KissMeData/042000/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191400,1972086740,12680,12680,12680,12680,2950
20230731,191300,1972086740,12680,12680,12680,12680,0
20230731,191200,1972086740,12680,12680,12680,12680,0
20230731,191100,1972086740,12680,12680,12680,12680,0
20230731,191000,1972086740,12680,12680,12680,12680,0
20230731,190900,1972086740,12680,12680,12680,12680,0
20230731,190800,1972086740,12680,12680,12680,12680,0
20230731,190700,1972086740,12680,12680,12680,12680,0
20230731,190600,1972086740,12680,12680,12680,12680,0
20230731,190500,1972086740,12680,12680,12680,12680,0
20230731,190400,1972086740,12680,12680,12680,12680,0
20230731,190300,1972086740,12680,12680,12680,12680,0
20230731,190200,1972086740,12680,12680,12680,12680,0
20230731,190100,1972086740,12680,12680,12680,12680,0
20230731,190000,1972086740,12680,12680,12680,12680,0
20230731,185900,1972086740,12680,12680,12680,12680,0
20230731,185800,1972086740,12680,12680,12680,12680,0
20230731,185700,1972086740,12680,12680,12680,12680,0
20230731,185600,1972086740,12680,12680,12680,12680,0
20230731,185500,1972086740,12680,12680,12680,12680,0
20230731,185400,1972086740,12680,12680,12680,12680,0
20230731,185300,1972086740,12680,12680,12680,12680,0
20230731,185200,1972086740,12680,12680,12680,12680,0
20230731,185100,1972086740,12680,12680,12680,12680,0
20230731,185000,1972086740,12680,12680,12680,12680,0
20230731,184900,1972086740,12680,12680,12680,12680,0
20230731,184800,1972086740,12680,12680,12680,12680,0
20230731,184700,1972086740,12680,12680,12680,12680,0
20230731,184600,1972086740,12680,12680,12680,12680,0
20230731,184500,1972086740,12680,12680,12680,12680,0
20230731,184400,1972086740,12680,12680,12680,12680,2950
20230731,184300,1972086740,12680,12680,12680,12680,0
20230731,184200,1972086740,12680,12680,12680,12680,0
20230731,184100,1972086740,12680,12680,12680,12680,0
20230731,184000,1972086740,12680,12680,12680,12680,0
20230731,183900,1972086740,12680,12680,12680,12680,0
20230731,183800,1972086740,12680,12680,12680,12680,0
20230731,183700,1972086740,12680,12680,12680,12680,0
20230731,183600,1972086740,12680,12680,12680,12680,0
20230731,183500,1972086740,12680,12680,12680,12680,0
20230731,183400,1972086740,12680,12680,12680,12680,0
20230731,183300,1972086740,12680,12680,12680,12680,0
20230731,183200,1972086740,12680,12680,12680,12680,0
20230731,183100,1972086740,12680,12680,12680,12680,0
20230731,183000,1972086740,12680,12680,12680,12680,0
20230731,182900,1972086740,12680,12680,12680,12680,0
20230731,182800,1972086740,12680,12680,12680,12680,0
20230731,182700,1972086740,12680,12680,12680,12680,0
20230731,182600,1972086740,12680,12680,12680,12680,0
20230731,182500,1972086740,12680,12680,12680,12680,0
20230731,182400,1972086740,12680,12680,12680,12680,0
20230731,182300,1972086740,12680,12680,12680,12680,0
20230731,182200,1972086740,12680,12680,12680,12680,0
20230731,182100,1972086740,12680,12680,12680,12680,0
20230731,182000,1972086740,12680,12680,12680,12680,0
20230731,181900,1972086740,12680,12680,12680,12680,0
20230731,181800,1972086740,12680,12680,12680,12680,0
20230731,181700,1972086740,12680,12680,12680,12680,0
20230731,181600,1972086740,12680,12680,12680,12680,0
20230731,181500,1972086740,12680,12680,12680,12680,0
20230731,181400,1972086740,12680,12680,12680,12680,2950
20230731,181300,1972086740,12680,12680,12680,12680,0
20230731,181200,1972086740,12680,12680,12680,12680,0
20230731,181100,1972086740,12680,12680,12680,12680,0
20230731,181000,1972086740,12680,12680,12680,12680,0
20230731,180900,1972086740,12680,12680,12680,12680,0
20230731,180800,1972086740,12680,12680,12680,12680,0
20230731,180700,1972086740,12680,12680,12680,12680,0
20230731,180600,1972086740,12680,12680,12680,12680,0
20230731,180500,1972086740,12680,12680,12680,12680,0
20230731,180400,1972086740,12680,12680,12680,12680,0
20230731,180300,1972086740,12680,12680,12680,12680,0
20230731,180200,1972086740,12680,12680,12680,12680,0
20230731,180100,1972086740,12680,12680,12680,12680,0
20230731,180000,1972086740,12680,12680,12680,12680,0
20230731,175900,1972086740,12680,12680,12680,12680,0
20230731,175800,1972086740,12680,12680,12680,12680,0
20230731,175700,1972086740,12680,12680,12680,12680,0
20230731,175600,1972086740,12680,12680,12680,12680,0
20230731,175500,1972086740,12680,12680,12680,12680,0
20230731,175400,1972086740,12680,12680,12680,12680,0
20230731,175300,1972086740,12680,12680,12680,12680,0
20230731,175200,1972086740,12680,12680,12680,12680,0
20230731,175100,1972086740,12680,12680,12680,12680,0
20230731,175000,1972086740,12680,12680,12680,12680,0
20230731,174900,1972086740,12680,12680,12680,12680,0
20230731,174800,1972086740,12680,12680,12680,12680,0
20230731,174700,1972086740,12680,12680,12680,12680,0
20230731,174600,1972086740,12680,12680,12680,12680,0
20230731,174500,1972086740,12680,12680,12680,12680,0
20230731,174400,1972086740,12680,12680,12680,12680,2950
20230731,174300,1972086740,12680,12680,12680,12680,0
20230731,174200,1972086740,12680,12680,12680,12680,0
20230731,174100,1972086740,12680,12680,12680,12680,0
20230731,174000,1972086740,12680,12680,12680,12680,0
20230731,173900,1972086740,12680,12680,12680,12680,0
20230731,173800,1972086740,12680,12680,12680,12680,0
20230731,173700,1972086740,12680,12680,12680,12680,0
20230731,173600,1972086740,12680,12680,12680,12680,0
20230731,173500,1972086740,12680,12680,12680,12680,0
20230731,173400,1972086740,12680,12680,12680,12680,0
20230731,173300,1972086740,12680,12680,12680,12680,0
20230731,173200,1972086740,12680,12680,12680,12680,0
20230731,173100,1972086740,12680,12680,12680,12680,0
20230731,173000,1972086740,12680,12680,12680,12680,0
20230731,172900,1972086740,12680,12680,12680,12680,0
20230731,172800,1972086740,12680,12680,12680,12680,0
20230731,172700,1972086740,12680,12680,12680,12680,0
20230731,172600,1972086740,12680,12680,12680,12680,0
20230731,172500,1972086740,12680,12680,12680,12680,0
20230731,172400,1972086740,12680,12680,12680,12680,0
20230731,172300,1972086740,12680,12680,12680,12680,0
20230731,172200,1972086740,12680,12680,12680,12680,0
20230731,172100,1972086740,12680,12680,12680,12680,0
20230731,172000,1972086740,12680,12680,12680,12680,0
20230731,171900,1972086740,12680,12680,12680,12680,0
20230731,171800,1972086740,12680,12680,12680,12680,0
20230731,171700,1972086740,12680,12680,12680,12680,0
20230731,171600,1972086740,12680,12680,12680,12680,0
20230731,171500,1972086740,12680,12680,12680,12680,0
20230731,171400,1972086740,12680,12680,12680,12680,2950
20230731,171300,1972086740,12680,12680,12680,12680,0
20230731,171200,1972086740,12680,12680,12680,12680,0
20230731,171100,1972086740,12680,12680,12680,12680,0
20230731,171000,1972086740,12680,12680,12680,12680,0
20230731,170900,1972086740,12680,12680,12680,12680,0
20230731,170800,1972086740,12680,12680,12680,12680,0
20230731,170700,1972086740,12680,12680,12680,12680,0
20230731,170600,1972086740,12680,12680,12680,12680,0
20230731,170500,1972086740,12680,12680,12680,12680,0
20230731,170400,1972086740,12680,12680,12680,12680,0
20230731,170300,1972086740,12680,12680,12680,12680,0
20230731,170200,1972086740,12680,12680,12680,12680,0
20230731,170100,1972086740,12680,12680,12680,12680,0
20230731,170000,1972086740,12680,12680,12680,12680,0
20230731,165900,1972086740,12680,12680,12680,12680,0
20230731,165800,1972086740,12680,12680,12680,12680,0
20230731,165700,1972086740,12680,12680,12680,12680,0
20230731,165600,1972086740,12680,12680,12680,12680,0
20230731,165500,1972086740,12680,12680,12680,12680,0
20230731,165400,1972086740,12680,12680,12680,12680,0
20230731,165300,1972086740,12680,12680,12680,12680,0
20230731,165200,1972086740,12680,12680,12680,12680,0
20230731,165100,1972086740,12680,12680,12680,12680,0
20230731,165000,1972086740,12680,12680,12680,12680,0
20230731,164900,1972086740,12680,12680,12680,12680,0
20230731,164800,1972086740,12680,12680,12680,12680,0
20230731,164700,1972086740,12680,12680,12680,12680,0
20230731,164600,1972086740,12680,12680,12680,12680,0
20230731,164500,1972086740,12680,12680,12680,12680,0
20230731,164400,1972086740,12680,12680,12680,12680,2950
20230731,164300,1972086740,12680,12680,12680,12680,0
20230731,164200,1972086740,12680,12680,12680,12680,0
20230731,164100,1972086740,12680,12680,12680,12680,0
20230731,164000,1972086740,12680,12680,12680,12680,0
20230731,163900,1972086740,12680,12680,12680,12680,0
20230731,163800,1972086740,12680,12680,12680,12680,0
20230731,163700,1972086740,12680,12680,12680,12680,0
20230731,163600,1972086740,12680,12680,12680,12680,0
20230731,163500,1972086740,12680,12680,12680,12680,0
20230731,163400,1972086740,12680,12680,12680,12680,0
20230731,163300,1972086740,12680,12680,12680,12680,0
20230731,163200,1972086740,12680,12680,12680,12680,0
20230731,163100,1972086740,12680,12680,12680,12680,0
20230731,163000,1972086740,12680,12680,12680,12680,0
20230731,162900,1972086740,12680,12680,12680,12680,0
20230731,162800,1972086740,12680,12680,12680,12680,0
20230731,162700,1972086740,12680,12680,12680,12680,0
20230731,162600,1972086740,12680,12680,12680,12680,0
20230731,162500,1972086740,12680,12680,12680,12680,0
20230731,162400,1972086740,12680,12680,12680,12680,0
20230731,162300,1972086740,12680,12680,12680,12680,0
20230731,162200,1972086740,12680,12680,12680,12680,0
20230731,162100,1972086740,12680,12680,12680,12680,0
20230731,162000,1972086740,12680,12680,12680,12680,0
20230731,161900,1972086740,12680,12680,12680,12680,0
20230731,161800,1972086740,12680,12680,12680,12680,0
20230731,161700,1972086740,12680,12680,12680,12680,0
20230731,161600,1972086740,12680,12680,12680,12680,0
20230731,161500,1972086740,12680,12680,12680,12680,0
20230731,161400,1972086740,12680,12680,12680,12680,2950
20230731,161300,1972086740,12680,12680,12680,12680,0
20230731,161200,1972086740,12680,12680,12680,12680,0
20230731,161100,1972086740,12680,12680,12680,12680,0
20230731,161000,1972086740,12680,12680,12680,12680,0
20230731,160900,1972086740,12680,12680,12680,12680,0
20230731,160800,1972086740,12680,12680,12680,12680,0
20230731,160700,1972086740,12680,12680,12680,12680,0
20230731,160600,1972086740,12680,12680,12680,12680,0
20230731,160500,1972086740,12680,12680,12680,12680,0
20230731,160400,1972086740,12680,12680,12680,12680,0
20230731,160300,1972086740,12680,12680,12680,12680,0
20230731,160200,1972086740,12680,12680,12680,12680,0
20230731,160100,1972086740,12680,12680,12680,12680,0
20230731,160000,1972086740,12680,12680,12680,12680,0
20230731,155900,1972086740,12680,12680,12680,12680,0
20230731,155800,1972086740,12680,12680,12680,12680,0
20230731,155700,1972086740,12680,12680,12680,12680,0
20230731,155600,1972086740,12680,12680,12680,12680,0
20230731,155500,1972086740,12680,12680,12680,12680,0
20230731,155400,1972086740,12680,12680,12680,12680,0
20230731,155300,1972086740,12680,12680,12680,12680,0
20230731,155200,1972086740,12680,12680,12680,12680,0
20230731,155100,1972086740,12680,12680,12680,12680,0
20230731,155000,1972086740,12680,12680,12680,12680,0
20230731,154900,1972086740,12680,12680,12680,12680,0
20230731,154800,1972086740,12680,12680,12680,12680,0
20230731,154700,1972086740,12680,12680,12680,12680,0
20230731,154600,1972086740,12680,12680,12680,12680,0
20230731,154500,1972086740,12680,12680,12680,12680,0
20230731,154400,1972086740,12680,12680,12680,12680,2950
20230731,154300,1972086740,12680,12680,12680,12680,0
20230731,154200,1972086740,12680,12680,12680,12680,0
20230731,154100,1972086740,12680,12680,12680,12680,0
20230731,154000,1972086740,12680,12680,12680,12680,0
20230731,153900,1972086740,12680,12680,12680,12680,0
20230731,153800,1972086740,12680,12680,12680,12680,0
20230731,153700,1972086740,12680,12680,12680,12680,0
20230731,153600,1972086740,12680,12680,12680,12680,0
20230731,153500,1972086740,12680,12680,12680,12680,0
20230731,153400,1972086740,12680,12680,12680,12680,0
20230731,153300,1972086740,12680,12680,12680,12680,0
20230731,153200,1972086740,12680,12680,12680,12680,0
20230731,153100,1972086740,12680,12680,12680,12680,0
20230731,153000,1972086740,12680,12680,12680,12680,2950
20230731,152900,1934680740,12680,12680,12680,12680,0
20230731,152800,1934680740,12680,12680,12680,12680,0
20230731,152700,1934680740,12680,12680,12680,12680,0
20230731,152600,1934680740,12680,12680,12680,12680,0
20230731,152500,1934680740,12680,12680,12680,12680,0
20230731,152400,1934680740,12680,12680,12680,12680,0
20230731,152300,1934680740,12680,12680,12680,12680,0
20230731,152200,1934680740,12680,12680,12680,12680,0
20230731,152100,1934680740,12680,12680,12680,12680,0
20230731,152000,1934680740,12680,12680,12680,12680,0
20230731,151900,1934680740,12680,12700,12710,12680,377
20230731,151800,1929896250,12690,12700,12700,12690,211
20230731,151700,1927217640,12700,12680,12700,12680,161
20230731,151600,1925175100,12680,12710,12720,12680,353
20230731,151500,1920693790,12710,12710,12710,12710,55
20230731,151400,1919994740,12710,12710,12710,12680,434
20230731,151300,1914486810,12700,12680,12700,12680,380
20230731,151200,1909664380,12680,12680,12690,12680,106
20230731,151100,1908319290,12680,12680,12690,12680,426
20230731,151000,1902917600,12680,12680,12690,12680,24
20230731,150900,1902613270,12680,12690,12690,12680,289
20230731,150800,1898946140,12690,12700,12700,12690,27
20230731,150700,1898603500,12700,12690,12700,12690,96
20230731,150600,1897385250,12690,12680,12690,12680,41
20230731,150500,1896865220,12680,12700,12700,12680,476
20230731,150400,1890827760,12690,12700,12700,12690,180
20230731,150300,1888543520,12690,12690,12690,12690,142
20230731,150200,1886741540,12690,12690,12700,12690,223
20230731,150100,1883911450,12690,12700,12700,12690,46
20230731,150000,1883327510,12700,12700,12700,12680,466
20230731,145900,1877410600,12700,12680,12700,12680,114
20230731,145800,1875963570,12690,12700,12700,12680,265
20230731,145700,1872599940,12700,12670,12700,12670,134
20230731,145600,1870899160,12670,12690,12690,12660,431
20230731,145500,1865436380,12700,12690,12700,12690,12
20230731,145400,1865283990,12690,12680,12690,12680,56
20230731,145300,1864573450,12680,12680,12680,12670,373
20230731,145200,1859846010,12680,12670,12680,12650,1680
20230731,145100,1838589700,12680,12680,12680,12670,27
20230731,145000,1838247410,12670,12670,12670,12670,19
20230731,144900,1838006680,12660,12670,12670,12650,874
20230731,144800,1826943150,12670,12680,12690,12670,518
20230731,144700,1820379870,12690,12690,12690,12690,1
20230731,144600,1820367180,12690,12700,12720,12690,337
20230731,144500,1816085120,12720,12720,12720,12720,16
20230731,144400,1815881600,12700,12710,12710,12700,13
20230731,144300,1815716390,12710,12710,12710,12710,0
20230731,144200,1815716390,12710,12690,12710,12690,137
20230731,144100,1813977840,12690,12680,12690,12680,42
20230731,144000,1813445070,12680,12670,12680,12670,266
20230731,143900,1810074740,12670,12660,12670,12660,12
20230731,143800,1809922720,12670,12670,12670,12670,1
20230731,143700,1809910050,12660,12650,12660,12650,696
20230731,143600,1801103700,12650,12660,12660,12650,314
20230731,143500,1797128730,12670,12660,12670,12660,503
20230731,143400,1790759290,12660,12650,12660,12650,95
20230731,143300,1789556990,12660,12660,12660,12660,165
20230731,143200,1787468090,12670,12650,12680,12650,125
20230731,143100,1785884260,12650,12650,12650,12650,0
20230731,143000,1785884260,12650,12690,12690,12650,682
20230731,142900,1777246760,12700,12700,12700,12700,56
20230731,142800,1776535560,12710,12710,12710,12710,1
20230731,142700,1776522850,12720,12720,12730,12720,75
20230731,142600,1775568650,12730,12710,12730,12680,103
20230731,142500,1774261740,12680,12680,12680,12680,166
20230731,142400,1772156860,12680,12720,12750,12680,1499
20230731,142300,1753107730,12740,12750,12760,12740,862
20230731,142200,1742124500,12760,12760,12760,12760,0
20230731,142100,1742124500,12760,12750,12760,12750,15
20230731,142000,1741933240,12750,12730,12750,12730,573
20230731,141900,1734636370,12730,12730,12730,12730,93
20230731,141800,1733452480,12730,12730,12730,12730,113
20230731,141700,1732013990,12740,12730,12740,12730,104
20230731,141600,1730690060,12740,12760,12760,12740,191
20230731,141500,1728256520,12760,12760,12760,12760,1
20230731,141400,1728243760,12760,12760,12760,12760,0
20230731,141300,1728243760,12760,12740,12760,12720,57
20230731,141200,1727517900,12740,12740,12740,12740,100
20230731,141100,1726243900,12740,12760,12760,12740,40
20230731,141000,1725733900,12760,12760,12760,12760,6
20230731,140900,1725657340,12760,12760,12760,12760,100
20230731,140800,1724381340,12760,12760,12760,12760,270
20230731,140700,1720936140,12760,12740,12760,12740,217
20230731,140600,1718167600,12730,12730,12730,12730,333
20230731,140500,1713928510,12730,12730,12730,12730,538
20230731,140400,1707079770,12730,12720,12730,12720,377
20230731,140300,1702280960,12720,12700,12720,12690,308
20230731,140200,1698368810,12710,12710,12710,12710,79
20230731,140100,1697364720,12710,12710,12710,12710,0
20230731,140000,1697364720,12710,12710,12710,12710,2
20230731,135900,1697339300,12700,12710,12710,12700,1544
20230731,135800,1677730000,12700,12720,12720,12700,437
20230731,135700,1672176820,12710,12710,12720,12710,21
20230731,135600,1671909900,12720,12720,12720,12720,5
20230731,135500,1671846300,12720,12750,12750,12720,671
20230731,135400,1663295600,12750,12750,12750,12750,62
20230731,135300,1662505100,12750,12760,12760,12750,136
20230731,135200,1660770960,12760,12760,12760,12760,0
20230731,135100,1660770960,12760,12760,12770,12760,41
20230731,135000,1660247790,12740,12740,12760,12740,42
20230731,134900,1659712490,12740,12740,12740,12740,32
20230731,134800,1659304810,12740,12760,12760,12740,8
20230731,134700,1659202850,12760,12740,12760,12740,126
20230731,134600,1657595140,12740,12740,12740,12740,17
20230731,134500,1657378560,12730,12730,12730,12730,199
20230731,134400,1654845290,12730,12730,12730,12730,0
20230731,134300,1654845290,12730,12710,12730,12710,169
20230731,134200,1652694730,12710,12680,12710,12680,3
20230731,134100,1652656660,12670,12670,12670,12670,21
20230731,134000,1652390590,12670,12760,12760,12670,21
20230731,133900,1652124400,12760,12760,12770,12670,332
20230731,133800,1647914210,12770,12730,12770,12690,2403
20230731,133700,1617379920,12730,12770,12770,12730,512
20230731,133600,1610857870,12790,12780,12790,12780,3
20230731,133500,1610819520,12760,12780,12780,12760,202
20230731,133400,1608240320,12790,12780,12790,12780,22
20230731,133300,1607959150,12780,12780,12780,12780,9
20230731,133200,1607844130,12790,12800,12800,12790,117
20230731,133100,1606346550,12800,12820,12820,12800,358
20230731,133000,1601759690,12820,12830,12830,12820,2
20230731,132900,1601734040,12820,12830,12830,12820,256
20230731,132800,1598451870,12830,12850,12850,12830,68
20230731,132700,1597579230,12850,12840,12850,12840,4
20230731,132600,1597527860,12850,12870,12870,12780,162
20230731,132500,1595446360,12870,12860,12870,12850,1532
20230731,132400,1575741220,12860,12750,12880,12750,12125
20230731,132300,1420747730,12750,12730,12750,12730,582
20230731,132200,1413327270,12750,12730,12750,12730,895
20230731,132100,1401930160,12720,12720,12720,12720,21
20230731,132000,1401663040,12720,12730,12730,12720,101
20230731,131900,1400377320,12730,12710,12730,12710,33
20230731,131800,1399957870,12710,12710,12710,12710,100
20230731,131700,1398686870,12710,12730,12730,12710,58
20230731,131600,1397948990,12730,12720,12730,12710,56
20230731,131500,1397236680,12720,12720,12720,12720,41
20230731,131400,1396715160,12720,12710,12720,12710,47
20230731,131300,1396117420,12720,12720,12720,12720,0
20230731,131200,1396117420,12720,12700,12720,12700,5
20230731,131100,1396053900,12730,12730,12730,12730,57
20230731,131000,1395328290,12700,12730,12730,12700,147
20230731,130900,1393457250,12730,12730,12730,12730,179
20230731,130800,1391178580,12700,12700,12700,12700,2
20230731,130700,1391153180,12700,12730,12730,12700,141
20230731,130600,1389360500,12730,12700,12730,12690,132
20230731,130500,1387684370,12700,12700,12700,12700,54
20230731,130400,1386998570,12700,12680,12700,12680,202
20230731,130300,1384434530,12670,12680,12680,12670,128
20230731,130200,1382811770,12700,12700,12700,12700,5
20230731,130100,1382748270,12670,12670,12700,12670,497
20230731,130000,1376450230,12670,12640,12670,12640,468
20230731,125900,1370527940,12650,12650,12650,12650,0
20230731,125800,1370527940,12650,12630,12650,12630,115
20230731,125700,1369073340,12600,12600,12600,12600,189
20230731,125600,1366691940,12600,12610,12610,12600,230
20230731,125500,1363793930,12610,12610,12610,12610,2
20230731,125400,1363768710,12610,12610,12610,12610,300
20230731,125300,1359985710,12610,12610,12610,12610,0
20230731,125200,1359985710,12610,12610,12620,12600,540
20230731,125100,1353180090,12610,12620,12620,12610,200
20230731,125000,1350657190,12610,12610,12610,12610,566
20230731,124900,1343519930,12610,12620,12620,12610,22
20230731,124800,1343242410,12610,12620,12620,12610,609
20230731,124700,1335560920,12620,12630,12630,12620,1223
20230731,124600,1320123500,12630,12630,12630,12630,3
20230731,124500,1320085610,12640,12640,12640,12640,0
20230731,124400,1320085610,12640,12640,12640,12620,11
20230731,124300,1319946750,12620,12620,12620,12620,30
20230731,124200,1319568150,12630,12640,12640,12630,182
20230731,124100,1317269390,12640,12640,12640,12640,248
20230731,124000,1314134670,12670,12650,12670,12650,168
20230731,123900,1312007260,12660,12660,12660,12660,111
20230731,123800,1310602000,12660,12640,12660,12640,131
20230731,123700,1308944270,12650,12640,12650,12630,116
20230731,123600,1307477930,12620,12620,12620,12620,2
20230731,123500,1307452690,12610,12610,12610,12610,0
20230731,123400,1307452690,12610,12650,12660,12610,630
20230731,123300,1299491320,12650,12650,12650,12650,9
20230731,123200,1299377470,12670,12650,12670,12650,117
20230731,123100,1297895240,12650,12650,12650,12650,0
20230731,123000,1297895240,12650,12650,12650,12650,0
20230731,122900,1297895240,12650,12650,12650,12650,37
20230731,122800,1297427190,12640,12640,12640,12640,0
20230731,122700,1297427190,12640,12650,12650,12640,15
20230731,122600,1297237550,12640,12640,12640,12640,76
20230731,122500,1296276910,12650,12640,12650,12640,623
20230731,122400,1288395970,12640,12650,12660,12640,351
20230731,122300,1283957540,12650,12650,12650,12650,168
20230731,122200,1281832340,12650,12650,12670,12650,20
20230731,122100,1281579160,12670,12670,12670,12670,2
20230731,122000,1281553820,12650,12660,12660,12650,409
20230731,121900,1276379810,12690,12690,12690,12690,3
20230731,121800,1276341740,12690,12710,12710,12690,108
20230731,121700,1274970710,12710,12650,12710,12650,678
20230731,121600,1266393950,12690,12690,12690,12690,5
20230731,121500,1266330500,12650,12700,12700,12650,39
20230731,121400,1265835300,12650,12650,12650,12650,9
20230731,121300,1265721450,12700,12640,12700,12640,8
20230731,121200,1265620220,12640,12650,12650,12640,11
20230731,121100,1265481080,12650,12650,12650,12650,6
20230731,121000,1265405180,12650,12620,12650,12620,110
20230731,120900,1264013710,12650,12660,12660,12630,354
20230731,120800,1259541680,12660,12670,12670,12650,563
20230731,120700,1252416260,12680,12700,12700,12670,109
20230731,120600,1251032090,12690,12680,12690,12680,149
20230731,120500,1249141400,12680,12680,12680,12680,25
20230731,120400,1248824400,12680,12680,12680,12670,1198
20230731,120300,1233640660,12690,12710,12710,12690,751
20230731,120200,1224109900,12710,12750,12750,12700,87
20230731,120100,1223004030,12750,12760,12760,12700,600
20230731,120000,1215374330,12770,12700,12770,12700,106
20230731,115900,1214021340,12730,12690,12770,12690,216
20230731,115800,1211270450,12690,12680,12690,12680,4
20230731,115700,1211219700,12670,12710,12740,12670,1286
20230731,115600,1194895780,12750,12730,12750,12710,508
20230731,115500,1188428990,12700,12690,12730,12690,115
20230731,115400,1186969580,12700,12710,12710,12700,145
20230731,115300,1185127350,12720,12700,12750,12700,153
20230731,115200,1183182670,12700,12690,12700,12690,452
20230731,115100,1177445440,12690,12670,12690,12670,24
20230731,115000,1177140990,12670,12690,12690,12670,7
20230731,114900,1177052280,12680,12680,12680,12680,62
20230731,114800,1176266120,12690,12650,12690,12650,144
20230731,114700,1174439160,12650,12700,12700,12650,807
20230731,114600,1164227320,12700,12670,12700,12670,3
20230731,114500,1164189280,12670,12670,12670,12670,132
20230731,114400,1162516840,12690,12690,12690,12690,47
20230731,114300,1161920410,12700,12690,12700,12690,184
20230731,114200,1159585230,12700,12750,12750,12700,2375
20230731,114100,1129365790,12750,12780,12810,12750,1397
20230731,114000,1111525120,12800,12800,12800,12800,50
20230731,113900,1110885120,12800,12810,12840,12800,23
20230731,113800,1110590480,12810,12840,12840,12810,99
20230731,113700,1109319370,12840,12850,12850,12840,163
20230731,113600,1107224850,12850,12780,12850,12780,53
20230731,113500,1106547350,12780,12790,12790,12780,29
20230731,113400,1106176530,12800,12800,12800,12800,15
20230731,113300,1105984530,12860,12860,12860,12860,1
20230731,113200,1105971670,12860,12780,12860,12780,65
20230731,113100,1105140890,12780,12780,12780,12780,14
20230731,113000,1104961970,12780,12780,12780,12780,129
20230731,112900,1103313350,12780,12800,12800,12780,550
20230731,112800,1096274040,12840,12850,12850,12840,107
20230731,112700,1094899840,12840,12790,12840,12790,739
20230731,112600,1085440650,12800,12800,12800,12800,96
20230731,112500,1084211850,12800,12800,12800,12800,31
20230731,112400,1083815050,12800,12840,12840,12800,1080
20230731,112300,1069968650,12840,12840,12850,12840,696
20230731,112200,1061026310,12880,12880,12880,12850,415
20230731,112100,1055684360,12880,12870,12880,12860,221
20230731,112000,1052840100,12870,12860,12870,12860,174
20230731,111900,1050602240,12860,12860,12860,12860,46
20230731,111800,1050010680,12850,12860,12860,12840,402
20230731,111700,1044842930,12850,12850,12850,12830,1043
20230731,111600,1031451670,12850,12850,12850,12850,83
20230731,111500,1030385120,12850,12840,12850,12840,69
20230731,111400,1029498860,12840,12800,12850,12800,1098
20230731,111300,1015399880,12800,12850,12850,12800,77
20230731,111200,1014411880,12850,12820,12850,12800,479
20230731,111100,1008273370,12810,12870,12870,12810,674
20230731,111000,999631350,12880,12810,12880,12810,507
20230731,110900,993115880,12860,12880,12930,12860,5069
20230731,110800,927737200,12930,12800,12930,12800,3390
20230731,110700,884046440,12790,12760,12790,12760,1149
20230731,110600,869353810,12760,12730,12760,12720,725
20230731,110500,860122860,12730,12740,12740,12730,21
20230731,110400,859855390,12730,12730,12730,12730,88
20230731,110300,858735150,12730,12740,12770,12730,204
20230731,110200,856136530,12740,12740,12740,12740,311
20230731,110100,852174390,12720,12740,12740,12710,356
20230731,110000,847642970,12730,12630,12730,12630,3559
20230731,105900,802548880,12620,12620,12620,12620,35
20230731,105800,802107180,12620,12620,12620,12620,34
20230731,105700,801678100,12600,12610,12610,12600,158
20230731,105600,799687090,12610,12620,12620,12610,16
20230731,105500,799485320,12610,12610,12610,12600,346
20230731,105400,795122470,12630,12610,12630,12610,716
20230731,105300,786084330,12610,12580,12620,12570,482
20230731,105200,780011740,12590,12620,12620,12590,338
20230731,105100,775749180,12620,12600,12620,12580,212
20230731,105000,773077930,12590,12580,12590,12570,292
20230731,104900,769402190,12590,12550,12590,12550,646
20230731,104800,761280570,12530,12510,12540,12510,89
20230731,104700,760165150,12510,12510,12510,12510,2
20230731,104600,760140130,12500,12540,12550,12500,918
20230731,104500,748646570,12540,12540,12540,12540,6
20230731,104400,748571330,12550,12560,12560,12550,452
20230731,104300,742895380,12560,12590,12600,12560,242
20230731,104200,739846620,12590,12560,12590,12560,203
20230731,104100,737295500,12560,12590,12590,12560,276
20230731,104000,733828850,12600,12590,12600,12590,143
20230731,103900,732027320,12590,12580,12600,12580,19
20230731,103800,731788130,12590,12580,12590,12580,9
20230731,103700,731674870,12600,12580,12600,12580,279
20230731,103600,728162410,12580,12560,12580,12550,9
20230731,103500,728049340,12560,12550,12560,12550,54
20230731,103400,727371630,12560,12550,12560,12550,80
20230731,103300,726367620,12510,12540,12560,12510,2002
20230731,103200,701311170,12550,12520,12550,12510,47
20230731,103100,700722200,12530,12510,12530,12510,3
20230731,103000,700684640,12530,12530,12530,12530,124
20230731,102900,699130920,12500,12520,12540,12500,1671
20230731,102800,678199760,12550,12550,12550,12550,20
20230731,102700,677948760,12550,12520,12550,12520,2
20230731,102600,677923690,12590,12530,12590,12520,950
20230731,102500,666019200,12530,12530,12530,12530,12
20230731,102400,665868840,12520,12520,12520,12520,105
20230731,102300,664554240,12520,12550,12580,12520,118
20230731,102200,663072210,12520,12520,12520,12520,3
20230731,102100,663034650,12560,12500,12560,12500,258
20230731,102000,659803070,12500,12530,12540,12500,75
20230731,101900,658863770,12520,12520,12530,12520,157
20230731,101800,656898030,12510,12530,12540,12510,355
20230731,101700,652454080,12540,12550,12550,12540,164
20230731,101600,650397010,12560,12570,12570,12540,721
20230731,101500,641341980,12590,12560,12590,12560,336
20230731,101400,637116380,12560,12530,12580,12530,272
20230731,101300,633703260,12530,12500,12530,12500,156
20230731,101200,631751110,12510,12490,12510,12490,83
20230731,101100,630713210,12480,12460,12480,12460,78
20230731,101000,629740720,12460,12470,12470,12460,13
20230731,100900,629578640,12490,12490,12490,12490,32
20230731,100800,629178960,12500,12440,12500,12440,292
20230731,100700,625535770,12480,12460,12480,12460,92
20230731,100600,624389370,12480,12420,12480,12420,242
20230731,100500,621376280,12460,12410,12460,12410,3186
20230731,100400,581831630,12410,12410,12430,12410,259
20230731,100300,578614020,12420,12410,12420,12410,722
20230731,100200,569651000,12410,12410,12440,12410,511
20230731,100100,563306970,12410,12450,12470,12410,1348
20230731,100000,546561640,12490,12500,12500,12490,5
20230731,095900,546499160,12500,12510,12510,12400,828
20230731,095800,536218560,12540,12510,12540,12510,316
20230731,095700,532258180,12500,12480,12500,12480,41
20230731,095600,531746190,12480,12480,12480,12480,4
20230731,095500,531696270,12480,12490,12490,12430,109
20230731,095400,530339430,12420,12440,12490,12410,285
20230731,095300,526787870,12400,12420,12440,12390,407
20230731,095200,521741530,12390,12360,12400,12360,720
20230731,095100,512815270,12360,12430,12440,12360,530
20230731,095000,506256720,12430,12400,12430,12360,137
20230731,094900,504558960,12400,12450,12470,12400,1469
20230731,094800,486292800,12450,12480,12480,12450,762
20230731,094700,476792570,12500,12510,12510,12480,343
20230731,094600,472506780,12480,12480,12510,12480,40
20230731,094500,472007550,12520,12530,12530,12520,78
20230731,094400,471030410,12530,12540,12540,12530,40
20230731,094300,470528820,12540,12500,12540,12460,889
20230731,094200,459433200,12470,12460,12490,12420,535
20230731,094100,452768390,12460,12450,12460,12430,196
20230731,094000,450328100,12450,12450,12460,12420,329
20230731,093900,446232000,12440,12400,12440,12400,227
20230731,093800,443412630,12400,12380,12420,12380,280
20230731,093700,439940950,12380,12380,12380,12350,3
20230731,093600,439903840,12390,12320,12390,12310,281
20230731,093500,436441020,12390,12310,12390,12310,53
20230731,093400,435784940,12400,12360,12400,12310,1137
20230731,093300,421730390,12360,12330,12360,12330,50
20230731,093200,421112570,12330,12320,12360,12310,105
20230731,093100,419819160,12360,12320,12370,12310,588
20230731,093000,412569290,12370,12310,12370,12310,48
20230731,092900,411978350,12310,12310,12310,12300,272
20230731,092800,408630080,12310,12380,12380,12310,868
20230731,092700,397927260,12380,12330,12400,12310,922
20230731,092600,386562100,12330,12340,12400,12330,826
20230731,092500,376368720,12340,12370,12370,12310,1254
20230731,092400,360891370,12420,12420,12420,12420,1
20230731,092300,360878950,12420,12360,12430,12350,2393
20230731,092200,331303140,12430,12360,12440,12360,1000
20230731,092100,318911710,12450,12390,12450,12390,2126
20230731,092000,292536140,12350,12310,12380,12310,2634
20230731,091900,259976580,12340,12340,12340,12290,1650
20230731,091800,239663010,12340,12290,12360,12270,438
20230731,091700,234268280,12290,12320,12320,12280,657
20230731,091600,226190710,12320,12380,12400,12320,873
20230731,091500,215377030,12260,12410,12410,12250,3950
20230731,091400,166634830,12420,12460,12460,12410,482
20230731,091300,160642480,12470,12550,12550,12470,389
20230731,091200,155780640,12520,12520,12570,12510,1307
20230731,091100,139409260,12520,12520,12580,12520,126
20230731,091000,137830710,12520,12520,12520,12510,934
20230731,090900,126144970,12510,12580,12580,12510,1444
20230731,090800,108052050,12520,12520,12520,12520,400
20230731,090700,103044050,12520,12540,12590,12520,639
20230731,090600,95038930,12530,12520,12530,12520,42
20230731,090500,94513070,12520,12540,12600,12520,299
20230731,090400,90764840,12540,12540,12600,12520,1165
20230731,090300,76157280,12580,12570,12580,12520,50
20230731,090200,75529730,12570,12520,12570,12520,551
20230731,090100,68624710,12570,12580,12580,12500,954
20230731,090000,56689320,12510,12560,12660,12410,4522