KissMeData/200230/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201100,132164535,913,913,913,913,1655
20230731,201000,132164535,913,913,913,913,0
20230731,200900,132164535,913,913,913,913,0
20230731,200800,132164535,913,913,913,913,0
20230731,200700,132164535,913,913,913,913,0
20230731,200600,132164535,913,913,913,913,0
20230731,200500,132164535,913,913,913,913,0
20230731,200400,132164535,913,913,913,913,0
20230731,200300,132164535,913,913,913,913,0
20230731,200200,132164535,913,913,913,913,0
20230731,200100,132164535,913,913,913,913,0
20230731,200000,132164535,913,913,913,913,0
20230731,195900,132164535,913,913,913,913,0
20230731,195800,132164535,913,913,913,913,0
20230731,195700,132164535,913,913,913,913,0
20230731,195600,132164535,913,913,913,913,0
20230731,195500,132164535,913,913,913,913,0
20230731,195400,132164535,913,913,913,913,0
20230731,195300,132164535,913,913,913,913,0
20230731,195200,132164535,913,913,913,913,0
20230731,195100,132164535,913,913,913,913,0
20230731,195000,132164535,913,913,913,913,0
20230731,194900,132164535,913,913,913,913,0
20230731,194800,132164535,913,913,913,913,0
20230731,194700,132164535,913,913,913,913,0
20230731,194600,132164535,913,913,913,913,0
20230731,194500,132164535,913,913,913,913,0
20230731,194400,132164535,913,913,913,913,0
20230731,194300,132164535,913,913,913,913,0
20230731,194200,132164535,913,913,913,913,0
20230731,194100,132164535,913,913,913,913,1655
20230731,194000,132164535,913,913,913,913,0
20230731,193900,132164535,913,913,913,913,0
20230731,193800,132164535,913,913,913,913,0
20230731,193700,132164535,913,913,913,913,0
20230731,193600,132164535,913,913,913,913,0
20230731,193500,132164535,913,913,913,913,0
20230731,193400,132164535,913,913,913,913,0
20230731,193300,132164535,913,913,913,913,0
20230731,193200,132164535,913,913,913,913,0
20230731,193100,132164535,913,913,913,913,0
20230731,193000,132164535,913,913,913,913,0
20230731,192900,132164535,913,913,913,913,0
20230731,192800,132164535,913,913,913,913,0
20230731,192700,132164535,913,913,913,913,0
20230731,192600,132164535,913,913,913,913,0
20230731,192500,132164535,913,913,913,913,0
20230731,192400,132164535,913,913,913,913,0
20230731,192300,132164535,913,913,913,913,0
20230731,192200,132164535,913,913,913,913,0
20230731,192100,132164535,913,913,913,913,0
20230731,192000,132164535,913,913,913,913,0
20230731,191900,132164535,913,913,913,913,0
20230731,191800,132164535,913,913,913,913,0
20230731,191700,132164535,913,913,913,913,0
20230731,191600,132164535,913,913,913,913,0
20230731,191500,132164535,913,913,913,913,0
20230731,191400,132164535,913,913,913,913,0
20230731,191300,132164535,913,913,913,913,0
20230731,191200,132164535,913,913,913,913,0
20230731,191100,132164535,913,913,913,913,1655
20230731,191000,132164535,913,913,913,913,0
20230731,190900,132164535,913,913,913,913,0
20230731,190800,132164535,913,913,913,913,0
20230731,190700,132164535,913,913,913,913,0
20230731,190600,132164535,913,913,913,913,0
20230731,190500,132164535,913,913,913,913,0
20230731,190400,132164535,913,913,913,913,0
20230731,190300,132164535,913,913,913,913,0
20230731,190200,132164535,913,913,913,913,0
20230731,190100,132164535,913,913,913,913,0
20230731,190000,132164535,913,913,913,913,0
20230731,185900,132164535,913,913,913,913,0
20230731,185800,132164535,913,913,913,913,0
20230731,185700,132164535,913,913,913,913,0
20230731,185600,132164535,913,913,913,913,0
20230731,185500,132164535,913,913,913,913,0
20230731,185400,132164535,913,913,913,913,0
20230731,185300,132164535,913,913,913,913,0
20230731,185200,132164535,913,913,913,913,0
20230731,185100,132164535,913,913,913,913,0
20230731,185000,132164535,913,913,913,913,0
20230731,184900,132164535,913,913,913,913,0
20230731,184800,132164535,913,913,913,913,0
20230731,184700,132164535,913,913,913,913,0
20230731,184600,132164535,913,913,913,913,0
20230731,184500,132164535,913,913,913,913,0
20230731,184400,132164535,913,913,913,913,0
20230731,184300,132164535,913,913,913,913,0
20230731,184200,132164535,913,913,913,913,0
20230731,184100,132164535,913,913,913,913,1655
20230731,184000,132164535,913,913,913,913,0
20230731,183900,132164535,913,913,913,913,0
20230731,183800,132164535,913,913,913,913,0
20230731,183700,132164535,913,913,913,913,0
20230731,183600,132164535,913,913,913,913,0
20230731,183500,132164535,913,913,913,913,0
20230731,183400,132164535,913,913,913,913,0
20230731,183300,132164535,913,913,913,913,0
20230731,183200,132164535,913,913,913,913,0
20230731,183100,132164535,913,913,913,913,0
20230731,183000,132164535,913,913,913,913,0
20230731,182900,132164535,913,913,913,913,0
20230731,182800,132164535,913,913,913,913,0
20230731,182700,132164535,913,913,913,913,0
20230731,182600,132164535,913,913,913,913,0
20230731,182500,132164535,913,913,913,913,0
20230731,182400,132164535,913,913,913,913,0
20230731,182300,132164535,913,913,913,913,0
20230731,182200,132164535,913,913,913,913,0
20230731,182100,132164535,913,913,913,913,0
20230731,182000,132164535,913,913,913,913,0
20230731,181900,132164535,913,913,913,913,0
20230731,181800,132164535,913,913,913,913,0
20230731,181700,132164535,913,913,913,913,0
20230731,181600,132164535,913,913,913,913,0
20230731,181500,132164535,913,913,913,913,0
20230731,181400,132164535,913,913,913,913,0
20230731,181300,132164535,913,913,913,913,0
20230731,181200,132164535,913,913,913,913,0
20230731,181100,132164535,913,913,913,913,1655
20230731,181000,132164535,913,913,913,913,0
20230731,180900,132164535,913,913,913,913,0
20230731,180800,132164535,913,913,913,913,0
20230731,180700,132164535,913,913,913,913,0
20230731,180600,132164535,913,913,913,913,0
20230731,180500,132164535,913,913,913,913,0
20230731,180400,132164535,913,913,913,913,0
20230731,180300,132164535,913,913,913,913,0
20230731,180200,132164535,913,913,913,913,0
20230731,180100,132164535,913,913,913,913,0
20230731,180000,132164535,913,913,913,913,0
20230731,175900,132164535,913,913,913,913,0
20230731,175800,132164535,913,913,913,913,0
20230731,175700,132164535,913,913,913,913,0
20230731,175600,132164535,913,913,913,913,0
20230731,175500,132164535,913,913,913,913,0
20230731,175400,132164535,913,913,913,913,0
20230731,175300,132164535,913,913,913,913,0
20230731,175200,132164535,913,913,913,913,0
20230731,175100,132164535,913,913,913,913,0
20230731,175000,132164535,913,913,913,913,0
20230731,174900,132164535,913,913,913,913,0
20230731,174800,132164535,913,913,913,913,0
20230731,174700,132164535,913,913,913,913,0
20230731,174600,132164535,913,913,913,913,0
20230731,174500,132164535,913,913,913,913,0
20230731,174400,132164535,913,913,913,913,0
20230731,174300,132164535,913,913,913,913,0
20230731,174200,132164535,913,913,913,913,0
20230731,174100,132164535,913,913,913,913,1655
20230731,174000,132164535,913,913,913,913,0
20230731,173900,132164535,913,913,913,913,0
20230731,173800,132164535,913,913,913,913,0
20230731,173700,132164535,913,913,913,913,0
20230731,173600,132164535,913,913,913,913,0
20230731,173500,132164535,913,913,913,913,0
20230731,173400,132164535,913,913,913,913,0
20230731,173300,132164535,913,913,913,913,0
20230731,173200,132164535,913,913,913,913,0
20230731,173100,132164535,913,913,913,913,0
20230731,173000,132164535,913,913,913,913,0
20230731,172900,132164535,913,913,913,913,0
20230731,172800,132164535,913,913,913,913,0
20230731,172700,132164535,913,913,913,913,0
20230731,172600,132164535,913,913,913,913,0
20230731,172500,132164535,913,913,913,913,0
20230731,172400,132164535,913,913,913,913,0
20230731,172300,132164535,913,913,913,913,0
20230731,172200,132164535,913,913,913,913,0
20230731,172100,132164535,913,913,913,913,0
20230731,172000,132164535,913,913,913,913,0
20230731,171900,132164535,913,913,913,913,0
20230731,171800,132164535,913,913,913,913,0
20230731,171700,132164535,913,913,913,913,0
20230731,171600,132164535,913,913,913,913,0
20230731,171500,132164535,913,913,913,913,0
20230731,171400,132164535,913,913,913,913,0
20230731,171300,132164535,913,913,913,913,0
20230731,171200,132164535,913,913,913,913,0
20230731,171100,132164535,913,913,913,913,1655
20230731,171000,132164535,913,913,913,913,0
20230731,170900,132164535,913,913,913,913,0
20230731,170800,132164535,913,913,913,913,0
20230731,170700,132164535,913,913,913,913,0
20230731,170600,132164535,913,913,913,913,0
20230731,170500,132164535,913,913,913,913,0
20230731,170400,132164535,913,913,913,913,0
20230731,170300,132164535,913,913,913,913,0
20230731,170200,132164535,913,913,913,913,0
20230731,170100,132164535,913,913,913,913,0
20230731,170000,132164535,913,913,913,913,0
20230731,165900,132164535,913,913,913,913,0
20230731,165800,132164535,913,913,913,913,0
20230731,165700,132164535,913,913,913,913,0
20230731,165600,132164535,913,913,913,913,0
20230731,165500,132164535,913,913,913,913,0
20230731,165400,132164535,913,913,913,913,0
20230731,165300,132164535,913,913,913,913,0
20230731,165200,132164535,913,913,913,913,0
20230731,165100,132164535,913,913,913,913,0
20230731,165000,132164535,913,913,913,913,0
20230731,164900,132164535,913,913,913,913,0
20230731,164800,132164535,913,913,913,913,0
20230731,164700,132164535,913,913,913,913,0
20230731,164600,132164535,913,913,913,913,0
20230731,164500,132164535,913,913,913,913,0
20230731,164400,132164535,913,913,913,913,0
20230731,164300,132164535,913,913,913,913,0
20230731,164200,132164535,913,913,913,913,0
20230731,164100,132164535,913,913,913,913,1655
20230731,164000,132164535,913,913,913,913,0
20230731,163900,132164535,913,913,913,913,0
20230731,163800,132164535,913,913,913,913,0
20230731,163700,132164535,913,913,913,913,0
20230731,163600,132164535,913,913,913,913,0
20230731,163500,132164535,913,913,913,913,0
20230731,163400,132164535,913,913,913,913,0
20230731,163300,132164535,913,913,913,913,0
20230731,163200,132164535,913,913,913,913,0
20230731,163100,132164535,913,913,913,913,0
20230731,163000,132164535,913,913,913,913,0
20230731,162900,132164535,913,913,913,913,0
20230731,162800,132164535,913,913,913,913,0
20230731,162700,132164535,913,913,913,913,0
20230731,162600,132164535,913,913,913,913,0
20230731,162500,132164535,913,913,913,913,0
20230731,162400,132164535,913,913,913,913,0
20230731,162300,132164535,913,913,913,913,0
20230731,162200,132164535,913,913,913,913,0
20230731,162100,132164535,913,913,913,913,0
20230731,162000,132164535,913,913,913,913,0
20230731,161900,132164535,913,913,913,913,0
20230731,161800,132164535,913,913,913,913,0
20230731,161700,132164535,913,913,913,913,0
20230731,161600,132164535,913,913,913,913,0
20230731,161500,132164535,913,913,913,913,0
20230731,161400,132164535,913,913,913,913,0
20230731,161300,132164535,913,913,913,913,0
20230731,161200,132164535,913,913,913,913,0
20230731,161100,132164535,913,913,913,913,1655
20230731,161000,132164535,913,913,913,913,0
20230731,160900,132164535,913,913,913,913,0
20230731,160800,132164535,913,913,913,913,0
20230731,160700,132164535,913,913,913,913,0
20230731,160600,132164535,913,913,913,913,0
20230731,160500,132164535,913,913,913,913,0
20230731,160400,132164535,913,913,913,913,0
20230731,160300,132164535,913,913,913,913,0
20230731,160200,132164535,913,913,913,913,0
20230731,160100,132164535,913,913,913,913,0
20230731,160000,132164535,913,913,913,913,0
20230731,155900,132164535,913,913,913,913,0
20230731,155800,132164535,913,913,913,913,0
20230731,155700,132164535,913,913,913,913,0
20230731,155600,132164535,913,913,913,913,0
20230731,155500,132164535,913,913,913,913,0
20230731,155400,132164535,913,913,913,913,0
20230731,155300,132164535,913,913,913,913,0
20230731,155200,132164535,913,913,913,913,0
20230731,155100,132164535,913,913,913,913,0
20230731,155000,132164535,913,913,913,913,0
20230731,154900,132164535,913,913,913,913,0
20230731,154800,132164535,913,913,913,913,0
20230731,154700,132164535,913,913,913,913,0
20230731,154600,132164535,913,913,913,913,0
20230731,154500,132164535,913,913,913,913,0
20230731,154400,132164535,913,913,913,913,0
20230731,154300,132164535,913,913,913,913,0
20230731,154200,132164535,913,913,913,913,0
20230731,154100,132164535,913,913,913,913,1655
20230731,154000,132164535,913,913,913,913,0
20230731,153900,132164535,913,913,913,913,0
20230731,153800,132164535,913,913,913,913,0
20230731,153700,132164535,913,913,913,913,0
20230731,153600,132164535,913,913,913,913,0
20230731,153500,132164535,913,913,913,913,0
20230731,153400,132164535,913,913,913,913,0
20230731,153300,132164535,913,913,913,913,0
20230731,153200,132164535,913,913,913,913,0
20230731,153100,132164535,913,913,913,913,0
20230731,153000,132164535,913,913,913,913,1655
20230731,152900,130653520,914,914,914,914,0
20230731,152800,130653520,914,914,914,914,0
20230731,152700,130653520,914,914,914,914,0
20230731,152600,130653520,914,914,914,914,0
20230731,152500,130653520,914,914,914,914,0
20230731,152400,130653520,914,914,914,914,0
20230731,152300,130653520,914,914,914,914,0
20230731,152200,130653520,914,914,914,914,0
20230731,152100,130653520,914,914,914,914,0
20230731,152000,130653520,914,914,914,914,0
20230731,151900,130653520,914,914,914,914,1
20230731,151800,130652606,914,914,914,914,15
20230731,151700,130638896,914,914,914,914,0
20230731,151600,130638896,914,914,914,914,20
20230731,151500,130620616,914,914,914,914,32
20230731,151400,130591368,914,914,914,914,10
20230731,151300,130582228,913,913,913,913,10
20230731,151200,130573098,913,913,913,913,0
20230731,151100,130573098,913,913,913,913,58
20230731,151000,130520144,912,912,912,912,1
20230731,150900,130519232,913,912,913,912,2467
20230731,150800,128267960,912,911,912,911,3
20230731,150700,128265226,911,911,911,911,9
20230731,150600,128257027,911,911,911,911,0
20230731,150500,128257027,911,911,911,910,23
20230731,150400,128236095,911,909,911,908,277
20230731,150300,127984500,911,911,911,911,0
20230731,150200,127984500,911,911,911,911,0
20230731,150100,127984500,911,911,911,911,0
20230731,150000,127984500,911,911,911,911,1
20230731,145900,127983589,910,910,910,910,0
20230731,145800,127983589,910,909,910,908,3205
20230731,145700,125073299,908,908,908,908,0
20230731,145600,125073299,908,908,908,908,0
20230731,145500,125073299,908,908,908,908,0
20230731,145400,125073299,908,908,908,908,0
20230731,145300,125073299,908,908,908,908,500
20230731,145200,124619299,908,908,908,908,0
20230731,145100,124619299,908,908,908,908,3
20230731,145000,124616575,908,908,908,908,71
20230731,144900,124552107,910,910,910,910,0
20230731,144800,124552107,910,910,910,910,0
20230731,144700,124552107,910,910,910,910,0
20230731,144600,124552107,910,910,910,910,0
20230731,144500,124552107,910,910,910,910,40
20230731,144400,124515707,910,910,910,908,666
20230731,144300,123909699,910,910,910,910,0
20230731,144200,123909699,910,910,910,910,0
20230731,144100,123909699,910,910,910,910,0
20230731,144000,123909699,910,910,910,910,2
20230731,143900,123907879,908,908,908,908,37
20230731,143800,123874283,908,908,908,908,0
20230731,143700,123874283,908,908,908,908,0
20230731,143600,123874283,908,908,908,908,2
20230731,143500,123872467,907,907,907,907,0
20230731,143400,123872467,907,907,907,907,0
20230731,143300,123872467,907,907,907,907,0
20230731,143200,123872467,907,907,907,907,15
20230731,143100,123858862,907,907,907,907,0
20230731,143000,123858862,907,907,907,907,6
20230731,142900,123853420,907,907,907,907,500
20230731,142800,123399920,907,907,907,907,53
20230731,142700,123351849,908,908,908,908,0
20230731,142600,123351849,908,908,908,908,1
20230731,142500,123350941,908,906,908,906,55
20230731,142400,123301005,908,908,908,908,50
20230731,142300,123255605,908,908,908,908,57
20230731,142200,123203849,908,908,908,908,0
20230731,142100,123203849,908,908,908,908,43
20230731,142000,123164805,908,908,908,908,10
20230731,141900,123155725,905,908,908,905,1321
20230731,141800,121958965,908,908,908,908,1875
20230731,141700,120256465,908,908,908,908,100
20230731,141600,120165665,908,908,908,908,270
20230731,141500,119920505,909,909,909,909,0
20230731,141400,119920505,909,909,909,909,11
20230731,141300,119910506,908,908,908,908,1264
20230731,141200,118762794,908,908,908,908,10
20230731,141100,118753714,908,908,908,907,112
20230731,141000,118652118,909,909,909,909,0
20230731,140900,118652118,909,909,909,909,296
20230731,140800,118383054,910,910,910,910,193
20230731,140700,118207424,910,910,910,910,0
20230731,140600,118207424,910,910,910,910,2
20230731,140500,118205604,909,909,909,909,0
20230731,140400,118205604,909,909,909,909,12
20230731,140300,118194696,910,910,910,910,4
20230731,140200,118191056,911,911,911,911,17
20230731,140100,118175569,911,911,911,911,0
20230731,140000,118175569,911,911,911,911,0
20230731,135900,118175569,911,911,911,911,0
20230731,135800,118175569,911,909,911,909,5
20230731,135700,118171018,912,912,912,912,0
20230731,135600,118171018,912,911,912,911,50
20230731,135500,118125448,909,909,909,909,2
20230731,135400,118123630,909,909,909,909,4
20230731,135300,118119994,910,910,910,910,50
20230731,135200,118074494,912,912,912,912,1
20230731,135100,118073582,910,910,910,910,1
20230731,135000,118072672,911,911,911,911,3
20230731,134900,118069939,911,912,912,911,214
20230731,134800,117874776,912,912,912,912,0
20230731,134700,117874776,912,912,912,912,0
20230731,134600,117874776,912,911,912,911,20
20230731,134500,117856537,905,905,905,905,0
20230731,134400,117856537,905,905,905,905,0
20230731,134300,117856537,905,905,905,905,0
20230731,134200,117856537,905,905,905,905,110
20230731,134100,117756987,905,905,905,905,0
20230731,134000,117756987,905,912,912,905,5004
20230731,133900,113206487,912,912,912,912,10
20230731,133800,113197367,911,911,911,911,1100
20230731,133700,112195267,911,912,912,911,63
20230731,133600,112137872,912,912,912,912,0
20230731,133500,112137872,912,912,912,912,0
20230731,133400,112137872,912,912,912,912,0
20230731,133300,112137872,912,912,912,912,0
20230731,133200,112137872,912,912,912,912,0
20230731,133100,112137872,912,912,912,912,0
20230731,133000,112137872,912,912,912,912,400
20230731,132900,111773072,912,912,912,912,10
20230731,132800,111763952,911,912,912,911,4
20230731,132700,111760306,912,912,912,912,0
20230731,132600,111760306,912,912,912,912,0
20230731,132500,111760306,912,912,912,912,0
20230731,132400,111760306,912,912,912,912,3380
20230731,132300,108677746,910,910,910,910,0
20230731,132200,108677746,910,910,910,910,0
20230731,132100,108677746,910,910,910,910,0
20230731,132000,108677746,910,910,910,910,0
20230731,131900,108677746,910,910,910,910,0
20230731,131800,108677746,910,910,910,910,0
20230731,131700,108677746,910,910,910,910,0
20230731,131600,108677746,910,910,910,910,0
20230731,131500,108677746,910,910,910,910,0
20230731,131400,108677746,910,910,910,910,0
20230731,131300,108677746,910,910,910,910,0
20230731,131200,108677746,910,911,911,910,1382
20230731,131100,107420120,911,911,911,911,0
20230731,131000,107420120,911,911,911,911,1
20230731,130900,107419209,911,911,911,911,200
20230731,130800,107237009,911,911,911,911,100
20230731,130700,107145909,910,910,910,910,0
20230731,130600,107145909,910,910,910,910,0
20230731,130500,107145909,910,910,910,910,0
20230731,130400,107145909,910,910,910,910,1
20230731,130300,107144999,912,912,912,912,0
20230731,130200,107144999,912,912,912,912,0
20230731,130100,107144999,912,912,912,912,0
20230731,130000,107144999,912,912,912,912,0
20230731,125900,107144999,912,908,912,908,634
20230731,125800,106566801,907,907,907,907,0
20230731,125700,106566801,907,907,907,907,0
20230731,125600,106566801,907,907,907,907,0
20230731,125500,106566801,907,907,907,907,0
20230731,125400,106566801,907,907,907,907,0
20230731,125300,106566801,907,907,907,907,0
20230731,125200,106566801,907,907,907,907,170
20230731,125100,106412611,906,906,906,906,0
20230731,125000,106412611,906,906,906,906,0
20230731,124900,106412611,906,906,906,906,0
20230731,124800,106412611,906,906,906,906,1
20230731,124700,106411705,906,906,906,906,0
20230731,124600,106411705,906,906,906,906,0
20230731,124500,106411705,906,906,906,906,0
20230731,124400,106411705,906,906,906,906,0
20230731,124300,106411705,906,906,906,906,0
20230731,124200,106411705,906,906,906,906,0
20230731,124100,106411705,906,906,906,906,1655
20230731,124000,104912275,906,909,909,906,7100
20230731,123900,98476194,910,910,910,910,159
20230731,123800,98331504,910,910,910,910,2211
20230731,123700,96319494,910,910,910,910,1330
20230731,123600,95109194,910,910,910,910,0
20230731,123500,95109194,910,911,911,910,200
20230731,123400,94927040,910,910,910,910,0
20230731,123300,94927040,910,910,910,910,0
20230731,123200,94927040,910,910,910,910,0
20230731,123100,94927040,910,910,910,910,0
20230731,123000,94927040,910,910,910,910,0
20230731,122900,94927040,910,910,910,910,0
20230731,122800,94927040,910,910,910,910,0
20230731,122700,94927040,910,910,910,910,0
20230731,122600,94927040,910,910,910,910,0
20230731,122500,94927040,910,910,910,910,0
20230731,122400,94927040,910,910,910,910,0
20230731,122300,94927040,910,910,910,910,1
20230731,122200,94926130,913,913,913,913,782
20230731,122100,94212164,913,913,913,913,0
20230731,122000,94212164,913,914,914,913,1030
20230731,121900,93271769,913,913,913,913,88
20230731,121800,93191425,913,913,913,913,10
20230731,121700,93182295,913,913,913,913,1
20230731,121600,93181382,913,913,913,913,1
20230731,121500,93180469,913,913,913,913,0
20230731,121400,93180469,913,913,913,913,0
20230731,121300,93180469,913,913,913,913,0
20230731,121200,93180469,913,913,913,913,1
20230731,121100,93179556,913,913,913,913,98
20230731,121000,93090082,913,913,913,913,0
20230731,120900,93090082,913,913,913,913,1314
20230731,120800,91890400,914,914,914,914,0
20230731,120700,91890400,914,914,914,914,14
20230731,120600,91877604,914,914,914,914,0
20230731,120500,91877604,914,914,914,914,0
20230731,120400,91877604,914,914,914,914,0
20230731,120300,91877604,914,914,914,914,0
20230731,120200,91877604,914,914,914,914,327
20230731,120100,91578726,913,913,913,913,165
20230731,120000,91428081,913,912,913,912,1806
20230731,115900,89779222,913,913,913,913,0
20230731,115800,89779222,913,913,913,913,0
20230731,115700,89779222,913,913,913,913,0
20230731,115600,89779222,913,912,913,912,545
20230731,115500,89281751,913,913,913,913,0
20230731,115400,89281751,913,913,913,913,0
20230731,115300,89281751,913,911,913,911,8
20230731,115200,89274449,903,903,903,903,0
20230731,115100,89274449,903,903,903,903,0
20230731,115000,89274449,903,903,903,903,0
20230731,114900,89274449,903,907,913,903,4328
20230731,114800,85361615,907,907,907,907,5673
20230731,114700,80216204,907,907,907,907,0
20230731,114600,80216204,907,907,907,907,1501
20230731,114500,78854797,907,907,907,907,2999
20230731,114400,76134704,913,912,913,912,2
20230731,114300,76132879,907,907,907,907,0
20230731,114200,76132879,907,907,907,907,0
20230731,114100,76132879,907,907,907,907,54
20230731,114000,76083901,907,910,911,907,4946
20230731,113900,71591648,910,913,913,910,2248
20230731,113800,69543838,913,913,913,913,0
20230731,113700,69543838,913,913,913,913,0
20230731,113600,69543838,913,913,913,913,0
20230731,113500,69543838,913,913,913,913,0
20230731,113400,69543838,913,912,913,912,2078
20230731,113300,67646707,912,912,912,912,0
20230731,113200,67646707,912,912,912,912,416
20230731,113100,67267315,913,913,913,913,0
20230731,113000,67267315,913,913,913,913,0
20230731,112900,67267315,913,913,913,913,0
20230731,112800,67267315,913,913,913,913,0
20230731,112700,67267315,913,913,913,913,0
20230731,112600,67267315,913,913,913,913,14
20230731,112500,67254533,913,912,913,912,20
20230731,112400,67236289,910,910,910,910,0
20230731,112300,67236289,910,910,910,910,0
20230731,112200,67236289,910,910,910,910,457
20230731,112100,66820419,912,912,912,912,0
20230731,112000,66820419,912,912,912,912,56
20230731,111900,66769347,912,912,912,912,2
20230731,111800,66767523,912,911,912,911,43
20230731,111700,66728309,910,910,910,910,0
20230731,111600,66728309,910,910,910,910,0
20230731,111500,66728309,910,910,910,910,0
20230731,111400,66728309,910,910,910,910,0
20230731,111300,66728309,910,912,912,910,63
20230731,111200,66670941,910,910,910,910,0
20230731,111100,66670941,910,910,910,910,0
20230731,111000,66670941,910,910,910,910,0
20230731,110900,66670941,910,910,910,910,0
20230731,110800,66670941,910,910,910,910,0
20230731,110700,66670941,910,910,910,910,0
20230731,110600,66670941,910,910,910,910,0
20230731,110500,66670941,910,910,910,910,0
20230731,110400,66670941,910,910,910,910,5
20230731,110300,66666391,912,912,912,912,32
20230731,110200,66637207,912,912,912,912,0
20230731,110100,66637207,912,912,912,912,0
20230731,110000,66637207,912,912,912,912,0
20230731,105900,66637207,912,912,912,912,160
20230731,105800,66491287,912,912,912,912,1
20230731,105700,66490375,912,912,912,912,529
20230731,105600,66007927,912,912,912,912,0
20230731,105500,66007927,912,912,912,912,310
20230731,105400,65725207,912,910,912,910,1529
20230731,105300,64332148,910,910,910,910,0
20230731,105200,64332148,910,910,911,910,195
20230731,105100,64154538,911,911,911,911,10
20230731,105000,64145428,911,910,911,910,300
20230731,104900,63872129,908,908,908,908,0
20230731,104800,63872129,908,908,908,908,0
20230731,104700,63872129,908,908,908,908,0
20230731,104600,63872129,908,910,910,908,30
20230731,104500,63844860,911,911,911,911,0
20230731,104400,63844860,911,911,911,911,10
20230731,104300,63835750,911,911,911,911,0
20230731,104200,63835750,911,911,911,911,0
20230731,104100,63835750,911,911,911,911,1
20230731,104000,63834839,908,908,908,908,7
20230731,103900,63828483,908,908,908,908,0
20230731,103800,63828483,908,908,908,908,0
20230731,103700,63828483,908,908,908,908,0
20230731,103600,63828483,908,908,908,908,0
20230731,103500,63828483,908,912,912,908,117
20230731,103400,63721937,912,912,912,912,0
20230731,103300,63721937,912,912,912,912,0
20230731,103200,63721937,912,911,912,911,5003
20230731,103100,59162202,910,910,910,910,0
20230731,103000,59162202,910,910,910,910,3
20230731,102900,59159472,910,910,910,910,0
20230731,102800,59159472,910,910,910,910,1
20230731,102700,59158562,910,910,910,910,5
20230731,102600,59154012,910,910,910,910,46
20230731,102500,59112152,908,908,908,908,67
20230731,102400,59051316,908,908,908,908,0
20230731,102300,59051316,908,908,908,908,350
20230731,102200,58733516,908,908,908,908,0
20230731,102100,58733516,908,908,908,908,1
20230731,102000,58732608,910,910,910,910,0
20230731,101900,58732608,910,910,910,910,0
20230731,101800,58732608,910,909,910,909,1523
20230731,101700,57346680,908,908,908,908,2
20230731,101600,57344864,907,907,907,907,0
20230731,101500,57344864,907,907,907,907,0
20230731,101400,57344864,907,907,907,907,0
20230731,101300,57344864,907,906,907,906,4847
20230731,101200,52949910,904,904,904,904,0
20230731,101100,52949910,904,904,904,904,0
20230731,101000,52949910,904,904,904,904,0
20230731,100900,52949910,904,904,904,904,0
20230731,100800,52949910,904,904,904,904,0
20230731,100700,52949910,904,905,906,904,11
20230731,100600,52939949,905,905,905,905,0
20230731,100500,52939949,905,906,906,905,115
20230731,100400,52835760,906,906,906,906,7
20230731,100300,52829418,906,906,906,906,10
20230731,100200,52820358,899,899,899,899,10
20230731,100100,52811368,899,899,899,899,0
20230731,100000,52811368,899,900,900,899,600
20230731,095900,52271749,900,900,900,900,0
20230731,095800,52271749,900,899,900,899,6
20230731,095700,52266350,899,900,904,899,600
20230731,095600,51726680,899,900,900,899,67
20230731,095500,51666389,900,900,900,900,200
20230731,095400,51486389,900,900,900,900,450
20230731,095300,51081389,900,900,900,900,10
20230731,095200,51072389,900,900,900,900,20
20230731,095100,51054389,899,900,900,899,2175
20230731,095000,49098925,899,899,899,899,0
20230731,094900,49098925,899,899,899,899,0
20230731,094800,49098925,899,904,904,899,1010
20230731,094700,48189929,904,904,904,904,5
20230731,094600,48185409,904,899,904,899,2001
20230731,094500,46386505,905,901,905,899,7193
20230731,094400,39919182,900,900,900,900,1808
20230731,094300,38291982,900,900,900,900,0
20230731,094200,38291982,900,900,900,900,0
20230731,094100,38291982,900,900,901,900,1294
20230731,094000,37127379,900,902,902,900,3064
20230731,093900,34366953,902,902,902,902,499
20230731,093800,33916855,902,906,906,902,9877
20230731,093700,24979707,906,907,907,906,61
20230731,093600,24924409,909,909,909,909,577
20230731,093500,24399916,909,911,911,909,187
20230731,093400,24229746,911,913,914,911,169
20230731,093300,24075379,915,903,915,903,4601
20230731,093200,19907804,903,903,903,903,7
20230731,093100,19901483,902,902,902,902,28
20230731,093000,19876227,902,902,902,902,119
20230731,092900,19768889,902,901,902,901,22
20230731,092800,19749046,902,902,902,902,20
20230731,092700,19731006,904,904,904,904,0
20230731,092600,19731006,904,900,904,899,1301
20230731,092500,18561382,899,899,899,899,0
20230731,092400,18561382,899,897,913,897,3397
20230731,092300,15509897,860,860,860,860,0
20230731,092200,15509897,860,860,860,860,0
20230731,092100,15509897,860,915,915,860,8855
20230731,092000,7540503,914,914,914,914,25
20230731,091900,7517653,914,914,914,914,300
20230731,091800,7243453,914,914,914,914,66
20230731,091700,7183129,915,915,915,915,3
20230731,091600,7180384,915,915,915,915,323
20230731,091500,6884839,915,915,915,915,310
20230731,091400,6601189,919,918,921,915,969
20230731,091300,5714167,919,925,925,919,483
20230731,091200,5270284,921,921,921,921,10
20230731,091100,5261074,919,919,919,919,0
20230731,091000,5261074,919,919,919,919,20
20230731,090900,5242694,921,921,921,921,0
20230731,090800,5242694,921,921,921,921,0
20230731,090700,5242694,921,925,930,919,1040
20230731,090600,4284016,934,934,934,934,1
20230731,090500,4283082,925,935,935,925,129
20230731,090400,4162735,936,936,936,936,9
20230731,090300,4154311,936,936,936,933,69
20230731,090200,4089743,936,919,936,919,611
20230731,090100,3523681,920,920,920,920,109
20230731,090000,3423401,917,920,920,917,3726