KissMeData/093050/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194400,310382050,13890,13890,13890,13890,1312
20230731,194300,310382050,13890,13890,13890,13890,0
20230731,194200,310382050,13890,13890,13890,13890,0
20230731,194100,310382050,13890,13890,13890,13890,0
20230731,194000,310382050,13890,13890,13890,13890,0
20230731,193900,310382050,13890,13890,13890,13890,0
20230731,193800,310382050,13890,13890,13890,13890,0
20230731,193700,310382050,13890,13890,13890,13890,0
20230731,193600,310382050,13890,13890,13890,13890,0
20230731,193500,310382050,13890,13890,13890,13890,0
20230731,193400,310382050,13890,13890,13890,13890,0
20230731,193300,310382050,13890,13890,13890,13890,0
20230731,193200,310382050,13890,13890,13890,13890,0
20230731,193100,310382050,13890,13890,13890,13890,0
20230731,193000,310382050,13890,13890,13890,13890,0
20230731,192900,310382050,13890,13890,13890,13890,0
20230731,192800,310382050,13890,13890,13890,13890,0
20230731,192700,310382050,13890,13890,13890,13890,0
20230731,192600,310382050,13890,13890,13890,13890,0
20230731,192500,310382050,13890,13890,13890,13890,0
20230731,192400,310382050,13890,13890,13890,13890,0
20230731,192300,310382050,13890,13890,13890,13890,0
20230731,192200,310382050,13890,13890,13890,13890,0
20230731,192100,310382050,13890,13890,13890,13890,0
20230731,192000,310382050,13890,13890,13890,13890,0
20230731,191900,310382050,13890,13890,13890,13890,0
20230731,191800,310382050,13890,13890,13890,13890,0
20230731,191700,310382050,13890,13890,13890,13890,0
20230731,191600,310382050,13890,13890,13890,13890,0
20230731,191500,310382050,13890,13890,13890,13890,0
20230731,191400,310382050,13890,13890,13890,13890,1312
20230731,191300,310382050,13890,13890,13890,13890,0
20230731,191200,310382050,13890,13890,13890,13890,0
20230731,191100,310382050,13890,13890,13890,13890,0
20230731,191000,310382050,13890,13890,13890,13890,0
20230731,190900,310382050,13890,13890,13890,13890,0
20230731,190800,310382050,13890,13890,13890,13890,0
20230731,190700,310382050,13890,13890,13890,13890,0
20230731,190600,310382050,13890,13890,13890,13890,0
20230731,190500,310382050,13890,13890,13890,13890,0
20230731,190400,310382050,13890,13890,13890,13890,0
20230731,190300,310382050,13890,13890,13890,13890,0
20230731,190200,310382050,13890,13890,13890,13890,0
20230731,190100,310382050,13890,13890,13890,13890,0
20230731,190000,310382050,13890,13890,13890,13890,0
20230731,185900,310382050,13890,13890,13890,13890,0
20230731,185800,310382050,13890,13890,13890,13890,0
20230731,185700,310382050,13890,13890,13890,13890,0
20230731,185600,310382050,13890,13890,13890,13890,0
20230731,185500,310382050,13890,13890,13890,13890,0
20230731,185400,310382050,13890,13890,13890,13890,0
20230731,185300,310382050,13890,13890,13890,13890,0
20230731,185200,310382050,13890,13890,13890,13890,0
20230731,185100,310382050,13890,13890,13890,13890,0
20230731,185000,310382050,13890,13890,13890,13890,0
20230731,184900,310382050,13890,13890,13890,13890,0
20230731,184800,310382050,13890,13890,13890,13890,0
20230731,184700,310382050,13890,13890,13890,13890,0
20230731,184600,310382050,13890,13890,13890,13890,0
20230731,184500,310382050,13890,13890,13890,13890,0
20230731,184400,310382050,13890,13890,13890,13890,1312
20230731,184300,310382050,13890,13890,13890,13890,0
20230731,184200,310382050,13890,13890,13890,13890,0
20230731,184100,310382050,13890,13890,13890,13890,0
20230731,184000,310382050,13890,13890,13890,13890,0
20230731,183900,310382050,13890,13890,13890,13890,0
20230731,183800,310382050,13890,13890,13890,13890,0
20230731,183700,310382050,13890,13890,13890,13890,0
20230731,183600,310382050,13890,13890,13890,13890,0
20230731,183500,310382050,13890,13890,13890,13890,0
20230731,183400,310382050,13890,13890,13890,13890,0
20230731,183300,310382050,13890,13890,13890,13890,0
20230731,183200,310382050,13890,13890,13890,13890,0
20230731,183100,310382050,13890,13890,13890,13890,0
20230731,183000,310382050,13890,13890,13890,13890,0
20230731,182900,310382050,13890,13890,13890,13890,0
20230731,182800,310382050,13890,13890,13890,13890,0
20230731,182700,310382050,13890,13890,13890,13890,0
20230731,182600,310382050,13890,13890,13890,13890,0
20230731,182500,310382050,13890,13890,13890,13890,0
20230731,182400,310382050,13890,13890,13890,13890,0
20230731,182300,310382050,13890,13890,13890,13890,0
20230731,182200,310382050,13890,13890,13890,13890,0
20230731,182100,310382050,13890,13890,13890,13890,0
20230731,182000,310382050,13890,13890,13890,13890,0
20230731,181900,310382050,13890,13890,13890,13890,0
20230731,181800,310382050,13890,13890,13890,13890,0
20230731,181700,310382050,13890,13890,13890,13890,0
20230731,181600,310382050,13890,13890,13890,13890,0
20230731,181500,310382050,13890,13890,13890,13890,0
20230731,181400,310382050,13890,13890,13890,13890,1312
20230731,181300,310382050,13890,13890,13890,13890,0
20230731,181200,310382050,13890,13890,13890,13890,0
20230731,181100,310382050,13890,13890,13890,13890,0
20230731,181000,310382050,13890,13890,13890,13890,0
20230731,180900,310382050,13890,13890,13890,13890,0
20230731,180800,310382050,13890,13890,13890,13890,0
20230731,180700,310382050,13890,13890,13890,13890,0
20230731,180600,310382050,13890,13890,13890,13890,0
20230731,180500,310382050,13890,13890,13890,13890,0
20230731,180400,310382050,13890,13890,13890,13890,0
20230731,180300,310382050,13890,13890,13890,13890,0
20230731,180200,310382050,13890,13890,13890,13890,0
20230731,180100,310382050,13890,13890,13890,13890,0
20230731,180000,310382050,13890,13890,13890,13890,0
20230731,175900,310382050,13890,13890,13890,13890,0
20230731,175800,310382050,13890,13890,13890,13890,0
20230731,175700,310382050,13890,13890,13890,13890,0
20230731,175600,310382050,13890,13890,13890,13890,0
20230731,175500,310382050,13890,13890,13890,13890,0
20230731,175400,310382050,13890,13890,13890,13890,0
20230731,175300,310382050,13890,13890,13890,13890,0
20230731,175200,310382050,13890,13890,13890,13890,0
20230731,175100,310382050,13890,13890,13890,13890,0
20230731,175000,310382050,13890,13890,13890,13890,0
20230731,174900,310382050,13890,13890,13890,13890,0
20230731,174800,310382050,13890,13890,13890,13890,0
20230731,174700,310382050,13890,13890,13890,13890,0
20230731,174600,310382050,13890,13890,13890,13890,0
20230731,174500,310382050,13890,13890,13890,13890,0
20230731,174400,310382050,13890,13890,13890,13890,1312
20230731,174300,310382050,13890,13890,13890,13890,0
20230731,174200,310382050,13890,13890,13890,13890,0
20230731,174100,310382050,13890,13890,13890,13890,0
20230731,174000,310382050,13890,13890,13890,13890,0
20230731,173900,310382050,13890,13890,13890,13890,0
20230731,173800,310382050,13890,13890,13890,13890,0
20230731,173700,310382050,13890,13890,13890,13890,0
20230731,173600,310382050,13890,13890,13890,13890,0
20230731,173500,310382050,13890,13890,13890,13890,0
20230731,173400,310382050,13890,13890,13890,13890,0
20230731,173300,310382050,13890,13890,13890,13890,0
20230731,173200,310382050,13890,13890,13890,13890,0
20230731,173100,310382050,13890,13890,13890,13890,0
20230731,173000,310382050,13890,13890,13890,13890,0
20230731,172900,310382050,13890,13890,13890,13890,0
20230731,172800,310382050,13890,13890,13890,13890,0
20230731,172700,310382050,13890,13890,13890,13890,0
20230731,172600,310382050,13890,13890,13890,13890,0
20230731,172500,310382050,13890,13890,13890,13890,0
20230731,172400,310382050,13890,13890,13890,13890,0
20230731,172300,310382050,13890,13890,13890,13890,0
20230731,172200,310382050,13890,13890,13890,13890,0
20230731,172100,310382050,13890,13890,13890,13890,0
20230731,172000,310382050,13890,13890,13890,13890,0
20230731,171900,310382050,13890,13890,13890,13890,0
20230731,171800,310382050,13890,13890,13890,13890,0
20230731,171700,310382050,13890,13890,13890,13890,0
20230731,171600,310382050,13890,13890,13890,13890,0
20230731,171500,310382050,13890,13890,13890,13890,0
20230731,171400,310382050,13890,13890,13890,13890,1312
20230731,171300,310382050,13890,13890,13890,13890,0
20230731,171200,310382050,13890,13890,13890,13890,0
20230731,171100,310382050,13890,13890,13890,13890,0
20230731,171000,310382050,13890,13890,13890,13890,0
20230731,170900,310382050,13890,13890,13890,13890,0
20230731,170800,310382050,13890,13890,13890,13890,0
20230731,170700,310382050,13890,13890,13890,13890,0
20230731,170600,310382050,13890,13890,13890,13890,0
20230731,170500,310382050,13890,13890,13890,13890,0
20230731,170400,310382050,13890,13890,13890,13890,0
20230731,170300,310382050,13890,13890,13890,13890,0
20230731,170200,310382050,13890,13890,13890,13890,0
20230731,170100,310382050,13890,13890,13890,13890,0
20230731,170000,310382050,13890,13890,13890,13890,0
20230731,165900,310382050,13890,13890,13890,13890,0
20230731,165800,310382050,13890,13890,13890,13890,0
20230731,165700,310382050,13890,13890,13890,13890,0
20230731,165600,310382050,13890,13890,13890,13890,0
20230731,165500,310382050,13890,13890,13890,13890,0
20230731,165400,310382050,13890,13890,13890,13890,0
20230731,165300,310382050,13890,13890,13890,13890,0
20230731,165200,310382050,13890,13890,13890,13890,0
20230731,165100,310382050,13890,13890,13890,13890,0
20230731,165000,310382050,13890,13890,13890,13890,0
20230731,164900,310382050,13890,13890,13890,13890,0
20230731,164800,310382050,13890,13890,13890,13890,0
20230731,164700,310382050,13890,13890,13890,13890,0
20230731,164600,310382050,13890,13890,13890,13890,0
20230731,164500,310382050,13890,13890,13890,13890,0
20230731,164400,310382050,13890,13890,13890,13890,1312
20230731,164300,310382050,13890,13890,13890,13890,0
20230731,164200,310382050,13890,13890,13890,13890,0
20230731,164100,310382050,13890,13890,13890,13890,0
20230731,164000,310382050,13890,13890,13890,13890,0
20230731,163900,310382050,13890,13890,13890,13890,0
20230731,163800,310382050,13890,13890,13890,13890,0
20230731,163700,310382050,13890,13890,13890,13890,0
20230731,163600,310382050,13890,13890,13890,13890,0
20230731,163500,310382050,13890,13890,13890,13890,0
20230731,163400,310382050,13890,13890,13890,13890,0
20230731,163300,310382050,13890,13890,13890,13890,0
20230731,163200,310382050,13890,13890,13890,13890,0
20230731,163100,310382050,13890,13890,13890,13890,0
20230731,163000,310382050,13890,13890,13890,13890,0
20230731,162900,310382050,13890,13890,13890,13890,0
20230731,162800,310382050,13890,13890,13890,13890,0
20230731,162700,310382050,13890,13890,13890,13890,0
20230731,162600,310382050,13890,13890,13890,13890,0
20230731,162500,310382050,13890,13890,13890,13890,0
20230731,162400,310382050,13890,13890,13890,13890,0
20230731,162300,310382050,13890,13890,13890,13890,0
20230731,162200,310382050,13890,13890,13890,13890,0
20230731,162100,310382050,13890,13890,13890,13890,0
20230731,162000,310382050,13890,13890,13890,13890,0
20230731,161900,310382050,13890,13890,13890,13890,0
20230731,161800,310382050,13890,13890,13890,13890,0
20230731,161700,310382050,13890,13890,13890,13890,0
20230731,161600,310382050,13890,13890,13890,13890,0
20230731,161500,310382050,13890,13890,13890,13890,0
20230731,161400,310382050,13890,13890,13890,13890,1312
20230731,161300,310382050,13890,13890,13890,13890,0
20230731,161200,310382050,13890,13890,13890,13890,0
20230731,161100,310382050,13890,13890,13890,13890,0
20230731,161000,310382050,13890,13890,13890,13890,0
20230731,160900,310382050,13890,13890,13890,13890,0
20230731,160800,310382050,13890,13890,13890,13890,0
20230731,160700,310382050,13890,13890,13890,13890,0
20230731,160600,310382050,13890,13890,13890,13890,0
20230731,160500,310382050,13890,13890,13890,13890,0
20230731,160400,310382050,13890,13890,13890,13890,0
20230731,160300,310382050,13890,13890,13890,13890,0
20230731,160200,310382050,13890,13890,13890,13890,0
20230731,160100,310382050,13890,13890,13890,13890,0
20230731,160000,310382050,13890,13890,13890,13890,0
20230731,155900,310382050,13890,13890,13890,13890,0
20230731,155800,310382050,13890,13890,13890,13890,0
20230731,155700,310382050,13890,13890,13890,13890,0
20230731,155600,310382050,13890,13890,13890,13890,0
20230731,155500,310382050,13890,13890,13890,13890,0
20230731,155400,310382050,13890,13890,13890,13890,0
20230731,155300,310382050,13890,13890,13890,13890,0
20230731,155200,310382050,13890,13890,13890,13890,0
20230731,155100,310382050,13890,13890,13890,13890,0
20230731,155000,310382050,13890,13890,13890,13890,0
20230731,154900,310382050,13890,13890,13890,13890,0
20230731,154800,310382050,13890,13890,13890,13890,0
20230731,154700,310382050,13890,13890,13890,13890,0
20230731,154600,310382050,13890,13890,13890,13890,0
20230731,154500,310382050,13890,13890,13890,13890,0
20230731,154400,310382050,13890,13890,13890,13890,1312
20230731,154300,310382050,13890,13890,13890,13890,0
20230731,154200,310382050,13890,13890,13890,13890,0
20230731,154100,310382050,13890,13890,13890,13890,0
20230731,154000,310382050,13890,13890,13890,13890,0
20230731,153900,310382050,13890,13890,13890,13890,0
20230731,153800,310382050,13890,13890,13890,13890,0
20230731,153700,310382050,13890,13890,13890,13890,0
20230731,153600,310382050,13890,13890,13890,13890,0
20230731,153500,310382050,13890,13890,13890,13890,0
20230731,153400,310382050,13890,13890,13890,13890,0
20230731,153300,310382050,13890,13890,13890,13890,0
20230731,153200,310382050,13890,13890,13890,13890,0
20230731,153100,310382050,13890,13890,13890,13890,0
20230731,153000,310382050,13890,13890,13890,13890,1312
20230731,152900,292158370,13920,13920,13920,13920,0
20230731,152800,292158370,13920,13920,13920,13920,0
20230731,152700,292158370,13920,13920,13920,13920,0
20230731,152600,292158370,13920,13920,13920,13920,0
20230731,152500,292158370,13920,13920,13920,13920,0
20230731,152400,292158370,13920,13920,13920,13920,0
20230731,152300,292158370,13920,13920,13920,13920,0
20230731,152200,292158370,13920,13920,13920,13920,0
20230731,152100,292158370,13920,13920,13920,13920,0
20230731,152000,292158370,13920,13920,13920,13920,0
20230731,151900,292158370,13920,13920,13920,13920,68
20230731,151800,291211810,13920,13910,13920,13910,70
20230731,151700,290237610,13910,13920,13920,13910,62
20230731,151600,289374760,13920,13920,13920,13920,39
20230731,151500,288831880,13920,13920,13920,13910,46
20230731,151400,288191570,13920,13920,13920,13920,47
20230731,151300,287537330,13920,13920,13920,13920,37
20230731,151200,287022290,13920,13920,13920,13920,36
20230731,151100,286521170,13920,13920,13920,13920,36
20230731,151000,286020050,13920,13920,13920,13900,54
20230731,150900,285268550,13920,13920,13920,13920,43
20230731,150800,284669990,13920,13920,13920,13900,65
20230731,150700,283765380,13920,13920,13920,13900,51
20230731,150600,283055620,13920,13920,13920,13900,72
20230731,150500,282053600,13920,13920,13920,13900,109
20230731,150400,280536620,13920,13930,13930,13920,32
20230731,150300,280090940,13930,13920,13930,13920,142
20230731,150200,278114240,13920,13920,13920,13920,1
20230731,150100,278100320,13920,13940,13940,13920,448
20230731,150000,271861520,13940,13940,13940,13920,348
20230731,145900,267013220,13940,13940,13940,13940,22
20230731,145800,266706540,13940,13940,13940,13940,8
20230731,145700,266595020,13930,13940,13940,13930,142
20230731,145600,264616880,13940,13940,13940,13940,22
20230731,145500,264310200,13940,13940,13940,13940,8
20230731,145400,264198680,13930,13930,13930,13910,481
20230731,145300,257498550,13910,13930,13930,13910,21
20230731,145200,257206160,13920,13930,13930,13920,21
20230731,145100,256913640,13930,13930,13930,13910,34
20230731,145000,256440180,13930,13930,13930,13930,23
20230731,144900,256119790,13930,13930,13930,13930,20
20230731,144800,255841190,13930,13930,13930,13930,16
20230731,144700,255618310,13930,13940,13940,13930,24
20230731,144600,255283920,13910,13910,13910,13910,1
20230731,144500,255270010,13940,13940,13940,13930,224
20230731,144400,252149160,13940,13940,13940,13940,23
20230731,144300,251828540,13940,13940,13940,13930,22
20230731,144200,251521870,13940,13940,13940,13940,22
20230731,144100,251215190,13940,13940,13940,13940,15
20230731,144000,251006090,13940,13940,13940,13940,28
20230731,143900,250615770,13940,13940,13940,13940,95
20230731,143800,249291470,13940,13940,13940,13940,21
20230731,143700,248998730,13940,13930,13940,13930,206
20230731,143600,246129010,13930,13930,13930,13930,28
20230731,143500,245738970,13930,13920,13930,13920,280
20230731,143400,241841160,13920,13920,13920,13920,25
20230731,143300,241493160,13920,13920,13920,13920,0
20230731,143200,241493160,13920,13920,13920,13920,0
20230731,143100,241493160,13920,13920,13920,13920,290
20230731,143000,237456360,13930,13930,13930,13930,19
20230731,142900,237191690,13930,13930,13930,13930,26
20230731,142800,236829510,13930,13930,13930,13930,24
20230731,142700,236495190,13930,13930,13930,13920,137
20230731,142600,234586790,13930,13930,13930,13920,22
20230731,142500,234280340,13930,13920,13930,13920,219
20230731,142400,231231630,13920,13920,13920,13920,85
20230731,142300,230048430,13920,13920,13920,13910,50
20230731,142200,229352440,13920,13910,13920,13910,109
20230731,142100,227836130,13910,13910,13910,13910,71
20230731,142000,226848520,13910,13910,13910,13900,21
20230731,141900,226556420,13910,13910,13910,13910,15
20230731,141800,226347770,13910,13910,13910,13910,20
20230731,141700,226069570,13910,13910,13910,13910,22
20230731,141600,225763550,13910,13910,13910,13910,19
20230731,141500,225499260,13910,13910,13910,13910,21
20230731,141400,225207150,13910,13910,13910,13910,42
20230731,141300,224622930,13910,13910,13910,13910,22
20230731,141200,224316910,13900,13900,13900,13900,3
20230731,141100,224275210,13900,13910,13910,13900,68
20230731,141000,223330000,13920,13900,13920,13900,29
20230731,140900,222926400,13900,13930,13930,13900,21
20230731,140800,222634000,13900,13900,13930,13900,159
20230731,140700,220423720,13880,13880,13880,13880,0
20230731,140600,220423720,13880,13880,13880,13880,2
20230731,140500,220395960,13880,13890,13890,13880,34
20230731,140400,219923710,13890,13890,13890,13890,4
20230731,140300,219868150,13890,13930,13930,13890,91
20230731,140200,218602950,13930,13930,13930,13930,13
20230731,140100,218421860,13930,13950,13950,13930,25
20230731,140000,218073340,13950,13880,13950,13880,213
20230731,135900,215108280,13880,13880,13880,13880,20
20230731,135800,214830680,13880,13880,13880,13880,122
20230731,135700,213137320,13880,13880,13880,13880,20
20230731,135600,212859720,13880,13870,13880,13870,72
20230731,135500,211861020,13870,13870,13870,13870,53
20230731,135400,211125910,13870,13870,13870,13870,22
20230731,135300,210820770,13870,13870,13870,13870,18
20230731,135200,210571110,13870,13870,13870,13870,12
20230731,135100,210404670,13880,13880,13880,13880,16
20230731,135000,210182590,13880,13880,13880,13880,32
20230731,134900,209738430,13880,13880,13880,13880,13
20230731,134800,209557990,13880,13880,13880,13880,28
20230731,134700,209169350,13880,13880,13880,13880,14
20230731,134600,208975030,13880,13880,13880,13880,15
20230731,134500,208766830,13880,13880,13880,13880,22
20230731,134400,208461470,13880,13880,13880,13880,19
20230731,134300,208197750,13870,13870,13870,13870,0
20230731,134200,208197750,13870,13870,13870,13870,37
20230731,134100,207684560,13870,13870,13870,13870,6
20230731,134000,207601340,13870,13870,13870,13870,60
20230731,133900,206769140,13900,13900,13900,13900,19
20230731,133800,206505040,13900,13900,13900,13900,13
20230731,133700,206324340,13900,13900,13900,13900,13
20230731,133600,206143640,13900,13900,13900,13900,20
20230731,133500,205865640,13900,13900,13900,13900,12
20230731,133400,205698840,13900,13900,13900,13900,12
20230731,133300,205532040,13900,13900,13910,13900,30
20230731,133200,205114900,13870,13880,13880,13870,3
20230731,133100,205073270,13840,13840,13840,13840,149
20230731,133000,203011110,13840,13830,13840,13830,79
20230731,132900,201918480,13820,13820,13830,13820,115
20230731,132800,200328390,13830,13820,13830,13820,43
20230731,132700,199734000,13820,13820,13820,13820,57
20230731,132600,198946260,13820,13820,13820,13820,73
20230731,132500,197937400,13820,13820,13820,13820,57
20230731,132400,197149660,13820,13830,13830,13820,62
20230731,132300,196292640,13820,13830,13830,13820,61
20230731,132200,195449450,13820,13820,13830,13820,74
20230731,132100,194426610,13830,13820,13830,13820,92
20230731,132000,193154890,13830,13820,13830,13820,82
20230731,131900,192021550,13820,13820,13820,13810,128
20230731,131800,190252890,13810,13810,13820,13810,113
20230731,131700,188691810,13820,13810,13820,13810,47
20230731,131600,188042670,13810,13810,13810,13810,98
20230731,131500,186689290,13810,13800,13810,13800,173
20230731,131400,184301800,13800,13800,13800,13800,57
20230731,131300,183515200,13810,13810,13810,13800,125
20230731,131200,181789260,13810,13810,13810,13810,35
20230731,131100,181305910,13810,13810,13810,13810,63
20230731,131000,180435880,13810,13810,13810,13810,79
20230731,130900,179344890,13820,13810,13820,13810,89
20230731,130800,178115600,13810,13820,13830,13810,358
20230731,130700,173168190,13820,13820,13830,13820,173
20230731,130600,170776130,13820,13830,13830,13820,71
20230731,130500,169794870,13830,13860,13860,13830,320
20230731,130400,165362380,13860,13890,13890,13860,817
20230731,130300,154032780,13890,13890,13890,13890,28
20230731,130200,153643860,13890,13900,13900,13890,52
20230731,130100,152921520,13900,13900,13900,13900,50
20230731,130000,152226520,13900,13900,13900,13900,0
20230731,125900,152226520,13900,13900,13900,13900,0
20230731,125800,152226520,13900,13910,13910,13900,42
20230731,125700,151642660,13910,13910,13910,13910,12
20230731,125600,151475740,13910,13910,13910,13910,12
20230731,125500,151308820,13910,13910,13910,13910,12
20230731,125400,151141900,13900,13900,13900,13900,89
20230731,125300,149904800,13900,13900,13900,13900,214
20230731,125200,146930200,13900,13900,13900,13900,6
20230731,125100,146846800,13900,13900,13900,13900,12
20230731,125000,146680000,13900,13900,13900,13900,12
20230731,124900,146513200,13900,13900,13900,13900,13
20230731,124800,146332500,13900,13890,13900,13890,8
20230731,124700,146221310,13910,13910,13910,13910,0
20230731,124600,146221310,13910,13910,13910,13910,0
20230731,124500,146221310,13910,13910,13910,13910,4
20230731,124400,146165670,13920,13920,13920,13920,0
20230731,124300,146165670,13920,13930,13930,13920,40
20230731,124200,145608810,13920,13920,13920,13920,30
20230731,124100,145191210,13920,13930,13930,13920,60
20230731,124000,144355950,13930,13930,13930,13930,13
20230731,123900,144174860,13930,13930,13930,13930,14
20230731,123800,143979840,13930,13930,13930,13930,12
20230731,123700,143812680,13930,13930,13930,13930,12
20230731,123600,143645520,13930,13930,13930,13930,43
20230731,123500,143046530,13930,13930,13930,13930,91
20230731,123400,141778900,13940,13940,13940,13940,6
20230731,123300,141695260,13940,13940,13940,13940,12
20230731,123200,141527980,13940,13940,13940,13940,18
20230731,123100,141277060,13940,13940,13940,13940,12
20230731,123000,141109780,13940,13930,13940,13930,31
20230731,122900,140677880,13930,13930,13930,13930,27
20230731,122800,140301770,13930,13930,13930,13930,18
20230731,122700,140051030,13930,13920,13930,13920,145
20230731,122600,138032610,13920,13920,13920,13920,21
20230731,122500,137740290,13920,13920,13920,13920,13
20230731,122400,137559330,13900,13900,13920,13900,115
20230731,122300,135960570,13900,13900,13900,13900,112
20230731,122200,134403770,13900,13900,13900,13890,137
20230731,122100,132500490,13900,13900,13900,13900,60
20230731,122000,131666490,13900,13900,13900,13900,18
20230731,121900,131416290,13900,13900,13900,13900,17
20230731,121800,131179990,13900,13900,13900,13900,18
20230731,121700,130929790,13900,13900,13900,13900,13
20230731,121600,130749090,13900,13900,13900,13900,21
20230731,121500,130457190,13900,13900,13900,13900,14
20230731,121400,130262590,13900,13900,13900,13900,18
20230731,121300,130012390,13900,13900,13900,13900,12
20230731,121200,129845590,13900,13900,13900,13900,12
20230731,121100,129678790,13900,13900,13900,13900,12
20230731,121000,129511990,13900,13900,13900,13900,12
20230731,120900,129345190,13900,13900,13900,13900,48
20230731,120800,128677990,13900,13900,13900,13900,12
20230731,120700,128511190,13900,13900,13900,13900,13
20230731,120600,128330490,13900,13900,13900,13900,12
20230731,120500,128163690,13900,13900,13900,13900,14
20230731,120400,127969090,13900,13900,13900,13900,19
20230731,120300,127704990,13900,13900,13900,13900,0
20230731,120200,127704990,13900,13900,13900,13900,10
20230731,120100,127565990,13900,13900,13900,13900,2
20230731,120000,127538190,13890,13890,13890,13890,0
20230731,115900,127538190,13890,13890,13890,13890,6
20230731,115800,127454850,13890,13890,13890,13890,21
20230731,115700,127163160,13890,13890,13890,13890,50
20230731,115600,126468660,13890,13890,13890,13890,0
20230731,115500,126468660,13890,13890,13890,13890,0
20230731,115400,126468660,13890,13890,13890,13890,114
20230731,115300,124885200,13880,13880,13880,13880,0
20230731,115200,124885200,13880,13880,13880,13880,0
20230731,115100,124885200,13880,13880,13880,13880,43
20230731,115000,124288360,13870,13880,13880,13870,328
20230731,114900,119736000,13880,13880,13880,13880,30
20230731,114800,119319600,13880,13880,13880,13880,0
20230731,114700,119319600,13880,13880,13880,13880,77
20230731,114600,118250840,13880,13880,13880,13880,1
20230731,114500,118236960,13900,13900,13900,13900,0
20230731,114400,118236960,13900,13900,13900,13900,0
20230731,114300,118236960,13900,13900,13900,13900,0
20230731,114200,118236960,13900,13900,13900,13900,0
20230731,114100,118236960,13900,13900,13900,13900,0
20230731,114000,118236960,13900,13900,13900,13900,0
20230731,113900,118236960,13900,13900,13900,13900,0
20230731,113800,118236960,13900,13900,13900,13900,0
20230731,113700,118236960,13900,13900,13900,13900,0
20230731,113600,118236960,13900,13900,13900,13900,0
20230731,113500,118236960,13900,13900,13900,13900,0
20230731,113400,118236960,13900,13900,13900,13900,0
20230731,113300,118236960,13900,13900,13900,13900,0
20230731,113200,118236960,13900,13900,13900,13900,0
20230731,113100,118236960,13900,13900,13900,13900,0
20230731,113000,118236960,13900,13900,13900,13900,0
20230731,112900,118236960,13900,13900,13900,13900,0
20230731,112800,118236960,13900,13900,13900,13900,5
20230731,112700,118167460,13900,13900,13900,13900,0
20230731,112600,118167460,13900,13900,13900,13900,4
20230731,112500,118111860,13900,13900,13900,13900,61
20230731,112400,117263960,13920,13920,13920,13920,0
20230731,112300,117263960,13920,13920,13920,13920,0
20230731,112200,117263960,13920,13920,13920,13920,0
20230731,112100,117263960,13920,13920,13920,13920,2
20230731,112000,117236120,13910,13910,13910,13910,0
20230731,111900,117236120,13910,13910,13910,13910,112
20230731,111800,115678200,13930,13930,13930,13930,0
20230731,111700,115678200,13930,13930,13930,13930,100
20230731,111600,114285200,13930,13930,13930,13930,0
20230731,111500,114285200,13930,13930,13930,13930,0
20230731,111400,114285200,13930,13930,13930,13930,50
20230731,111300,113588700,13930,13930,13930,13930,50
20230731,111200,112892200,13930,13930,13930,13930,0
20230731,111100,112892200,13930,13930,13930,13930,0
20230731,111000,112892200,13930,13900,13930,13900,66
20230731,110900,111974740,13880,13880,13880,13880,150
20230731,110800,109892740,13880,13880,13880,13880,5
20230731,110700,109823340,13880,13880,13880,13880,0
20230731,110600,109823340,13880,13880,13880,13880,101
20230731,110500,108421460,13880,13880,13880,13880,5
20230731,110400,108352060,13900,13900,13900,13900,0
20230731,110300,108352060,13900,13900,13900,13900,0
20230731,110200,108352060,13900,13900,13900,13900,0
20230731,110100,108352060,13900,13900,13900,13900,587
20230731,110000,100192760,13900,13900,13900,13900,0
20230731,105900,100192760,13900,13900,13900,13900,100
20230731,105800,98802760,13900,13900,13900,13900,2
20230731,105700,98774960,13860,13860,13860,13860,0
20230731,105600,98774960,13860,13840,13860,13840,105
20230731,105500,97319680,13840,13840,13840,13840,1
20230731,105400,97305840,13840,13850,13850,13840,100
20230731,105300,95921830,13840,13840,13840,13840,131
20230731,105200,94108790,13830,13840,13840,13830,13
20230731,105100,93928880,13840,13850,13850,13840,13
20230731,105000,93748850,13850,13850,13850,13850,3
20230731,104900,93707300,13850,13850,13860,13850,11
20230731,104800,93554890,13850,13850,13850,13850,15
20230731,104700,93347140,13860,13860,13860,13860,1
20230731,104600,93333280,13860,13860,13860,13860,20
20230731,104500,93056080,13870,13870,13870,13870,11
20230731,104400,92903510,13900,13900,13900,13900,1
20230731,104300,92889610,13900,13900,13900,13900,3
20230731,104200,92847910,13900,13900,13900,13900,0
20230731,104100,92847910,13900,13870,13900,13870,76
20230731,104000,91791630,13860,13860,13860,13860,6
20230731,103900,91708470,13900,13900,13900,13900,0
20230731,103800,91708470,13900,13900,13900,13900,0
20230731,103700,91708470,13900,13900,13900,13900,0
20230731,103600,91708470,13900,13900,13900,13900,100
20230731,103500,90318470,13890,13890,13890,13890,0
20230731,103400,90318470,13890,13890,13890,13890,0
20230731,103300,90318470,13890,13890,13890,13890,103
20230731,103200,88887800,13890,13890,13890,13890,6
20230731,103100,88804460,13890,13890,13890,13890,0
20230731,103000,88804460,13890,13890,13890,13890,0
20230731,102900,88804460,13890,13890,13890,13890,0
20230731,102800,88804460,13890,13890,13890,13890,0
20230731,102700,88804460,13890,13890,13890,13890,100
20230731,102600,87415460,13890,13890,13890,13890,0
20230731,102500,87415460,13890,13890,13890,13890,2
20230731,102400,87387680,13830,13830,13830,13830,198
20230731,102300,84649340,13850,13850,13850,13850,0
20230731,102200,84649340,13850,13890,13890,13830,217
20230731,102100,81636730,13830,13900,13900,13830,2292
20230731,102000,49829610,13900,13900,13900,13900,0
20230731,101900,49829610,13900,13900,14000,13900,366
20230731,101800,44719940,13900,13900,13900,13900,1
20230731,101700,44706040,13900,13900,13900,13900,5
20230731,101600,44636540,13900,13890,13900,13890,150
20230731,101500,42552160,13890,13890,13890,13890,0
20230731,101400,42552160,13890,13890,13890,13890,0
20230731,101300,42552160,13890,13890,13890,13890,0
20230731,101200,42552160,13890,13880,13890,13880,3
20230731,101100,42510510,13890,13890,13890,13890,22
20230731,101000,42204930,13890,13880,13890,13880,1231
20230731,100900,25117870,13870,13870,13870,13870,0
20230731,100800,25117870,13870,13870,13870,13870,1
20230731,100700,25104000,13880,13880,13880,13880,50
20230731,100600,24410000,13870,13870,13870,13870,172
20230731,100500,22024360,13870,13870,13870,13870,0
20230731,100400,22024360,13870,13870,13870,13870,0
20230731,100300,22024360,13870,13870,13870,13870,144
20230731,100200,20027080,13870,13870,13870,13870,0
20230731,100100,20027080,13870,13870,13870,13870,1
20230731,100000,20013210,13880,13880,13880,13880,1
20230731,095900,19999330,13880,13880,13880,13880,0
20230731,095800,19999330,13880,13880,13880,13880,101
20230731,095700,18597450,13880,13880,13880,13880,27
20230731,095600,18222690,13880,13880,13880,13880,0
20230731,095500,18222690,13880,13880,13880,13880,1
20230731,095400,18208810,13880,13900,13900,13880,41
20230731,095300,17639640,13900,13900,13900,13900,11
20230731,095200,17486740,13900,13900,13900,13900,5
20230731,095100,17417240,13900,13900,13900,13900,2
20230731,095000,17389440,13880,13870,13880,13870,166
20230731,094900,15085870,13870,13870,13870,13870,0
20230731,094800,15085870,13870,13870,13870,13870,0
20230731,094700,15085870,13870,13870,13870,13870,0
20230731,094600,15085870,13870,13870,13870,13870,2
20230731,094500,15058130,13860,13860,13860,13860,71
20230731,094400,14074070,13860,13860,13860,13860,20
20230731,094300,13796870,13840,13840,13840,13840,0
20230731,094200,13796870,13840,13840,13840,13840,0
20230731,094100,13796870,13840,13840,13840,13840,0
20230731,094000,13796870,13840,13840,13850,13840,41
20230731,093900,13229420,13840,13840,13840,13840,0
20230731,093800,13229420,13840,13840,13840,13840,0
20230731,093700,13229420,13840,13840,13840,13840,0
20230731,093600,13229420,13840,13840,13840,13840,106
20230731,093500,11762380,13840,13840,13840,13840,0
20230731,093400,11762380,13840,13840,13840,13840,50
20230731,093300,11070380,13800,13800,13800,13800,0
20230731,093200,11070380,13800,13800,13800,13800,0
20230731,093100,11070380,13800,13800,13800,13800,120
20230731,093000,9414380,13800,13800,13800,13800,0
20230731,092900,9414380,13800,13800,13800,13800,12
20230731,092800,9248780,13800,13800,13800,13800,0
20230731,092700,9248780,13800,13800,13800,13800,1
20230731,092600,9234980,13780,13780,13780,13780,43
20230731,092500,8642440,13770,13780,13780,13770,31
20230731,092400,8215310,13780,13780,13780,13780,1
20230731,092300,8201530,13780,13800,13800,13780,69
20230731,092200,7250590,13800,13800,13800,13800,235
20230731,092100,4007590,13770,13770,13770,13770,0
20230731,092000,4007590,13770,13770,13770,13770,0
20230731,091900,4007590,13770,13770,13770,13770,0
20230731,091800,4007590,13770,13800,13800,13770,22
20230731,091700,3704330,13780,13780,13780,13780,0
20230731,091600,3704330,13780,13780,13780,13780,1
20230731,091500,3690550,13780,13790,13790,13780,17
20230731,091400,3456280,13790,13800,13800,13790,72
20230731,091300,2463150,13810,13810,13810,13810,6
20230731,091200,2380290,13820,13820,13820,13820,6
20230731,091100,2297370,13830,13840,13840,13830,10
20230731,091000,2159040,13840,13840,13840,13840,0
20230731,090900,2159040,13840,13840,13840,13840,0
20230731,090800,2159040,13840,13840,13840,13840,0
20230731,090700,2159040,13840,13840,13840,13840,0
20230731,090600,2159040,13840,13840,13840,13840,0
20230731,090500,2159040,13840,13840,13840,13840,0
20230731,090400,2159040,13840,13840,13840,13840,0
20230731,090300,2159040,13840,13840,13840,13840,0
20230731,090200,2159040,13840,13840,13840,13840,11
20230731,090100,2006800,13840,13840,13840,13840,26
20230731,090000,1646960,13840,13840,13840,13840,119