KissMeData/024740/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190100,361034680,2440,2440,2440,2440,1096
20230731,190000,361034680,2440,2440,2440,2440,0
20230731,185900,361034680,2440,2440,2440,2440,0
20230731,185800,361034680,2440,2440,2440,2440,0
20230731,185700,361034680,2440,2440,2440,2440,0
20230731,185600,361034680,2440,2440,2440,2440,0
20230731,185500,361034680,2440,2440,2440,2440,0
20230731,185400,361034680,2440,2440,2440,2440,0
20230731,185300,361034680,2440,2440,2440,2440,0
20230731,185200,361034680,2440,2440,2440,2440,0
20230731,185100,361034680,2440,2440,2440,2440,0
20230731,185000,361034680,2440,2440,2440,2440,0
20230731,184900,361034680,2440,2440,2440,2440,0
20230731,184800,361034680,2440,2440,2440,2440,0
20230731,184700,361034680,2440,2440,2440,2440,0
20230731,184600,361034680,2440,2440,2440,2440,0
20230731,184500,361034680,2440,2440,2440,2440,0
20230731,184400,361034680,2440,2440,2440,2440,0
20230731,184300,361034680,2440,2440,2440,2440,0
20230731,184200,361034680,2440,2440,2440,2440,0
20230731,184100,361034680,2440,2440,2440,2440,0
20230731,184000,361034680,2440,2440,2440,2440,0
20230731,183900,361034680,2440,2440,2440,2440,0
20230731,183800,361034680,2440,2440,2440,2440,0
20230731,183700,361034680,2440,2440,2440,2440,0
20230731,183600,361034680,2440,2440,2440,2440,0
20230731,183500,361034680,2440,2440,2440,2440,0
20230731,183400,361034680,2440,2440,2440,2440,0
20230731,183300,361034680,2440,2440,2440,2440,0
20230731,183200,361034680,2440,2440,2440,2440,0
20230731,183100,361034680,2440,2440,2440,2440,1096
20230731,183000,361034680,2440,2440,2440,2440,0
20230731,182900,361034680,2440,2440,2440,2440,0
20230731,182800,361034680,2440,2440,2440,2440,0
20230731,182700,361034680,2440,2440,2440,2440,0
20230731,182600,361034680,2440,2440,2440,2440,0
20230731,182500,361034680,2440,2440,2440,2440,0
20230731,182400,361034680,2440,2440,2440,2440,0
20230731,182300,361034680,2440,2440,2440,2440,0
20230731,182200,361034680,2440,2440,2440,2440,0
20230731,182100,361034680,2440,2440,2440,2440,0
20230731,182000,361034680,2440,2440,2440,2440,0
20230731,181900,361034680,2440,2440,2440,2440,0
20230731,181800,361034680,2440,2440,2440,2440,0
20230731,181700,361034680,2440,2440,2440,2440,0
20230731,181600,361034680,2440,2440,2440,2440,0
20230731,181500,361034680,2440,2440,2440,2440,0
20230731,181400,361034680,2440,2440,2440,2440,0
20230731,181300,361034680,2440,2440,2440,2440,0
20230731,181200,361034680,2440,2440,2440,2440,0
20230731,181100,361034680,2440,2440,2440,2440,0
20230731,181000,361034680,2440,2440,2440,2440,0
20230731,180900,361034680,2440,2440,2440,2440,0
20230731,180800,361034680,2440,2440,2440,2440,0
20230731,180700,361034680,2440,2440,2440,2440,0
20230731,180600,361034680,2440,2440,2440,2440,0
20230731,180500,361034680,2440,2440,2440,2440,0
20230731,180400,361034680,2440,2440,2440,2440,0
20230731,180300,361034680,2440,2440,2440,2440,0
20230731,180200,361034680,2440,2440,2440,2440,0
20230731,180100,361034680,2440,2440,2440,2440,1096
20230731,180000,361034680,2440,2440,2440,2440,0
20230731,175900,361034680,2440,2440,2440,2440,0
20230731,175800,361034680,2440,2440,2440,2440,0
20230731,175700,361034680,2440,2440,2440,2440,0
20230731,175600,361034680,2440,2440,2440,2440,0
20230731,175500,361034680,2440,2440,2440,2440,0
20230731,175400,361034680,2440,2440,2440,2440,0
20230731,175300,361034680,2440,2440,2440,2440,0
20230731,175200,361034680,2440,2440,2440,2440,0
20230731,175100,361034680,2440,2440,2440,2440,0
20230731,175000,361034680,2440,2440,2440,2440,0
20230731,174900,361034680,2440,2440,2440,2440,0
20230731,174800,361034680,2440,2440,2440,2440,0
20230731,174700,361034680,2440,2440,2440,2440,0
20230731,174600,361034680,2440,2440,2440,2440,0
20230731,174500,361034680,2440,2440,2440,2440,0
20230731,174400,361034680,2440,2440,2440,2440,0
20230731,174300,361034680,2440,2440,2440,2440,0
20230731,174200,361034680,2440,2440,2440,2440,0
20230731,174100,361034680,2440,2440,2440,2440,0
20230731,174000,361034680,2440,2440,2440,2440,0
20230731,173900,361034680,2440,2440,2440,2440,0
20230731,173800,361034680,2440,2440,2440,2440,0
20230731,173700,361034680,2440,2440,2440,2440,0
20230731,173600,361034680,2440,2440,2440,2440,0
20230731,173500,361034680,2440,2440,2440,2440,0
20230731,173400,361034680,2440,2440,2440,2440,0
20230731,173300,361034680,2440,2440,2440,2440,0
20230731,173200,361034680,2440,2440,2440,2440,0
20230731,173100,361034680,2440,2440,2440,2440,1096
20230731,173000,361034680,2440,2440,2440,2440,0
20230731,172900,361034680,2440,2440,2440,2440,0
20230731,172800,361034680,2440,2440,2440,2440,0
20230731,172700,361034680,2440,2440,2440,2440,0
20230731,172600,361034680,2440,2440,2440,2440,0
20230731,172500,361034680,2440,2440,2440,2440,0
20230731,172400,361034680,2440,2440,2440,2440,0
20230731,172300,361034680,2440,2440,2440,2440,0
20230731,172200,361034680,2440,2440,2440,2440,0
20230731,172100,361034680,2440,2440,2440,2440,0
20230731,172000,361034680,2440,2440,2440,2440,0
20230731,171900,361034680,2440,2440,2440,2440,0
20230731,171800,361034680,2440,2440,2440,2440,0
20230731,171700,361034680,2440,2440,2440,2440,0
20230731,171600,361034680,2440,2440,2440,2440,0
20230731,171500,361034680,2440,2440,2440,2440,0
20230731,171400,361034680,2440,2440,2440,2440,0
20230731,171300,361034680,2440,2440,2440,2440,0
20230731,171200,361034680,2440,2440,2440,2440,0
20230731,171100,361034680,2440,2440,2440,2440,0
20230731,171000,361034680,2440,2440,2440,2440,0
20230731,170900,361034680,2440,2440,2440,2440,0
20230731,170800,361034680,2440,2440,2440,2440,0
20230731,170700,361034680,2440,2440,2440,2440,0
20230731,170600,361034680,2440,2440,2440,2440,0
20230731,170500,361034680,2440,2440,2440,2440,0
20230731,170400,361034680,2440,2440,2440,2440,0
20230731,170300,361034680,2440,2440,2440,2440,0
20230731,170200,361034680,2440,2440,2440,2440,0
20230731,170100,361034680,2440,2440,2440,2440,1096
20230731,170000,361034680,2440,2440,2440,2440,0
20230731,165900,361034680,2440,2440,2440,2440,0
20230731,165800,361034680,2440,2440,2440,2440,0
20230731,165700,361034680,2440,2440,2440,2440,0
20230731,165600,361034680,2440,2440,2440,2440,0
20230731,165500,361034680,2440,2440,2440,2440,0
20230731,165400,361034680,2440,2440,2440,2440,0
20230731,165300,361034680,2440,2440,2440,2440,0
20230731,165200,361034680,2440,2440,2440,2440,0
20230731,165100,361034680,2440,2440,2440,2440,0
20230731,165000,361034680,2440,2440,2440,2440,0
20230731,164900,361034680,2440,2440,2440,2440,0
20230731,164800,361034680,2440,2440,2440,2440,0
20230731,164700,361034680,2440,2440,2440,2440,0
20230731,164600,361034680,2440,2440,2440,2440,0
20230731,164500,361034680,2440,2440,2440,2440,0
20230731,164400,361034680,2440,2440,2440,2440,0
20230731,164300,361034680,2440,2440,2440,2440,0
20230731,164200,361034680,2440,2440,2440,2440,0
20230731,164100,361034680,2440,2440,2440,2440,0
20230731,164000,361034680,2440,2440,2440,2440,0
20230731,163900,361034680,2440,2440,2440,2440,0
20230731,163800,361034680,2440,2440,2440,2440,0
20230731,163700,361034680,2440,2440,2440,2440,0
20230731,163600,361034680,2440,2440,2440,2440,0
20230731,163500,361034680,2440,2440,2440,2440,0
20230731,163400,361034680,2440,2440,2440,2440,0
20230731,163300,361034680,2440,2440,2440,2440,0
20230731,163200,361034680,2440,2440,2440,2440,0
20230731,163100,361034680,2440,2440,2440,2440,1096
20230731,163000,361034680,2440,2440,2440,2440,0
20230731,162900,361034680,2440,2440,2440,2440,0
20230731,162800,361034680,2440,2440,2440,2440,0
20230731,162700,361034680,2440,2440,2440,2440,0
20230731,162600,361034680,2440,2440,2440,2440,0
20230731,162500,361034680,2440,2440,2440,2440,0
20230731,162400,361034680,2440,2440,2440,2440,0
20230731,162300,361034680,2440,2440,2440,2440,0
20230731,162200,361034680,2440,2440,2440,2440,0
20230731,162100,361034680,2440,2440,2440,2440,0
20230731,162000,361034680,2440,2440,2440,2440,0
20230731,161900,361034680,2440,2440,2440,2440,0
20230731,161800,361034680,2440,2440,2440,2440,0
20230731,161700,361034680,2440,2440,2440,2440,0
20230731,161600,361034680,2440,2440,2440,2440,0
20230731,161500,361034680,2440,2440,2440,2440,0
20230731,161400,361034680,2440,2440,2440,2440,0
20230731,161300,361034680,2440,2440,2440,2440,0
20230731,161200,361034680,2440,2440,2440,2440,0
20230731,161100,361034680,2440,2440,2440,2440,0
20230731,161000,361034680,2440,2440,2440,2440,0
20230731,160900,361034680,2440,2440,2440,2440,0
20230731,160800,361034680,2440,2440,2440,2440,0
20230731,160700,361034680,2440,2440,2440,2440,0
20230731,160600,361034680,2440,2440,2440,2440,0
20230731,160500,361034680,2440,2440,2440,2440,0
20230731,160400,361034680,2440,2440,2440,2440,0
20230731,160300,361034680,2440,2440,2440,2440,0
20230731,160200,361034680,2440,2440,2440,2440,0
20230731,160100,361034680,2440,2440,2440,2440,1096
20230731,160000,361034680,2440,2440,2440,2440,0
20230731,155900,361034680,2440,2440,2440,2440,0
20230731,155800,361034680,2440,2440,2440,2440,0
20230731,155700,361034680,2440,2440,2440,2440,0
20230731,155600,361034680,2440,2440,2440,2440,0
20230731,155500,361034680,2440,2440,2440,2440,0
20230731,155400,361034680,2440,2440,2440,2440,0
20230731,155300,361034680,2440,2440,2440,2440,0
20230731,155200,361034680,2440,2440,2440,2440,0
20230731,155100,361034680,2440,2440,2440,2440,0
20230731,155000,361034680,2440,2440,2440,2440,0
20230731,154900,361034680,2440,2440,2440,2440,0
20230731,154800,361034680,2440,2440,2440,2440,0
20230731,154700,361034680,2440,2440,2440,2440,0
20230731,154600,361034680,2440,2440,2440,2440,0
20230731,154500,361034680,2440,2440,2440,2440,0
20230731,154400,361034680,2440,2440,2440,2440,0
20230731,154300,361034680,2440,2440,2440,2440,0
20230731,154200,361034680,2440,2440,2440,2440,0
20230731,154100,361034680,2440,2440,2440,2440,0
20230731,154000,361034680,2440,2440,2440,2440,0
20230731,153900,361034680,2440,2440,2440,2440,0
20230731,153800,361034680,2440,2440,2440,2440,0
20230731,153700,361034680,2440,2440,2440,2440,0
20230731,153600,361034680,2440,2440,2440,2440,0
20230731,153500,361034680,2440,2440,2440,2440,0
20230731,153400,361034680,2440,2440,2440,2440,0
20230731,153300,361034680,2440,2440,2440,2440,0
20230731,153200,361034680,2440,2440,2440,2440,0
20230731,153100,361034680,2440,2440,2440,2440,1096
20230731,153000,361034680,2440,2440,2440,2440,1096
20230731,152900,358360440,2440,2440,2440,2440,0
20230731,152800,358360440,2440,2440,2440,2440,0
20230731,152700,358360440,2440,2440,2440,2440,0
20230731,152600,358360440,2440,2440,2440,2440,0
20230731,152500,358360440,2440,2440,2440,2440,0
20230731,152400,358360440,2440,2440,2440,2440,0
20230731,152300,358360440,2440,2440,2440,2440,0
20230731,152200,358360440,2440,2440,2440,2440,0
20230731,152100,358360440,2440,2440,2440,2440,0
20230731,152000,358360440,2440,2440,2440,2440,0
20230731,151900,358360440,2440,2440,2445,2440,228
20230731,151800,357804110,2445,2440,2445,2440,464
20230731,151700,356671945,2445,2440,2445,2440,3
20230731,151600,356664620,2440,2440,2440,2440,5
20230731,151500,356652420,2445,2445,2445,2445,0
20230731,151400,356652420,2445,2445,2445,2445,1
20230731,151300,356649975,2440,2440,2440,2440,175
20230731,151200,356222975,2445,2440,2445,2440,51
20230731,151100,356098530,2445,2445,2445,2445,0
20230731,151000,356098530,2445,2445,2445,2445,0
20230731,150900,356098530,2445,2445,2445,2445,0
20230731,150800,356098530,2445,2440,2445,2440,1335
20230731,150700,352840130,2445,2445,2445,2445,0
20230731,150600,352840130,2445,2445,2445,2445,3
20230731,150500,352832795,2445,2435,2445,2435,189
20230731,150400,352371680,2430,2435,2435,2430,18
20230731,150300,352327895,2440,2435,2440,2435,831
20230731,150200,350304405,2440,2440,2440,2440,150
20230731,150100,349938405,2440,2435,2440,2435,241
20230731,150000,349351565,2440,2440,2440,2440,72
20230731,145900,349175885,2440,2440,2440,2440,0
20230731,145800,349175885,2440,2440,2440,2440,527
20230731,145700,347890005,2440,2440,2440,2440,10
20230731,145600,347865605,2440,2440,2440,2440,1
20230731,145500,347863165,2440,2440,2440,2440,0
20230731,145400,347863165,2440,2440,2440,2440,0
20230731,145300,347863165,2440,2440,2440,2440,0
20230731,145200,347863165,2440,2440,2440,2440,0
20230731,145100,347863165,2440,2440,2440,2440,240
20230731,145000,347277565,2445,2445,2445,2445,10
20230731,144900,347253115,2445,2445,2445,2445,1
20230731,144800,347250670,2445,2445,2445,2445,0
20230731,144700,347250670,2445,2445,2445,2445,0
20230731,144600,347250670,2445,2445,2445,2445,190
20230731,144500,346786120,2445,2445,2445,2445,0
20230731,144400,346786120,2445,2445,2445,2445,1
20230731,144300,346783675,2445,2440,2445,2440,688
20230731,144200,345104365,2445,2445,2445,2445,0
20230731,144100,345104365,2445,2440,2445,2440,21
20230731,144000,345053120,2435,2435,2435,2435,13
20230731,143900,345021465,2445,2445,2445,2445,0
20230731,143800,345021465,2445,2445,2445,2445,0
20230731,143700,345021465,2445,2435,2445,2435,41
20230731,143600,344921510,2440,2440,2440,2440,0
20230731,143500,344921510,2440,2440,2440,2440,0
20230731,143400,344921510,2440,2440,2440,2440,28
20230731,143300,344853190,2440,2440,2440,2440,0
20230731,143200,344853190,2440,2440,2440,2440,11
20230731,143100,344826350,2440,2445,2445,2440,150
20230731,143000,344460100,2445,2445,2445,2445,152
20230731,142900,344088460,2450,2450,2450,2450,0
20230731,142800,344088460,2450,2450,2450,2450,0
20230731,142700,344088460,2450,2450,2450,2450,0
20230731,142600,344088460,2450,2450,2450,2450,0
20230731,142500,344088460,2450,2450,2450,2450,0
20230731,142400,344088460,2450,2450,2450,2450,40
20230731,142300,343990460,2455,2455,2455,2455,0
20230731,142200,343990460,2455,2455,2455,2455,0
20230731,142100,343990460,2455,2455,2455,2455,0
20230731,142000,343990460,2455,2455,2455,2455,0
20230731,141900,343990460,2455,2455,2455,2455,0
20230731,141800,343990460,2455,2455,2455,2455,0
20230731,141700,343990460,2455,2455,2455,2455,0
20230731,141600,343990460,2455,2455,2455,2455,0
20230731,141500,343990460,2455,2455,2455,2455,0
20230731,141400,343990460,2455,2455,2455,2455,0
20230731,141300,343990460,2455,2455,2455,2455,1
20230731,141200,343988005,2450,2450,2450,2450,1
20230731,141100,343985555,2455,2440,2455,2440,2759
20230731,141000,337242590,2440,2440,2440,2440,0
20230731,140900,337242590,2440,2440,2440,2440,0
20230731,140800,337242590,2440,2440,2440,2440,0
20230731,140700,337242590,2440,2440,2440,2440,0
20230731,140600,337242590,2440,2440,2440,2440,1
20230731,140500,337240150,2435,2435,2435,2435,105
20230731,140400,336984475,2435,2435,2435,2435,0
20230731,140300,336984475,2435,2435,2435,2435,10
20230731,140200,336960125,2435,2435,2435,2435,1274
20230731,140100,333857935,2435,2435,2435,2435,60
20230731,140000,333711835,2435,2435,2435,2435,10
20230731,135900,333687485,2435,2435,2435,2435,0
20230731,135800,333687485,2435,2435,2435,2435,0
20230731,135700,333687485,2435,2435,2435,2435,16
20230731,135600,333648525,2440,2435,2440,2435,787
20230731,135500,331731930,2435,2435,2435,2435,0
20230731,135400,331731930,2435,2435,2435,2435,20
20230731,135300,331683230,2440,2440,2440,2440,0
20230731,135200,331683230,2440,2440,2440,2440,0
20230731,135100,331683230,2440,2440,2440,2440,0
20230731,135000,331683230,2440,2440,2440,2440,501
20230731,134900,330460790,2440,2440,2440,2440,0
20230731,134800,330460790,2440,2430,2440,2430,11
20230731,134700,330434050,2430,2440,2440,2430,4301
20230731,134600,319939620,2440,2440,2440,2440,1
20230731,134500,319937180,2440,2440,2440,2440,0
20230731,134400,319937180,2440,2440,2440,2440,1
20230731,134300,319934740,2440,2435,2440,2435,211
20230731,134200,319420950,2440,2440,2440,2440,0
20230731,134100,319420950,2440,2440,2440,2440,351
20230731,134000,318564510,2440,2440,2440,2440,0
20230731,133900,318564510,2440,2440,2440,2440,0
20230731,133800,318564510,2440,2435,2440,2435,147
20230731,133700,318206560,2435,2435,2435,2435,60
20230731,133600,318060460,2440,2435,2440,2435,502
20230731,133500,316838080,2425,2445,2445,2425,553
20230731,133400,315496225,2445,2445,2445,2445,2
20230731,133300,315491335,2445,2430,2445,2390,20001
20230731,133200,267360130,2435,2440,2440,2435,5000
20230731,133100,255181780,2460,2460,2460,2460,0
20230731,133000,255181780,2460,2455,2460,2445,20001
20230731,132900,206170085,2455,2455,2455,2455,600
20230731,132800,204697085,2455,2455,2455,2455,211
20230731,132700,204179080,2455,2460,2460,2455,1069
20230731,132600,201554680,2455,2455,2455,2455,6
20230731,132500,201539950,2460,2460,2460,2460,0
20230731,132400,201539950,2460,2460,2460,2460,0
20230731,132300,201539950,2460,2460,2460,2460,0
20230731,132200,201539950,2460,2460,2460,2460,0
20230731,132100,201539950,2460,2460,2460,2460,0
20230731,132000,201539950,2460,2460,2460,2460,412
20230731,131900,200526430,2460,2460,2460,2460,491
20230731,131800,199318570,2465,2465,2465,2465,0
20230731,131700,199318570,2465,2465,2465,2465,1
20230731,131600,199316105,2460,2460,2460,2460,325
20230731,131500,198516605,2460,2460,2460,2460,0
20230731,131400,198516605,2460,2460,2460,2460,0
20230731,131300,198516605,2460,2460,2460,2460,0
20230731,131200,198516605,2460,2460,2460,2460,0
20230731,131100,198516605,2460,2460,2460,2460,1672
20230731,131000,194403485,2460,2460,2460,2460,1200
20230731,130900,191451485,2460,2460,2460,2460,0
20230731,130800,191451485,2460,2460,2460,2460,32
20230731,130700,191372765,2460,2455,2460,2455,106
20230731,130600,191112485,2455,2460,2460,2455,301
20230731,130500,190373525,2460,2460,2460,2460,2
20230731,130400,190368605,2460,2460,2460,2460,0
20230731,130300,190368605,2460,2460,2460,2460,1000
20230731,130200,187908605,2460,2460,2460,2460,0
20230731,130100,187908605,2460,2460,2460,2460,0
20230731,130000,187908605,2460,2460,2460,2460,235
20230731,125900,187330505,2460,2460,2460,2460,0
20230731,125800,187330505,2460,2460,2460,2460,1300
20230731,125700,184132505,2460,2460,2460,2460,1
20230731,125600,184130045,2455,2455,2455,2455,20
20230731,125500,184080945,2455,2455,2455,2455,5
20230731,125400,184068670,2460,2460,2460,2460,1100
20230731,125300,181362670,2465,2465,2465,2465,0
20230731,125200,181362670,2465,2465,2465,2465,400
20230731,125100,180376670,2465,2465,2465,2465,0
20230731,125000,180376670,2465,2465,2465,2465,1
20230731,124900,180374205,2455,2455,2455,2455,958
20230731,124800,178022315,2460,2460,2460,2460,1410
20230731,124700,174553715,2465,2465,2465,2465,0
20230731,124600,174553715,2465,2465,2465,2465,52
20230731,124500,174425535,2470,2470,2470,2470,0
20230731,124400,174425535,2470,2470,2470,2470,0
20230731,124300,174425535,2470,2470,2470,2470,0
20230731,124200,174425535,2470,2470,2470,2470,0
20230731,124100,174425535,2470,2470,2470,2470,0
20230731,124000,174425535,2470,2470,2470,2470,75
20230731,123900,174240285,2470,2470,2470,2470,0
20230731,123800,174240285,2470,2470,2470,2470,0
20230731,123700,174240285,2470,2470,2470,2470,0
20230731,123600,174240285,2470,2470,2470,2470,0
20230731,123500,174240285,2470,2470,2470,2470,0
20230731,123400,174240285,2470,2470,2470,2470,0
20230731,123300,174240285,2470,2470,2470,2470,1
20230731,123200,174237815,2470,2470,2470,2470,0
20230731,123100,174237815,2470,2470,2470,2470,0
20230731,123000,174237815,2470,2470,2470,2470,0
20230731,122900,174237815,2470,2470,2470,2470,0
20230731,122800,174237815,2470,2470,2470,2470,10
20230731,122700,174213115,2470,2470,2470,2470,0
20230731,122600,174213115,2470,2470,2470,2470,0
20230731,122500,174213115,2470,2470,2470,2470,0
20230731,122400,174213115,2470,2470,2470,2470,0
20230731,122300,174213115,2470,2470,2470,2470,0
20230731,122200,174213115,2470,2470,2470,2470,0
20230731,122100,174213115,2470,2470,2470,2470,0
20230731,122000,174213115,2470,2470,2470,2470,0
20230731,121900,174213115,2470,2470,2470,2470,100
20230731,121800,173966115,2470,2470,2470,2470,0
20230731,121700,173966115,2470,2470,2470,2470,0
20230731,121600,173966115,2470,2470,2470,2470,9
20230731,121500,173943885,2470,2470,2470,2470,10
20230731,121400,173919185,2470,2470,2470,2470,0
20230731,121300,173919185,2470,2470,2470,2470,0
20230731,121200,173919185,2470,2470,2470,2470,0
20230731,121100,173919185,2470,2470,2470,2470,0
20230731,121000,173919185,2470,2470,2470,2470,0
20230731,120900,173919185,2470,2470,2470,2470,10
20230731,120800,173894485,2470,2470,2470,2470,0
20230731,120700,173894485,2470,2470,2470,2470,0
20230731,120600,173894485,2470,2470,2470,2470,0
20230731,120500,173894485,2470,2470,2470,2470,0
20230731,120400,173894485,2470,2470,2470,2470,0
20230731,120300,173894485,2470,2470,2470,2470,0
20230731,120200,173894485,2470,2470,2470,2470,0
20230731,120100,173894485,2470,2465,2470,2460,1398
20230731,120000,170454885,2465,2465,2465,2465,0
20230731,115900,170454885,2465,2465,2465,2465,533
20230731,115800,169141040,2465,2465,2465,2465,110
20230731,115700,168869890,2470,2465,2470,2465,522
20230731,115600,167583150,2470,2470,2470,2470,0
20230731,115500,167583150,2470,2465,2470,2465,11
20230731,115400,167556030,2465,2465,2465,2465,100
20230731,115300,167309530,2470,2470,2470,2470,300
20230731,115200,166568530,2470,2470,2470,2470,30
20230731,115100,166494430,2470,2470,2470,2470,0
20230731,115000,166494430,2470,2470,2470,2470,0
20230731,114900,166494430,2470,2465,2470,2465,1200
20230731,114800,163530930,2470,2470,2470,2470,15
20230731,114700,163493880,2470,2470,2470,2470,0
20230731,114600,163493880,2470,2470,2470,2470,20
20230731,114500,163444480,2470,2470,2470,2470,0
20230731,114400,163444480,2470,2470,2470,2470,0
20230731,114300,163444480,2470,2470,2470,2470,0
20230731,114200,163444480,2470,2470,2470,2470,0
20230731,114100,163444480,2470,2470,2470,2470,1200
20230731,114000,160480480,2470,2470,2470,2470,0
20230731,113900,160480480,2470,2470,2470,2470,0
20230731,113800,160480480,2470,2470,2470,2470,0
20230731,113700,160480480,2470,2470,2470,2470,0
20230731,113600,160480480,2470,2470,2470,2470,0
20230731,113500,160480480,2470,2470,2470,2470,0
20230731,113400,160480480,2470,2470,2470,2470,0
20230731,113300,160480480,2470,2470,2470,2470,1
20230731,113200,160478010,2470,2470,2470,2470,0
20230731,113100,160478010,2470,2470,2470,2470,0
20230731,113000,160478010,2470,2470,2470,2470,0
20230731,112900,160478010,2470,2470,2470,2470,0
20230731,112800,160478010,2470,2465,2470,2465,379
20230731,112700,159543770,2465,2465,2465,2465,0
20230731,112600,159543770,2465,2465,2465,2465,42
20230731,112500,159440240,2465,2465,2465,2465,0
20230731,112400,159440240,2465,2465,2465,2465,0
20230731,112300,159440240,2465,2465,2465,2465,0
20230731,112200,159440240,2465,2465,2465,2465,600
20230731,112100,157961240,2465,2465,2465,2465,0
20230731,112000,157961240,2465,2460,2465,2460,210
20230731,111900,157443890,2460,2460,2460,2460,100
20230731,111800,157197890,2460,2460,2460,2460,0
20230731,111700,157197890,2460,2460,2460,2460,0
20230731,111600,157197890,2460,2460,2460,2460,0
20230731,111500,157197890,2460,2460,2460,2460,2
20230731,111400,157192970,2465,2465,2465,2465,0
20230731,111300,157192970,2465,2465,2465,2465,0
20230731,111200,157192970,2465,2465,2465,2465,0
20230731,111100,157192970,2465,2465,2465,2465,321
20230731,111000,156401705,2470,2470,2470,2470,140
20230731,110900,156055905,2470,2470,2470,2470,0
20230731,110800,156055905,2470,2470,2470,2470,1
20230731,110700,156053435,2465,2465,2465,2465,300
20230731,110600,155313935,2470,2470,2470,2470,302
20230731,110500,154567995,2465,2465,2465,2465,100
20230731,110400,154321495,2460,2465,2465,2460,1700
20230731,110300,150134515,2470,2470,2470,2470,20
20230731,110200,150085115,2465,2465,2465,2465,4
20230731,110100,150075255,2465,2465,2465,2465,0
20230731,110000,150075255,2465,2465,2465,2465,196
20230731,105900,149592115,2465,2470,2470,2465,830
20230731,105800,147546115,2470,2470,2470,2470,10
20230731,105700,147521415,2470,2470,2475,2470,218
20230731,105600,146982935,2470,2465,2470,2465,276
20230731,105500,146301465,2465,2465,2465,2465,0
20230731,105400,146301465,2465,2465,2465,2465,0
20230731,105300,146301465,2465,2470,2470,2465,1095
20230731,105200,143598790,2465,2465,2465,2465,50
20230731,105100,143475540,2470,2470,2470,2470,708
20230731,105000,141726780,2475,2475,2475,2475,0
20230731,104900,141726780,2475,2475,2475,2475,0
20230731,104800,141726780,2475,2475,2475,2475,0
20230731,104700,141726780,2475,2475,2475,2475,0
20230731,104600,141726780,2475,2475,2475,2475,9
20230731,104500,141704505,2480,2475,2480,2475,105
20230731,104400,141444555,2475,2475,2475,2475,504
20230731,104300,140197155,2470,2470,2470,2470,303
20230731,104200,139448745,2470,2470,2470,2470,0
20230731,104100,139448745,2470,2470,2470,2470,20
20230731,104000,139399345,2475,2475,2475,2475,1
20230731,103900,139396870,2470,2470,2470,2470,462
20230731,103800,138255730,2475,2475,2475,2475,5
20230731,103700,138243355,2475,2475,2475,2475,2
20230731,103600,138238405,2450,2450,2450,2450,0
20230731,103500,138238405,2450,2450,2450,2450,0
20230731,103400,138238405,2450,2450,2465,2450,806
20230731,103300,136255215,2450,2460,2460,2450,1332
20230731,103200,132978525,2455,2455,2455,2455,2840
20230731,103100,126006325,2455,2455,2455,2455,171
20230731,103000,125586520,2455,2455,2455,2455,0
20230731,102900,125586520,2455,2455,2455,2455,12
20230731,102800,125557060,2460,2455,2460,2455,2
20230731,102700,125552145,2450,2450,2450,2450,0
20230731,102600,125552145,2450,2460,2465,2450,1267
20230731,102500,122437570,2460,2460,2460,2460,530
20230731,102400,121133770,2460,2460,2460,2460,8
20230731,102300,121114090,2465,2465,2465,2465,500
20230731,102200,119881590,2460,2460,2460,2460,10
20230731,102100,119856990,2460,2460,2460,2460,7340
20230731,102000,101800590,2460,2460,2460,2460,7
20230731,101900,101783370,2475,2475,2475,2475,140
20230731,101800,101436870,2475,2460,2475,2460,85
20230731,101700,101227755,2460,2460,2460,2460,0
20230731,101600,101227755,2460,2460,2460,2460,0
20230731,101500,101227755,2460,2460,2460,2460,0
20230731,101400,101227755,2460,2460,2460,2460,1
20230731,101300,101225295,2460,2460,2460,2460,0
20230731,101200,101225295,2460,2460,2460,2460,20
20230731,101100,101176095,2460,2460,2460,2460,0
20230731,101000,101176095,2460,2460,2460,2460,0
20230731,100900,101176095,2460,2460,2460,2460,0
20230731,100800,101176095,2460,2460,2460,2460,153
20230731,100700,100799715,2460,2460,2460,2460,1
20230731,100600,100797255,2460,2460,2460,2460,1016
20230731,100500,98297895,2460,2455,2460,2455,928
20230731,100400,96019650,2455,2455,2455,2455,0
20230731,100300,96019650,2455,2455,2455,2455,0
20230731,100200,96019650,2455,2455,2455,2455,0
20230731,100100,96019650,2455,2445,2455,2445,3
20230731,100000,96012295,2450,2450,2450,2450,1668
20230731,095900,91925695,2450,2445,2450,2445,1411
20230731,095800,88475745,2445,2445,2445,2445,0
20230731,095700,88475745,2445,2445,2445,2445,0
20230731,095600,88475745,2445,2445,2445,2445,0
20230731,095500,88475745,2445,2445,2445,2445,5
20230731,095400,88463520,2445,2445,2445,2445,0
20230731,095300,88463520,2445,2450,2450,2445,1000
20230731,095200,86016020,2450,2450,2450,2450,1
20230731,095100,86013570,2445,2445,2445,2445,125
20230731,095000,85707945,2445,2445,2445,2445,206
20230731,094900,85204275,2450,2450,2450,2450,3
20230731,094800,85196925,2445,2445,2445,2445,0
20230731,094700,85196925,2445,2445,2445,2445,0
20230731,094600,85196925,2445,2445,2445,2445,500
20230731,094500,83974425,2445,2445,2445,2445,0
20230731,094400,83974425,2445,2445,2445,2445,260
20230731,094300,83338725,2445,2445,2445,2445,25
20230731,094200,83277600,2440,2440,2440,2440,3
20230731,094100,83270280,2445,2445,2445,2445,12
20230731,094000,83240940,2455,2455,2455,2455,0
20230731,093900,83240940,2455,2455,2455,2455,104
20230731,093800,82985620,2455,2455,2455,2455,0
20230731,093700,82985620,2455,2450,2460,2450,953
20230731,093600,80647210,2450,2450,2450,2450,1
20230731,093500,80644760,2435,2435,2435,2435,0
20230731,093400,80644760,2435,2450,2450,2435,191
20230731,093300,80179645,2430,2430,2430,2430,0
20230731,093200,80179645,2430,2430,2430,2430,34
20230731,093100,80097025,2430,2445,2445,2430,1500
20230731,093000,76447840,2450,2450,2450,2450,83
20230731,092900,76244490,2450,2460,2460,2450,510
20230731,092800,74989990,2455,2455,2455,2455,1225
20230731,092700,71982615,2455,2440,2455,2440,938
20230731,092600,69684370,2445,2440,2445,2440,505
20230731,092500,68451150,2440,2440,2440,2440,646
20230731,092400,66874910,2440,2435,2440,2435,1010
20230731,092300,64414720,2425,2420,2425,2420,821
20230731,092200,62426345,2420,2420,2420,2420,1324
20230731,092100,59222265,2420,2420,2420,2415,955
20230731,092000,56912865,2420,2425,2425,2420,434
20230731,091900,55861640,2425,2425,2425,2425,166
20230731,091800,55459090,2430,2430,2430,2430,1
20230731,091700,55456660,2425,2420,2425,2420,423
20230731,091600,54432380,2420,2420,2420,2420,41
20230731,091500,54333160,2425,2425,2425,2395,5770
20230731,091400,40445350,2425,2425,2425,2425,110
20230731,091300,40178600,2430,2435,2435,2430,4969
20230731,091200,28093930,2450,2440,2450,2440,1654
20230731,091100,24058130,2450,2445,2450,2445,6692
20230731,091000,7696130,2440,2440,2440,2440,0
20230731,090900,7696130,2440,2440,2440,2440,300
20230731,090800,6964130,2450,2445,2450,2445,440
20230731,090700,5888325,2440,2440,2440,2440,105
20230731,090600,5632125,2445,2445,2445,2445,0
20230731,090500,5632125,2445,2445,2445,2445,0
20230731,090400,5632125,2445,2445,2445,2445,0
20230731,090300,5632125,2445,2445,2445,2445,0
20230731,090200,5632125,2445,2445,2445,2445,0
20230731,090100,5632125,2445,2445,2445,2445,8
20230731,090000,5612565,2435,2445,2445,2435,2303