KissMeData/065950/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,192900,244388510,2810,2810,2810,2810,5602
20230731,192800,244388510,2810,2810,2810,2810,0
20230731,192700,244388510,2810,2810,2810,2810,0
20230731,192600,244388510,2810,2810,2810,2810,0
20230731,192500,244388510,2810,2810,2810,2810,0
20230731,192400,244388510,2810,2810,2810,2810,0
20230731,192300,244388510,2810,2810,2810,2810,0
20230731,192200,244388510,2810,2810,2810,2810,0
20230731,192100,244388510,2810,2810,2810,2810,0
20230731,192000,244388510,2810,2810,2810,2810,0
20230731,191900,244388510,2810,2810,2810,2810,0
20230731,191800,244388510,2810,2810,2810,2810,0
20230731,191700,244388510,2810,2810,2810,2810,0
20230731,191600,244388510,2810,2810,2810,2810,0
20230731,191500,244388510,2810,2810,2810,2810,0
20230731,191400,244388510,2810,2810,2810,2810,0
20230731,191300,244388510,2810,2810,2810,2810,0
20230731,191200,244388510,2810,2810,2810,2810,0
20230731,191100,244388510,2810,2810,2810,2810,0
20230731,191000,244388510,2810,2810,2810,2810,0
20230731,190900,244388510,2810,2810,2810,2810,0
20230731,190800,244388510,2810,2810,2810,2810,0
20230731,190700,244388510,2810,2810,2810,2810,0
20230731,190600,244388510,2810,2810,2810,2810,0
20230731,190500,244388510,2810,2810,2810,2810,0
20230731,190400,244388510,2810,2810,2810,2810,0
20230731,190300,244388510,2810,2810,2810,2810,0
20230731,190200,244388510,2810,2810,2810,2810,0
20230731,190100,244388510,2810,2810,2810,2810,0
20230731,190000,244388510,2810,2810,2810,2810,0
20230731,185900,244388510,2810,2810,2810,2810,5602
20230731,185800,244388510,2810,2810,2810,2810,0
20230731,185700,244388510,2810,2810,2810,2810,0
20230731,185600,244388510,2810,2810,2810,2810,0
20230731,185500,244388510,2810,2810,2810,2810,0
20230731,185400,244388510,2810,2810,2810,2810,0
20230731,185300,244388510,2810,2810,2810,2810,0
20230731,185200,244388510,2810,2810,2810,2810,0
20230731,185100,244388510,2810,2810,2810,2810,0
20230731,185000,244388510,2810,2810,2810,2810,0
20230731,184900,244388510,2810,2810,2810,2810,0
20230731,184800,244388510,2810,2810,2810,2810,0
20230731,184700,244388510,2810,2810,2810,2810,0
20230731,184600,244388510,2810,2810,2810,2810,0
20230731,184500,244388510,2810,2810,2810,2810,0
20230731,184400,244388510,2810,2810,2810,2810,0
20230731,184300,244388510,2810,2810,2810,2810,0
20230731,184200,244388510,2810,2810,2810,2810,0
20230731,184100,244388510,2810,2810,2810,2810,0
20230731,184000,244388510,2810,2810,2810,2810,0
20230731,183900,244388510,2810,2810,2810,2810,0
20230731,183800,244388510,2810,2810,2810,2810,0
20230731,183700,244388510,2810,2810,2810,2810,0
20230731,183600,244388510,2810,2810,2810,2810,0
20230731,183500,244388510,2810,2810,2810,2810,0
20230731,183400,244388510,2810,2810,2810,2810,0
20230731,183300,244388510,2810,2810,2810,2810,0
20230731,183200,244388510,2810,2810,2810,2810,0
20230731,183100,244388510,2810,2810,2810,2810,0
20230731,183000,244388510,2810,2810,2810,2810,0
20230731,182900,244388510,2810,2810,2810,2810,5602
20230731,182800,244388510,2810,2810,2810,2810,0
20230731,182700,244388510,2810,2810,2810,2810,0
20230731,182600,244388510,2810,2810,2810,2810,0
20230731,182500,244388510,2810,2810,2810,2810,0
20230731,182400,244388510,2810,2810,2810,2810,0
20230731,182300,244388510,2810,2810,2810,2810,0
20230731,182200,244388510,2810,2810,2810,2810,0
20230731,182100,244388510,2810,2810,2810,2810,0
20230731,182000,244388510,2810,2810,2810,2810,0
20230731,181900,244388510,2810,2810,2810,2810,0
20230731,181800,244388510,2810,2810,2810,2810,0
20230731,181700,244388510,2810,2810,2810,2810,0
20230731,181600,244388510,2810,2810,2810,2810,0
20230731,181500,244388510,2810,2810,2810,2810,0
20230731,181400,244388510,2810,2810,2810,2810,0
20230731,181300,244388510,2810,2810,2810,2810,0
20230731,181200,244388510,2810,2810,2810,2810,0
20230731,181100,244388510,2810,2810,2810,2810,0
20230731,181000,244388510,2810,2810,2810,2810,0
20230731,180900,244388510,2810,2810,2810,2810,0
20230731,180800,244388510,2810,2810,2810,2810,0
20230731,180700,244388510,2810,2810,2810,2810,0
20230731,180600,244388510,2810,2810,2810,2810,0
20230731,180500,244388510,2810,2810,2810,2810,0
20230731,180400,244388510,2810,2810,2810,2810,0
20230731,180300,244388510,2810,2810,2810,2810,0
20230731,180200,244388510,2810,2810,2810,2810,0
20230731,180100,244388510,2810,2810,2810,2810,0
20230731,180000,244388510,2810,2810,2810,2810,0
20230731,175900,244388510,2810,2810,2810,2810,5602
20230731,175800,244388510,2810,2810,2810,2810,0
20230731,175700,244388510,2810,2810,2810,2810,0
20230731,175600,244388510,2810,2810,2810,2810,0
20230731,175500,244388510,2810,2810,2810,2810,0
20230731,175400,244388510,2810,2810,2810,2810,0
20230731,175300,244388510,2810,2810,2810,2810,0
20230731,175200,244388510,2810,2810,2810,2810,0
20230731,175100,244388510,2810,2810,2810,2810,0
20230731,175000,244388510,2810,2810,2810,2810,0
20230731,174900,244388510,2810,2810,2810,2810,0
20230731,174800,244388510,2810,2810,2810,2810,0
20230731,174700,244388510,2810,2810,2810,2810,0
20230731,174600,244388510,2810,2810,2810,2810,0
20230731,174500,244388510,2810,2810,2810,2810,0
20230731,174400,244388510,2810,2810,2810,2810,0
20230731,174300,244388510,2810,2810,2810,2810,0
20230731,174200,244388510,2810,2810,2810,2810,0
20230731,174100,244388510,2810,2810,2810,2810,0
20230731,174000,244388510,2810,2810,2810,2810,0
20230731,173900,244388510,2810,2810,2810,2810,0
20230731,173800,244388510,2810,2810,2810,2810,0
20230731,173700,244388510,2810,2810,2810,2810,0
20230731,173600,244388510,2810,2810,2810,2810,0
20230731,173500,244388510,2810,2810,2810,2810,0
20230731,173400,244388510,2810,2810,2810,2810,0
20230731,173300,244388510,2810,2810,2810,2810,0
20230731,173200,244388510,2810,2810,2810,2810,0
20230731,173100,244388510,2810,2810,2810,2810,0
20230731,173000,244388510,2810,2810,2810,2810,0
20230731,172900,244388510,2810,2810,2810,2810,5602
20230731,172800,244388510,2810,2810,2810,2810,0
20230731,172700,244388510,2810,2810,2810,2810,0
20230731,172600,244388510,2810,2810,2810,2810,0
20230731,172500,244388510,2810,2810,2810,2810,0
20230731,172400,244388510,2810,2810,2810,2810,0
20230731,172300,244388510,2810,2810,2810,2810,0
20230731,172200,244388510,2810,2810,2810,2810,0
20230731,172100,244388510,2810,2810,2810,2810,0
20230731,172000,244388510,2810,2810,2810,2810,0
20230731,171900,244388510,2810,2810,2810,2810,0
20230731,171800,244388510,2810,2810,2810,2810,0
20230731,171700,244388510,2810,2810,2810,2810,0
20230731,171600,244388510,2810,2810,2810,2810,0
20230731,171500,244388510,2810,2810,2810,2810,0
20230731,171400,244388510,2810,2810,2810,2810,0
20230731,171300,244388510,2810,2810,2810,2810,0
20230731,171200,244388510,2810,2810,2810,2810,0
20230731,171100,244388510,2810,2810,2810,2810,0
20230731,171000,244388510,2810,2810,2810,2810,0
20230731,170900,244388510,2810,2810,2810,2810,0
20230731,170800,244388510,2810,2810,2810,2810,0
20230731,170700,244388510,2810,2810,2810,2810,0
20230731,170600,244388510,2810,2810,2810,2810,0
20230731,170500,244388510,2810,2810,2810,2810,0
20230731,170400,244388510,2810,2810,2810,2810,0
20230731,170300,244388510,2810,2810,2810,2810,0
20230731,170200,244388510,2810,2810,2810,2810,0
20230731,170100,244388510,2810,2810,2810,2810,0
20230731,170000,244388510,2810,2810,2810,2810,0
20230731,165900,244388510,2810,2810,2810,2810,5602
20230731,165800,244388510,2810,2810,2810,2810,0
20230731,165700,244388510,2810,2810,2810,2810,0
20230731,165600,244388510,2810,2810,2810,2810,0
20230731,165500,244388510,2810,2810,2810,2810,0
20230731,165400,244388510,2810,2810,2810,2810,0
20230731,165300,244388510,2810,2810,2810,2810,0
20230731,165200,244388510,2810,2810,2810,2810,0
20230731,165100,244388510,2810,2810,2810,2810,0
20230731,165000,244388510,2810,2810,2810,2810,0
20230731,164900,244388510,2810,2810,2810,2810,0
20230731,164800,244388510,2810,2810,2810,2810,0
20230731,164700,244388510,2810,2810,2810,2810,0
20230731,164600,244388510,2810,2810,2810,2810,0
20230731,164500,244388510,2810,2810,2810,2810,0
20230731,164400,244388510,2810,2810,2810,2810,0
20230731,164300,244388510,2810,2810,2810,2810,0
20230731,164200,244388510,2810,2810,2810,2810,0
20230731,164100,244388510,2810,2810,2810,2810,0
20230731,164000,244388510,2810,2810,2810,2810,0
20230731,163900,244388510,2810,2810,2810,2810,0
20230731,163800,244388510,2810,2810,2810,2810,0
20230731,163700,244388510,2810,2810,2810,2810,0
20230731,163600,244388510,2810,2810,2810,2810,0
20230731,163500,244388510,2810,2810,2810,2810,0
20230731,163400,244388510,2810,2810,2810,2810,0
20230731,163300,244388510,2810,2810,2810,2810,0
20230731,163200,244388510,2810,2810,2810,2810,0
20230731,163100,244388510,2810,2810,2810,2810,0
20230731,163000,244388510,2810,2810,2810,2810,0
20230731,162900,244388510,2810,2810,2810,2810,5602
20230731,162800,244388510,2810,2810,2810,2810,0
20230731,162700,244388510,2810,2810,2810,2810,0
20230731,162600,244388510,2810,2810,2810,2810,0
20230731,162500,244388510,2810,2810,2810,2810,0
20230731,162400,244388510,2810,2810,2810,2810,0
20230731,162300,244388510,2810,2810,2810,2810,0
20230731,162200,244388510,2810,2810,2810,2810,0
20230731,162100,244388510,2810,2810,2810,2810,0
20230731,162000,244388510,2810,2810,2810,2810,0
20230731,161900,244388510,2810,2810,2810,2810,0
20230731,161800,244388510,2810,2810,2810,2810,0
20230731,161700,244388510,2810,2810,2810,2810,0
20230731,161600,244388510,2810,2810,2810,2810,0
20230731,161500,244388510,2810,2810,2810,2810,0
20230731,161400,244388510,2810,2810,2810,2810,0
20230731,161300,244388510,2810,2810,2810,2810,0
20230731,161200,244388510,2810,2810,2810,2810,0
20230731,161100,244388510,2810,2810,2810,2810,0
20230731,161000,244388510,2810,2810,2810,2810,0
20230731,160900,244388510,2810,2810,2810,2810,0
20230731,160800,244388510,2810,2810,2810,2810,0
20230731,160700,244388510,2810,2810,2810,2810,0
20230731,160600,244388510,2810,2810,2810,2810,0
20230731,160500,244388510,2810,2810,2810,2810,0
20230731,160400,244388510,2810,2810,2810,2810,0
20230731,160300,244388510,2810,2810,2810,2810,0
20230731,160200,244388510,2810,2810,2810,2810,0
20230731,160100,244388510,2810,2810,2810,2810,0
20230731,160000,244388510,2810,2810,2810,2810,0
20230731,155900,244388510,2810,2810,2810,2810,5602
20230731,155800,244388510,2810,2810,2810,2810,0
20230731,155700,244388510,2810,2810,2810,2810,0
20230731,155600,244388510,2810,2810,2810,2810,0
20230731,155500,244388510,2810,2810,2810,2810,0
20230731,155400,244388510,2810,2810,2810,2810,0
20230731,155300,244388510,2810,2810,2810,2810,0
20230731,155200,244388510,2810,2810,2810,2810,0
20230731,155100,244388510,2810,2810,2810,2810,0
20230731,155000,244388510,2810,2810,2810,2810,0
20230731,154900,244388510,2810,2810,2810,2810,0
20230731,154800,244388510,2810,2810,2810,2810,0
20230731,154700,244388510,2810,2810,2810,2810,0
20230731,154600,244388510,2810,2810,2810,2810,0
20230731,154500,244388510,2810,2810,2810,2810,0
20230731,154400,244388510,2810,2810,2810,2810,0
20230731,154300,244388510,2810,2810,2810,2810,0
20230731,154200,244388510,2810,2810,2810,2810,0
20230731,154100,244388510,2810,2810,2810,2810,0
20230731,154000,244388510,2810,2810,2810,2810,0
20230731,153900,244388510,2810,2810,2810,2810,0
20230731,153800,244388510,2810,2810,2810,2810,0
20230731,153700,244388510,2810,2810,2810,2810,0
20230731,153600,244388510,2810,2810,2810,2810,0
20230731,153500,244388510,2810,2810,2810,2810,0
20230731,153400,244388510,2810,2810,2810,2810,0
20230731,153300,244388510,2810,2810,2810,2810,0
20230731,153200,244388510,2810,2810,2810,2810,0
20230731,153100,244388510,2810,2810,2810,2810,0
20230731,153000,244388510,2810,2810,2810,2810,5602
20230731,152900,228646890,2815,2815,2815,2815,0
20230731,152800,228646890,2815,2815,2815,2815,0
20230731,152700,228646890,2815,2815,2815,2815,0
20230731,152600,228646890,2815,2815,2815,2815,0
20230731,152500,228646890,2815,2815,2815,2815,0
20230731,152400,228646890,2815,2815,2815,2815,0
20230731,152300,228646890,2815,2815,2815,2815,0
20230731,152200,228646890,2815,2815,2815,2815,0
20230731,152100,228646890,2815,2815,2815,2815,0
20230731,152000,228646890,2815,2815,2815,2815,0
20230731,151900,228646890,2815,2815,2820,2815,227
20230731,151800,228006885,2820,2815,2820,2815,563
20230731,151700,226421000,2815,2815,2815,2815,0
20230731,151600,226421000,2815,2820,2820,2815,793
20230731,151500,224188675,2820,2820,2820,2820,18
20230731,151400,224137915,2830,2830,2830,2830,0
20230731,151300,224137915,2830,2830,2830,2830,0
20230731,151200,224137915,2830,2825,2830,2825,111
20230731,151100,223824325,2815,2815,2815,2815,1
20230731,151000,223821510,2830,2830,2830,2830,0
20230731,150900,223821510,2830,2830,2830,2830,5
20230731,150800,223807360,2830,2830,2830,2830,1
20230731,150700,223804530,2830,2830,2830,2830,1
20230731,150600,223801700,2825,2825,2825,2825,1000
20230731,150500,220976700,2825,2825,2825,2825,0
20230731,150400,220976700,2825,2825,2825,2825,0
20230731,150300,220976700,2825,2825,2825,2825,5
20230731,150200,220962575,2825,2825,2825,2825,176
20230731,150100,220465375,2825,2825,2825,2825,0
20230731,150000,220465375,2825,2825,2825,2825,101
20230731,145900,220180050,2825,2825,2825,2825,1000
20230731,145800,217355050,2825,2825,2825,2825,0
20230731,145700,217355050,2825,2820,2825,2820,1011
20230731,145600,214500785,2820,2820,2820,2820,0
20230731,145500,214500785,2820,2820,2820,2820,2186
20230731,145400,208336265,2820,2820,2820,2820,0
20230731,145300,208336265,2820,2815,2820,2815,201
20230731,145200,207770445,2815,2815,2815,2815,0
20230731,145100,207770445,2815,2815,2815,2815,0
20230731,145000,207770445,2815,2815,2815,2815,12
20230731,144900,207736665,2820,2820,2820,2820,6
20230731,144800,207719745,2815,2820,2820,2815,2
20230731,144700,207714110,2820,2820,2820,2820,0
20230731,144600,207714110,2820,2820,2820,2820,200
20230731,144500,207150110,2815,2815,2815,2815,299
20230731,144400,206308425,2820,2820,2820,2820,0
20230731,144300,206308425,2820,2820,2820,2820,0
20230731,144200,206308425,2820,2820,2820,2820,0
20230731,144100,206308425,2820,2820,2820,2820,1
20230731,144000,206305605,2825,2825,2825,2825,0
20230731,143900,206305605,2825,2825,2825,2825,0
20230731,143800,206305605,2825,2825,2825,2825,0
20230731,143700,206305605,2825,2825,2825,2825,50
20230731,143600,206164355,2825,2825,2825,2825,0
20230731,143500,206164355,2825,2825,2825,2825,1
20230731,143400,206161530,2815,2815,2815,2815,0
20230731,143300,206161530,2815,2815,2815,2815,0
20230731,143200,206161530,2815,2815,2815,2815,2099
20230731,143100,200252845,2825,2825,2825,2825,0
20230731,143000,200252845,2825,2825,2825,2825,0
20230731,142900,200252845,2825,2825,2825,2825,5
20230731,142800,200238720,2825,2825,2825,2825,0
20230731,142700,200238720,2825,2825,2825,2825,0
20230731,142600,200238720,2825,2825,2825,2825,0
20230731,142500,200238720,2825,2825,2825,2825,36
20230731,142400,200137020,2825,2825,2825,2825,1
20230731,142300,200134195,2820,2820,2820,2820,3652
20230731,142200,189835555,2815,2815,2815,2815,0
20230731,142100,189835555,2815,2815,2815,2815,20
20230731,142000,189779255,2825,2825,2825,2825,0
20230731,141900,189779255,2825,2825,2825,2825,0
20230731,141800,189779255,2825,2825,2825,2825,1
20230731,141700,189776430,2815,2815,2815,2815,0
20230731,141600,189776430,2815,2815,2815,2815,0
20230731,141500,189776430,2815,2820,2820,2815,800
20230731,141400,187522025,2820,2820,2820,2820,2
20230731,141300,187516385,2825,2825,2825,2825,0
20230731,141200,187516385,2825,2825,2825,2825,0
20230731,141100,187516385,2825,2825,2825,2825,0
20230731,141000,187516385,2825,2825,2825,2825,0
20230731,140900,187516385,2825,2825,2825,2825,0
20230731,140800,187516385,2825,2825,2825,2825,0
20230731,140700,187516385,2825,2825,2825,2825,0
20230731,140600,187516385,2825,2825,2825,2825,354
20230731,140500,186516335,2815,2815,2815,2815,0
20230731,140400,186516335,2815,2815,2815,2815,0
20230731,140300,186516335,2815,2815,2815,2815,0
20230731,140200,186516335,2815,2815,2815,2815,14
20230731,140100,186476925,2825,2825,2825,2825,0
20230731,140000,186476925,2825,2825,2825,2825,0
20230731,135900,186476925,2825,2825,2825,2825,0
20230731,135800,186476925,2825,2825,2825,2825,1
20230731,135700,186474100,2820,2820,2820,2820,995
20230731,135600,183668200,2820,2820,2820,2820,0
20230731,135500,183668200,2820,2820,2820,2820,0
20230731,135400,183668200,2820,2820,2820,2820,0
20230731,135300,183668200,2820,2820,2820,2820,1501
20230731,135200,179435380,2820,2820,2820,2820,901
20230731,135100,176894560,2820,2820,2820,2820,0
20230731,135000,176894560,2820,2820,2820,2820,0
20230731,134900,176894560,2820,2820,2820,2820,608
20230731,134800,175180000,2825,2825,2825,2825,977
20230731,134700,172419975,2825,2825,2825,2825,709
20230731,134600,170417050,2825,2825,2825,2825,1
20230731,134500,170414225,2830,2830,2830,2830,12
20230731,134400,170380265,2830,2830,2830,2830,0
20230731,134300,170380265,2830,2830,2830,2830,1607
20230731,134200,165832455,2830,2830,2830,2830,0
20230731,134100,165832455,2830,2835,2835,2830,54
20230731,134000,165679385,2835,2835,2835,2835,0
20230731,133900,165679385,2835,2835,2835,2835,0
20230731,133800,165679385,2835,2830,2835,2830,3
20230731,133700,165670890,2835,2830,2835,2830,65
20230731,133600,165486690,2830,2830,2830,2830,1000
20230731,133500,162656690,2830,2830,2835,2830,21
20230731,133400,162597255,2830,2830,2830,2830,0
20230731,133300,162597255,2830,2830,2830,2830,500
20230731,133200,161182255,2835,2835,2835,2835,0
20230731,133100,161182255,2835,2835,2835,2835,0
20230731,133000,161182255,2835,2835,2835,2835,0
20230731,132900,161182255,2835,2835,2835,2835,0
20230731,132800,161182255,2835,2835,2835,2835,0
20230731,132700,161182255,2835,2835,2835,2835,50
20230731,132600,161040505,2835,2835,2835,2835,31
20230731,132500,160952620,2835,2835,2835,2835,0
20230731,132400,160952620,2835,2835,2835,2835,0
20230731,132300,160952620,2835,2835,2835,2835,241
20230731,132200,160269385,2830,2830,2830,2830,0
20230731,132100,160269385,2830,2830,2830,2830,1
20230731,132000,160266555,2830,2835,2835,2830,150
20230731,131900,159841805,2840,2840,2840,2840,12
20230731,131800,159807725,2840,2840,2840,2840,52
20230731,131700,159660045,2840,2840,2840,2840,3
20230731,131600,159651525,2830,2840,2840,2830,4
20230731,131500,159640195,2835,2835,2835,2830,2189
20230731,131400,153434405,2830,2835,2835,2830,1005
20230731,131300,150585250,2835,2835,2835,2835,0
20230731,131200,150585250,2835,2835,2835,2835,5
20230731,131100,150571075,2835,2835,2835,2835,100
20230731,131000,150287575,2835,2835,2835,2835,3
20230731,130900,150279070,2830,2830,2830,2830,0
20230731,130800,150279070,2830,2830,2830,2830,50
20230731,130700,150137570,2835,2835,2835,2835,1705
20230731,130600,145303895,2835,2825,2835,2825,1010
20230731,130500,142440645,2830,2830,2830,2830,0
20230731,130400,142440645,2830,2830,2830,2830,5
20230731,130300,142426495,2830,2830,2835,2825,503
20230731,130200,141004000,2820,2825,2825,2820,906
20230731,130100,138447385,2825,2825,2825,2825,250
20230731,130000,137741135,2825,2825,2825,2825,946
20230731,125900,135068685,2825,2825,2825,2825,0
20230731,125800,135068685,2825,2825,2825,2825,0
20230731,125700,135068685,2825,2825,2825,2825,6
20230731,125600,135051735,2830,2830,2830,2830,9
20230731,125500,135026265,2835,2835,2835,2835,0
20230731,125400,135026265,2835,2835,2835,2835,0
20230731,125300,135026265,2835,2835,2835,2835,0
20230731,125200,135026265,2835,2835,2835,2835,0
20230731,125100,135026265,2835,2835,2835,2835,0
20230731,125000,135026265,2835,2835,2835,2835,0
20230731,124900,135026265,2835,2835,2835,2835,1
20230731,124800,135023430,2830,2830,2830,2830,0
20230731,124700,135023430,2830,2830,2830,2830,2
20230731,124600,135017770,2830,2830,2830,2830,113
20230731,124500,134697980,2830,2830,2830,2830,200
20230731,124400,134131980,2830,2830,2830,2830,899
20230731,124300,131587810,2830,2830,2830,2830,0
20230731,124200,131587810,2830,2830,2830,2830,0
20230731,124100,131587810,2830,2830,2830,2830,0
20230731,124000,131587810,2830,2830,2830,2830,1
20230731,123900,131584980,2825,2825,2825,2825,50
20230731,123800,131443730,2830,2830,2830,2830,0
20230731,123700,131443730,2830,2830,2830,2830,1
20230731,123600,131440900,2825,2825,2825,2825,1490
20230731,123500,127231650,2825,2825,2825,2825,408
20230731,123400,126079050,2830,2830,2830,2830,0
20230731,123300,126079050,2830,2830,2830,2830,0
20230731,123200,126079050,2830,2830,2830,2830,1500
20230731,123100,121834050,2830,2830,2830,2830,0
20230731,123000,121834050,2830,2830,2830,2830,15
20230731,122900,121791600,2830,2830,2830,2830,0
20230731,122800,121791600,2830,2830,2830,2830,0
20230731,122700,121791600,2830,2830,2830,2830,0
20230731,122600,121791600,2830,2825,2830,2825,332
20230731,122500,120853690,2825,2825,2825,2825,0
20230731,122400,120853690,2825,2825,2825,2825,210
20230731,122300,120260440,2825,2825,2825,2825,0
20230731,122200,120260440,2825,2825,2825,2825,10
20230731,122100,120232190,2825,2825,2825,2825,3
20230731,122000,120223715,2835,2835,2835,2835,0
20230731,121900,120223715,2835,2835,2835,2835,0
20230731,121800,120223715,2835,2835,2835,2835,0
20230731,121700,120223715,2835,2830,2835,2830,2
20230731,121600,120218050,2825,2825,2825,2825,5
20230731,121500,120203925,2835,2835,2835,2835,0
20230731,121400,120203925,2835,2835,2835,2835,93
20230731,121300,119940270,2835,2835,2835,2835,36
20230731,121200,119838210,2835,2830,2835,2830,61
20230731,121100,119665355,2830,2830,2830,2830,186
20230731,121000,119138975,2825,2825,2825,2825,0
20230731,120900,119138975,2825,2825,2825,2825,0
20230731,120800,119138975,2825,2825,2825,2825,0
20230731,120700,119138975,2825,2825,2825,2825,0
20230731,120600,119138975,2825,2825,2825,2825,0
20230731,120500,119138975,2825,2825,2825,2825,1
20230731,120400,119136150,2830,2830,2830,2830,1148
20230731,120300,115887310,2830,2830,2830,2830,513
20230731,120200,114435520,2835,2835,2835,2835,25
20230731,120100,114364645,2830,2830,2830,2830,28
20230731,120000,114285405,2830,2830,2830,2825,713
20230731,115900,112268360,2835,2825,2835,2825,15
20230731,115800,112225975,2835,2830,2835,2830,401
20230731,115700,111091140,2825,2825,2825,2825,0
20230731,115600,111091140,2825,2825,2825,2825,0
20230731,115500,111091140,2825,2825,2825,2825,0
20230731,115400,111091140,2825,2825,2825,2825,0
20230731,115300,111091140,2825,2825,2825,2825,0
20230731,115200,111091140,2825,2825,2825,2825,0
20230731,115100,111091140,2825,2825,2825,2825,35
20230731,115000,110992265,2825,2825,2825,2825,0
20230731,114900,110992265,2825,2825,2825,2825,0
20230731,114800,110992265,2825,2825,2825,2825,14
20230731,114700,110952715,2830,2830,2830,2830,0
20230731,114600,110952715,2830,2830,2830,2830,3
20230731,114500,110944225,2830,2830,2830,2830,5
20230731,114400,110930075,2830,2825,2830,2825,272
20230731,114300,110161155,2825,2825,2825,2825,0
20230731,114200,110161155,2825,2825,2825,2825,28
20230731,114100,110082055,2825,2825,2825,2825,0
20230731,114000,110082055,2825,2825,2825,2825,0
20230731,113900,110082055,2825,2825,2825,2825,1
20230731,113800,110079230,2830,2830,2830,2830,0
20230731,113700,110079230,2830,2830,2835,2830,1252
20230731,113600,106530305,2830,2830,2830,2830,1565
20230731,113500,102101355,2830,2830,2830,2830,0
20230731,113400,102101355,2830,2830,2830,2830,20
20230731,113300,102044755,2830,2830,2830,2830,10
20230731,113200,102016455,2825,2825,2825,2825,30
20230731,113100,101931705,2825,2825,2825,2825,536
20230731,113000,100417505,2825,2825,2825,2825,0
20230731,112900,100417505,2825,2820,2825,2820,458
20230731,112800,99123665,2820,2815,2820,2815,2437
20230731,112700,92261325,2820,2815,2820,2815,1940
20230731,112600,86793025,2815,2815,2815,2815,1
20230731,112500,86790210,2815,2815,2815,2815,30
20230731,112400,86705760,2815,2815,2815,2815,36
20230731,112300,86604420,2820,2820,2820,2820,0
20230731,112200,86604420,2820,2820,2820,2820,0
20230731,112100,86604420,2820,2820,2820,2820,0
20230731,112000,86604420,2820,2820,2820,2820,1
20230731,111900,86601600,2820,2820,2820,2820,0
20230731,111800,86601600,2820,2820,2820,2820,0
20230731,111700,86601600,2820,2815,2820,2815,133
20230731,111600,86227040,2815,2815,2815,2815,100
20230731,111500,85945540,2815,2815,2815,2815,0
20230731,111400,85945540,2815,2815,2815,2815,1900
20230731,111300,80597040,2810,2810,2810,2810,0
20230731,111200,80597040,2810,2810,2810,2810,0
20230731,111100,80597040,2810,2810,2810,2810,2
20230731,111000,80591420,2815,2815,2815,2815,0
20230731,110900,80591420,2815,2815,2815,2815,0
20230731,110800,80591420,2815,2815,2815,2815,0
20230731,110700,80591420,2815,2815,2815,2815,1
20230731,110600,80588605,2815,2815,2815,2815,0
20230731,110500,80588605,2815,2815,2815,2815,0
20230731,110400,80588605,2815,2815,2815,2815,0
20230731,110300,80588605,2815,2815,2815,2815,0
20230731,110200,80588605,2815,2815,2815,2815,0
20230731,110100,80588605,2815,2815,2815,2815,11
20230731,110000,80557640,2810,2810,2810,2810,72
20230731,105900,80355320,2815,2815,2815,2815,1
20230731,105800,80352505,2815,2815,2815,2815,0
20230731,105700,80352505,2815,2815,2815,2815,900
20230731,105600,77819005,2815,2815,2815,2815,100
20230731,105500,77537505,2815,2815,2815,2815,1
20230731,105400,77534690,2800,2800,2800,2800,0
20230731,105300,77534690,2800,2800,2800,2800,0
20230731,105200,77534690,2800,2800,2800,2800,0
20230731,105100,77534690,2800,2800,2800,2800,0
20230731,105000,77534690,2800,2800,2800,2800,0
20230731,104900,77534690,2800,2800,2800,2800,0
20230731,104800,77534690,2800,2800,2800,2800,0
20230731,104700,77534690,2800,2800,2800,2800,0
20230731,104600,77534690,2800,2800,2800,2800,2002
20230731,104500,71929090,2800,2800,2800,2800,0
20230731,104400,71929090,2800,2805,2805,2800,100
20230731,104300,71649060,2800,2800,2800,2800,0
20230731,104200,71649060,2800,2800,2800,2800,0
20230731,104100,71649060,2800,2800,2800,2800,0
20230731,104000,71649060,2800,2800,2800,2800,0
20230731,103900,71649060,2800,2800,2800,2800,0
20230731,103800,71649060,2800,2800,2800,2800,0
20230731,103700,71649060,2800,2800,2800,2800,0
20230731,103600,71649060,2800,2800,2800,2800,0
20230731,103500,71649060,2800,2800,2800,2800,0
20230731,103400,71649060,2800,2800,2800,2800,0
20230731,103300,71649060,2800,2805,2805,2800,1500
20230731,103200,67448935,2810,2810,2810,2810,0
20230731,103100,67448935,2810,2810,2810,2810,0
20230731,103000,67448935,2810,2810,2810,2810,0
20230731,102900,67448935,2810,2810,2810,2810,0
20230731,102800,67448935,2810,2810,2810,2810,526
20230731,102700,65970875,2810,2810,2810,2810,215
20230731,102600,65366725,2810,2810,2810,2810,0
20230731,102500,65366725,2810,2810,2810,2810,300
20230731,102400,64523725,2815,2815,2815,2815,0
20230731,102300,64523725,2815,2815,2815,2815,504
20230731,102200,63104965,2815,2815,2815,2815,0
20230731,102100,63104965,2815,2810,2815,2810,1021
20230731,102000,60235950,2805,2805,2805,2805,0
20230731,101900,60235950,2805,2800,2805,2800,375
20230731,101800,59185575,2800,2800,2800,2800,0
20230731,101700,59185575,2800,2800,2800,2800,6
20230731,101600,59168775,2810,2810,2810,2810,0
20230731,101500,59168775,2810,2810,2810,2810,0
20230731,101400,59168775,2810,2810,2810,2810,0
20230731,101300,59168775,2810,2810,2810,2810,100
20230731,101200,58887775,2810,2810,2810,2810,1
20230731,101100,58884965,2810,2810,2810,2810,0
20230731,101000,58884965,2810,2810,2810,2810,0
20230731,100900,58884965,2810,2810,2810,2810,20
20230731,100800,58828765,2810,2810,2810,2810,0
20230731,100700,58828765,2810,2810,2810,2810,50
20230731,100600,58688265,2810,2810,2810,2810,2
20230731,100500,58682645,2810,2810,2810,2810,0
20230731,100400,58682645,2810,2810,2810,2810,0
20230731,100300,58682645,2810,2810,2810,2810,0
20230731,100200,58682645,2810,2810,2810,2810,1214
20230731,100100,55271305,2800,2805,2805,2800,500
20230731,100000,53870640,2805,2805,2805,2805,1
20230731,095900,53867835,2810,2810,2810,2810,0
20230731,095800,53867835,2810,2810,2810,2810,36
20230731,095700,53766675,2805,2805,2805,2805,18
20230731,095600,53716185,2805,2805,2805,2805,130
20230731,095500,53351535,2805,2805,2805,2805,0
20230731,095400,53351535,2805,2805,2805,2805,37
20230731,095300,53247750,2805,2805,2805,2805,11
20230731,095200,53216895,2805,2805,2805,2805,0
20230731,095100,53216895,2805,2805,2805,2805,9
20230731,095000,53191650,2800,2800,2800,2800,0
20230731,094900,53191650,2800,2800,2800,2800,100
20230731,094800,52911650,2800,2800,2800,2800,100
20230731,094700,52631650,2810,2810,2810,2800,21
20230731,094600,52572650,2805,2805,2805,2805,120
20230731,094500,52236050,2800,2800,2800,2800,210
20230731,094400,51648050,2800,2800,2800,2800,0
20230731,094300,51648050,2800,2800,2800,2800,18
20230731,094200,51597650,2800,2800,2800,2800,482
20230731,094100,50248050,2795,2780,2795,2780,121
20230731,094000,49909870,2780,2785,2785,2780,262
20230731,093900,49180205,2790,2790,2790,2790,1000
20230731,093800,46390205,2785,2780,2785,2780,817
20230731,093700,44115760,2780,2780,2785,2780,5
20230731,093600,44101850,2770,2780,2780,2770,4
20230731,093500,44090740,2780,2780,2780,2780,4
20230731,093400,44079620,2780,2780,2785,2770,206
20230731,093300,43507700,2770,2775,2775,2770,3
20230731,093200,43499380,2770,2775,2775,2770,61
20230731,093100,43330110,2770,2775,2775,2770,1395
20230731,093000,39465925,2775,2775,2775,2775,0
20230731,092900,39465925,2775,2775,2775,2775,119
20230731,092800,39135700,2775,2780,2780,2775,6
20230731,092700,39119045,2780,2780,2780,2780,5
20230731,092600,39105145,2785,2785,2785,2785,0
20230731,092500,39105145,2785,2785,2785,2785,5
20230731,092400,39091220,2790,2775,2790,2775,160
20230731,092300,38646090,2775,2770,2775,2770,107
20230731,092200,38349695,2770,2770,2770,2770,224
20230731,092100,37729215,2770,2785,2785,2770,7
20230731,092000,37709750,2785,2785,2785,2785,1
20230731,091900,37706965,2785,2775,2785,2775,13
20230731,091800,37670770,2780,2770,2780,2770,17
20230731,091700,37623570,2770,2770,2770,2770,612
20230731,091600,35928330,2755,2775,2775,2755,376
20230731,091500,34891810,2775,2760,2775,2755,2171
20230731,091400,28905670,2785,2775,2785,2765,1057
20230731,091300,25980160,2775,2790,2790,2775,4260
20230731,091200,14152365,2790,2790,2790,2790,0
20230731,091100,14152365,2790,2790,2790,2790,1
20230731,091000,14149575,2790,2790,2790,2790,11
20230731,090900,14118885,2785,2785,2785,2785,37
20230731,090800,14015840,2785,2790,2790,2785,7
20230731,090700,13996315,2790,2790,2790,2790,7
20230731,090600,13976785,2790,2790,2790,2785,107
20230731,090500,13678270,2785,2785,2790,2785,1015
20230731,090400,10846465,2780,2780,2790,2780,1008
20230731,090300,8042955,2790,2790,2790,2790,0
20230731,090200,8042955,2790,2785,2790,2785,630
20230731,090100,6287905,2785,2785,2785,2785,500
20230731,090000,4895405,2785,2790,2790,2775,1758