350,754
20230731,143300,174745595,3330,3330,3330,3330,0
20230731,143200,174745595,3330,3330,3330,3330,0
20230731,143100,174745595,3330,3330,3330,3330,0
20230731,143000,174745595,3330,3330,3330,3330,1263
20230731,142900,170539805,3335,3335,3335,3335,148
20230731,142800,170046225,3335,3335,3335,3335,764
20230731,142700,167498285,3340,3340,3340,3340,0
20230731,142600,167498285,3340,3340,3340,3340,0
20230731,142500,167498285,3340,3340,3340,3340,0
20230731,142400,167498285,3340,3340,3340,3340,10
20230731,142300,167464885,3340,3335,3340,3335,272
20230731,142200,166557705,3340,3340,3340,3340,355
20230731,142100,165372005,3340,3340,3340,3340,0
20230731,142000,165372005,3340,3340,3340,3340,0
20230731,141900,165372005,3340,3340,3340,3340,30
20230731,141800,165271805,3350,3350,3350,3350,0
20230731,141700,165271805,3350,3350,3350,3350,0
20230731,141600,165271805,3350,3345,3350,3345,160
20230731,141500,164736530,3350,3350,3350,3350,10
20230731,141400,164703030,3350,3345,3350,3345,560
20230731,141300,162829705,3345,3345,3345,3345,5
20230731,141200,162812980,3345,3345,3345,3345,15
20230731,141100,162762805,3345,3345,3345,3345,27
20230731,141000,162672490,3345,3345,3345,3345,0
20230731,140900,162672490,3345,3345,3345,3345,100
20230731,140800,162337990,3345,3345,3345,3345,55
20230731,140700,162154015,3340,3345,3345,3340,365
20230731,140600,160933925,3350,3350,3350,3350,298
20230731,140500,159935625,3350,3350,3350,3350,0
20230731,140400,159935625,3350,3350,3350,3350,0
20230731,140300,159935625,3350,3350,3350,3350,0
20230731,140200,159935625,3350,3350,3350,3350,0
20230731,140100,159935625,3350,3350,3350,3350,0
20230731,140000,159935625,3350,3350,3350,3350,0
20230731,135900,159935625,3350,3350,3350,3350,0
20230731,135800,159935625,3350,3350,3350,3350,0
20230731,135700,159935625,3350,3355,3355,3350,2335
20230731,135600,152112475,3360,3360,3360,3360,300
20230731,135500,151104475,3360,3360,3360,3360,0
20230731,135400,151104475,3360,3360,3360,3360,47
20230731,135300,150946555,3355,3355,3355,3355,827
20230731,135200,148171970,3355,3355,3355,3355,100
20230731,135100,147836470,3350,3350,3350,3350,0
20230731,135000,147836470,3350,3350,3350,3350,0
20230731,134900,147836470,3350,3350,3350,3350,0
20230731,134800,147836470,3350,3350,3350,3350,0
20230731,134700,147836470,3350,3350,3350,3350,1
20230731,134600,147833120,3355,3355,3355,3355,0
20230731,134500,147833120,3355,3355,3355,3355,0
20230731,134400,147833120,3355,3355,3355,3355,265
20230731,134300,146944045,3350,3350,3350,3350,408
20230731,134200,145577245,3340,3340,3340,3340,0
20230731,134100,145577245,3340,3340,3340,3340,210
20230731,134000,144875845,3345,3345,3345,3345,0
20230731,133900,144875845,3345,3345,3345,3345,60
20230731,133800,144675145,3345,3345,3345,3345,0
20230731,133700,144675145,3345,3345,3345,3345,0
20230731,133600,144675145,3345,3345,3345,3345,60
20230731,133500,144474445,3345,3345,3345,3345,0
20230731,133400,144474445,3345,3345,3345,3345,30
20230731,133300,144374095,3350,3350,3350,3350,0
20230731,133200,144374095,3350,3350,3350,3350,33
20230731,133100,144263545,3345,3345,3345,3345,0
20230731,133000,144263545,3345,3345,3345,3345,0
20230731,132900,144263545,3345,3345,3345,3345,0
20230731,132800,144263545,3345,3345,3345,3345,0
20230731,132700,144263545,3345,3345,3345,3345,0
20230731,132600,144263545,3345,3345,3345,3345,603
20230731,132500,142246510,3345,3345,3345,3345,0
20230731,132400,142246510,3345,3345,3345,3345,0
20230731,132300,142246510,3345,3345,3345,3345,2
20230731,132200,142239820,3345,3345,3345,3345,0
20230731,132100,142239820,3345,3345,3345,3345,0
20230731,132000,142239820,3345,3345,3345,3345,10
20230731,131900,142206370,3350,3350,3350,3350,0
20230731,131800,142206370,3350,3350,3350,3350,1
20230731,131700,142203020,3345,3345,3345,3345,597
20230731,131600,140206055,3330,3345,3345,3330,165
20230731,131500,139656055,3330,3330,3330,3330,100
20230731,131400,139323055,3325,3325,3325,3325,0
20230731,131300,139323055,3325,3325,3325,3325,0
20230731,131200,139323055,3325,3325,3325,3325,135
20230731,131100,138874180,3325,3325,3325,3325,662
20230731,131000,136673030,3320,3325,3330,3320,2512
20230731,130900,128317255,3330,3330,3330,3330,0
20230731,130800,128317255,3330,3330,3330,3330,0
20230731,130700,128317255,3330,3330,3330,3330,599
20230731,130600,126322585,3330,3330,3330,3330,600
20230731,130500,124324585,3330,3330,3330,3330,0
20230731,130400,124324585,3330,3325,3330,3325,607
20230731,130300,122303305,3330,3330,3330,3330,701
20230731,130200,119968975,3350,3335,3350,3330,163
20230731,130100,119426035,3350,3350,3350,3350,0
20230731,130000,119426035,3350,3350,3350,3350,0
20230731,125900,119426035,3350,3350,3350,3350,30
20230731,125800,119325535,3350,3350,3350,3350,0
20230731,125700,119325535,3350,3350,3350,3350,0
20230731,125600,119325535,3350,3350,3350,3350,0
20230731,125500,119325535,3350,3350,3350,3350,0
20230731,125400,119325535,3350,3350,3350,3350,0
20230731,125300,119325535,3350,3350,3350,3350,0
20230731,125200,119325535,3350,3350,3350,3350,0
20230731,125100,119325535,3350,3350,3350,3350,0
20230731,125000,119325535,3350,3350,3350,3350,1
20230731,124900,119322185,3340,3340,3340,3340,4
20230731,124800,119308825,3350,3350,3350,3350,0
20230731,124700,119308825,3350,3350,3350,3350,0
20230731,124600,119308825,3350,3350,3350,3350,0
20230731,124500,119308825,3350,3350,3350,3350,0
20230731,124400,119308825,3350,3350,3350,3350,0
20230731,124300,119308825,3350,3350,3350,3350,0
20230731,124200,119308825,3350,3350,3350,3350,0
20230731,124100,119308825,3350,3350,3350,3350,0
20230731,124000,119308825,3350,3350,3350,3350,0
20230731,123900,119308825,3350,3350,3350,3350,0
20230731,123800,119308825,3350,3350,3350,3350,0
20230731,123700,119308825,3350,3340,3350,3340,6
20230731,123600,119288765,3340,3340,3340,3340,4
20230731,123500,119275405,3330,3330,3330,3330,0
20230731,123400,119275405,3330,3345,3345,3330,77
20230731,123300,119018840,3350,3350,3350,3350,0
20230731,123200,119018840,3350,3350,3350,3350,0
20230731,123100,119018840,3350,3350,3350,3350,0
20230731,123000,119018840,3350,3350,3350,3350,0
20230731,122900,119018840,3350,3340,3350,3340,41
20230731,122800,118881840,3345,3330,3345,3330,919
20230731,122700,115820220,3325,3325,3325,3325,60
20230731,122600,115620720,3330,3330,3330,3330,238
20230731,122500,114828180,3335,3335,3335,3335,0
20230731,122400,114828180,3335,3335,3335,3335,0
20230731,122300,114828180,3335,3335,3335,3335,0
20230731,122200,114828180,3335,3335,3335,3335,4
20230731,122100,114814840,3330,3330,3330,3330,0
20230731,122000,114814840,3330,3330,3330,3330,0
20230731,121900,114814840,3330,3330,3330,3330,0
20230731,121800,114814840,3330,3330,3330,3330,0
20230731,121700,114814840,3330,3330,3330,3330,14
20230731,121600,114768220,3335,3335,3335,3335,8
20230731,121500,114741540,3330,3330,3330,3330,0
20230731,121400,114741540,3330,3335,3335,3330,1309
20230731,121300,110381035,3340,3340,3340,3340,10
20230731,121200,110347635,3335,3335,3335,3335,0
20230731,121100,110347635,3335,3340,3340,3335,303
20230731,121000,109336065,3350,3350,3350,3350,0
20230731,120900,109336065,3350,3350,3350,3350,0
20230731,120800,109336065,3350,3350,3350,3350,0
20230731,120700,109336065,3350,3350,3350,3350,0
20230731,120600,109336065,3350,3350,3350,3350,0
20230731,120500,109336065,3350,3350,3350,3350,0
20230731,120400,109336065,3350,3350,3350,3350,0
20230731,120300,109336065,3350,3350,3350,3350,0
20230731,120200,109336065,3350,3350,3350,3350,0
20230731,120100,109336065,3350,3350,3350,3350,0
20230731,120000,109336065,3350,3350,3350,3350,0
20230731,115900,109336065,3350,3350,3350,3350,0
20230731,115800,109336065,3350,3350,3350,3350,0
20230731,115700,109336065,3350,3340,3350,3340,310
20230731,115600,108300565,3350,3350,3350,3350,12
20230731,115500,108260365,3350,3350,3350,3350,0
20230731,115400,108260365,3350,3350,3350,3350,0
20230731,115300,108260365,3350,3350,3350,3350,5
20230731,115200,108243615,3350,3350,3350,3350,10
20230731,115100,108210115,3340,3340,3340,3340,0
20230731,115000,108210115,3340,3340,3340,3340,0
20230731,114900,108210115,3340,3340,3340,3340,0
20230731,114800,108210115,3340,3340,3340,3340,228
20230731,114700,107448595,3345,3345,3345,3345,0
20230731,114600,107448595,3345,3345,3345,3345,5
20230731,114500,107431870,3350,3340,3350,3335,53
20230731,114400,107254935,3350,3340,3350,3340,110
20230731,114300,106887435,3345,3345,3345,3345,4
20230731,114200,106874055,3345,3345,3345,3345,10
20230731,114100,106840605,3345,3345,3345,3345,0
20230731,114000,106840605,3345,3345,3345,3345,1
20230731,113900,106837260,3345,3345,3345,3345,2
20230731,113800,106830570,3345,3345,3345,3345,228
20230731,113700,106067910,3350,3350,3350,3350,0
20230731,113600,106067910,3350,3350,3350,3350,22
20230731,113500,105994210,3355,3355,3355,3355,0
20230731,113400,105994210,3355,3355,3355,3355,0
20230731,113300,105994210,3355,3355,3355,3355,0
20230731,113200,105994210,3355,3355,3355,3355,1
20230731,113100,105990855,3350,3350,3350,3350,545
20230731,113000,104165105,3355,3355,3355,3355,0
20230731,112900,104165105,3355,3355,3355,3355,0
20230731,112800,104165105,3355,3355,3355,3355,0
20230731,112700,104165105,3355,3355,3355,3355,0
20230731,112600,104165105,3355,3355,3355,3355,0
20230731,112500,104165105,3355,3355,3355,3355,0
20230731,112400,104165105,3355,3355,3355,3355,0
20230731,112300,104165105,3355,3355,3355,3355,0
20230731,112200,104165105,3355,3355,3355,3355,59
20230731,112100,103967160,3345,3345,3345,3345,0
20230731,112000,103967160,3345,3345,3345,3345,30
20230731,111900,103866810,3350,3350,3350,3350,0
20230731,111800,103866810,3350,3350,3350,3350,10
20230731,111700,103833310,3350,3350,3350,3350,0
20230731,111600,103833310,3350,3350,3350,3350,0
20230731,111500,103833310,3350,3350,3350,3350,300
20230731,111400,102828310,3355,3355,3355,3355,0
20230731,111300,102828310,3355,3355,3355,3355,231
20230731,111200,102053305,3355,3355,3355,3355,10
20230731,111100,102019755,3350,3350,3350,3350,0
20230731,111000,102019755,3350,3350,3350,3350,1
20230731,110900,102016405,3355,3355,3355,3355,0
20230731,110800,102016405,3355,3355,3355,3355,0
20230731,110700,102016405,3355,3355,3355,3355,2
20230731,110600,102009695,3355,3355,3355,3355,0
20230731,110500,102009695,3355,3355,3355,3355,0
20230731,110400,102009695,3355,3355,3355,3355,0
20230731,110300,102009695,3355,3355,3355,3355,26
20230731,110200,101922465,3355,3355,3355,3355,10
20230731,110100,101888915,3360,3360,3360,3360,0
20230731,110000,101888915,3360,3360,3360,3360,0
20230731,105900,101888915,3360,3360,3360,3360,0
20230731,105800,101888915,3360,3360,3360,3360,0
20230731,105700,101888915,3360,3360,3360,3360,0
20230731,105600,101888915,3360,3360,3360,3360,0
20230731,105500,101888915,3360,3360,3360,3360,0
20230731,105400,101888915,3360,3360,3360,3360,0
20230731,105300,101888915,3360,3360,3360,3360,0
20230731,105200,101888915,3360,3360,3360,3360,0
20230731,105100,101888915,3360,3360,3360,3360,1
20230731,105000,101885555,3360,3360,3360,3360,0
20230731,104900,101885555,3360,3345,3360,3345,699
20230731,104800,99547385,3335,3335,3335,3335,0
20230731,104700,99547385,3335,3335,3335,3335,1
20230731,104600,99544050,3340,3340,3340,3340,0
20230731,104500,99544050,3340,3340,3340,3340,0
20230731,104400,99544050,3340,3340,3340,3340,0
20230731,104300,99544050,3340,3340,3340,3340,50
20230731,104200,99377050,3340,3340,3340,3340,0
20230731,104100,99377050,3340,3340,3340,3340,0
20230731,104000,99377050,3340,3340,3340,3340,0
20230731,103900,99377050,3340,3340,3340,3340,0
20230731,103800,99377050,3340,3340,3340,3340,0
20230731,103700,99377050,3340,3340,3340,3340,98
20230731,103600,99049730,3350,3350,3350,3350,0
20230731,103500,99049730,3350,3350,3350,3350,0
20230731,103400,99049730,3350,3350,3350,3350,2
20230731,103300,99043030,3350,3350,3350,3350,0
20230731,103200,99043030,3350,3350,3350,3350,20
20230731,103100,98976030,3340,3340,3340,3340,0
20230731,103000,98976030,3340,3340,3340,3340,0
20230731,102900,98976030,3340,3350,3350,3340,682
20230731,102800,96695125,3350,3350,3350,3350,0
20230731,102700,96695125,3350,3350,3350,3350,1
20230731,102600,96691775,3350,3350,3350,3350,17
20230731,102500,96634825,3350,3350,3350,3350,0
20230731,102400,96634825,3350,3350,3350,3350,0
20230731,102300,96634825,3350,3350,3350,3350,0
20230731,102200,96634825,3350,3350,3350,3350,72
20230731,102100,96393625,3350,3350,3350,3350,0
20230731,102000,96393625,3350,3350,3350,3350,0
20230731,101900,96393625,3350,3350,3350,3350,0
20230731,101800,96393625,3350,3350,3350,3350,0
20230731,101700,96393625,3350,3350,3350,3350,1
20230731,101600,96390275,3360,3360,3360,3360,0
20230731,101500,96390275,3360,3360,3360,3360,0
20230731,101400,96390275,3360,3360,3360,3360,0
20230731,101300,96390275,3360,3360,3360,3360,0
20230731,101200,96390275,3360,3360,3360,3360,0
20230731,101100,96390275,3360,3360,3360,3360,0
20230731,101000,96390275,3360,3360,3360,3360,0
20230731,100900,96390275,3360,3360,3360,3360,2
20230731,100800,96383555,3350,3350,3350,3350,50
20230731,100700,96216055,3360,3355,3360,3355,2
20230731,100600,96209340,3355,3355,3355,3355,0
20230731,100500,96209340,3355,3350,3355,3350,1001
20230731,100400,92851620,3350,3350,3350,3350,0
20230731,100300,92851620,3350,3350,3350,3350,0
20230731,100200,92851620,3350,3350,3350,3350,15
20230731,100100,92801370,3340,3340,3340,3340,258
20230731,100000,91939650,3350,3350,3350,3350,12
20230731,095900,91899450,3350,3350,3350,3350,0
20230731,095800,91899450,3350,3335,3350,3335,820
20230731,095700,89162400,3335,3335,3335,3335,178
20230731,095600,88568770,3335,3335,3335,3335,0
20230731,095500,88568770,3335,3335,3335,3335,0
20230731,095400,88568770,3335,3335,3335,3335,0
20230731,095300,88568770,3335,3335,3335,3335,50
20230731,095200,88402020,3335,3335,3335,3335,0
20230731,095100,88402020,3335,3335,3335,3335,0
20230731,095000,88402020,3335,3335,3335,3335,0
20230731,094900,88402020,3335,3335,3335,3335,0
20230731,094800,88402020,3335,3335,3335,3335,2
20230731,094700,88395350,3335,3335,3335,3335,1
20230731,094600,88392015,3335,3335,3335,3335,0
20230731,094500,88392015,3335,3335,3335,3335,3
20230731,094400,88382010,3340,3340,3340,3340,0
20230731,094300,88382010,3340,3340,3340,3340,2
20230731,094200,88375330,3325,3330,3330,3325,4000
20230731,094100,75074830,3340,3340,3340,3340,2
20230731,094000,75068150,3330,3330,3330,3330,23
20230731,093900,74991560,3340,3340,3340,3340,0
20230731,093800,74991560,3340,3340,3340,3340,14
20230731,093700,74944800,3345,3345,3345,3345,0
20230731,093600,74944800,3345,3345,3345,3345,0
20230731,093500,74944800,3345,3345,3345,3345,0
20230731,093400,74944800,3345,3345,3345,3345,2
20230731,093300,74938110,3335,3345,3345,3335,7
20230731,093200,74914750,3330,3330,3330,3330,30
20230731,093100,74814850,3345,3345,3345,3345,1
20230731,093000,74811505,3350,3350,3350,3350,0
20230731,092900,74811505,3350,3350,3350,3350,0
20230731,092800,74811505,3350,3350,3350,3350,0
20230731,092700,74811505,3350,3340,3350,3335,22
20230731,092600,74738045,3335,3335,3335,3335,71
20230731,092500,74501260,3335,3330,3335,3330,129
20230731,092400,74071295,3335,3340,3340,3335,129
20230731,092300,73640580,3335,3335,3335,3330,323
20230731,092200,72564395,3340,3340,3340,3340,0
20230731,092100,72564395,3340,3340,3340,3335,148
20230731,092000,72070535,3335,3345,3345,3325,3049
20230731,091900,61923110,3340,3355,3355,3340,3300
20230731,091800,50892110,3355,3340,3355,3340,1217
20230731,091700,46815575,3345,3325,3345,3325,1102
20230731,091600,43151385,3325,3325,3325,3325,1995
20230731,091500,36518010,3325,3330,3330,3325,701
20230731,091400,34184180,3325,3335,3335,3325,1828
20230731,091300,28090460,3335,3335,3335,3335,1400
20230731,091200,23421460,3350,3350,3350,3350,589
20230731,091100,21448310,3330,3335,3335,3330,1071
20230731,091000,17878310,3340,3350,3350,3340,855
20230731,090900,15022510,3360,3340,3360,3340,20
20230731,090800,14955690,3345,3345,3345,3345,0
20230731,090700,14955690,3345,3350,3350,3345,98
20230731,090600,14627410,3365,3355,3365,3355,41
20230731,090500,14489835,3355,3355,3355,3355,1
20230731,090400,14486480,3355,3360,3360,3355,451
20230731,090300,12973365,3355,3360,3360,3355,515
20230731,090200,11243040,3365,3365,3365,3365,72
20230731,090100,11000760,3360,3360,3360,3360,0
20230731,090000,11000760,3360,3380,3380,3360,3256