KissMeData/013360/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185300,161144430,1753,1753,1753,1753,1463
20230731,185200,161144430,1753,1753,1753,1753,0
20230731,185100,161144430,1753,1753,1753,1753,0
20230731,185000,161144430,1753,1753,1753,1753,0
20230731,184900,161144430,1753,1753,1753,1753,0
20230731,184800,161144430,1753,1753,1753,1753,0
20230731,184700,161144430,1753,1753,1753,1753,0
20230731,184600,161144430,1753,1753,1753,1753,0
20230731,184500,161144430,1753,1753,1753,1753,0
20230731,184400,161144430,1753,1753,1753,1753,0
20230731,184300,161144430,1753,1753,1753,1753,0
20230731,184200,161144430,1753,1753,1753,1753,0
20230731,184100,161144430,1753,1753,1753,1753,0
20230731,184000,161144430,1753,1753,1753,1753,0
20230731,183900,161144430,1753,1753,1753,1753,0
20230731,183800,161144430,1753,1753,1753,1753,0
20230731,183700,161144430,1753,1753,1753,1753,0
20230731,183600,161144430,1753,1753,1753,1753,0
20230731,183500,161144430,1753,1753,1753,1753,0
20230731,183400,161144430,1753,1753,1753,1753,0
20230731,183300,161144430,1753,1753,1753,1753,0
20230731,183200,161144430,1753,1753,1753,1753,0
20230731,183100,161144430,1753,1753,1753,1753,0
20230731,183000,161144430,1753,1753,1753,1753,0
20230731,182900,161144430,1753,1753,1753,1753,0
20230731,182800,161144430,1753,1753,1753,1753,0
20230731,182700,161144430,1753,1753,1753,1753,0
20230731,182600,161144430,1753,1753,1753,1753,0
20230731,182500,161144430,1753,1753,1753,1753,0
20230731,182400,161144430,1753,1753,1753,1753,0
20230731,182300,161144430,1753,1753,1753,1753,1463
20230731,182200,161144430,1753,1753,1753,1753,0
20230731,182100,161144430,1753,1753,1753,1753,0
20230731,182000,161144430,1753,1753,1753,1753,0
20230731,181900,161144430,1753,1753,1753,1753,0
20230731,181800,161144430,1753,1753,1753,1753,0
20230731,181700,161144430,1753,1753,1753,1753,0
20230731,181600,161144430,1753,1753,1753,1753,0
20230731,181500,161144430,1753,1753,1753,1753,0
20230731,181400,161144430,1753,1753,1753,1753,0
20230731,181300,161144430,1753,1753,1753,1753,0
20230731,181200,161144430,1753,1753,1753,1753,0
20230731,181100,161144430,1753,1753,1753,1753,0
20230731,181000,161144430,1753,1753,1753,1753,0
20230731,180900,161144430,1753,1753,1753,1753,0
20230731,180800,161144430,1753,1753,1753,1753,0
20230731,180700,161144430,1753,1753,1753,1753,0
20230731,180600,161144430,1753,1753,1753,1753,0
20230731,180500,161144430,1753,1753,1753,1753,0
20230731,180400,161144430,1753,1753,1753,1753,0
20230731,180300,161144430,1753,1753,1753,1753,0
20230731,180200,161144430,1753,1753,1753,1753,0
20230731,180100,161144430,1753,1753,1753,1753,0
20230731,180000,161144430,1753,1753,1753,1753,0
20230731,175900,161144430,1753,1753,1753,1753,0
20230731,175800,161144430,1753,1753,1753,1753,0
20230731,175700,161144430,1753,1753,1753,1753,0
20230731,175600,161144430,1753,1753,1753,1753,0
20230731,175500,161144430,1753,1753,1753,1753,0
20230731,175400,161144430,1753,1753,1753,1753,0
20230731,175300,161144430,1753,1753,1753,1753,1463
20230731,175200,161144430,1753,1753,1753,1753,0
20230731,175100,161144430,1753,1753,1753,1753,0
20230731,175000,161144430,1753,1753,1753,1753,0
20230731,174900,161144430,1753,1753,1753,1753,0
20230731,174800,161144430,1753,1753,1753,1753,0
20230731,174700,161144430,1753,1753,1753,1753,0
20230731,174600,161144430,1753,1753,1753,1753,0
20230731,174500,161144430,1753,1753,1753,1753,0
20230731,174400,161144430,1753,1753,1753,1753,0
20230731,174300,161144430,1753,1753,1753,1753,0
20230731,174200,161144430,1753,1753,1753,1753,0
20230731,174100,161144430,1753,1753,1753,1753,0
20230731,174000,161144430,1753,1753,1753,1753,0
20230731,173900,161144430,1753,1753,1753,1753,0
20230731,173800,161144430,1753,1753,1753,1753,0
20230731,173700,161144430,1753,1753,1753,1753,0
20230731,173600,161144430,1753,1753,1753,1753,0
20230731,173500,161144430,1753,1753,1753,1753,0
20230731,173400,161144430,1753,1753,1753,1753,0
20230731,173300,161144430,1753,1753,1753,1753,0
20230731,173200,161144430,1753,1753,1753,1753,0
20230731,173100,161144430,1753,1753,1753,1753,0
20230731,173000,161144430,1753,1753,1753,1753,0
20230731,172900,161144430,1753,1753,1753,1753,0
20230731,172800,161144430,1753,1753,1753,1753,0
20230731,172700,161144430,1753,1753,1753,1753,0
20230731,172600,161144430,1753,1753,1753,1753,0
20230731,172500,161144430,1753,1753,1753,1753,0
20230731,172400,161144430,1753,1753,1753,1753,0
20230731,172300,161144430,1753,1753,1753,1753,1463
20230731,172200,161144430,1753,1753,1753,1753,0
20230731,172100,161144430,1753,1753,1753,1753,0
20230731,172000,161144430,1753,1753,1753,1753,0
20230731,171900,161144430,1753,1753,1753,1753,0
20230731,171800,161144430,1753,1753,1753,1753,0
20230731,171700,161144430,1753,1753,1753,1753,0
20230731,171600,161144430,1753,1753,1753,1753,0
20230731,171500,161144430,1753,1753,1753,1753,0
20230731,171400,161144430,1753,1753,1753,1753,0
20230731,171300,161144430,1753,1753,1753,1753,0
20230731,171200,161144430,1753,1753,1753,1753,0
20230731,171100,161144430,1753,1753,1753,1753,0
20230731,171000,161144430,1753,1753,1753,1753,0
20230731,170900,161144430,1753,1753,1753,1753,0
20230731,170800,161144430,1753,1753,1753,1753,0
20230731,170700,161144430,1753,1753,1753,1753,0
20230731,170600,161144430,1753,1753,1753,1753,0
20230731,170500,161144430,1753,1753,1753,1753,0
20230731,170400,161144430,1753,1753,1753,1753,0
20230731,170300,161144430,1753,1753,1753,1753,0
20230731,170200,161144430,1753,1753,1753,1753,0
20230731,170100,161144430,1753,1753,1753,1753,0
20230731,170000,161144430,1753,1753,1753,1753,0
20230731,165900,161144430,1753,1753,1753,1753,0
20230731,165800,161144430,1753,1753,1753,1753,0
20230731,165700,161144430,1753,1753,1753,1753,0
20230731,165600,161144430,1753,1753,1753,1753,0
20230731,165500,161144430,1753,1753,1753,1753,0
20230731,165400,161144430,1753,1753,1753,1753,0
20230731,165300,161144430,1753,1753,1753,1753,1463
20230731,165200,161144430,1753,1753,1753,1753,0
20230731,165100,161144430,1753,1753,1753,1753,0
20230731,165000,161144430,1753,1753,1753,1753,0
20230731,164900,161144430,1753,1753,1753,1753,0
20230731,164800,161144430,1753,1753,1753,1753,0
20230731,164700,161144430,1753,1753,1753,1753,0
20230731,164600,161144430,1753,1753,1753,1753,0
20230731,164500,161144430,1753,1753,1753,1753,0
20230731,164400,161144430,1753,1753,1753,1753,0
20230731,164300,161144430,1753,1753,1753,1753,0
20230731,164200,161144430,1753,1753,1753,1753,0
20230731,164100,161144430,1753,1753,1753,1753,0
20230731,164000,161144430,1753,1753,1753,1753,0
20230731,163900,161144430,1753,1753,1753,1753,0
20230731,163800,161144430,1753,1753,1753,1753,0
20230731,163700,161144430,1753,1753,1753,1753,0
20230731,163600,161144430,1753,1753,1753,1753,0
20230731,163500,161144430,1753,1753,1753,1753,0
20230731,163400,161144430,1753,1753,1753,1753,0
20230731,163300,161144430,1753,1753,1753,1753,0
20230731,163200,161144430,1753,1753,1753,1753,0
20230731,163100,161144430,1753,1753,1753,1753,0
20230731,163000,161144430,1753,1753,1753,1753,0
20230731,162900,161144430,1753,1753,1753,1753,0
20230731,162800,161144430,1753,1753,1753,1753,0
20230731,162700,161144430,1753,1753,1753,1753,0
20230731,162600,161144430,1753,1753,1753,1753,0
20230731,162500,161144430,1753,1753,1753,1753,0
20230731,162400,161144430,1753,1753,1753,1753,0
20230731,162300,161144430,1753,1753,1753,1753,1463
20230731,162200,161144430,1753,1753,1753,1753,0
20230731,162100,161144430,1753,1753,1753,1753,0
20230731,162000,161144430,1753,1753,1753,1753,0
20230731,161900,161144430,1753,1753,1753,1753,0
20230731,161800,161144430,1753,1753,1753,1753,0
20230731,161700,161144430,1753,1753,1753,1753,0
20230731,161600,161144430,1753,1753,1753,1753,0
20230731,161500,161144430,1753,1753,1753,1753,0
20230731,161400,161144430,1753,1753,1753,1753,0
20230731,161300,161144430,1753,1753,1753,1753,0
20230731,161200,161144430,1753,1753,1753,1753,0
20230731,161100,161144430,1753,1753,1753,1753,0
20230731,161000,161144430,1753,1753,1753,1753,0
20230731,160900,161144430,1753,1753,1753,1753,0
20230731,160800,161144430,1753,1753,1753,1753,0
20230731,160700,161144430,1753,1753,1753,1753,0
20230731,160600,161144430,1753,1753,1753,1753,0
20230731,160500,161144430,1753,1753,1753,1753,0
20230731,160400,161144430,1753,1753,1753,1753,0
20230731,160300,161144430,1753,1753,1753,1753,0
20230731,160200,161144430,1753,1753,1753,1753,0
20230731,160100,161144430,1753,1753,1753,1753,0
20230731,160000,161144430,1753,1753,1753,1753,0
20230731,155900,161144430,1753,1753,1753,1753,0
20230731,155800,161144430,1753,1753,1753,1753,0
20230731,155700,161144430,1753,1753,1753,1753,0
20230731,155600,161144430,1753,1753,1753,1753,0
20230731,155500,161144430,1753,1753,1753,1753,0
20230731,155400,161144430,1753,1753,1753,1753,0
20230731,155300,161144430,1753,1753,1753,1753,1463
20230731,155200,161144430,1753,1753,1753,1753,0
20230731,155100,161144430,1753,1753,1753,1753,0
20230731,155000,161144430,1753,1753,1753,1753,0
20230731,154900,161144430,1753,1753,1753,1753,0
20230731,154800,161144430,1753,1753,1753,1753,0
20230731,154700,161144430,1753,1753,1753,1753,0
20230731,154600,161144430,1753,1753,1753,1753,0
20230731,154500,161144430,1753,1753,1753,1753,0
20230731,154400,161144430,1753,1753,1753,1753,0
20230731,154300,161144430,1753,1753,1753,1753,0
20230731,154200,161144430,1753,1753,1753,1753,0
20230731,154100,161144430,1753,1753,1753,1753,0
20230731,154000,161144430,1753,1753,1753,1753,0
20230731,153900,161144430,1753,1753,1753,1753,0
20230731,153800,161144430,1753,1753,1753,1753,0
20230731,153700,161144430,1753,1753,1753,1753,0
20230731,153600,161144430,1753,1753,1753,1753,0
20230731,153500,161144430,1753,1753,1753,1753,0
20230731,153400,161144430,1753,1753,1753,1753,0
20230731,153300,161144430,1753,1753,1753,1753,0
20230731,153200,161144430,1753,1753,1753,1753,0
20230731,153100,161144430,1753,1753,1753,1753,0
20230731,153000,161144430,1753,1753,1753,1753,1463
20230731,152900,158579791,1748,1748,1748,1748,0
20230731,152800,158579791,1748,1748,1748,1748,0
20230731,152700,158579791,1748,1748,1748,1748,0
20230731,152600,158579791,1748,1748,1748,1748,0
20230731,152500,158579791,1748,1748,1748,1748,0
20230731,152400,158579791,1748,1748,1748,1748,0
20230731,152300,158579791,1748,1748,1748,1748,0
20230731,152200,158579791,1748,1748,1748,1748,0
20230731,152100,158579791,1748,1748,1748,1748,0
20230731,152000,158579791,1748,1748,1748,1748,0
20230731,151900,158579791,1748,1748,1748,1748,47
20230731,151800,158497635,1742,1742,1742,1742,37
20230731,151700,158433181,1741,1741,1741,1741,53
20230731,151600,158340908,1742,1742,1742,1742,0
20230731,151500,158340908,1742,1742,1742,1738,1033
20230731,151400,156543891,1739,1739,1739,1739,0
20230731,151300,156543891,1739,1740,1740,1739,472
20230731,151200,155722955,1742,1742,1742,1742,0
20230731,151100,155722955,1742,1742,1742,1742,0
20230731,151000,155722955,1742,1742,1742,1742,0
20230731,150900,155722955,1742,1742,1742,1742,187
20230731,150800,155397201,1739,1740,1740,1739,300
20230731,150700,154875500,1739,1739,1739,1739,1
20230731,150600,154873761,1739,1743,1743,1739,555
20230731,150500,153907603,1741,1741,1741,1741,0
20230731,150400,153907603,1741,1741,1741,1741,0
20230731,150300,153907603,1741,1741,1741,1741,0
20230731,150200,153907603,1741,1741,1741,1741,13
20230731,150100,153884970,1740,1743,1743,1740,19
20230731,150000,153851868,1741,1740,1744,1740,220
20230731,145900,153468973,1741,1741,1741,1741,13
20230731,145800,153446340,1742,1742,1742,1742,0
20230731,145700,153446340,1742,1742,1742,1742,0
20230731,145600,153446340,1742,1740,1742,1737,312
20230731,145500,152903410,1742,1742,1742,1740,3237
20230731,145400,147269094,1743,1745,1745,1743,721
20230731,145300,146012341,1745,1745,1745,1745,0
20230731,145200,146012341,1745,1744,1745,1744,27
20230731,145100,145965240,1743,1743,1743,1743,26
20230731,145000,145919922,1743,1743,1743,1743,26
20230731,144900,145874604,1744,1744,1744,1744,326
20230731,144800,145306060,1744,1743,1744,1743,1727
20230731,144700,142295185,1743,1743,1743,1743,14
20230731,144600,142270783,1745,1743,1745,1743,113
20230731,144500,142073637,1742,1744,1744,1742,1013
20230731,144400,140308239,1744,1744,1744,1744,65
20230731,144300,140194879,1744,1745,1745,1744,21
20230731,144200,140158247,1744,1744,1744,1744,26
20230731,144100,140112903,1744,1744,1744,1744,26
20230731,144000,140067559,1744,1744,1744,1744,13
20230731,143900,140044887,1744,1746,1746,1744,3514
20230731,143800,133913088,1746,1746,1746,1746,26
20230731,143700,133867692,1746,1746,1746,1746,26
20230731,143600,133822296,1746,1746,1746,1746,26
20230731,143500,133776900,1746,1746,1746,1746,13
20230731,143400,133754202,1746,1746,1746,1746,27
20230731,143300,133707060,1746,1746,1746,1746,39
20230731,143200,133638966,1746,1746,1747,1746,55
20230731,143100,133542935,1746,1748,1748,1746,492
20230731,143000,132683380,1749,1748,1749,1748,40
20230731,142900,132613447,1749,1749,1749,1749,24
20230731,142800,132571471,1748,1750,1750,1748,152
20230731,142700,132305499,1750,1752,1752,1750,127
20230731,142600,132083050,1752,1751,1752,1751,29
20230731,142500,132032264,1751,1751,1751,1751,0
20230731,142400,132032264,1751,1753,1753,1751,11
20230731,142300,132012993,1755,1755,1755,1755,0
20230731,142200,132012993,1755,1755,1755,1755,0
20230731,142100,132012993,1755,1755,1755,1755,0
20230731,142000,132012993,1755,1755,1755,1755,0
20230731,141900,132012993,1755,1755,1755,1755,0
20230731,141800,132012993,1755,1755,1755,1755,0
20230731,141700,132012993,1755,1755,1755,1755,0
20230731,141600,132012993,1755,1755,1755,1755,0
20230731,141500,132012993,1755,1755,1755,1755,0
20230731,141400,132012993,1755,1755,1755,1755,0
20230731,141300,132012993,1755,1755,1755,1755,0
20230731,141200,132012993,1755,1755,1755,1755,0
20230731,141100,132012993,1755,1755,1755,1755,0
20230731,141000,132012993,1755,1755,1755,1755,0
20230731,140900,132012993,1755,1755,1755,1755,0
20230731,140800,132012993,1755,1755,1755,1755,0
20230731,140700,132012993,1755,1755,1755,1755,10
20230731,140600,131995443,1755,1755,1755,1755,0
20230731,140500,131995443,1755,1755,1755,1755,0
20230731,140400,131995443,1755,1755,1755,1755,0
20230731,140300,131995443,1755,1755,1755,1755,0
20230731,140200,131995443,1755,1755,1755,1755,10
20230731,140100,131977893,1757,1757,1757,1757,0
20230731,140000,131977893,1757,1751,1757,1751,571
20230731,135900,130976524,1751,1751,1751,1751,1
20230731,135800,130974773,1747,1749,1749,1747,203
20230731,135700,130619863,1750,1750,1750,1750,180
20230731,135600,130304863,1750,1750,1750,1750,0
20230731,135500,130304863,1750,1750,1750,1750,16
20230731,135400,130276863,1750,1750,1750,1750,150
20230731,135300,130014363,1752,1752,1752,1752,0
20230731,135200,130014363,1752,1752,1752,1752,0
20230731,135100,130014363,1752,1752,1752,1752,0
20230731,135000,130014363,1752,1752,1752,1752,1
20230731,134900,130012611,1754,1754,1754,1754,1
20230731,134800,130010857,1750,1755,1755,1750,897
20230731,134700,128440846,1752,1752,1752,1752,0
20230731,134600,128440846,1752,1752,1752,1752,0
20230731,134500,128440846,1752,1752,1752,1752,10
20230731,134400,128423326,1758,1758,1758,1758,0
20230731,134300,128423326,1758,1752,1758,1751,1069
20230731,134200,126550497,1751,1755,1755,1751,123
20230731,134100,126334984,1756,1756,1756,1756,10
20230731,134000,126317424,1758,1758,1758,1757,493
20230731,133900,125450970,1763,1763,1763,1763,0
20230731,133800,125450970,1763,1763,1763,1763,1
20230731,133700,125449207,1764,1764,1764,1764,1
20230731,133600,125447443,1766,1766,1766,1766,0
20230731,133500,125447443,1766,1758,1766,1758,795
20230731,133400,124049617,1767,1759,1767,1759,231
20230731,133300,123643280,1767,1767,1767,1767,0
20230731,133200,123643280,1767,1767,1767,1767,0
20230731,133100,123643280,1767,1767,1767,1767,0
20230731,133000,123643280,1767,1767,1767,1767,1
20230731,132900,123641513,1760,1764,1767,1760,623
20230731,132800,122541556,1761,1761,1761,1761,0
20230731,132700,122541556,1761,1764,1764,1761,2
20230731,132600,122538031,1762,1765,1765,1762,2
20230731,132500,122534504,1763,1763,1763,1763,1
20230731,132400,122532741,1766,1766,1766,1766,0
20230731,132300,122532741,1766,1766,1766,1766,0
20230731,132200,122532741,1766,1766,1766,1766,0
20230731,132100,122532741,1766,1766,1766,1766,0
20230731,132000,122532741,1766,1766,1766,1766,0
20230731,131900,122532741,1766,1767,1767,1766,4
20230731,131800,122525676,1768,1768,1768,1768,0
20230731,131700,122525676,1768,1768,1768,1768,1
20230731,131600,122523908,1769,1768,1769,1768,2
20230731,131500,122520371,1769,1769,1769,1769,0
20230731,131400,122520371,1769,1767,1769,1767,18
20230731,131300,122488563,1769,1769,1769,1769,58
20230731,131200,122385961,1769,1767,1769,1767,19
20230731,131100,122352386,1770,1766,1770,1766,147
20230731,131000,122092715,1766,1766,1766,1766,0
20230731,130900,122092715,1766,1766,1766,1766,56
20230731,130800,121993819,1766,1766,1766,1766,0
20230731,130700,121993819,1766,1766,1766,1766,0
20230731,130600,121993819,1766,1766,1766,1766,1
20230731,130500,121992053,1770,1760,1770,1760,300
20230731,130400,121464043,1760,1760,1760,1760,1
20230731,130300,121462283,1769,1770,1770,1759,75
20230731,130200,121329617,1771,1771,1771,1771,2
20230731,130100,121326075,1771,1772,1772,1771,16
20230731,130000,121297725,1772,1757,1772,1757,4
20230731,125900,121290653,1773,1773,1774,1757,180
20230731,125800,120971802,1773,1774,1774,1773,170
20230731,125700,120670391,1774,1771,1774,1767,3257
20230731,125600,114913047,1771,1758,1771,1758,7273
20230731,125500,102079829,1757,1756,1757,1756,1286
20230731,125400,99820329,1755,1756,1756,1755,125
20230731,125300,99600952,1756,1755,1756,1755,62
20230731,125200,99492088,1755,1754,1755,1754,6903
20230731,125100,87378125,1754,1754,1754,1754,0
20230731,125000,87378125,1754,1754,1754,1754,0
20230731,124900,87378125,1754,1754,1754,1754,10
20230731,124800,87360585,1754,1754,1754,1754,0
20230731,124700,87360585,1754,1751,1754,1751,2
20230731,124600,87357080,1754,1754,1754,1754,0
20230731,124500,87357080,1754,1754,1754,1754,2
20230731,124400,87353572,1754,1754,1754,1754,0
20230731,124300,87353572,1754,1754,1754,1754,0
20230731,124200,87353572,1754,1754,1754,1754,1500
20230731,124100,84722572,1751,1752,1752,1751,645
20230731,124000,83593169,1752,1752,1752,1752,50
20230731,123900,83505569,1754,1754,1754,1754,0
20230731,123800,83505569,1754,1754,1754,1754,0
20230731,123700,83505569,1754,1754,1754,1754,0
20230731,123600,83505569,1754,1754,1754,1754,10
20230731,123500,83488029,1754,1752,1754,1752,2
20230731,123400,83484523,1753,1753,1753,1753,0
20230731,123300,83484523,1753,1753,1753,1753,0
20230731,123200,83484523,1753,1752,1753,1752,191
20230731,123100,83149706,1753,1753,1753,1753,806
20230731,123000,81736788,1752,1752,1752,1752,0
20230731,122900,81736788,1752,1752,1752,1752,0
20230731,122800,81736788,1752,1752,1752,1752,0
20230731,122700,81736788,1752,1752,1752,1752,150
20230731,122600,81473988,1753,1753,1753,1753,0
20230731,122500,81473988,1753,1753,1753,1753,0
20230731,122400,81473988,1753,1753,1753,1753,1
20230731,122300,81472235,1753,1753,1753,1753,0
20230731,122200,81472235,1753,1753,1753,1753,0
20230731,122100,81472235,1753,1753,1753,1753,10
20230731,122000,81454705,1753,1751,1753,1751,18
20230731,121900,81423181,1751,1751,1751,1751,0
20230731,121800,81423181,1751,1751,1751,1751,0
20230731,121700,81423181,1751,1751,1751,1751,15
20230731,121600,81396916,1751,1751,1751,1751,0
20230731,121500,81396916,1751,1751,1751,1751,0
20230731,121400,81396916,1751,1751,1751,1751,191
20230731,121300,81062475,1751,1751,1751,1751,215
20230731,121200,80686010,1751,1751,1751,1751,10
20230731,121100,80668500,1751,1751,1751,1751,17
20230731,121000,80638733,1751,1751,1751,1751,16
20230731,120900,80610717,1751,1751,1751,1751,15
20230731,120800,80584452,1752,1752,1752,1752,1084
20230731,120700,78685284,1751,1751,1751,1751,0
20230731,120600,78685284,1751,1751,1751,1751,0
20230731,120500,78685284,1751,1751,1751,1751,0
20230731,120400,78685284,1751,1751,1751,1751,28
20230731,120300,78636256,1751,1752,1752,1751,50
20230731,120200,78548672,1751,1751,1751,1751,0
20230731,120100,78548672,1751,1751,1751,1751,1
20230731,120000,78546921,1751,1753,1753,1751,102
20230731,115900,78368221,1753,1753,1753,1753,16
20230731,115800,78340173,1753,1753,1753,1753,16
20230731,115700,78312125,1753,1755,1755,1753,916
20230731,115600,76704577,1753,1753,1753,1753,0
20230731,115500,76704577,1753,1753,1753,1753,15
20230731,115400,76678282,1753,1753,1753,1753,0
20230731,115300,76678282,1753,1753,1753,1753,0
20230731,115200,76678282,1753,1753,1753,1753,0
20230731,115100,76678282,1753,1753,1753,1753,1
20230731,115000,76676529,1753,1753,1753,1753,0
20230731,114900,76676529,1753,1753,1753,1753,0
20230731,114800,76676529,1753,1753,1753,1753,0
20230731,114700,76676529,1753,1753,1753,1753,137
20230731,114600,76436368,1756,1756,1756,1756,0
20230731,114500,76436368,1756,1756,1756,1756,0
20230731,114400,76436368,1756,1756,1756,1756,17
20230731,114300,76406516,1755,1755,1755,1755,87
20230731,114200,76253831,1755,1755,1755,1755,33
20230731,114100,76195916,1755,1754,1755,1754,263
20230731,114000,75734607,1754,1754,1754,1754,1
20230731,113900,75732853,1753,1753,1753,1753,63
20230731,113800,75622414,1753,1753,1753,1753,1
20230731,113700,75620661,1753,1753,1753,1753,0
20230731,113600,75620661,1753,1750,1753,1750,1000
20230731,113500,73869192,1751,1751,1751,1751,0
20230731,113400,73869192,1751,1752,1752,1751,11
20230731,113300,73849930,1745,1745,1745,1745,0
20230731,113200,73849930,1745,1745,1745,1745,0
20230731,113100,73849930,1745,1745,1745,1745,0
20230731,113000,73849930,1745,1745,1745,1745,0
20230731,112900,73849930,1745,1745,1745,1745,1
20230731,112800,73848185,1750,1750,1750,1750,0
20230731,112700,73848185,1750,1750,1750,1750,0
20230731,112600,73848185,1750,1750,1750,1750,0
20230731,112500,73848185,1750,1750,1750,1750,2
20230731,112400,73844685,1750,1750,1750,1750,10
20230731,112300,73827185,1745,1746,1746,1745,609
20230731,112200,72764410,1745,1745,1745,1745,0
20230731,112100,72764410,1745,1745,1745,1745,0
20230731,112000,72764410,1745,1745,1745,1745,0
20230731,111900,72764410,1745,1745,1745,1745,6
20230731,111800,72753940,1745,1745,1745,1744,890
20230731,111700,71200909,1751,1751,1751,1751,0
20230731,111600,71200909,1751,1751,1751,1751,0
20230731,111500,71200909,1751,1751,1751,1751,82
20230731,111400,71057327,1751,1751,1751,1751,1
20230731,111300,71055576,1752,1752,1752,1752,0
20230731,111200,71055576,1752,1752,1752,1752,0
20230731,111100,71055576,1752,1752,1752,1752,0
20230731,111000,71055576,1752,1752,1752,1752,500
20230731,110900,70179576,1752,1752,1752,1752,0
20230731,110800,70179576,1752,1752,1752,1752,0
20230731,110700,70179576,1752,1752,1752,1752,0
20230731,110600,70179576,1752,1752,1752,1752,0
20230731,110500,70179576,1752,1752,1752,1752,0
20230731,110400,70179576,1752,1752,1752,1752,0
20230731,110300,70179576,1752,1752,1752,1752,0
20230731,110200,70179576,1752,1751,1752,1751,90
20230731,110100,70021984,1751,1751,1751,1751,0
20230731,110000,70021984,1751,1751,1751,1751,0
20230731,105900,70021984,1751,1751,1751,1751,0
20230731,105800,70021984,1751,1745,1751,1745,212
20230731,105700,69651972,1745,1745,1745,1745,115
20230731,105600,69451297,1745,1745,1745,1745,171
20230731,105500,69152902,1751,1751,1751,1751,28
20230731,105400,69103874,1750,1750,1751,1750,763
20230731,105300,67768237,1750,1750,1750,1750,0
20230731,105200,67768237,1750,1750,1750,1750,0
20230731,105100,67768237,1750,1750,1750,1750,1
20230731,105000,67766487,1750,1750,1750,1750,1
20230731,104900,67764737,1751,1751,1751,1751,0
20230731,104800,67764737,1751,1751,1751,1751,0
20230731,104700,67764737,1751,1751,1751,1751,18
20230731,104600,67733219,1750,1749,1750,1749,1856
20230731,104500,64485808,1749,1749,1749,1749,871
20230731,104400,62962429,1749,1747,1749,1747,673
20230731,104300,61786113,1747,1745,1747,1745,412
20230731,104200,61066434,1745,1745,1745,1745,0
20230731,104100,61066434,1745,1745,1745,1745,0
20230731,104000,61066434,1745,1745,1745,1745,3
20230731,103900,61061199,1742,1742,1742,1742,0
20230731,103800,61061199,1742,1742,1742,1742,0
20230731,103700,61061199,1742,1742,1742,1742,50
20230731,103600,60974099,1742,1742,1742,1742,0
20230731,103500,60974099,1742,1742,1742,1742,0
20230731,103400,60974099,1742,1742,1742,1742,0
20230731,103300,60974099,1742,1742,1742,1742,0
20230731,103200,60974099,1742,1742,1742,1742,32
20230731,103100,60918355,1746,1746,1746,1746,28
20230731,103000,60869467,1745,1745,1745,1745,0
20230731,102900,60869467,1745,1745,1745,1745,694
20230731,102800,59658437,1745,1744,1745,1744,526
20230731,102700,58740814,1743,1743,1743,1743,13
20230731,102600,58718155,1743,1743,1743,1743,0
20230731,102500,58718155,1743,1743,1743,1743,99
20230731,102400,58545598,1743,1743,1743,1743,301
20230731,102300,58020955,1743,1743,1743,1743,0
20230731,102200,58020955,1743,1743,1743,1743,0
20230731,102100,58020955,1743,1743,1743,1743,0
20230731,102000,58020955,1743,1743,1743,1743,0
20230731,101900,58020955,1743,1743,1743,1743,0
20230731,101800,58020955,1743,1743,1743,1743,0
20230731,101700,58020955,1743,1743,1743,1743,20
20230731,101600,57986095,1736,1736,1736,1736,50
20230731,101500,57899295,1736,1736,1736,1736,0
20230731,101400,57899295,1736,1736,1736,1736,80
20230731,101300,57760415,1735,1735,1735,1735,304
20230731,101200,57232975,1743,1743,1743,1743,0
20230731,101100,57232975,1743,1742,1743,1742,18
20230731,101000,57201602,1743,1743,1743,1743,0
20230731,100900,57201602,1743,1743,1743,1743,0
20230731,100800,57201602,1743,1742,1743,1742,636
20230731,100700,56093254,1742,1741,1742,1741,958
20230731,100600,54424618,1741,1737,1741,1737,2952
20230731,100500,49287151,1736,1725,1736,1725,471
20230731,100400,48471403,1725,1735,1735,1725,343
20230731,100300,47876598,1735,1735,1735,1735,0
20230731,100200,47876598,1735,1735,1735,1735,0
20230731,100100,47876598,1735,1734,1735,1734,1326
20230731,100000,45576289,1734,1734,1734,1734,0
20230731,095900,45576289,1734,1734,1734,1734,0
20230731,095800,45576289,1734,1735,1735,1723,1802
20230731,095700,42471420,1723,1723,1723,1723,113
20230731,095600,42276721,1723,1724,1724,1723,200
20230731,095500,41931976,1723,1723,1723,1723,84
20230731,095400,41787244,1725,1728,1728,1721,2378
20230731,095300,37692635,1720,1734,1734,1720,4736
20230731,095200,29537515,1732,1732,1732,1732,0
20230731,095100,29537515,1732,1732,1732,1732,0
20230731,095000,29537515,1732,1732,1732,1732,551
20230731,094900,28583183,1728,1728,1728,1728,30
20230731,094800,28531343,1727,1727,1727,1727,48
20230731,094700,28448447,1726,1726,1726,1726,0
20230731,094600,28448447,1726,1726,1726,1726,0
20230731,094500,28448447,1726,1726,1726,1726,0
20230731,094400,28448447,1726,1724,1726,1724,40
20230731,094300,28379427,1724,1724,1724,1724,0
20230731,094200,28379427,1724,1724,1724,1724,0
20230731,094100,28379427,1724,1724,1724,1724,0
20230731,094000,28379427,1724,1724,1724,1724,0
20230731,093900,28379427,1724,1724,1724,1724,1200
20230731,093800,26310627,1724,1724,1724,1724,0
20230731,093700,26310627,1724,1724,1724,1724,10
20230731,093600,26293387,1736,1736,1736,1736,100
20230731,093500,26119787,1736,1736,1736,1736,0
20230731,093400,26119787,1736,1736,1736,1736,5
20230731,093300,26111107,1737,1737,1737,1737,0
20230731,093200,26111107,1737,1737,1737,1737,56
20230731,093100,26013835,1737,1737,1737,1737,0
20230731,093000,26013835,1737,1737,1737,1737,50
20230731,092900,25926985,1740,1740,1740,1740,0
20230731,092800,25926985,1740,1740,1740,1740,0
20230731,092700,25926985,1740,1740,1740,1740,0
20230731,092600,25926985,1740,1729,1740,1729,1905
20230731,092500,22633143,1729,1729,1729,1729,0
20230731,092400,22633143,1729,1729,1729,1729,0
20230731,092300,22633143,1729,1729,1729,1729,1
20230731,092200,22631414,1720,1720,1720,1720,478
20230731,092100,21809254,1720,1720,1720,1720,17
20230731,092000,21780014,1720,1722,1722,1720,105
20230731,091900,21599394,1720,1720,1720,1720,0
20230731,091800,21599394,1720,1721,1721,1720,103
20230731,091700,21422208,1720,1726,1726,1720,400
20230731,091600,20732244,1720,1727,1727,1720,4532
20230731,091500,12914493,1726,1726,1726,1726,18
20230731,091400,12883425,1727,1734,1734,1727,2927
20230731,091300,7826970,1735,1742,1742,1735,1232
20230731,091200,5688383,1742,1742,1742,1742,58
20230731,091100,5587347,1742,1742,1742,1742,0
20230731,091000,5587347,1742,1742,1742,1742,0
20230731,090900,5587347,1742,1737,1742,1737,823
20230731,090800,4156561,1742,1742,1742,1742,0
20230731,090700,4156561,1742,1742,1742,1742,0
20230731,090600,4156561,1742,1742,1742,1742,0
20230731,090500,4156561,1742,1742,1742,1742,0
20230731,090400,4156561,1742,1742,1742,1742,16
20230731,090300,4128689,1737,1742,1742,1737,53
20230731,090200,4036568,1742,1742,1742,1742,2
20230731,090100,4033084,1744,1744,1744,1744,0
20230731,090000,4033084,1744,1729,1744,1729,2332