KissMeData/072870/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193300,62431030,10280,10280,10280,10280,101
20230731,193200,62431030,10280,10280,10280,10280,0
20230731,193100,62431030,10280,10280,10280,10280,0
20230731,193000,62431030,10280,10280,10280,10280,0
20230731,192900,62431030,10280,10280,10280,10280,0
20230731,192800,62431030,10280,10280,10280,10280,0
20230731,192700,62431030,10280,10280,10280,10280,0
20230731,192600,62431030,10280,10280,10280,10280,0
20230731,192500,62431030,10280,10280,10280,10280,0
20230731,192400,62431030,10280,10280,10280,10280,0
20230731,192300,62431030,10280,10280,10280,10280,0
20230731,192200,62431030,10280,10280,10280,10280,0
20230731,192100,62431030,10280,10280,10280,10280,0
20230731,192000,62431030,10280,10280,10280,10280,0
20230731,191900,62431030,10280,10280,10280,10280,0
20230731,191800,62431030,10280,10280,10280,10280,0
20230731,191700,62431030,10280,10280,10280,10280,0
20230731,191600,62431030,10280,10280,10280,10280,0
20230731,191500,62431030,10280,10280,10280,10280,0
20230731,191400,62431030,10280,10280,10280,10280,0
20230731,191300,62431030,10280,10280,10280,10280,0
20230731,191200,62431030,10280,10280,10280,10280,0
20230731,191100,62431030,10280,10280,10280,10280,0
20230731,191000,62431030,10280,10280,10280,10280,0
20230731,190900,62431030,10280,10280,10280,10280,0
20230731,190800,62431030,10280,10280,10280,10280,0
20230731,190700,62431030,10280,10280,10280,10280,0
20230731,190600,62431030,10280,10280,10280,10280,0
20230731,190500,62431030,10280,10280,10280,10280,0
20230731,190400,62431030,10280,10280,10280,10280,0
20230731,190300,62431030,10280,10280,10280,10280,101
20230731,190200,62431030,10280,10280,10280,10280,0
20230731,190100,62431030,10280,10280,10280,10280,0
20230731,190000,62431030,10280,10280,10280,10280,0
20230731,185900,62431030,10280,10280,10280,10280,0
20230731,185800,62431030,10280,10280,10280,10280,0
20230731,185700,62431030,10280,10280,10280,10280,0
20230731,185600,62431030,10280,10280,10280,10280,0
20230731,185500,62431030,10280,10280,10280,10280,0
20230731,185400,62431030,10280,10280,10280,10280,0
20230731,185300,62431030,10280,10280,10280,10280,0
20230731,185200,62431030,10280,10280,10280,10280,0
20230731,185100,62431030,10280,10280,10280,10280,0
20230731,185000,62431030,10280,10280,10280,10280,0
20230731,184900,62431030,10280,10280,10280,10280,0
20230731,184800,62431030,10280,10280,10280,10280,0
20230731,184700,62431030,10280,10280,10280,10280,0
20230731,184600,62431030,10280,10280,10280,10280,0
20230731,184500,62431030,10280,10280,10280,10280,0
20230731,184400,62431030,10280,10280,10280,10280,0
20230731,184300,62431030,10280,10280,10280,10280,0
20230731,184200,62431030,10280,10280,10280,10280,0
20230731,184100,62431030,10280,10280,10280,10280,0
20230731,184000,62431030,10280,10280,10280,10280,0
20230731,183900,62431030,10280,10280,10280,10280,0
20230731,183800,62431030,10280,10280,10280,10280,0
20230731,183700,62431030,10280,10280,10280,10280,0
20230731,183600,62431030,10280,10280,10280,10280,0
20230731,183500,62431030,10280,10280,10280,10280,0
20230731,183400,62431030,10280,10280,10280,10280,0
20230731,183300,62431030,10280,10280,10280,10280,101
20230731,183200,62431030,10280,10280,10280,10280,0
20230731,183100,62431030,10280,10280,10280,10280,0
20230731,183000,62431030,10280,10280,10280,10280,0
20230731,182900,62431030,10280,10280,10280,10280,0
20230731,182800,62431030,10280,10280,10280,10280,0
20230731,182700,62431030,10280,10280,10280,10280,0
20230731,182600,62431030,10280,10280,10280,10280,0
20230731,182500,62431030,10280,10280,10280,10280,0
20230731,182400,62431030,10280,10280,10280,10280,0
20230731,182300,62431030,10280,10280,10280,10280,0
20230731,182200,62431030,10280,10280,10280,10280,0
20230731,182100,62431030,10280,10280,10280,10280,0
20230731,182000,62431030,10280,10280,10280,10280,0
20230731,181900,62431030,10280,10280,10280,10280,0
20230731,181800,62431030,10280,10280,10280,10280,0
20230731,181700,62431030,10280,10280,10280,10280,0
20230731,181600,62431030,10280,10280,10280,10280,0
20230731,181500,62431030,10280,10280,10280,10280,0
20230731,181400,62431030,10280,10280,10280,10280,0
20230731,181300,62431030,10280,10280,10280,10280,0
20230731,181200,62431030,10280,10280,10280,10280,0
20230731,181100,62431030,10280,10280,10280,10280,0
20230731,181000,62431030,10280,10280,10280,10280,0
20230731,180900,62431030,10280,10280,10280,10280,0
20230731,180800,62431030,10280,10280,10280,10280,0
20230731,180700,62431030,10280,10280,10280,10280,0
20230731,180600,62431030,10280,10280,10280,10280,0
20230731,180500,62431030,10280,10280,10280,10280,0
20230731,180400,62431030,10280,10280,10280,10280,0
20230731,180300,62431030,10280,10280,10280,10280,101
20230731,180200,62431030,10280,10280,10280,10280,0
20230731,180100,62431030,10280,10280,10280,10280,0
20230731,180000,62431030,10280,10280,10280,10280,0
20230731,175900,62431030,10280,10280,10280,10280,0
20230731,175800,62431030,10280,10280,10280,10280,0
20230731,175700,62431030,10280,10280,10280,10280,0
20230731,175600,62431030,10280,10280,10280,10280,0
20230731,175500,62431030,10280,10280,10280,10280,0
20230731,175400,62431030,10280,10280,10280,10280,0
20230731,175300,62431030,10280,10280,10280,10280,0
20230731,175200,62431030,10280,10280,10280,10280,0
20230731,175100,62431030,10280,10280,10280,10280,0
20230731,175000,62431030,10280,10280,10280,10280,0
20230731,174900,62431030,10280,10280,10280,10280,0
20230731,174800,62431030,10280,10280,10280,10280,0
20230731,174700,62431030,10280,10280,10280,10280,0
20230731,174600,62431030,10280,10280,10280,10280,0
20230731,174500,62431030,10280,10280,10280,10280,0
20230731,174400,62431030,10280,10280,10280,10280,0
20230731,174300,62431030,10280,10280,10280,10280,0
20230731,174200,62431030,10280,10280,10280,10280,0
20230731,174100,62431030,10280,10280,10280,10280,0
20230731,174000,62431030,10280,10280,10280,10280,0
20230731,173900,62431030,10280,10280,10280,10280,0
20230731,173800,62431030,10280,10280,10280,10280,0
20230731,173700,62431030,10280,10280,10280,10280,0
20230731,173600,62431030,10280,10280,10280,10280,0
20230731,173500,62431030,10280,10280,10280,10280,0
20230731,173400,62431030,10280,10280,10280,10280,0
20230731,173300,62431030,10280,10280,10280,10280,101
20230731,173200,62431030,10280,10280,10280,10280,0
20230731,173100,62431030,10280,10280,10280,10280,0
20230731,173000,62431030,10280,10280,10280,10280,0
20230731,172900,62431030,10280,10280,10280,10280,0
20230731,172800,62431030,10280,10280,10280,10280,0
20230731,172700,62431030,10280,10280,10280,10280,0
20230731,172600,62431030,10280,10280,10280,10280,0
20230731,172500,62431030,10280,10280,10280,10280,0
20230731,172400,62431030,10280,10280,10280,10280,0
20230731,172300,62431030,10280,10280,10280,10280,0
20230731,172200,62431030,10280,10280,10280,10280,0
20230731,172100,62431030,10280,10280,10280,10280,0
20230731,172000,62431030,10280,10280,10280,10280,0
20230731,171900,62431030,10280,10280,10280,10280,0
20230731,171800,62431030,10280,10280,10280,10280,0
20230731,171700,62431030,10280,10280,10280,10280,0
20230731,171600,62431030,10280,10280,10280,10280,0
20230731,171500,62431030,10280,10280,10280,10280,0
20230731,171400,62431030,10280,10280,10280,10280,0
20230731,171300,62431030,10280,10280,10280,10280,0
20230731,171200,62431030,10280,10280,10280,10280,0
20230731,171100,62431030,10280,10280,10280,10280,0
20230731,171000,62431030,10280,10280,10280,10280,0
20230731,170900,62431030,10280,10280,10280,10280,0
20230731,170800,62431030,10280,10280,10280,10280,0
20230731,170700,62431030,10280,10280,10280,10280,0
20230731,170600,62431030,10280,10280,10280,10280,0
20230731,170500,62431030,10280,10280,10280,10280,0
20230731,170400,62431030,10280,10280,10280,10280,0
20230731,170300,62431030,10280,10280,10280,10280,101
20230731,170200,62431030,10280,10280,10280,10280,0
20230731,170100,62431030,10280,10280,10280,10280,0
20230731,170000,62431030,10280,10280,10280,10280,0
20230731,165900,62431030,10280,10280,10280,10280,0
20230731,165800,62431030,10280,10280,10280,10280,0
20230731,165700,62431030,10280,10280,10280,10280,0
20230731,165600,62431030,10280,10280,10280,10280,0
20230731,165500,62431030,10280,10280,10280,10280,0
20230731,165400,62431030,10280,10280,10280,10280,0
20230731,165300,62431030,10280,10280,10280,10280,0
20230731,165200,62431030,10280,10280,10280,10280,0
20230731,165100,62431030,10280,10280,10280,10280,0
20230731,165000,62431030,10280,10280,10280,10280,0
20230731,164900,62431030,10280,10280,10280,10280,0
20230731,164800,62431030,10280,10280,10280,10280,0
20230731,164700,62431030,10280,10280,10280,10280,0
20230731,164600,62431030,10280,10280,10280,10280,0
20230731,164500,62431030,10280,10280,10280,10280,0
20230731,164400,62431030,10280,10280,10280,10280,0
20230731,164300,62431030,10280,10280,10280,10280,0
20230731,164200,62431030,10280,10280,10280,10280,0
20230731,164100,62431030,10280,10280,10280,10280,0
20230731,164000,62431030,10280,10280,10280,10280,0
20230731,163900,62431030,10280,10280,10280,10280,0
20230731,163800,62431030,10280,10280,10280,10280,0
20230731,163700,62431030,10280,10280,10280,10280,0
20230731,163600,62431030,10280,10280,10280,10280,0
20230731,163500,62431030,10280,10280,10280,10280,0
20230731,163400,62431030,10280,10280,10280,10280,0
20230731,163300,62431030,10280,10280,10280,10280,101
20230731,163200,62431030,10280,10280,10280,10280,0
20230731,163100,62431030,10280,10280,10280,10280,0
20230731,163000,62431030,10280,10280,10280,10280,0
20230731,162900,62431030,10280,10280,10280,10280,0
20230731,162800,62431030,10280,10280,10280,10280,0
20230731,162700,62431030,10280,10280,10280,10280,0
20230731,162600,62431030,10280,10280,10280,10280,0
20230731,162500,62431030,10280,10280,10280,10280,0
20230731,162400,62431030,10280,10280,10280,10280,0
20230731,162300,62431030,10280,10280,10280,10280,0
20230731,162200,62431030,10280,10280,10280,10280,0
20230731,162100,62431030,10280,10280,10280,10280,0
20230731,162000,62431030,10280,10280,10280,10280,0
20230731,161900,62431030,10280,10280,10280,10280,0
20230731,161800,62431030,10280,10280,10280,10280,0
20230731,161700,62431030,10280,10280,10280,10280,0
20230731,161600,62431030,10280,10280,10280,10280,0
20230731,161500,62431030,10280,10280,10280,10280,0
20230731,161400,62431030,10280,10280,10280,10280,0
20230731,161300,62431030,10280,10280,10280,10280,0
20230731,161200,62431030,10280,10280,10280,10280,0
20230731,161100,62431030,10280,10280,10280,10280,0
20230731,161000,62431030,10280,10280,10280,10280,0
20230731,160900,62431030,10280,10280,10280,10280,0
20230731,160800,62431030,10280,10280,10280,10280,0
20230731,160700,62431030,10280,10280,10280,10280,0
20230731,160600,62431030,10280,10280,10280,10280,0
20230731,160500,62431030,10280,10280,10280,10280,0
20230731,160400,62431030,10280,10280,10280,10280,0
20230731,160300,62431030,10280,10280,10280,10280,101
20230731,160200,62431030,10280,10280,10280,10280,0
20230731,160100,62431030,10280,10280,10280,10280,0
20230731,160000,62431030,10280,10280,10280,10280,0
20230731,155900,62431030,10280,10280,10280,10280,0
20230731,155800,62431030,10280,10280,10280,10280,0
20230731,155700,62431030,10280,10280,10280,10280,0
20230731,155600,62431030,10280,10280,10280,10280,0
20230731,155500,62431030,10280,10280,10280,10280,0
20230731,155400,62431030,10280,10280,10280,10280,0
20230731,155300,62431030,10280,10280,10280,10280,0
20230731,155200,62431030,10280,10280,10280,10280,0
20230731,155100,62431030,10280,10280,10280,10280,0
20230731,155000,62431030,10280,10280,10280,10280,0
20230731,154900,62431030,10280,10280,10280,10280,0
20230731,154800,62431030,10280,10280,10280,10280,0
20230731,154700,62431030,10280,10280,10280,10280,0
20230731,154600,62431030,10280,10280,10280,10280,0
20230731,154500,62431030,10280,10280,10280,10280,0
20230731,154400,62431030,10280,10280,10280,10280,0
20230731,154300,62431030,10280,10280,10280,10280,0
20230731,154200,62431030,10280,10280,10280,10280,0
20230731,154100,62431030,10280,10280,10280,10280,0
20230731,154000,62431030,10280,10280,10280,10280,0
20230731,153900,62431030,10280,10280,10280,10280,0
20230731,153800,62431030,10280,10280,10280,10280,0
20230731,153700,62431030,10280,10280,10280,10280,0
20230731,153600,62431030,10280,10280,10280,10280,0
20230731,153500,62431030,10280,10280,10280,10280,0
20230731,153400,62431030,10280,10280,10280,10280,0
20230731,153300,62431030,10280,10280,10280,10280,101
20230731,153200,62431030,10280,10280,10280,10280,0
20230731,153100,62431030,10280,10280,10280,10280,0
20230731,153000,62431030,10280,10280,10280,10280,101
20230731,152900,61392750,10280,10280,10280,10280,0
20230731,152800,61392750,10280,10280,10280,10280,0
20230731,152700,61392750,10280,10280,10280,10280,0
20230731,152600,61392750,10280,10280,10280,10280,0
20230731,152500,61392750,10280,10280,10280,10280,0
20230731,152400,61392750,10280,10280,10280,10280,0
20230731,152300,61392750,10280,10280,10280,10280,0
20230731,152200,61392750,10280,10280,10280,10280,0
20230731,152100,61392750,10280,10280,10280,10280,0
20230731,152000,61392750,10280,10280,10280,10280,0
20230731,151900,61392750,10280,10280,10280,10280,0
20230731,151800,61392750,10280,10280,10280,10280,0
20230731,151700,61392750,10280,10280,10280,10280,0
20230731,151600,61392750,10280,10280,10280,10280,0
20230731,151500,61392750,10280,10280,10280,10280,0
20230731,151400,61392750,10280,10280,10280,10280,1
20230731,151300,61382470,10280,10280,10280,10280,0
20230731,151200,61382470,10280,10280,10280,10280,0
20230731,151100,61382470,10280,10280,10280,10280,0
20230731,151000,61382470,10280,10280,10280,10280,0
20230731,150900,61382470,10280,10280,10280,10280,0
20230731,150800,61382470,10280,10280,10280,10280,0
20230731,150700,61382470,10280,10280,10280,10280,0
20230731,150600,61382470,10280,10280,10280,10280,0
20230731,150500,61382470,10280,10280,10280,10280,0
20230731,150400,61382470,10280,10280,10280,10280,0
20230731,150300,61382470,10280,10280,10280,10280,2
20230731,150200,61361910,10280,10280,10280,10280,0
20230731,150100,61361910,10280,10270,10280,10270,10
20230731,150000,61259200,10260,10260,10260,10260,1
20230731,145900,61248940,10280,10280,10280,10280,0
20230731,145800,61248940,10280,10280,10280,10280,1
20230731,145700,61238660,10270,10270,10270,10270,1
20230731,145600,61228390,10270,10270,10270,10270,1
20230731,145500,61218120,10260,10260,10260,10260,4
20230731,145400,61177080,10260,10260,10260,10260,1
20230731,145300,61166820,10300,10300,10300,10300,0
20230731,145200,61166820,10300,10300,10300,10300,0
20230731,145100,61166820,10300,10300,10300,10300,0
20230731,145000,61166820,10300,10260,10300,10260,2001
20230731,144900,40572290,10260,10260,10260,10260,0
20230731,144800,40572290,10260,10260,10260,10260,129
20230731,144700,39248750,10250,10250,10250,10250,38
20230731,144600,38859250,10250,10250,10250,10250,0
20230731,144500,38859250,10250,10240,10250,10240,11
20230731,144400,38746510,10240,10240,10240,10240,0
20230731,144300,38746510,10240,10240,10240,10240,1
20230731,144200,38736270,10250,10250,10250,10250,195
20230731,144100,36737520,10240,10250,10250,10240,2
20230731,144000,36717030,10240,10240,10240,10240,0
20230731,143900,36717030,10240,10250,10250,10240,2
20230731,143800,36696540,10250,10250,10250,10250,2
20230731,143700,36676040,10240,10240,10240,10240,10
20230731,143600,36573640,10240,10240,10240,10240,0
20230731,143500,36573640,10240,10240,10240,10240,1
20230731,143400,36563400,10240,10240,10240,10240,1
20230731,143300,36553160,10230,10230,10230,10230,1
20230731,143200,36542930,10230,10230,10230,10230,0
20230731,143100,36542930,10230,10230,10230,10230,0
20230731,143000,36542930,10230,10240,10240,10230,5
20230731,142900,36491770,10240,10230,10240,10230,2
20230731,142800,36471300,10230,10230,10230,10230,0
20230731,142700,36471300,10230,10230,10230,10230,0
20230731,142600,36471300,10230,10230,10230,10230,1
20230731,142500,36461070,10240,10240,10240,10240,0
20230731,142400,36461070,10240,10240,10240,10240,5
20230731,142300,36409870,10240,10240,10240,10240,9
20230731,142200,36317710,10230,10230,10230,10230,136
20230731,142100,34926430,10230,10230,10230,10230,0
20230731,142000,34926430,10230,10240,10240,10230,11
20230731,141900,34813800,10230,10230,10230,10230,2
20230731,141800,34793340,10230,10240,10240,10230,2
20230731,141700,34772870,10230,10230,10230,10230,0
20230731,141600,34772870,10230,10240,10240,10230,2
20230731,141500,34752400,10240,10240,10240,10240,0
20230731,141400,34752400,10240,10240,10240,10240,1
20230731,141300,34742160,10240,10240,10240,10240,0
20230731,141200,34742160,10240,10240,10240,10240,1
20230731,141100,34731920,10240,10240,10240,10240,1
20230731,141000,34721680,10230,10230,10230,10230,1
20230731,140900,34711450,10230,10230,10230,10230,0
20230731,140800,34711450,10230,10230,10230,10230,1
20230731,140700,34701220,10240,10240,10240,10240,0
20230731,140600,34701220,10240,10240,10240,10240,0
20230731,140500,34701220,10240,10240,10240,10240,1
20230731,140400,34690980,10230,10230,10230,10230,1
20230731,140300,34680750,10230,10230,10230,10230,0
20230731,140200,34680750,10230,10230,10230,10230,1
20230731,140100,34670520,10230,10230,10230,10230,0
20230731,140000,34670520,10230,10230,10230,10230,1
20230731,135900,34660290,10230,10230,10230,10230,0
20230731,135800,34660290,10230,10230,10230,10230,1
20230731,135700,34650060,10230,10230,10230,10230,0
20230731,135600,34650060,10230,10230,10230,10230,0
20230731,135500,34650060,10230,10230,10230,10230,1
20230731,135400,34639830,10230,10230,10230,10230,0
20230731,135300,34639830,10230,10230,10230,10230,1
20230731,135200,34629600,10250,10250,10250,10250,0
20230731,135100,34629600,10250,10250,10250,10250,0
20230731,135000,34629600,10250,10230,10250,10230,100
20230731,134900,33604630,10240,10230,10240,10230,38
20230731,134800,33215520,10230,10230,10230,10230,0
20230731,134700,33215520,10230,10230,10230,10230,50
20230731,134600,32704020,10220,10220,10220,10220,0
20230731,134500,32704020,10220,10220,10220,10220,1
20230731,134400,32693800,10220,10220,10220,10220,0
20230731,134300,32693800,10220,10220,10220,10220,1
20230731,134200,32683580,10220,10220,10220,10220,0
20230731,134100,32683580,10220,10220,10220,10220,1
20230731,134000,32673360,10220,10220,10220,10220,0
20230731,133900,32673360,10220,10220,10220,10220,1
20230731,133800,32663140,10220,10220,10220,10220,0
20230731,133700,32663140,10220,10220,10220,10220,1
20230731,133600,32652920,10220,10220,10220,10220,0
20230731,133500,32652920,10220,10220,10220,10220,1
20230731,133400,32642700,10220,10220,10220,10220,0
20230731,133300,32642700,10220,10220,10220,10220,1
20230731,133200,32632480,10230,10230,10230,10230,4
20230731,133100,32591560,10220,10220,10220,10220,1
20230731,133000,32581340,10220,10220,10220,10220,0
20230731,132900,32581340,10220,10220,10220,10220,1
20230731,132800,32571120,10230,10230,10230,10230,5
20230731,132700,32519970,10220,10220,10220,10220,1
20230731,132600,32509750,10220,10220,10220,10220,0
20230731,132500,32509750,10220,10220,10220,10220,1
20230731,132400,32499530,10220,10220,10220,10220,0
20230731,132300,32499530,10220,10220,10220,10220,0
20230731,132200,32499530,10220,10230,10230,10220,162
20230731,132100,30842280,10230,10230,10230,10230,0
20230731,132000,30842280,10230,10230,10230,10230,1
20230731,131900,30832050,10230,10230,10230,10230,0
20230731,131800,30832050,10230,10230,10230,10230,1
20230731,131700,30821820,10240,10240,10240,10240,3
20230731,131600,30791100,10230,10230,10230,10230,1
20230731,131500,30780870,10230,10230,10230,10230,0
20230731,131400,30780870,10230,10240,10240,10230,2
20230731,131300,30760400,10230,10230,10230,10230,0
20230731,131200,30760400,10230,10230,10230,10230,1
20230731,131100,30750170,10230,10230,10230,10230,0
20230731,131000,30750170,10230,10230,10230,10230,1
20230731,130900,30739940,10230,10230,10230,10230,0
20230731,130800,30739940,10230,10230,10230,10230,1
20230731,130700,30729710,10230,10230,10230,10230,0
20230731,130600,30729710,10230,10230,10230,10230,1
20230731,130500,30719480,10230,10230,10230,10230,0
20230731,130400,30719480,10230,10230,10230,10230,1
20230731,130300,30709250,10230,10240,10240,10230,33
20230731,130200,30371560,10240,10230,10240,10230,11
20230731,130100,30258930,10230,10230,10230,10230,0
20230731,130000,30258930,10230,10230,10230,10230,1
20230731,125900,30248700,10230,10230,10230,10230,0
20230731,125800,30248700,10230,10230,10240,10230,3
20230731,125700,30218000,10230,10230,10230,10230,0
20230731,125600,30218000,10230,10230,10230,10230,1
20230731,125500,30207770,10240,10230,10240,10230,23
20230731,125400,29972270,10230,10230,10230,10230,0
20230731,125300,29972270,10230,10230,10230,10230,63
20230731,125200,29327780,10220,10220,10220,10220,0
20230731,125100,29327780,10220,10220,10220,10220,1
20230731,125000,29317560,10220,10220,10220,10220,0
20230731,124900,29317560,10220,10220,10220,10220,1
20230731,124800,29307340,10220,10220,10220,10220,0
20230731,124700,29307340,10220,10230,10230,10220,32
20230731,124600,28979990,10230,10230,10230,10230,7
20230731,124500,28908380,10230,10230,10230,10230,2
20230731,124400,28887920,10230,10230,10230,10230,0
20230731,124300,28887920,10230,10230,10230,10230,0
20230731,124200,28887920,10230,10230,10230,10230,1
20230731,124100,28877690,10240,10240,10240,10240,5
20230731,124000,28826490,10240,10240,10240,10240,1
20230731,123900,28816250,10230,10230,10230,10220,26
20230731,123800,28550510,10220,10220,10220,10220,0
20230731,123700,28550510,10220,10220,10220,10220,1
20230731,123600,28540290,10220,10220,10220,10220,0
20230731,123500,28540290,10220,10220,10220,10220,1
20230731,123400,28530070,10230,10230,10230,10230,0
20230731,123300,28530070,10230,10230,10230,10230,0
20230731,123200,28530070,10230,10230,10230,10230,0
20230731,123100,28530070,10230,10230,10230,10230,1
20230731,123000,28519840,10240,10230,10240,10230,25
20230731,122900,28263850,10230,10230,10230,10230,3
20230731,122800,28233160,10230,10230,10230,10230,0
20230731,122700,28233160,10230,10230,10230,10220,9
20230731,122600,28141100,10230,10230,10230,10230,9
20230731,122500,28049030,10230,10220,10230,10220,101
20230731,122400,27015810,10220,10220,10220,10220,0
20230731,122300,27015810,10220,10220,10220,10220,1
20230731,122200,27005590,10230,10230,10230,10230,200
20230731,122100,24959590,10220,10220,10220,10220,1
20230731,122000,24949370,10220,10220,10220,10220,0
20230731,121900,24949370,10220,10220,10220,10220,1
20230731,121800,24939150,10210,10210,10210,10210,1
20230731,121700,24928940,10210,10210,10210,10210,1
20230731,121600,24918730,10210,10210,10210,10210,0
20230731,121500,24918730,10210,10210,10210,10210,1
20230731,121400,24908520,10230,10230,10230,10230,0
20230731,121300,24908520,10230,10230,10230,10230,0
20230731,121200,24908520,10230,10230,10230,10230,0
20230731,121100,24908520,10230,10200,10230,10200,100
20230731,121000,23885740,10200,10200,10200,10200,0
20230731,120900,23885740,10200,10200,10200,10200,0
20230731,120800,23885740,10200,10190,10200,10190,2
20230731,120700,23865350,10200,10200,10200,10200,0
20230731,120600,23865350,10200,10200,10200,10200,0
20230731,120500,23865350,10200,10200,10200,10200,1
20230731,120400,23855150,10190,10190,10190,10190,1
20230731,120300,23844960,10190,10190,10190,10190,73
20230731,120200,23101090,10200,10200,10200,10200,0
20230731,120100,23101090,10200,10200,10200,10200,0
20230731,120000,23101090,10200,10200,10200,10200,23
20230731,115900,22866490,10200,10200,10200,10200,0
20230731,115800,22866490,10200,10200,10200,10200,1
20230731,115700,22856290,10200,10200,10200,10200,0
20230731,115600,22856290,10200,10200,10200,10200,1
20230731,115500,22846090,10200,10200,10200,10200,0
20230731,115400,22846090,10200,10200,10200,10200,1
20230731,115300,22835890,10200,10200,10200,10200,0
20230731,115200,22835890,10200,10200,10200,10200,1
20230731,115100,22825690,10200,10200,10200,10200,0
20230731,115000,22825690,10200,10200,10200,10200,0
20230731,114900,22825690,10200,10200,10200,10200,1
20230731,114800,22815490,10200,10200,10200,10200,0
20230731,114700,22815490,10200,10200,10200,10200,1
20230731,114600,22805290,10200,10200,10200,10200,0
20230731,114500,22805290,10200,10200,10200,10200,1
20230731,114400,22795090,10200,10200,10200,10200,1
20230731,114300,22784890,10190,10190,10190,10190,0
20230731,114200,22784890,10190,10190,10190,10190,0
20230731,114100,22784890,10190,10200,10200,10190,51
20230731,114000,22265100,10220,10220,10220,10220,0
20230731,113900,22265100,10220,10220,10220,10220,5
20230731,113800,22214000,10220,10220,10220,10220,0
20230731,113700,22214000,10220,10220,10220,10220,1
20230731,113600,22203780,10220,10200,10220,10200,73
20230731,113500,21457960,10200,10190,10200,10190,2
20230731,113400,21437570,10190,10190,10190,10190,0
20230731,113300,21437570,10190,10190,10190,10190,1
20230731,113200,21427380,10190,10190,10190,10190,0
20230731,113100,21427380,10190,10190,10190,10190,1
20230731,113000,21417190,10190,10190,10190,10190,0
20230731,112900,21417190,10190,10190,10190,10190,1
20230731,112800,21407000,10200,10190,10200,10190,2
20230731,112700,21386610,10190,10190,10190,10190,5
20230731,112600,21335660,10200,10200,10200,10200,5
20230731,112500,21284660,10190,10190,10190,10190,1
20230731,112400,21274470,10190,10190,10190,10190,0
20230731,112300,21274470,10190,10190,10190,10190,1
20230731,112200,21264280,10200,10200,10200,10200,1
20230731,112100,21254080,10190,10180,10190,10180,34
20230731,112000,20907630,10190,10190,10190,10190,26
20230731,111900,20642690,10180,10180,10180,10180,1
20230731,111800,20632510,10190,10190,10190,10190,0
20230731,111700,20632510,10190,10190,10190,10190,1
20230731,111600,20622320,10190,10200,10200,10190,597
20230731,111500,14538870,10200,10200,10200,10200,1
20230731,111400,14528670,10190,10200,10200,10190,2
20230731,111300,14508280,10190,10190,10190,10190,0
20230731,111200,14508280,10190,10190,10190,10190,1
20230731,111100,14498090,10200,10200,10200,10200,0
20230731,111000,14498090,10200,10200,10200,10200,92
20230731,110900,13559690,10210,10210,10210,10210,2
20230731,110800,13539270,10200,10200,10200,10200,1
20230731,110700,13529070,10200,10200,10200,10200,0
20230731,110600,13529070,10200,10200,10200,10200,1
20230731,110500,13518870,10200,10200,10200,10200,0
20230731,110400,13518870,10200,10200,10200,10200,1
20230731,110300,13508670,10200,10200,10200,10200,0
20230731,110200,13508670,10200,10200,10200,10200,1
20230731,110100,13498470,10200,10200,10200,10200,0
20230731,110000,13498470,10200,10200,10200,10200,1
20230731,105900,13488270,10210,10210,10210,10210,1
20230731,105800,13478060,10200,10200,10200,10200,1
20230731,105700,13467860,10210,10200,10210,10200,2
20230731,105600,13447450,10200,10200,10200,10200,1
20230731,105500,13437250,10210,10210,10210,10210,0
20230731,105400,13437250,10210,10200,10210,10200,2
20230731,105300,13416840,10200,10200,10200,10200,0
20230731,105200,13416840,10200,10200,10200,10200,1
20230731,105100,13406640,10200,10200,10200,10200,0
20230731,105000,13406640,10200,10200,10200,10200,1
20230731,104900,13396440,10200,10200,10200,10200,0
20230731,104800,13396440,10200,10200,10200,10200,1
20230731,104700,13386240,10200,10200,10200,10200,1
20230731,104600,13376040,10200,10200,10200,10200,0
20230731,104500,13376040,10200,10200,10200,10200,1
20230731,104400,13365840,10200,10200,10200,10200,0
20230731,104300,13365840,10200,10200,10200,10200,1
20230731,104200,13355640,10210,10210,10210,10210,30
20230731,104100,13049340,10200,10200,10200,10200,1
20230731,104000,13039140,10200,10200,10200,10200,0
20230731,103900,13039140,10200,10200,10200,10200,1
20230731,103800,13028940,10200,10200,10200,10200,0
20230731,103700,13028940,10200,10200,10200,10200,1
20230731,103600,13018740,10200,10200,10200,10200,0
20230731,103500,13018740,10200,10200,10200,10200,1
20230731,103400,13008540,10200,10200,10200,10200,0
20230731,103300,13008540,10200,10200,10200,10200,11
20230731,103200,12896340,10210,10210,10210,10210,15
20230731,103100,12743190,10210,10210,10210,10210,1
20230731,103000,12732980,10210,10210,10210,10210,0
20230731,102900,12732980,10210,10210,10210,10210,1
20230731,102800,12722770,10220,10220,10220,10220,0
20230731,102700,12722770,10220,10210,10220,10210,2
20230731,102600,12702340,10210,10210,10210,10210,0
20230731,102500,12702340,10210,10200,10210,10200,2
20230731,102400,12681930,10200,10200,10200,10200,0
20230731,102300,12681930,10200,10200,10200,10200,1
20230731,102200,12671730,10200,10200,10200,10200,0
20230731,102100,12671730,10200,10200,10200,10200,1
20230731,102000,12661530,10210,10210,10210,10210,0
20230731,101900,12661530,10210,10210,10210,10210,0
20230731,101800,12661530,10210,10210,10210,10210,0
20230731,101700,12661530,10210,10190,10210,10190,2
20230731,101600,12641130,10200,10200,10200,10200,10
20230731,101500,12539130,10190,10190,10190,10190,0
20230731,101400,12539130,10190,10190,10190,10190,1
20230731,101300,12528940,10200,10200,10200,10200,0
20230731,101200,12528940,10200,10200,10200,10200,3
20230731,101100,12498340,10190,10190,10190,10190,0
20230731,101000,12498340,10190,10190,10190,10190,1
20230731,100900,12488150,10200,10200,10200,10200,90
20230731,100800,11570150,10210,10210,10210,10210,0
20230731,100700,11570150,10210,10210,10210,10210,0
20230731,100600,11570150,10210,10210,10210,10210,1
20230731,100500,11559940,10210,10210,10210,10210,41
20230731,100400,11141330,10200,10200,10200,10200,1
20230731,100300,11131130,10210,10210,10210,10210,0
20230731,100200,11131130,10210,10200,10210,10200,2
20230731,100100,11110720,10200,10200,10200,10200,0
20230731,100000,11110720,10200,10200,10200,10200,1
20230731,095900,11100520,10200,10200,10200,10200,0
20230731,095800,11100520,10200,10200,10200,10200,1
20230731,095700,11090320,10200,10200,10200,10200,0
20230731,095600,11090320,10200,10210,10210,10200,6
20230731,095500,11029070,10200,10200,10200,10200,0
20230731,095400,11029070,10200,10200,10200,10200,1
20230731,095300,11018870,10200,10200,10200,10200,0
20230731,095200,11018870,10200,10200,10200,10200,1
20230731,095100,11008670,10200,10200,10200,10200,0
20230731,095000,11008670,10200,10200,10200,10200,1
20230731,094900,10998470,10210,10210,10210,10210,0
20230731,094800,10998470,10210,10200,10210,10200,2
20230731,094700,10978060,10200,10200,10200,10200,1
20230731,094600,10967860,10200,10200,10200,10200,0
20230731,094500,10967860,10200,10200,10200,10200,16
20230731,094400,10804660,10190,10180,10190,10180,25
20230731,094300,10549980,10200,10200,10200,10200,0
20230731,094200,10549980,10200,10200,10200,10200,0
20230731,094100,10549980,10200,10200,10200,10200,0
20230731,094000,10549980,10200,10200,10200,10200,0
20230731,093900,10549980,10200,10210,10210,10200,7
20230731,093800,10478520,10210,10210,10210,10210,0
20230731,093700,10478520,10210,10210,10210,10210,3
20230731,093600,10447890,10210,10210,10210,10210,0
20230731,093500,10447890,10210,10210,10210,10210,1
20230731,093400,10437680,10210,10210,10210,10210,1
20230731,093300,10427470,10160,10160,10160,10160,0
20230731,093200,10427470,10160,10160,10160,10160,21
20230731,093100,10214110,10160,10160,10160,10160,0
20230731,093000,10214110,10160,10190,10190,10160,100
20230731,092900,9196860,10170,10170,10170,10170,0
20230731,092800,9196860,10170,10170,10170,10170,0
20230731,092700,9196860,10170,10170,10170,10170,0
20230731,092600,9196860,10170,10170,10170,10170,0
20230731,092500,9196860,10170,10170,10170,10170,0
20230731,092400,9196860,10170,10170,10170,10170,0
20230731,092300,9196860,10170,10170,10170,10170,2
20230731,092200,9176520,10180,10180,10180,10180,5
20230731,092100,9125620,10190,10200,10200,10190,11
20230731,092000,9013520,10200,10200,10200,10200,0
20230731,091900,9013520,10200,10200,10200,10200,0
20230731,091800,9013520,10200,10200,10200,10200,0
20230731,091700,9013520,10200,10200,10200,10200,1
20230731,091600,9003320,10190,10190,10190,10190,266
20230731,091500,6292780,10190,10190,10190,10190,0
20230731,091400,6292780,10190,10200,10200,10190,156
20230731,091300,4702080,10210,10210,10210,10210,5
20230731,091200,4651030,10200,10240,10240,10200,24
20230731,091100,4406190,10250,10250,10250,10250,0
20230731,091000,4406190,10250,10250,10250,10250,0
20230731,090900,4406190,10250,10250,10250,10250,0
20230731,090800,4406190,10250,10250,10250,10250,60
20230731,090700,3791190,10200,10200,10200,10200,0
20230731,090600,3791190,10200,10220,10220,10200,43
20230731,090500,3352460,10240,10240,10240,10240,1
20230731,090400,3342220,10250,10250,10250,10250,0
20230731,090300,3342220,10250,10250,10250,10250,0
20230731,090200,3342220,10250,10250,10250,10250,0
20230731,090100,3342220,10250,10250,10250,10250,0
20230731,090000,3342220,10250,10290,10290,10250,326