KissMeData/246720/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,202300,900432730,8920,8920,8920,8920,3708
20230731,202200,900432730,8920,8920,8920,8920,0
20230731,202100,900432730,8920,8920,8920,8920,0
20230731,202000,900432730,8920,8920,8920,8920,0
20230731,201900,900432730,8920,8920,8920,8920,0
20230731,201800,900432730,8920,8920,8920,8920,0
20230731,201700,900432730,8920,8920,8920,8920,0
20230731,201600,900432730,8920,8920,8920,8920,0
20230731,201500,900432730,8920,8920,8920,8920,0
20230731,201400,900432730,8920,8920,8920,8920,0
20230731,201300,900432730,8920,8920,8920,8920,0
20230731,201200,900432730,8920,8920,8920,8920,0
20230731,201100,900432730,8920,8920,8920,8920,0
20230731,201000,900432730,8920,8920,8920,8920,0
20230731,200900,900432730,8920,8920,8920,8920,0
20230731,200800,900432730,8920,8920,8920,8920,0
20230731,200700,900432730,8920,8920,8920,8920,0
20230731,200600,900432730,8920,8920,8920,8920,0
20230731,200500,900432730,8920,8920,8920,8920,0
20230731,200400,900432730,8920,8920,8920,8920,0
20230731,200300,900432730,8920,8920,8920,8920,0
20230731,200200,900432730,8920,8920,8920,8920,0
20230731,200100,900432730,8920,8920,8920,8920,0
20230731,200000,900432730,8920,8920,8920,8920,0
20230731,195900,900432730,8920,8920,8920,8920,0
20230731,195800,900432730,8920,8920,8920,8920,0
20230731,195700,900432730,8920,8920,8920,8920,0
20230731,195600,900432730,8920,8920,8920,8920,0
20230731,195500,900432730,8920,8920,8920,8920,0
20230731,195400,900432730,8920,8920,8920,8920,0
20230731,195300,900432730,8920,8920,8920,8920,3708
20230731,195200,900432730,8920,8920,8920,8920,0
20230731,195100,900432730,8920,8920,8920,8920,0
20230731,195000,900432730,8920,8920,8920,8920,0
20230731,194900,900432730,8920,8920,8920,8920,0
20230731,194800,900432730,8920,8920,8920,8920,0
20230731,194700,900432730,8920,8920,8920,8920,0
20230731,194600,900432730,8920,8920,8920,8920,0
20230731,194500,900432730,8920,8920,8920,8920,0
20230731,194400,900432730,8920,8920,8920,8920,0
20230731,194300,900432730,8920,8920,8920,8920,0
20230731,194200,900432730,8920,8920,8920,8920,0
20230731,194100,900432730,8920,8920,8920,8920,0
20230731,194000,900432730,8920,8920,8920,8920,0
20230731,193900,900432730,8920,8920,8920,8920,0
20230731,193800,900432730,8920,8920,8920,8920,0
20230731,193700,900432730,8920,8920,8920,8920,0
20230731,193600,900432730,8920,8920,8920,8920,0
20230731,193500,900432730,8920,8920,8920,8920,0
20230731,193400,900432730,8920,8920,8920,8920,0
20230731,193300,900432730,8920,8920,8920,8920,0
20230731,193200,900432730,8920,8920,8920,8920,0
20230731,193100,900432730,8920,8920,8920,8920,0
20230731,193000,900432730,8920,8920,8920,8920,0
20230731,192900,900432730,8920,8920,8920,8920,0
20230731,192800,900432730,8920,8920,8920,8920,0
20230731,192700,900432730,8920,8920,8920,8920,0
20230731,192600,900432730,8920,8920,8920,8920,0
20230731,192500,900432730,8920,8920,8920,8920,0
20230731,192400,900432730,8920,8920,8920,8920,0
20230731,192300,900432730,8920,8920,8920,8920,3708
20230731,192200,900432730,8920,8920,8920,8920,0
20230731,192100,900432730,8920,8920,8920,8920,0
20230731,192000,900432730,8920,8920,8920,8920,0
20230731,191900,900432730,8920,8920,8920,8920,0
20230731,191800,900432730,8920,8920,8920,8920,0
20230731,191700,900432730,8920,8920,8920,8920,0
20230731,191600,900432730,8920,8920,8920,8920,0
20230731,191500,900432730,8920,8920,8920,8920,0
20230731,191400,900432730,8920,8920,8920,8920,0
20230731,191300,900432730,8920,8920,8920,8920,0
20230731,191200,900432730,8920,8920,8920,8920,0
20230731,191100,900432730,8920,8920,8920,8920,0
20230731,191000,900432730,8920,8920,8920,8920,0
20230731,190900,900432730,8920,8920,8920,8920,0
20230731,190800,900432730,8920,8920,8920,8920,0
20230731,190700,900432730,8920,8920,8920,8920,0
20230731,190600,900432730,8920,8920,8920,8920,0
20230731,190500,900432730,8920,8920,8920,8920,0
20230731,190400,900432730,8920,8920,8920,8920,0
20230731,190300,900432730,8920,8920,8920,8920,0
20230731,190200,900432730,8920,8920,8920,8920,0
20230731,190100,900432730,8920,8920,8920,8920,0
20230731,190000,900432730,8920,8920,8920,8920,0
20230731,185900,900432730,8920,8920,8920,8920,0
20230731,185800,900432730,8920,8920,8920,8920,0
20230731,185700,900432730,8920,8920,8920,8920,0
20230731,185600,900432730,8920,8920,8920,8920,0
20230731,185500,900432730,8920,8920,8920,8920,0
20230731,185400,900432730,8920,8920,8920,8920,0
20230731,185300,900432730,8920,8920,8920,8920,3708
20230731,185200,900432730,8920,8920,8920,8920,0
20230731,185100,900432730,8920,8920,8920,8920,0
20230731,185000,900432730,8920,8920,8920,8920,0
20230731,184900,900432730,8920,8920,8920,8920,0
20230731,184800,900432730,8920,8920,8920,8920,0
20230731,184700,900432730,8920,8920,8920,8920,0
20230731,184600,900432730,8920,8920,8920,8920,0
20230731,184500,900432730,8920,8920,8920,8920,0
20230731,184400,900432730,8920,8920,8920,8920,0
20230731,184300,900432730,8920,8920,8920,8920,0
20230731,184200,900432730,8920,8920,8920,8920,0
20230731,184100,900432730,8920,8920,8920,8920,0
20230731,184000,900432730,8920,8920,8920,8920,0
20230731,183900,900432730,8920,8920,8920,8920,0
20230731,183800,900432730,8920,8920,8920,8920,0
20230731,183700,900432730,8920,8920,8920,8920,0
20230731,183600,900432730,8920,8920,8920,8920,0
20230731,183500,900432730,8920,8920,8920,8920,0
20230731,183400,900432730,8920,8920,8920,8920,0
20230731,183300,900432730,8920,8920,8920,8920,0
20230731,183200,900432730,8920,8920,8920,8920,0
20230731,183100,900432730,8920,8920,8920,8920,0
20230731,183000,900432730,8920,8920,8920,8920,0
20230731,182900,900432730,8920,8920,8920,8920,0
20230731,182800,900432730,8920,8920,8920,8920,0
20230731,182700,900432730,8920,8920,8920,8920,0
20230731,182600,900432730,8920,8920,8920,8920,0
20230731,182500,900432730,8920,8920,8920,8920,0
20230731,182400,900432730,8920,8920,8920,8920,0
20230731,182300,900432730,8920,8920,8920,8920,3708
20230731,182200,900432730,8920,8920,8920,8920,0
20230731,182100,900432730,8920,8920,8920,8920,0
20230731,182000,900432730,8920,8920,8920,8920,0
20230731,181900,900432730,8920,8920,8920,8920,0
20230731,181800,900432730,8920,8920,8920,8920,0
20230731,181700,900432730,8920,8920,8920,8920,0
20230731,181600,900432730,8920,8920,8920,8920,0
20230731,181500,900432730,8920,8920,8920,8920,0
20230731,181400,900432730,8920,8920,8920,8920,0
20230731,181300,900432730,8920,8920,8920,8920,0
20230731,181200,900432730,8920,8920,8920,8920,0
20230731,181100,900432730,8920,8920,8920,8920,0
20230731,181000,900432730,8920,8920,8920,8920,0
20230731,180900,900432730,8920,8920,8920,8920,0
20230731,180800,900432730,8920,8920,8920,8920,0
20230731,180700,900432730,8920,8920,8920,8920,0
20230731,180600,900432730,8920,8920,8920,8920,0
20230731,180500,900432730,8920,8920,8920,8920,0
20230731,180400,900432730,8920,8920,8920,8920,0
20230731,180300,900432730,8920,8920,8920,8920,0
20230731,180200,900432730,8920,8920,8920,8920,0
20230731,180100,900432730,8920,8920,8920,8920,0
20230731,180000,900432730,8920,8920,8920,8920,0
20230731,175900,900432730,8920,8920,8920,8920,0
20230731,175800,900432730,8920,8920,8920,8920,0
20230731,175700,900432730,8920,8920,8920,8920,0
20230731,175600,900432730,8920,8920,8920,8920,0
20230731,175500,900432730,8920,8920,8920,8920,0
20230731,175400,900432730,8920,8920,8920,8920,0
20230731,175300,900432730,8920,8920,8920,8920,3708
20230731,175200,900432730,8920,8920,8920,8920,0
20230731,175100,900432730,8920,8920,8920,8920,0
20230731,175000,900432730,8920,8920,8920,8920,0
20230731,174900,900432730,8920,8920,8920,8920,0
20230731,174800,900432730,8920,8920,8920,8920,0
20230731,174700,900432730,8920,8920,8920,8920,0
20230731,174600,900432730,8920,8920,8920,8920,0
20230731,174500,900432730,8920,8920,8920,8920,0
20230731,174400,900432730,8920,8920,8920,8920,0
20230731,174300,900432730,8920,8920,8920,8920,0
20230731,174200,900432730,8920,8920,8920,8920,0
20230731,174100,900432730,8920,8920,8920,8920,0
20230731,174000,900432730,8920,8920,8920,8920,0
20230731,173900,900432730,8920,8920,8920,8920,0
20230731,173800,900432730,8920,8920,8920,8920,0
20230731,173700,900432730,8920,8920,8920,8920,0
20230731,173600,900432730,8920,8920,8920,8920,0
20230731,173500,900432730,8920,8920,8920,8920,0
20230731,173400,900432730,8920,8920,8920,8920,0
20230731,173300,900432730,8920,8920,8920,8920,0
20230731,173200,900432730,8920,8920,8920,8920,0
20230731,173100,900432730,8920,8920,8920,8920,0
20230731,173000,900432730,8920,8920,8920,8920,0
20230731,172900,900432730,8920,8920,8920,8920,0
20230731,172800,900432730,8920,8920,8920,8920,0
20230731,172700,900432730,8920,8920,8920,8920,0
20230731,172600,900432730,8920,8920,8920,8920,0
20230731,172500,900432730,8920,8920,8920,8920,0
20230731,172400,900432730,8920,8920,8920,8920,0
20230731,172300,900432730,8920,8920,8920,8920,3708
20230731,172200,900432730,8920,8920,8920,8920,0
20230731,172100,900432730,8920,8920,8920,8920,0
20230731,172000,900432730,8920,8920,8920,8920,0
20230731,171900,900432730,8920,8920,8920,8920,0
20230731,171800,900432730,8920,8920,8920,8920,0
20230731,171700,900432730,8920,8920,8920,8920,0
20230731,171600,900432730,8920,8920,8920,8920,0
20230731,171500,900432730,8920,8920,8920,8920,0
20230731,171400,900432730,8920,8920,8920,8920,0
20230731,171300,900432730,8920,8920,8920,8920,0
20230731,171200,900432730,8920,8920,8920,8920,0
20230731,171100,900432730,8920,8920,8920,8920,0
20230731,171000,900432730,8920,8920,8920,8920,0
20230731,170900,900432730,8920,8920,8920,8920,0
20230731,170800,900432730,8920,8920,8920,8920,0
20230731,170700,900432730,8920,8920,8920,8920,0
20230731,170600,900432730,8920,8920,8920,8920,0
20230731,170500,900432730,8920,8920,8920,8920,0
20230731,170400,900432730,8920,8920,8920,8920,0
20230731,170300,900432730,8920,8920,8920,8920,0
20230731,170200,900432730,8920,8920,8920,8920,0
20230731,170100,900432730,8920,8920,8920,8920,0
20230731,170000,900432730,8920,8920,8920,8920,0
20230731,165900,900432730,8920,8920,8920,8920,0
20230731,165800,900432730,8920,8920,8920,8920,0
20230731,165700,900432730,8920,8920,8920,8920,0
20230731,165600,900432730,8920,8920,8920,8920,0
20230731,165500,900432730,8920,8920,8920,8920,0
20230731,165400,900432730,8920,8920,8920,8920,0
20230731,165300,900432730,8920,8920,8920,8920,3708
20230731,165200,900432730,8920,8920,8920,8920,0
20230731,165100,900432730,8920,8920,8920,8920,0
20230731,165000,900432730,8920,8920,8920,8920,0
20230731,164900,900432730,8920,8920,8920,8920,0
20230731,164800,900432730,8920,8920,8920,8920,0
20230731,164700,900432730,8920,8920,8920,8920,0
20230731,164600,900432730,8920,8920,8920,8920,0
20230731,164500,900432730,8920,8920,8920,8920,0
20230731,164400,900432730,8920,8920,8920,8920,0
20230731,164300,900432730,8920,8920,8920,8920,0
20230731,164200,900432730,8920,8920,8920,8920,0
20230731,164100,900432730,8920,8920,8920,8920,0
20230731,164000,900432730,8920,8920,8920,8920,0
20230731,163900,900432730,8920,8920,8920,8920,0
20230731,163800,900432730,8920,8920,8920,8920,0
20230731,163700,900432730,8920,8920,8920,8920,0
20230731,163600,900432730,8920,8920,8920,8920,0
20230731,163500,900432730,8920,8920,8920,8920,0
20230731,163400,900432730,8920,8920,8920,8920,0
20230731,163300,900432730,8920,8920,8920,8920,0
20230731,163200,900432730,8920,8920,8920,8920,0
20230731,163100,900432730,8920,8920,8920,8920,0
20230731,163000,900432730,8920,8920,8920,8920,0
20230731,162900,900432730,8920,8920,8920,8920,0
20230731,162800,900432730,8920,8920,8920,8920,0
20230731,162700,900432730,8920,8920,8920,8920,0
20230731,162600,900432730,8920,8920,8920,8920,0
20230731,162500,900432730,8920,8920,8920,8920,0
20230731,162400,900432730,8920,8920,8920,8920,0
20230731,162300,900432730,8920,8920,8920,8920,3708
20230731,162200,900432730,8920,8920,8920,8920,0
20230731,162100,900432730,8920,8920,8920,8920,0
20230731,162000,900432730,8920,8920,8920,8920,0
20230731,161900,900432730,8920,8920,8920,8920,0
20230731,161800,900432730,8920,8920,8920,8920,0
20230731,161700,900432730,8920,8920,8920,8920,0
20230731,161600,900432730,8920,8920,8920,8920,0
20230731,161500,900432730,8920,8920,8920,8920,0
20230731,161400,900432730,8920,8920,8920,8920,0
20230731,161300,900432730,8920,8920,8920,8920,0
20230731,161200,900432730,8920,8920,8920,8920,0
20230731,161100,900432730,8920,8920,8920,8920,0
20230731,161000,900432730,8920,8920,8920,8920,0
20230731,160900,900432730,8920,8920,8920,8920,0
20230731,160800,900432730,8920,8920,8920,8920,0
20230731,160700,900432730,8920,8920,8920,8920,0
20230731,160600,900432730,8920,8920,8920,8920,0
20230731,160500,900432730,8920,8920,8920,8920,0
20230731,160400,900432730,8920,8920,8920,8920,0
20230731,160300,900432730,8920,8920,8920,8920,0
20230731,160200,900432730,8920,8920,8920,8920,0
20230731,160100,900432730,8920,8920,8920,8920,0
20230731,160000,900432730,8920,8920,8920,8920,0
20230731,155900,900432730,8920,8920,8920,8920,0
20230731,155800,900432730,8920,8920,8920,8920,0
20230731,155700,900432730,8920,8920,8920,8920,0
20230731,155600,900432730,8920,8920,8920,8920,0
20230731,155500,900432730,8920,8920,8920,8920,0
20230731,155400,900432730,8920,8920,8920,8920,0
20230731,155300,900432730,8920,8920,8920,8920,3708
20230731,155200,900432730,8920,8920,8920,8920,0
20230731,155100,900432730,8920,8920,8920,8920,0
20230731,155000,900432730,8920,8920,8920,8920,0
20230731,154900,900432730,8920,8920,8920,8920,0
20230731,154800,900432730,8920,8920,8920,8920,0
20230731,154700,900432730,8920,8920,8920,8920,0
20230731,154600,900432730,8920,8920,8920,8920,0
20230731,154500,900432730,8920,8920,8920,8920,0
20230731,154400,900432730,8920,8920,8920,8920,0
20230731,154300,900432730,8920,8920,8920,8920,0
20230731,154200,900432730,8920,8920,8920,8920,0
20230731,154100,900432730,8920,8920,8920,8920,0
20230731,154000,900432730,8920,8920,8920,8920,0
20230731,153900,900432730,8920,8920,8920,8920,0
20230731,153800,900432730,8920,8920,8920,8920,0
20230731,153700,900432730,8920,8920,8920,8920,0
20230731,153600,900432730,8920,8920,8920,8920,0
20230731,153500,900432730,8920,8920,8920,8920,0
20230731,153400,900432730,8920,8920,8920,8920,0
20230731,153300,900432730,8920,8920,8920,8920,0
20230731,153200,900432730,8920,8920,8920,8920,0
20230731,153100,900432730,8920,8920,8920,8920,0
20230731,153000,900432730,8920,8920,8920,8920,3708
20230731,152900,867357370,8930,8930,8930,8930,0
20230731,152800,867357370,8930,8930,8930,8930,0
20230731,152700,867357370,8930,8930,8930,8930,0
20230731,152600,867357370,8930,8930,8930,8930,0
20230731,152500,867357370,8930,8930,8930,8930,0
20230731,152400,867357370,8930,8930,8930,8930,0
20230731,152300,867357370,8930,8930,8930,8930,0
20230731,152200,867357370,8930,8930,8930,8930,0
20230731,152100,867357370,8930,8930,8930,8930,0
20230731,152000,867357370,8930,8930,8930,8930,0
20230731,151900,867357370,8930,8920,8940,8900,783
20230731,151800,860378840,8940,8940,8940,8940,25
20230731,151700,860155340,8940,8930,8940,8920,60
20230731,151600,859619970,8940,8940,8940,8920,1122
20230731,151500,849611510,8930,8930,8930,8930,177
20230731,151400,848030900,8940,8940,8940,8940,0
20230731,151300,848030900,8940,8920,8940,8920,372
20230731,151200,844712640,8920,8920,8940,8920,230
20230731,151100,842661020,8920,8920,8920,8920,1
20230731,151000,842652100,8920,8920,8920,8920,32
20230731,150900,842366660,8920,8920,8920,8920,500
20230731,150800,837906660,8940,8940,8940,8940,2
20230731,150700,837888780,8950,8940,8950,8940,109
20230731,150600,836914300,8940,8900,8940,8900,90
20230731,150500,836113210,8900,8900,8900,8900,8
20230731,150400,836042010,8900,8880,8900,8870,399
20230731,150300,832498550,8880,8870,8880,8870,247
20230731,150200,830305340,8900,8900,8910,8860,385
20230731,150100,826893770,8910,8900,8910,8880,613
20230731,150000,821449280,8940,8930,8940,8930,144
20230731,145900,820161930,8980,8940,8980,8940,2
20230731,145800,820144010,8970,8980,8980,8940,3
20230731,145700,820117120,8950,8930,8980,8930,449
20230731,145600,816103240,8980,8950,8980,8950,3
20230731,145500,816076360,8910,8950,8980,8910,7
20230731,145400,816013700,8980,8980,8980,8980,3
20230731,145300,815986760,8980,8980,8980,8950,13
20230731,145200,815870170,8950,8950,8970,8950,391
20230731,145100,812370700,8950,8950,8950,8950,1
20230731,145000,812361750,8980,8980,8980,8930,249
20230731,144900,810137660,8900,8920,8940,8900,443
20230731,144800,806194840,8990,8990,8990,8990,0
20230731,144700,806194840,8990,8940,8990,8940,496
20230731,144600,801760500,8990,8990,8990,8990,0
20230731,144500,801760500,8990,8990,8990,8990,502
20230731,144400,797247520,8990,8980,8990,8980,789
20230731,144300,790156040,8990,8990,8990,8990,4
20230731,144200,790120080,8980,8960,8980,8960,1193
20230731,144100,779416310,8970,8970,8970,8970,0
20230731,144000,779416310,8970,8940,8980,8940,614
20230731,143900,773912680,8940,8940,8940,8940,0
20230731,143800,773912680,8940,8940,8940,8940,3
20230731,143700,773885860,8920,8900,8920,8900,537
20230731,143600,769104680,8900,8890,8900,8890,4
20230731,143500,769069110,8890,8900,8900,8890,76
20230731,143400,768393450,8900,8870,8900,8870,96
20230731,143300,767541750,8900,8890,8900,8890,123
20230731,143200,766448270,8900,8900,8900,8900,4
20230731,143100,766412670,8900,8900,8900,8900,1
20230731,143000,766403770,8900,8900,8900,8900,0
20230731,142900,766403770,8900,8900,8900,8890,139
20230731,142800,765166690,8900,8890,8900,8890,229
20230731,142700,763130000,8900,8890,8900,8890,3
20230731,142600,763103320,8890,8880,8890,8850,13
20230731,142500,762987890,8900,8870,8900,8870,1501
20230731,142400,749649710,8870,8840,8870,8840,221
20230731,142300,747696040,8850,8850,8850,8850,6
20230731,142200,747642940,8850,8870,8870,8850,6
20230731,142100,747589760,8870,8870,8870,8820,2002
20230731,142000,729924880,8870,8870,8870,8870,0
20230731,141900,729924880,8870,8870,8870,8870,0
20230731,141800,729924880,8870,8870,8870,8870,1
20230731,141700,729916010,8870,8870,8870,8870,0
20230731,141600,729916010,8870,8870,8870,8870,13
20230731,141500,729800700,8870,8870,8870,8870,1
20230731,141400,729791830,8870,8880,8880,8870,506
20230731,141300,725303600,8880,8880,8880,8880,0
20230731,141200,725303600,8880,8880,8880,8880,0
20230731,141100,725303600,8880,8870,8880,8870,122
20230731,141000,724221450,8870,8870,8870,8870,1
20230731,140900,724212580,8870,8870,8870,8840,67
20230731,140800,723619910,8870,8870,8870,8870,56
20230731,140700,723123190,8870,8870,8870,8870,1
20230731,140600,723114320,8870,8860,8870,8840,231
20230731,140500,721072170,8820,8870,8870,8820,3025
20230731,140400,694373930,8880,8870,8880,8870,66
20230731,140300,693788430,8880,8880,8880,8870,48
20230731,140200,693362630,8870,8870,8870,8870,68
20230731,140100,692759470,8870,8870,8870,8870,102
20230731,140000,691854730,8870,8860,8870,8860,191
20230731,135900,690162460,8860,8870,8870,8860,51
20230731,135800,689710170,8870,8870,8870,8870,6
20230731,135700,689656950,8870,8870,8870,8870,19
20230731,135600,689488420,8870,8870,8870,8870,31
20230731,135500,689213450,8860,8860,8870,8860,7
20230731,135400,689151420,8830,8830,8830,8830,0
20230731,135300,689151420,8830,8840,8840,8830,6
20230731,135200,689098430,8870,8870,8870,8870,0
20230731,135100,689098430,8870,8840,8870,8830,511
20230731,135000,684585600,8870,8870,8870,8870,0
20230731,134900,684585600,8870,8870,8870,8870,3
20230731,134800,684558990,8870,8870,8870,8870,0
20230731,134700,684558990,8870,8870,8870,8870,2
20230731,134600,684541250,8870,8860,8870,8830,421
20230731,134500,680822220,8870,8870,8870,8860,9
20230731,134400,680742420,8880,8870,8880,8870,7
20230731,134300,680680320,8870,8830,8870,8830,13
20230731,134200,680565410,8870,8870,8870,8870,30
20230731,134100,680299310,8880,8870,8880,8830,1797
20230731,134000,664404770,8880,8880,8880,8880,1
20230731,133900,664395890,8870,8870,8870,8870,2
20230731,133800,664378150,8880,8880,8880,8870,14
20230731,133700,664253930,8880,8870,8880,8870,175
20230731,133600,662701670,8880,8900,8900,8880,11
20230731,133500,662603970,8900,8900,8900,8880,399
20230731,133400,659060770,8870,8900,8900,8870,142
20230731,133300,657798230,8900,8900,8900,8900,50
20230731,133200,657353230,8900,8880,8900,8880,301
20230731,133100,654678330,8890,8890,8890,8890,0
20230731,133000,654678330,8890,8890,8890,8890,0
20230731,132900,654678330,8890,8890,8890,8890,0
20230731,132800,654678330,8890,8880,8890,8880,7
20230731,132700,654616160,8890,8890,8890,8890,0
20230731,132600,654616160,8890,8890,8890,8890,0
20230731,132500,654616160,8890,8890,8890,8890,10
20230731,132400,654527260,8890,8890,8890,8890,0
20230731,132300,654527260,8890,8890,8890,8890,3
20230731,132200,654500590,8890,8890,8890,8890,0
20230731,132100,654500590,8890,8890,8890,8890,0
20230731,132000,654500590,8890,8890,8890,8890,0
20230731,131900,654500590,8890,8890,8890,8890,0
20230731,131800,654500590,8890,8890,8890,8890,0
20230731,131700,654500590,8890,8890,8890,8890,0
20230731,131600,654500590,8890,8890,8890,8890,10
20230731,131500,654411690,8860,8880,8880,8860,57
20230731,131400,653906620,8890,8890,8890,8890,1
20230731,131300,653897730,8890,8890,8890,8890,0
20230731,131200,653897730,8890,8890,8890,8890,0
20230731,131100,653897730,8890,8890,8890,8890,0
20230731,131000,653897730,8890,8890,8890,8890,1
20230731,130900,653888840,8890,8890,8890,8890,0
20230731,130800,653888840,8890,8890,8890,8890,0
20230731,130700,653888840,8890,8890,8890,8890,0
20230731,130600,653888840,8890,8880,8890,8880,3
20230731,130500,653862180,8850,8860,8870,8850,231
20230731,130400,651814970,8860,8860,8860,8850,15
20230731,130300,651682130,8860,8860,8860,8860,34
20230731,130200,651380890,8860,8860,8860,8860,0
20230731,130100,651380890,8860,8860,8860,8860,2
20230731,130000,651363170,8860,8850,8860,8850,52
20230731,125900,650902960,8860,8860,8860,8860,0
20230731,125800,650902960,8860,8860,8860,8860,1
20230731,125700,650894100,8860,8860,8860,8860,1
20230731,125600,650885240,8850,8850,8850,8850,0
20230731,125500,650885240,8850,8850,8850,8850,375
20230731,125400,647566490,8860,8860,8860,8860,0
20230731,125300,647566490,8860,8860,8860,8860,33
20230731,125200,647274110,8870,8850,8870,8850,6
20230731,125100,647220990,8850,8860,8870,8850,79
20230731,125000,646521660,8880,8880,8880,8880,0
20230731,124900,646521660,8880,8860,8880,8860,3
20230731,124800,646495040,8880,8880,8880,8880,0
20230731,124700,646495040,8880,8880,8880,8880,16
20230731,124600,646352960,8860,8860,8860,8860,266
20230731,124500,643996200,8860,8860,8860,8860,96
20230731,124400,643145640,8880,8880,8880,8880,10
20230731,124300,643056840,8880,8880,8880,8880,2
20230731,124200,643039080,8890,8890,8890,8890,1
20230731,124100,643030190,8890,8890,8890,8890,1
20230731,124000,643021300,8880,8890,8890,8880,9
20230731,123900,642941370,8890,8880,8890,8880,51
20230731,123800,642488480,8880,8880,8880,8880,19
20230731,123700,642319760,8880,8880,8880,8880,0
20230731,123600,642319760,8880,8880,8880,8880,133
20230731,123500,641138720,8870,8870,8870,8870,419
20230731,123400,637422190,8860,8860,8860,8860,3
20230731,123300,637395610,8860,8860,8860,8860,502
20230731,123200,632947890,8870,8870,8870,8870,0
20230731,123100,632947890,8870,8870,8870,8870,462
20230731,123000,628849950,8870,8870,8870,8870,0
20230731,122900,628849950,8870,8870,8870,8870,0
20230731,122800,628849950,8870,8870,8870,8870,0
20230731,122700,628849950,8870,8860,8870,8860,2
20230731,122600,628832220,8870,8850,8870,8850,11
20230731,122500,628734850,8870,8860,8870,8860,49
20230731,122400,628300700,8860,8860,8860,8860,0
20230731,122300,628300700,8860,8860,8860,8860,0
20230731,122200,628300700,8860,8860,8860,8860,0
20230731,122100,628300700,8860,8860,8860,8860,10
20230731,122000,628212100,8860,8860,8860,8860,0
20230731,121900,628212100,8860,8860,8860,8860,4
20230731,121800,628176660,8860,8850,8860,8850,410
20230731,121700,624548140,8850,8850,8850,8850,0
20230731,121600,624548140,8850,8850,8850,8850,0
20230731,121500,624548140,8850,8840,8850,8840,3
20230731,121400,624521610,8860,8860,8860,8860,0
20230731,121300,624521610,8860,8860,8860,8860,1
20230731,121200,624512750,8860,8860,8860,8830,53
20230731,121100,624044670,8860,8830,8860,8830,206
20230731,121000,622225660,8830,8830,8830,8830,2295
20230731,120900,601960810,8860,8840,8860,8840,11
20230731,120800,601863550,8860,8860,8860,8860,5
20230731,120700,601819250,8830,8850,8850,8830,999
20230731,120600,592992930,8850,8860,8860,8850,501
20230731,120500,588557520,8860,8860,8860,8860,10
20230731,120400,588468920,8890,8880,8890,8880,101
20230731,120300,587572030,8890,8870,8890,8870,49
20230731,120200,587137320,8870,8870,8870,8870,10
20230731,120100,587048620,8890,8890,8890,8890,2
20230731,120000,587030840,8870,8890,8890,8870,40
20230731,115900,586675440,8890,8890,8890,8870,71
20230731,115800,586044450,8890,8870,8890,8870,11
20230731,115700,585946860,8900,8900,8900,8900,0
20230731,115600,585946860,8900,8900,8900,8900,1
20230731,115500,585937960,8890,8890,8890,8890,2
20230731,115400,585920180,8860,8870,8870,8860,600
20230731,115300,580602920,8900,8900,8900,8900,74
20230731,115200,579944320,8900,8900,8900,8890,165
20230731,115100,578477180,8890,8890,8890,8890,100
20230731,115000,577588180,8900,8900,8900,8900,28
20230731,114900,577338980,8900,8900,8900,8900,0
20230731,114800,577338980,8900,8890,8900,8890,164
20230731,114700,575880770,8890,8890,8890,8890,11
20230731,114600,575782980,8900,8900,8900,8900,0
20230731,114500,575782980,8900,8900,8900,8900,0
20230731,114400,575782980,8900,8900,8900,8900,0
20230731,114300,575782980,8900,8900,8900,8870,73
20230731,114200,575134660,8900,8880,8900,8880,11
20230731,114100,575036960,8900,8900,8900,8900,0
20230731,114000,575036960,8900,8900,8900,8900,0
20230731,113900,575036960,8900,8900,8900,8900,5
20230731,113800,574992460,8900,8900,8900,8880,3002
20230731,113700,548334060,8890,8890,8890,8890,10
20230731,113600,548245160,8910,8910,8910,8910,0
20230731,113500,548245160,8910,8910,8910,8910,1
20230731,113400,548236250,8900,8900,8900,8900,400
20230731,113300,544676250,8910,8910,8910,8910,0
20230731,113200,544676250,8910,8910,8910,8910,75
20230731,113100,544008000,8920,8920,8920,8920,0
20230731,113000,544008000,8920,8920,8920,8920,0
20230731,112900,544008000,8920,8920,8920,8920,0
20230731,112800,544008000,8920,8920,8920,8920,0
20230731,112700,544008000,8920,8920,8920,8920,0
20230731,112600,544008000,8920,8910,8920,8910,12
20230731,112500,543901060,8910,8920,8920,8910,30
20230731,112400,543633560,8920,8920,8920,8920,15
20230731,112300,543499760,8920,8920,8920,8920,30
20230731,112200,543232160,8920,8920,8920,8920,0
20230731,112100,543232160,8920,8920,8920,8920,0
20230731,112000,543232160,8920,8920,8920,8920,0
20230731,111900,543232160,8920,8920,8920,8910,13
20230731,111800,543116210,8920,8910,8920,8910,100
20230731,111700,542224760,8890,8890,8890,8890,20
20230731,111600,542046960,8920,8920,8920,8920,5
20230731,111500,542002360,8920,8920,8920,8920,10
20230731,111400,541913160,8920,8920,8920,8920,0
20230731,111300,541913160,8920,8920,8920,8920,0
20230731,111200,541913160,8920,8920,8920,8920,2
20230731,111100,541895320,8920,8900,8920,8880,184
20230731,111000,540261160,8920,8920,8920,8920,0
20230731,110900,540261160,8920,8920,8920,8920,5
20230731,110800,540216560,8920,8920,8920,8920,0
20230731,110700,540216560,8920,8920,8920,8920,1
20230731,110600,540207640,8900,8900,8910,8900,54
20230731,110500,539727030,8900,8870,8900,8860,48
20230731,110400,539301620,8900,8890,8900,8860,301
20230731,110300,536632370,8890,8880,8890,8880,165
20230731,110200,535166650,8880,8880,8880,8880,12
20230731,110100,535060090,8860,8860,8860,8860,0
20230731,110000,535060090,8860,8850,8860,8850,215
20230731,105900,533156410,8840,8840,8840,8840,0
20230731,105800,533156410,8840,8840,8840,8840,0
20230731,105700,533156410,8840,8840,8840,8840,192
20230731,105600,531459130,8840,8850,8850,8840,942
20230731,105500,523129810,8850,8850,8850,8850,50
20230731,105400,522687310,8860,8860,8860,8860,4
20230731,105300,522651870,8880,8900,8900,8880,2075
20230731,105200,504214540,8910,8920,8920,8910,1039
20230731,105100,494956660,8930,8930,8930,8930,5
20230731,105000,494912010,8940,8940,8940,8940,0
20230731,104900,494912010,8940,8940,8940,8940,0
20230731,104800,494912010,8940,8940,8940,8940,39
20230731,104700,494563350,8940,8940,8940,8940,0
20230731,104600,494563350,8940,8940,8950,8940,102
20230731,104500,493651460,8940,8940,8940,8940,260
20230731,104400,491327060,8950,8950,8950,8950,0
20230731,104300,491327060,8950,8940,8950,8940,127
20230731,104200,490191670,8950,8940,8950,8940,13
20230731,104100,490075440,8950,8940,8950,8940,51
20230731,104000,489619490,8950,8950,8950,8950,0
20230731,103900,489619490,8950,8950,8950,8950,0
20230731,103800,489619490,8950,8950,8950,8950,0
20230731,103700,489619490,8950,8950,8950,8950,0
20230731,103600,489619490,8950,8950,8950,8950,0
20230731,103500,489619490,8950,8950,8950,8950,4
20230731,103400,489583690,8950,8930,8950,8930,225
20230731,103300,487572790,8930,8930,8930,8930,0
20230731,103200,487572790,8930,8930,8930,8930,1
20230731,103100,487563860,8890,8890,8890,8890,1
20230731,103000,487554970,8940,8940,8940,8940,0
20230731,102900,487554970,8940,8940,8940,8940,0
20230731,102800,487554970,8940,8940,8940,8940,5
20230731,102700,487510270,8940,8940,8940,8940,14
20230731,102600,487385110,8940,8940,8940,8930,7
20230731,102500,487322550,8930,8920,8930,8920,503
20230731,102400,482830780,8930,8930,8930,8880,262
20230731,102300,480503120,8890,8870,8890,8870,24
20230731,102200,480289980,8920,8920,8930,8880,32
20230731,102100,480004680,8930,8890,8930,8890,404
20230731,102000,476413080,8890,8840,8890,8840,2214
20230731,101900,456738650,8870,8840,8870,8840,4
20230731,101800,456703260,8870,8870,8870,8870,0
20230731,101700,456703260,8870,8870,8870,8870,10
20230731,101600,456614560,8890,8890,8890,8890,0
20230731,101500,456614560,8890,8890,8890,8890,0
20230731,101400,456614560,8890,8860,8890,8840,1158
20230731,101300,446365970,8890,8890,8890,8890,233
20230731,101200,444294600,8890,8890,8890,8890,0
20230731,101100,444294600,8890,8890,8890,8890,0
20230731,101000,444294600,8890,8890,8890,8890,4
20230731,100900,444259040,8890,8880,8890,8880,143
20230731,100800,442988480,8890,8860,8890,8850,244
20230731,100700,440824650,8890,8890,8890,8890,2
20230731,100600,440806870,8890,8930,8930,8890,531
20230731,100500,436081630,8930,8930,8930,8930,205
20230731,100400,434250980,8930,8920,8930,8920,62
20230731,100300,433697350,8920,8920,8920,8920,101
20230731,100200,432796430,8910,8910,8910,8910,20
20230731,100100,432618230,8910,8890,8910,8890,517
20230731,100000,428019110,8890,8890,8890,8890,5
20230731,095900,427974660,8900,8900,8900,8900,0
20230731,095800,427974660,8900,8890,8900,8890,441
20230731,095700,424054120,8890,8850,8890,8850,21
20230731,095600,423867800,8890,8890,8890,8890,1
20230731,095500,423858910,8880,8880,8880,8880,220
20230731,095400,421905310,8880,8880,8880,8880,1
20230731,095300,421896430,8890,8850,8890,8850,102
20230731,095200,420989690,8890,8860,8890,8860,102
20230731,095100,420085910,8860,8850,8860,8850,394
20230731,095000,416596660,8850,8850,8850,8850,228
20230731,094900,414578860,8850,8850,8850,8850,0
20230731,094800,414578860,8850,8850,8850,8850,0
20230731,094700,414578860,8850,8830,8850,8830,36
20230731,094600,414260960,8830,8830,8830,8830,1000
20230731,094500,405430960,8830,8830,8830,8830,1
20230731,094400,405422130,8830,8810,8830,8810,140
20230731,094300,404188710,8830,8830,8830,8830,594
20230731,094200,398943690,8830,8830,8830,8830,1
20230731,094100,398934860,8810,8830,8830,8810,6
20230731,094000,398881900,8830,8810,8830,8810,543
20230731,093900,394097890,8810,8820,8820,8800,92
20230731,093800,393287890,8820,8820,8820,8820,214
20230731,093700,391400410,8820,8820,8820,8820,42
20230731,093600,391029970,8820,8810,8820,8790,55
20230731,093500,390545350,8820,8820,8820,8820,0
20230731,093400,390545350,8820,8800,8820,8800,57
20230731,093300,390042630,8820,8820,8830,8800,57
20230731,093200,389540690,8830,8830,8830,8830,7
20230731,093100,389478880,8830,8830,8830,8830,230
20230731,093000,387447980,8840,8840,8850,8790,445
20230731,092900,383533130,8830,8780,8830,8780,32
20230731,092800,383252100,8850,8830,8850,8770,6607
20230731,092700,325161580,8850,8850,8850,8850,6
20230731,092600,325108480,8850,8820,8850,8820,98
20230731,092500,324244060,8820,8850,8850,8820,491
20230731,092400,319912010,8850,8850,8850,8810,1703
20230731,092300,304895430,8850,8830,8850,8830,156
20230731,092200,303517930,8850,8830,8860,8830,190
20230731,092100,301840180,8830,8820,8830,8820,124
20230731,092000,300745360,8820,8890,8890,8820,2971
20230731,091900,274461060,8860,8860,8860,8800,1954
20230731,091800,257211770,8860,8860,8860,8860,100
20230731,091700,256325770,8890,8860,8890,8830,644
20230731,091600,250637640,8860,8820,8860,8820,2434
20230731,091500,229105130,8800,8830,8830,8790,1821
20230731,091400,213071940,8820,8800,8840,8790,4966
20230731,091300,169360990,8800,8860,8910,8800,7051
20230731,091200,107182470,8860,8930,8940,8860,551
20230731,091100,102277140,8860,8860,8860,8860,0
20230731,091000,102277140,8860,8910,8910,8850,492
20230731,090900,97911030,8920,8890,8920,8840,324
20230731,090800,95041920,8890,8940,8960,8890,272
20230731,090700,92615120,8930,8940,8940,8810,1345
20230731,090600,80738660,8950,8970,8970,8900,5050
20230731,090500,35777790,8970,8940,8990,8920,1606
20230731,090400,21440330,8990,8990,8990,8990,136
20230731,090300,20217690,8990,8990,8990,8990,35
20230731,090200,19903040,8950,8970,9000,8930,1581
20230731,090100,5756900,8970,8980,8980,8950,404
20230731,090000,2135040,8980,9060,9060,8980,236