KissMeData/014190/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185400,94151061,1730,1730,1730,1730,478
20230731,185300,94151061,1730,1730,1730,1730,0
20230731,185200,94151061,1730,1730,1730,1730,0
20230731,185100,94151061,1730,1730,1730,1730,0
20230731,185000,94151061,1730,1730,1730,1730,0
20230731,184900,94151061,1730,1730,1730,1730,0
20230731,184800,94151061,1730,1730,1730,1730,0
20230731,184700,94151061,1730,1730,1730,1730,0
20230731,184600,94151061,1730,1730,1730,1730,0
20230731,184500,94151061,1730,1730,1730,1730,0
20230731,184400,94151061,1730,1730,1730,1730,0
20230731,184300,94151061,1730,1730,1730,1730,0
20230731,184200,94151061,1730,1730,1730,1730,0
20230731,184100,94151061,1730,1730,1730,1730,0
20230731,184000,94151061,1730,1730,1730,1730,0
20230731,183900,94151061,1730,1730,1730,1730,0
20230731,183800,94151061,1730,1730,1730,1730,0
20230731,183700,94151061,1730,1730,1730,1730,0
20230731,183600,94151061,1730,1730,1730,1730,0
20230731,183500,94151061,1730,1730,1730,1730,0
20230731,183400,94151061,1730,1730,1730,1730,0
20230731,183300,94151061,1730,1730,1730,1730,0
20230731,183200,94151061,1730,1730,1730,1730,0
20230731,183100,94151061,1730,1730,1730,1730,0
20230731,183000,94151061,1730,1730,1730,1730,0
20230731,182900,94151061,1730,1730,1730,1730,0
20230731,182800,94151061,1730,1730,1730,1730,0
20230731,182700,94151061,1730,1730,1730,1730,0
20230731,182600,94151061,1730,1730,1730,1730,0
20230731,182500,94151061,1730,1730,1730,1730,0
20230731,182400,94151061,1730,1730,1730,1730,478
20230731,182300,94151061,1730,1730,1730,1730,0
20230731,182200,94151061,1730,1730,1730,1730,0
20230731,182100,94151061,1730,1730,1730,1730,0
20230731,182000,94151061,1730,1730,1730,1730,0
20230731,181900,94151061,1730,1730,1730,1730,0
20230731,181800,94151061,1730,1730,1730,1730,0
20230731,181700,94151061,1730,1730,1730,1730,0
20230731,181600,94151061,1730,1730,1730,1730,0
20230731,181500,94151061,1730,1730,1730,1730,0
20230731,181400,94151061,1730,1730,1730,1730,0
20230731,181300,94151061,1730,1730,1730,1730,0
20230731,181200,94151061,1730,1730,1730,1730,0
20230731,181100,94151061,1730,1730,1730,1730,0
20230731,181000,94151061,1730,1730,1730,1730,0
20230731,180900,94151061,1730,1730,1730,1730,0
20230731,180800,94151061,1730,1730,1730,1730,0
20230731,180700,94151061,1730,1730,1730,1730,0
20230731,180600,94151061,1730,1730,1730,1730,0
20230731,180500,94151061,1730,1730,1730,1730,0
20230731,180400,94151061,1730,1730,1730,1730,0
20230731,180300,94151061,1730,1730,1730,1730,0
20230731,180200,94151061,1730,1730,1730,1730,0
20230731,180100,94151061,1730,1730,1730,1730,0
20230731,180000,94151061,1730,1730,1730,1730,0
20230731,175900,94151061,1730,1730,1730,1730,0
20230731,175800,94151061,1730,1730,1730,1730,0
20230731,175700,94151061,1730,1730,1730,1730,0
20230731,175600,94151061,1730,1730,1730,1730,0
20230731,175500,94151061,1730,1730,1730,1730,0
20230731,175400,94151061,1730,1730,1730,1730,478
20230731,175300,94151061,1730,1730,1730,1730,0
20230731,175200,94151061,1730,1730,1730,1730,0
20230731,175100,94151061,1730,1730,1730,1730,0
20230731,175000,94151061,1730,1730,1730,1730,0
20230731,174900,94151061,1730,1730,1730,1730,0
20230731,174800,94151061,1730,1730,1730,1730,0
20230731,174700,94151061,1730,1730,1730,1730,0
20230731,174600,94151061,1730,1730,1730,1730,0
20230731,174500,94151061,1730,1730,1730,1730,0
20230731,174400,94151061,1730,1730,1730,1730,0
20230731,174300,94151061,1730,1730,1730,1730,0
20230731,174200,94151061,1730,1730,1730,1730,0
20230731,174100,94151061,1730,1730,1730,1730,0
20230731,174000,94151061,1730,1730,1730,1730,0
20230731,173900,94151061,1730,1730,1730,1730,0
20230731,173800,94151061,1730,1730,1730,1730,0
20230731,173700,94151061,1730,1730,1730,1730,0
20230731,173600,94151061,1730,1730,1730,1730,0
20230731,173500,94151061,1730,1730,1730,1730,0
20230731,173400,94151061,1730,1730,1730,1730,0
20230731,173300,94151061,1730,1730,1730,1730,0
20230731,173200,94151061,1730,1730,1730,1730,0
20230731,173100,94151061,1730,1730,1730,1730,0
20230731,173000,94151061,1730,1730,1730,1730,0
20230731,172900,94151061,1730,1730,1730,1730,0
20230731,172800,94151061,1730,1730,1730,1730,0
20230731,172700,94151061,1730,1730,1730,1730,0
20230731,172600,94151061,1730,1730,1730,1730,0
20230731,172500,94151061,1730,1730,1730,1730,0
20230731,172400,94151061,1730,1730,1730,1730,478
20230731,172300,94151061,1730,1730,1730,1730,0
20230731,172200,94151061,1730,1730,1730,1730,0
20230731,172100,94151061,1730,1730,1730,1730,0
20230731,172000,94151061,1730,1730,1730,1730,0
20230731,171900,94151061,1730,1730,1730,1730,0
20230731,171800,94151061,1730,1730,1730,1730,0
20230731,171700,94151061,1730,1730,1730,1730,0
20230731,171600,94151061,1730,1730,1730,1730,0
20230731,171500,94151061,1730,1730,1730,1730,0
20230731,171400,94151061,1730,1730,1730,1730,0
20230731,171300,94151061,1730,1730,1730,1730,0
20230731,171200,94151061,1730,1730,1730,1730,0
20230731,171100,94151061,1730,1730,1730,1730,0
20230731,171000,94151061,1730,1730,1730,1730,0
20230731,170900,94151061,1730,1730,1730,1730,0
20230731,170800,94151061,1730,1730,1730,1730,0
20230731,170700,94151061,1730,1730,1730,1730,0
20230731,170600,94151061,1730,1730,1730,1730,0
20230731,170500,94151061,1730,1730,1730,1730,0
20230731,170400,94151061,1730,1730,1730,1730,0
20230731,170300,94151061,1730,1730,1730,1730,0
20230731,170200,94151061,1730,1730,1730,1730,0
20230731,170100,94151061,1730,1730,1730,1730,0
20230731,170000,94151061,1730,1730,1730,1730,0
20230731,165900,94151061,1730,1730,1730,1730,0
20230731,165800,94151061,1730,1730,1730,1730,0
20230731,165700,94151061,1730,1730,1730,1730,0
20230731,165600,94151061,1730,1730,1730,1730,0
20230731,165500,94151061,1730,1730,1730,1730,0
20230731,165400,94151061,1730,1730,1730,1730,478
20230731,165300,94151061,1730,1730,1730,1730,0
20230731,165200,94151061,1730,1730,1730,1730,0
20230731,165100,94151061,1730,1730,1730,1730,0
20230731,165000,94151061,1730,1730,1730,1730,0
20230731,164900,94151061,1730,1730,1730,1730,0
20230731,164800,94151061,1730,1730,1730,1730,0
20230731,164700,94151061,1730,1730,1730,1730,0
20230731,164600,94151061,1730,1730,1730,1730,0
20230731,164500,94151061,1730,1730,1730,1730,0
20230731,164400,94151061,1730,1730,1730,1730,0
20230731,164300,94151061,1730,1730,1730,1730,0
20230731,164200,94151061,1730,1730,1730,1730,0
20230731,164100,94151061,1730,1730,1730,1730,0
20230731,164000,94151061,1730,1730,1730,1730,0
20230731,163900,94151061,1730,1730,1730,1730,0
20230731,163800,94151061,1730,1730,1730,1730,0
20230731,163700,94151061,1730,1730,1730,1730,0
20230731,163600,94151061,1730,1730,1730,1730,0
20230731,163500,94151061,1730,1730,1730,1730,0
20230731,163400,94151061,1730,1730,1730,1730,0
20230731,163300,94151061,1730,1730,1730,1730,0
20230731,163200,94151061,1730,1730,1730,1730,0
20230731,163100,94151061,1730,1730,1730,1730,0
20230731,163000,94151061,1730,1730,1730,1730,0
20230731,162900,94151061,1730,1730,1730,1730,0
20230731,162800,94151061,1730,1730,1730,1730,0
20230731,162700,94151061,1730,1730,1730,1730,0
20230731,162600,94151061,1730,1730,1730,1730,0
20230731,162500,94151061,1730,1730,1730,1730,0
20230731,162400,94151061,1730,1730,1730,1730,478
20230731,162300,94151061,1730,1730,1730,1730,0
20230731,162200,94151061,1730,1730,1730,1730,0
20230731,162100,94151061,1730,1730,1730,1730,0
20230731,162000,94151061,1730,1730,1730,1730,0
20230731,161900,94151061,1730,1730,1730,1730,0
20230731,161800,94151061,1730,1730,1730,1730,0
20230731,161700,94151061,1730,1730,1730,1730,0
20230731,161600,94151061,1730,1730,1730,1730,0
20230731,161500,94151061,1730,1730,1730,1730,0
20230731,161400,94151061,1730,1730,1730,1730,0
20230731,161300,94151061,1730,1730,1730,1730,0
20230731,161200,94151061,1730,1730,1730,1730,0
20230731,161100,94151061,1730,1730,1730,1730,0
20230731,161000,94151061,1730,1730,1730,1730,0
20230731,160900,94151061,1730,1730,1730,1730,0
20230731,160800,94151061,1730,1730,1730,1730,0
20230731,160700,94151061,1730,1730,1730,1730,0
20230731,160600,94151061,1730,1730,1730,1730,0
20230731,160500,94151061,1730,1730,1730,1730,0
20230731,160400,94151061,1730,1730,1730,1730,0
20230731,160300,94151061,1730,1730,1730,1730,0
20230731,160200,94151061,1730,1730,1730,1730,0
20230731,160100,94151061,1730,1730,1730,1730,0
20230731,160000,94151061,1730,1730,1730,1730,0
20230731,155900,94151061,1730,1730,1730,1730,0
20230731,155800,94151061,1730,1730,1730,1730,0
20230731,155700,94151061,1730,1730,1730,1730,0
20230731,155600,94151061,1730,1730,1730,1730,0
20230731,155500,94151061,1730,1730,1730,1730,0
20230731,155400,94151061,1730,1730,1730,1730,478
20230731,155300,94151061,1730,1730,1730,1730,0
20230731,155200,94151061,1730,1730,1730,1730,0
20230731,155100,94151061,1730,1730,1730,1730,0
20230731,155000,94151061,1730,1730,1730,1730,0
20230731,154900,94151061,1730,1730,1730,1730,0
20230731,154800,94151061,1730,1730,1730,1730,0
20230731,154700,94151061,1730,1730,1730,1730,0
20230731,154600,94151061,1730,1730,1730,1730,0
20230731,154500,94151061,1730,1730,1730,1730,0
20230731,154400,94151061,1730,1730,1730,1730,0
20230731,154300,94151061,1730,1730,1730,1730,0
20230731,154200,94151061,1730,1730,1730,1730,0
20230731,154100,94151061,1730,1730,1730,1730,0
20230731,154000,94151061,1730,1730,1730,1730,0
20230731,153900,94151061,1730,1730,1730,1730,0
20230731,153800,94151061,1730,1730,1730,1730,0
20230731,153700,94151061,1730,1730,1730,1730,0
20230731,153600,94151061,1730,1730,1730,1730,0
20230731,153500,94151061,1730,1730,1730,1730,0
20230731,153400,94151061,1730,1730,1730,1730,0
20230731,153300,94151061,1730,1730,1730,1730,0
20230731,153200,94151061,1730,1730,1730,1730,0
20230731,153100,94151061,1730,1730,1730,1730,0
20230731,153000,94151061,1730,1730,1730,1730,478
20230731,152900,93324121,1730,1730,1730,1730,0
20230731,152800,93324121,1730,1730,1730,1730,0
20230731,152700,93324121,1730,1730,1730,1730,0
20230731,152600,93324121,1730,1730,1730,1730,0
20230731,152500,93324121,1730,1730,1730,1730,0
20230731,152400,93324121,1730,1730,1730,1730,0
20230731,152300,93324121,1730,1730,1730,1730,0
20230731,152200,93324121,1730,1730,1730,1730,0
20230731,152100,93324121,1730,1730,1730,1730,0
20230731,152000,93324121,1730,1730,1730,1730,0
20230731,151900,93324121,1730,1730,1730,1730,0
20230731,151800,93324121,1730,1730,1730,1730,0
20230731,151700,93324121,1730,1730,1730,1730,1
20230731,151600,93322391,1726,1729,1730,1726,19
20230731,151500,93289587,1730,1730,1730,1730,0
20230731,151400,93289587,1730,1730,1730,1730,0
20230731,151300,93289587,1730,1730,1730,1730,0
20230731,151200,93289587,1730,1730,1730,1730,0
20230731,151100,93289587,1730,1730,1730,1730,0
20230731,151000,93289587,1730,1727,1730,1727,594
20230731,150900,92263020,1727,1727,1727,1727,0
20230731,150800,92263020,1727,1727,1727,1727,1
20230731,150700,92261293,1728,1728,1728,1728,1
20230731,150600,92259565,1729,1729,1729,1729,0
20230731,150500,92259565,1729,1729,1729,1729,114
20230731,150400,92062459,1730,1730,1730,1730,0
20230731,150300,92062459,1730,1730,1730,1730,0
20230731,150200,92062459,1730,1729,1730,1725,1001
20230731,150100,90335479,1730,1730,1730,1730,0
20230731,150000,90335479,1730,1730,1730,1730,1
20230731,145900,90333749,1729,1729,1729,1729,0
20230731,145800,90333749,1729,1729,1729,1729,0
20230731,145700,90333749,1729,1729,1729,1729,0
20230731,145600,90333749,1729,1729,1729,1727,4
20230731,145500,90326836,1732,1732,1732,1732,0
20230731,145400,90326836,1732,1724,1732,1724,3960
20230731,145300,83496590,1724,1724,1724,1724,1
20230731,145200,83494866,1720,1723,1723,1720,1798
20230731,145100,80402090,1724,1724,1724,1724,0
20230731,145000,80402090,1724,1724,1724,1724,0
20230731,144900,80402090,1724,1724,1724,1724,0
20230731,144800,80402090,1724,1724,1724,1724,2
20230731,144700,80398642,1725,1725,1725,1725,250
20230731,144600,79967392,1725,1725,1725,1725,0
20230731,144500,79967392,1725,1725,1725,1725,0
20230731,144400,79967392,1725,1725,1725,1725,0
20230731,144300,79967392,1725,1725,1725,1725,0
20230731,144200,79967392,1725,1725,1725,1725,3
20230731,144100,79962217,1725,1725,1725,1725,0
20230731,144000,79962217,1725,1725,1725,1725,0
20230731,143900,79962217,1725,1725,1725,1725,0
20230731,143800,79962217,1725,1725,1725,1725,0
20230731,143700,79962217,1725,1725,1725,1725,0
20230731,143600,79962217,1725,1725,1725,1725,1
20230731,143500,79960492,1721,1721,1721,1721,0
20230731,143400,79960492,1721,1721,1721,1721,73
20230731,143300,79834859,1722,1722,1722,1722,0
20230731,143200,79834859,1722,1723,1723,1722,383
20230731,143100,79175313,1722,1722,1722,1722,0
20230731,143000,79175313,1722,1722,1722,1722,0
20230731,142900,79175313,1722,1724,1724,1722,3287
20230731,142800,73512658,1725,1725,1725,1725,120
20230731,142700,73305658,1725,1726,1726,1725,10
20230731,142600,73288406,1727,1727,1727,1727,0
20230731,142500,73288406,1727,1727,1727,1727,0
20230731,142400,73288406,1727,1727,1727,1727,40
20230731,142300,73219326,1727,1727,1727,1727,0
20230731,142200,73219326,1727,1727,1727,1727,1
20230731,142100,73217599,1728,1728,1728,1728,0
20230731,142000,73217599,1728,1728,1728,1728,111
20230731,141900,73025791,1729,1729,1729,1729,2
20230731,141800,73022333,1729,1730,1730,1729,2
20230731,141700,73018874,1731,1731,1731,1731,0
20230731,141600,73018874,1731,1731,1731,1731,0
20230731,141500,73018874,1731,1731,1731,1731,0
20230731,141400,73018874,1731,1731,1731,1731,0
20230731,141300,73018874,1731,1731,1731,1731,0
20230731,141200,73018874,1731,1731,1731,1731,70
20230731,141100,72897704,1733,1733,1733,1733,0
20230731,141000,72897704,1733,1733,1733,1733,0
20230731,140900,72897704,1733,1733,1733,1733,0
20230731,140800,72897704,1733,1733,1733,1733,0
20230731,140700,72897704,1733,1733,1733,1733,0
20230731,140600,72897704,1733,1733,1733,1733,0
20230731,140500,72897704,1733,1733,1733,1733,0
20230731,140400,72897704,1733,1733,1733,1733,0
20230731,140300,72897704,1733,1733,1733,1733,0
20230731,140200,72897704,1733,1732,1733,1732,32
20230731,140100,72842279,1733,1733,1733,1733,0
20230731,140000,72842279,1733,1733,1733,1733,0
20230731,135900,72842279,1733,1733,1733,1733,0
20230731,135800,72842279,1733,1733,1733,1733,0
20230731,135700,72842279,1733,1733,1733,1733,0
20230731,135600,72842279,1733,1733,1733,1733,0
20230731,135500,72842279,1733,1733,1733,1733,0
20230731,135400,72842279,1733,1733,1733,1733,0
20230731,135300,72842279,1733,1733,1733,1733,0
20230731,135200,72842279,1733,1733,1733,1733,0
20230731,135100,72842279,1733,1733,1733,1733,0
20230731,135000,72842279,1733,1733,1733,1733,0
20230731,134900,72842279,1733,1732,1733,1732,13
20230731,134800,72819762,1734,1734,1734,1734,0
20230731,134700,72819762,1734,1734,1734,1734,0
20230731,134600,72819762,1734,1734,1734,1734,0
20230731,134500,72819762,1734,1734,1734,1734,0
20230731,134400,72819762,1734,1734,1734,1734,0
20230731,134300,72819762,1734,1734,1734,1734,0
20230731,134200,72819762,1734,1734,1734,1734,0
20230731,134100,72819762,1734,1734,1734,1734,115
20230731,134000,72620352,1734,1734,1734,1734,0
20230731,133900,72620352,1734,1734,1734,1734,0
20230731,133800,72620352,1734,1731,1734,1731,40
20230731,133700,72551109,1731,1728,1731,1728,24
20230731,133600,72509634,1734,1734,1734,1734,0
20230731,133500,72509634,1734,1734,1734,1734,0
20230731,133400,72509634,1734,1734,1734,1734,0
20230731,133300,72509634,1734,1734,1734,1734,0
20230731,133200,72509634,1734,1734,1734,1734,0
20230731,133100,72509634,1734,1734,1734,1734,0
20230731,133000,72509634,1734,1734,1734,1734,0
20230731,132900,72509634,1734,1734,1734,1734,0
20230731,132800,72509634,1734,1734,1734,1734,0
20230731,132700,72509634,1734,1734,1734,1734,0
20230731,132600,72509634,1734,1728,1734,1728,2
20230731,132500,72506172,1734,1734,1734,1734,0
20230731,132400,72506172,1734,1734,1734,1734,0
20230731,132300,72506172,1734,1731,1734,1731,195
20230731,132200,72168624,1731,1731,1731,1731,0
20230731,132100,72168624,1731,1730,1731,1730,11
20230731,132000,72149593,1731,1731,1731,1731,0
20230731,131900,72149593,1731,1731,1731,1731,0
20230731,131800,72149593,1731,1731,1731,1731,0
20230731,131700,72149593,1731,1731,1731,1731,0
20230731,131600,72149593,1731,1731,1731,1731,0
20230731,131500,72149593,1731,1731,1731,1731,0
20230731,131400,72149593,1731,1731,1731,1731,0
20230731,131300,72149593,1731,1731,1731,1731,0
20230731,131200,72149593,1731,1731,1731,1731,0
20230731,131100,72149593,1731,1731,1731,1731,0
20230731,131000,72149593,1731,1731,1731,1731,0
20230731,130900,72149593,1731,1731,1731,1731,0
20230731,130800,72149593,1731,1731,1731,1731,0
20230731,130700,72149593,1731,1731,1731,1731,0
20230731,130600,72149593,1731,1731,1731,1731,0
20230731,130500,72149593,1731,1731,1731,1731,0
20230731,130400,72149593,1731,1731,1731,1731,0
20230731,130300,72149593,1731,1731,1731,1731,0
20230731,130200,72149593,1731,1731,1731,1731,0
20230731,130100,72149593,1731,1729,1731,1729,2
20230731,130000,72146133,1731,1731,1731,1731,0
20230731,125900,72146133,1731,1731,1731,1731,17
20230731,125800,72116706,1731,1731,1731,1731,0
20230731,125700,72116706,1731,1731,1731,1731,0
20230731,125600,72116706,1731,1733,1733,1731,3
20230731,125500,72111510,1734,1734,1734,1734,0
20230731,125400,72111510,1734,1735,1735,1734,2
20230731,125300,72108041,1730,1730,1730,1730,5
20230731,125200,72099391,1736,1736,1736,1736,0
20230731,125100,72099391,1736,1736,1736,1736,0
20230731,125000,72099391,1736,1736,1736,1736,0
20230731,124900,72099391,1736,1731,1736,1731,10
20230731,124800,72082068,1732,1734,1734,1732,1492
20230731,124700,69497916,1734,1736,1736,1734,501
20230731,124600,68629178,1737,1737,1737,1737,31
20230731,124500,68575331,1738,1738,1738,1738,0
20230731,124400,68575331,1738,1738,1738,1738,0
20230731,124300,68575331,1738,1738,1738,1738,0
20230731,124200,68575331,1738,1738,1738,1738,0
20230731,124100,68575331,1738,1738,1738,1738,0
20230731,124000,68575331,1738,1738,1738,1738,1
20230731,123900,68573593,1738,1738,1738,1738,0
20230731,123800,68573593,1738,1737,1738,1737,2
20230731,123700,68570118,1737,1737,1737,1737,0
20230731,123600,68570118,1737,1737,1737,1737,26
20230731,123500,68524956,1738,1738,1738,1738,0
20230731,123400,68524956,1738,1738,1738,1738,1
20230731,123300,68523218,1738,1738,1738,1738,0
20230731,123200,68523218,1738,1738,1738,1738,0
20230731,123100,68523218,1738,1738,1738,1738,0
20230731,123000,68523218,1738,1738,1738,1738,0
20230731,122900,68523218,1738,1738,1738,1738,0
20230731,122800,68523218,1738,1738,1738,1738,0
20230731,122700,68523218,1738,1738,1738,1738,0
20230731,122600,68523218,1738,1738,1738,1738,0
20230731,122500,68523218,1738,1738,1738,1738,0
20230731,122400,68523218,1738,1738,1738,1738,0
20230731,122300,68523218,1738,1738,1738,1738,17
20230731,122200,68493672,1738,1738,1738,1738,0
20230731,122100,68493672,1738,1738,1738,1738,0
20230731,122000,68493672,1738,1738,1738,1738,1
20230731,121900,68491934,1739,1739,1739,1739,0
20230731,121800,68491934,1739,1739,1739,1739,0
20230731,121700,68491934,1739,1739,1739,1739,0
20230731,121600,68491934,1739,1739,1739,1739,0
20230731,121500,68491934,1739,1739,1739,1739,0
20230731,121400,68491934,1739,1739,1739,1739,0
20230731,121300,68491934,1739,1739,1739,1739,0
20230731,121200,68491934,1739,1739,1739,1739,0
20230731,121100,68491934,1739,1739,1739,1739,0
20230731,121000,68491934,1739,1739,1739,1739,0
20230731,120900,68491934,1739,1739,1739,1739,1
20230731,120800,68490195,1740,1740,1740,1740,1
20230731,120700,68488455,1741,1741,1741,1741,0
20230731,120600,68488455,1741,1741,1741,1741,0
20230731,120500,68488455,1741,1741,1741,1741,0
20230731,120400,68488455,1741,1741,1741,1741,95
20230731,120300,68323060,1741,1741,1741,1741,311
20230731,120200,67781609,1741,1741,1741,1741,1
20230731,120100,67779868,1742,1742,1742,1742,0
20230731,120000,67779868,1742,1742,1742,1742,1
20230731,115900,67778126,1744,1744,1744,1744,0
20230731,115800,67778126,1744,1744,1744,1744,0
20230731,115700,67778126,1744,1744,1744,1744,0
20230731,115600,67778126,1744,1744,1744,1744,1
20230731,115500,67776382,1732,1737,1737,1732,100
20230731,115400,67602855,1744,1744,1744,1744,0
20230731,115300,67602855,1744,1744,1744,1744,0
20230731,115200,67602855,1744,1739,1744,1739,100
20230731,115100,67428930,1739,1739,1739,1739,0
20230731,115000,67428930,1739,1739,1739,1739,2
20230731,114900,67425452,1739,1736,1739,1736,1094
20230731,114800,65523158,1736,1736,1736,1736,0
20230731,114700,65523158,1736,1735,1736,1735,2429
20230731,114600,61308842,1735,1735,1735,1735,1
20230731,114500,61307107,1734,1734,1734,1734,199
20230731,114400,60962041,1734,1733,1734,1733,222
20230731,114300,60577136,1733,1733,1733,1733,0
20230731,114200,60577136,1733,1733,1733,1733,0
20230731,114100,60577136,1733,1733,1733,1733,0
20230731,114000,60577136,1733,1733,1733,1733,1
20230731,113900,60575403,1734,1734,1734,1734,0
20230731,113800,60575403,1734,1734,1734,1734,0
20230731,113700,60575403,1734,1734,1734,1734,12
20230731,113600,60554595,1734,1734,1734,1734,10
20230731,113500,60537255,1735,1735,1735,1735,0
20230731,113400,60537255,1735,1735,1735,1735,0
20230731,113300,60537255,1735,1735,1735,1735,0
20230731,113200,60537255,1735,1735,1735,1735,0
20230731,113100,60537255,1735,1735,1735,1735,0
20230731,113000,60537255,1735,1735,1735,1735,0
20230731,112900,60537255,1735,1735,1735,1735,0
20230731,112800,60537255,1735,1735,1735,1735,0
20230731,112700,60537255,1735,1735,1735,1735,0
20230731,112600,60537255,1735,1735,1735,1735,54
20230731,112500,60443565,1736,1736,1736,1736,1
20230731,112400,60441829,1735,1735,1735,1735,447
20230731,112300,59666284,1735,1735,1735,1735,0
20230731,112200,59666284,1735,1735,1735,1735,9
20230731,112100,59650669,1735,1735,1735,1735,0
20230731,112000,59650669,1735,1726,1735,1723,1001
20230731,111900,57924359,1739,1739,1739,1739,0
20230731,111800,57924359,1739,1739,1739,1739,0
20230731,111700,57924359,1739,1739,1739,1739,0
20230731,111600,57924359,1739,1739,1739,1739,0
20230731,111500,57924359,1739,1739,1739,1739,0
20230731,111400,57924359,1739,1739,1739,1739,0
20230731,111300,57924359,1739,1738,1739,1738,500
20230731,111200,57055357,1738,1738,1739,1738,504
20230731,111100,56179404,1738,1738,1738,1738,501
20230731,111000,55308666,1738,1738,1738,1738,0
20230731,110900,55308666,1738,1728,1738,1723,501
20230731,110800,54444360,1738,1738,1738,1738,0
20230731,110700,54444360,1738,1738,1738,1738,0
20230731,110600,54444360,1738,1738,1738,1738,0
20230731,110500,54444360,1738,1738,1738,1738,0
20230731,110400,54444360,1738,1738,1738,1738,0
20230731,110300,54444360,1738,1738,1738,1738,0
20230731,110200,54444360,1738,1738,1738,1738,0
20230731,110100,54444360,1738,1728,1738,1728,7
20230731,110000,54432254,1738,1738,1738,1738,0
20230731,105900,54432254,1738,1738,1738,1738,0
20230731,105800,54432254,1738,1738,1738,1738,0
20230731,105700,54432254,1738,1738,1738,1738,0
20230731,105600,54432254,1738,1738,1738,1738,0
20230731,105500,54432254,1738,1738,1738,1738,0
20230731,105400,54432254,1738,1738,1738,1738,0
20230731,105300,54432254,1738,1738,1738,1738,0
20230731,105200,54432254,1738,1738,1738,1738,0
20230731,105100,54432254,1738,1738,1738,1738,0
20230731,105000,54432254,1738,1738,1738,1738,0
20230731,104900,54432254,1738,1738,1738,1738,0
20230731,104800,54432254,1738,1738,1738,1738,0
20230731,104700,54432254,1738,1738,1738,1738,1
20230731,104600,54430516,1738,1738,1738,1738,270
20230731,104500,53961256,1738,1738,1738,1738,0
20230731,104400,53961256,1738,1738,1738,1738,0
20230731,104300,53961256,1738,1728,1738,1728,2
20230731,104200,53957790,1739,1739,1739,1739,0
20230731,104100,53957790,1739,1739,1739,1739,0
20230731,104000,53957790,1739,1739,1739,1739,0
20230731,103900,53957790,1739,1739,1739,1739,0
20230731,103800,53957790,1739,1739,1739,1739,0
20230731,103700,53957790,1739,1739,1739,1739,0
20230731,103600,53957790,1739,1739,1739,1739,0
20230731,103500,53957790,1739,1739,1739,1739,0
20230731,103400,53957790,1739,1739,1739,1739,0
20230731,103300,53957790,1739,1735,1739,1735,3810
20230731,103200,47347436,1739,1739,1739,1739,2
20230731,103100,47343958,1739,1739,1739,1739,0
20230731,103000,47343958,1739,1739,1739,1739,0
20230731,102900,47343958,1739,1735,1739,1735,103
20230731,102800,47165240,1738,1738,1738,1738,0
20230731,102700,47165240,1738,1738,1738,1738,0
20230731,102600,47165240,1738,1738,1738,1738,0
20230731,102500,47165240,1738,1735,1739,1735,1183
20230731,102400,45112728,1735,1733,1739,1733,1501
20230731,102300,42508716,1733,1733,1733,1733,50
20230731,102200,42422066,1733,1733,1733,1733,0
20230731,102100,42422066,1733,1733,1733,1733,0
20230731,102000,42422066,1733,1733,1733,1733,1
20230731,101900,42420333,1733,1732,1733,1728,1502
20230731,101800,39824846,1733,1733,1733,1733,0
20230731,101700,39824846,1733,1733,1733,1733,0
20230731,101600,39824846,1733,1733,1733,1733,1
20230731,101500,39823113,1733,1733,1733,1733,0
20230731,101400,39823113,1733,1733,1733,1733,0
20230731,101300,39823113,1733,1733,1733,1733,0
20230731,101200,39823113,1733,1733,1733,1733,0
20230731,101100,39823113,1733,1733,1733,1733,0
20230731,101000,39823113,1733,1733,1733,1733,1
20230731,100900,39821380,1733,1733,1733,1733,0
20230731,100800,39821380,1733,1733,1733,1733,51
20230731,100700,39732997,1728,1722,1728,1722,484
20230731,100600,38898358,1728,1728,1728,1728,0
20230731,100500,38898358,1728,1728,1728,1728,0
20230731,100400,38898358,1728,1728,1728,1728,0
20230731,100300,38898358,1728,1728,1728,1728,1
20230731,100200,38896630,1708,1708,1708,1708,0
20230731,100100,38896630,1708,1709,1709,1708,153
20230731,100000,38635279,1705,1705,1756,1705,5058
20230731,095900,29856583,1703,1703,1703,1703,0
20230731,095800,29856583,1703,1701,1703,1701,2719
20230731,095700,25228253,1700,1700,1700,1700,0
20230731,095600,25228253,1700,1700,1700,1700,50
20230731,095500,25143253,1700,1701,1701,1700,132
20230731,095400,24918744,1701,1701,1701,1701,0
20230731,095300,24918744,1701,1700,1701,1700,6
20230731,095200,24908543,1700,1700,1700,1700,13
20230731,095100,24886443,1700,1700,1700,1700,1
20230731,095000,24884743,1690,1690,1690,1690,0
20230731,094900,24884743,1690,1690,1690,1690,0
20230731,094800,24884743,1690,1690,1690,1690,0
20230731,094700,24884743,1690,1690,1690,1690,0
20230731,094600,24884743,1690,1690,1690,1690,0
20230731,094500,24884743,1690,1690,1690,1690,0
20230731,094400,24884743,1690,1690,1690,1690,280
20230731,094300,24411543,1702,1702,1702,1702,0
20230731,094200,24411543,1702,1702,1702,1702,3
20230731,094100,24406437,1703,1703,1703,1703,0
20230731,094000,24406437,1703,1703,1703,1703,0
20230731,093900,24406437,1703,1703,1703,1703,0
20230731,093800,24406437,1703,1703,1703,1703,0
20230731,093700,24406437,1703,1703,1703,1703,3
20230731,093600,24401328,1700,1700,1700,1700,42
20230731,093500,24329928,1703,1700,1703,1700,86
20230731,093400,24183698,1705,1705,1705,1705,0
20230731,093300,24183698,1705,1705,1705,1705,0
20230731,093200,24183698,1705,1694,1705,1676,1010
20230731,093100,22479333,1714,1714,1714,1714,0
20230731,093000,22479333,1714,1700,1714,1700,211
20230731,092900,22120619,1700,1700,1700,1700,0
20230731,092800,22120619,1700,1706,1706,1700,4647
20230731,092700,14220477,1705,1705,1705,1705,0
20230731,092600,14220477,1705,1710,1710,1705,45
20230731,092500,14143747,1714,1714,1714,1714,0
20230731,092400,14143747,1714,1714,1714,1714,7
20230731,092300,14131749,1714,1714,1714,1714,0
20230731,092200,14131749,1714,1714,1714,1714,0
20230731,092100,14131749,1714,1714,1714,1714,1
20230731,092000,14130035,1709,1709,1709,1709,25
20230731,091900,14087310,1701,1701,1701,1701,0
20230731,091800,14087310,1701,1701,1701,1701,434
20230731,091700,13349076,1709,1709,1713,1709,201
20230731,091600,13005563,1708,1702,1708,1700,6
20230731,091500,12995352,1709,1704,1709,1703,32
20230731,091400,12940675,1709,1727,1727,1709,1102
20230731,091300,11057339,1727,1720,1727,1715,1471
20230731,091200,8527217,1718,1719,1719,1718,600
20230731,091100,7496017,1719,1719,1719,1719,105
20230731,091000,7315522,1728,1720,1728,1720,171
20230731,090900,7021394,1720,1720,1720,1720,805
20230731,090800,5636794,1728,1728,1728,1728,0
20230731,090700,5636794,1728,1728,1728,1728,0
20230731,090600,5636794,1728,1720,1728,1720,51
20230731,090500,5549066,1720,1719,1720,1719,1000
20230731,090400,3829076,1720,1720,1720,1720,1
20230731,090300,3827356,1729,1720,1729,1720,335
20230731,090200,3251066,1730,1730,1730,1730,1
20230731,090100,3249336,1720,1720,1730,1720,680
20230731,090000,2079686,1717,1720,1720,1717,1211