KissMeData/065650/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,194100,350243180,1315,1315,1315,1315,9908
20240731,194000,350243180,1315,1315,1315,1315,0
20240731,193900,350243180,1315,1315,1315,1315,0
20240731,193800,350243180,1315,1315,1315,1315,0
20240731,193700,350243180,1315,1315,1315,1315,0
20240731,193600,350243180,1315,1315,1315,1315,0
20240731,193500,350243180,1315,1315,1315,1315,0
20240731,193400,350243180,1315,1315,1315,1315,0
20240731,193300,350243180,1315,1315,1315,1315,0
20240731,193200,350243180,1315,1315,1315,1315,0
20240731,193100,350243180,1315,1315,1315,1315,0
20240731,193000,350243180,1315,1315,1315,1315,0
20240731,192900,350243180,1315,1315,1315,1315,0
20240731,192800,350243180,1315,1315,1315,1315,0
20240731,192700,350243180,1315,1315,1315,1315,0
20240731,192600,350243180,1315,1315,1315,1315,0
20240731,192500,350243180,1315,1315,1315,1315,0
20240731,192400,350243180,1315,1315,1315,1315,0
20240731,192300,350243180,1315,1315,1315,1315,0
20240731,192200,350243180,1315,1315,1315,1315,0
20240731,192100,350243180,1315,1315,1315,1315,0
20240731,192000,350243180,1315,1315,1315,1315,0
20240731,191900,350243180,1315,1315,1315,1315,0
20240731,191800,350243180,1315,1315,1315,1315,0
20240731,191700,350243180,1315,1315,1315,1315,0
20240731,191600,350243180,1315,1315,1315,1315,0
20240731,191500,350243180,1315,1315,1315,1315,0
20240731,191400,350243180,1315,1315,1315,1315,0
20240731,191300,350243180,1315,1315,1315,1315,0
20240731,191200,350243180,1315,1315,1315,1315,0
20240731,191100,350243180,1315,1315,1315,1315,9908
20240731,191000,350243180,1315,1315,1315,1315,0
20240731,190900,350243180,1315,1315,1315,1315,0
20240731,190800,350243180,1315,1315,1315,1315,0
20240731,190700,350243180,1315,1315,1315,1315,0
20240731,190600,350243180,1315,1315,1315,1315,0
20240731,190500,350243180,1315,1315,1315,1315,0
20240731,190400,350243180,1315,1315,1315,1315,0
20240731,190300,350243180,1315,1315,1315,1315,0
20240731,190200,350243180,1315,1315,1315,1315,0
20240731,190100,350243180,1315,1315,1315,1315,0
20240731,190000,350243180,1315,1315,1315,1315,0
20240731,185900,350243180,1315,1315,1315,1315,0
20240731,185800,350243180,1315,1315,1315,1315,0
20240731,185700,350243180,1315,1315,1315,1315,0
20240731,185600,350243180,1315,1315,1315,1315,0
20240731,185500,350243180,1315,1315,1315,1315,0
20240731,185400,350243180,1315,1315,1315,1315,0
20240731,185300,350243180,1315,1315,1315,1315,0
20240731,185200,350243180,1315,1315,1315,1315,0
20240731,185100,350243180,1315,1315,1315,1315,0
20240731,185000,350243180,1315,1315,1315,1315,0
20240731,184900,350243180,1315,1315,1315,1315,0
20240731,184800,350243180,1315,1315,1315,1315,0
20240731,184700,350243180,1315,1315,1315,1315,0
20240731,184600,350243180,1315,1315,1315,1315,0
20240731,184500,350243180,1315,1315,1315,1315,0
20240731,184400,350243180,1315,1315,1315,1315,0
20240731,184300,350243180,1315,1315,1315,1315,0
20240731,184200,350243180,1315,1315,1315,1315,0
20240731,184100,350243180,1315,1315,1315,1315,9908
20240731,184000,350243180,1315,1315,1315,1315,0
20240731,183900,350243180,1315,1315,1315,1315,0
20240731,183800,350243180,1315,1315,1315,1315,0
20240731,183700,350243180,1315,1315,1315,1315,0
20240731,183600,350243180,1315,1315,1315,1315,0
20240731,183500,350243180,1315,1315,1315,1315,0
20240731,183400,350243180,1315,1315,1315,1315,0
20240731,183300,350243180,1315,1315,1315,1315,0
20240731,183200,350243180,1315,1315,1315,1315,0
20240731,183100,350243180,1315,1315,1315,1315,0
20240731,183000,350243180,1315,1315,1315,1315,0
20240731,182900,350243180,1315,1315,1315,1315,0
20240731,182800,350243180,1315,1315,1315,1315,0
20240731,182700,350243180,1315,1315,1315,1315,0
20240731,182600,350243180,1315,1315,1315,1315,0
20240731,182500,350243180,1315,1315,1315,1315,0
20240731,182400,350243180,1315,1315,1315,1315,0
20240731,182300,350243180,1315,1315,1315,1315,0
20240731,182200,350243180,1315,1315,1315,1315,0
20240731,182100,350243180,1315,1315,1315,1315,0
20240731,182000,350243180,1315,1315,1315,1315,0
20240731,181900,350243180,1315,1315,1315,1315,0
20240731,181800,350243180,1315,1315,1315,1315,0
20240731,181700,350243180,1315,1315,1315,1315,0
20240731,181600,350243180,1315,1315,1315,1315,0
20240731,181500,350243180,1315,1315,1315,1315,0
20240731,181400,350243180,1315,1315,1315,1315,0
20240731,181300,350243180,1315,1315,1315,1315,0
20240731,181200,350243180,1315,1315,1315,1315,0
20240731,181100,350243180,1315,1315,1315,1315,9908
20240731,181000,350243180,1315,1315,1315,1315,0
20240731,180900,350243180,1315,1315,1315,1315,0
20240731,180800,350243180,1315,1315,1315,1315,0
20240731,180700,350243180,1315,1315,1315,1315,0
20240731,180600,350243180,1315,1315,1315,1315,0
20240731,180500,350243180,1315,1315,1315,1315,0
20240731,180400,350243180,1315,1315,1315,1315,0
20240731,180300,350243180,1315,1315,1315,1315,0
20240731,180200,350243180,1315,1315,1315,1315,0
20240731,180100,350243180,1315,1315,1315,1315,0
20240731,180000,350243180,1315,1315,1315,1315,0
20240731,175900,350243180,1315,1315,1315,1315,0
20240731,175800,350243180,1315,1315,1315,1315,0
20240731,175700,350243180,1315,1315,1315,1315,0
20240731,175600,350243180,1315,1315,1315,1315,0
20240731,175500,350243180,1315,1315,1315,1315,0
20240731,175400,350243180,1315,1315,1315,1315,0
20240731,175300,350243180,1315,1315,1315,1315,0
20240731,175200,350243180,1315,1315,1315,1315,0
20240731,175100,350243180,1315,1315,1315,1315,0
20240731,175000,350243180,1315,1315,1315,1315,0
20240731,174900,350243180,1315,1315,1315,1315,0
20240731,174800,350243180,1315,1315,1315,1315,0
20240731,174700,350243180,1315,1315,1315,1315,0
20240731,174600,350243180,1315,1315,1315,1315,0
20240731,174500,350243180,1315,1315,1315,1315,0
20240731,174400,350243180,1315,1315,1315,1315,0
20240731,174300,350243180,1315,1315,1315,1315,0
20240731,174200,350243180,1315,1315,1315,1315,0
20240731,174100,350243180,1315,1315,1315,1315,9908
20240731,174000,350243180,1315,1315,1315,1315,0
20240731,173900,350243180,1315,1315,1315,1315,0
20240731,173800,350243180,1315,1315,1315,1315,0
20240731,173700,350243180,1315,1315,1315,1315,0
20240731,173600,350243180,1315,1315,1315,1315,0
20240731,173500,350243180,1315,1315,1315,1315,0
20240731,173400,350243180,1315,1315,1315,1315,0
20240731,173300,350243180,1315,1315,1315,1315,0
20240731,173200,350243180,1315,1315,1315,1315,0
20240731,173100,350243180,1315,1315,1315,1315,0
20240731,173000,350243180,1315,1315,1315,1315,0
20240731,172900,350243180,1315,1315,1315,1315,0
20240731,172800,350243180,1315,1315,1315,1315,0
20240731,172700,350243180,1315,1315,1315,1315,0
20240731,172600,350243180,1315,1315,1315,1315,0
20240731,172500,350243180,1315,1315,1315,1315,0
20240731,172400,350243180,1315,1315,1315,1315,0
20240731,172300,350243180,1315,1315,1315,1315,0
20240731,172200,350243180,1315,1315,1315,1315,0
20240731,172100,350243180,1315,1315,1315,1315,0
20240731,172000,350243180,1315,1315,1315,1315,0
20240731,171900,350243180,1315,1315,1315,1315,0
20240731,171800,350243180,1315,1315,1315,1315,0
20240731,171700,350243180,1315,1315,1315,1315,0
20240731,171600,350243180,1315,1315,1315,1315,0
20240731,171500,350243180,1315,1315,1315,1315,0
20240731,171400,350243180,1315,1315,1315,1315,0
20240731,171300,350243180,1315,1315,1315,1315,0
20240731,171200,350243180,1315,1315,1315,1315,0
20240731,171100,350243180,1315,1315,1315,1315,9908
20240731,171000,350243180,1315,1315,1315,1315,0
20240731,170900,350243180,1315,1315,1315,1315,0
20240731,170800,350243180,1315,1315,1315,1315,0
20240731,170700,350243180,1315,1315,1315,1315,0
20240731,170600,350243180,1315,1315,1315,1315,0
20240731,170500,350243180,1315,1315,1315,1315,0
20240731,170400,350243180,1315,1315,1315,1315,0
20240731,170300,350243180,1315,1315,1315,1315,0
20240731,170200,350243180,1315,1315,1315,1315,0
20240731,170100,350243180,1315,1315,1315,1315,0
20240731,170000,350243180,1315,1315,1315,1315,0
20240731,165900,350243180,1315,1315,1315,1315,0
20240731,165800,350243180,1315,1315,1315,1315,0
20240731,165700,350243180,1315,1315,1315,1315,0
20240731,165600,350243180,1315,1315,1315,1315,0
20240731,165500,350243180,1315,1315,1315,1315,0
20240731,165400,350243180,1315,1315,1315,1315,0
20240731,165300,350243180,1315,1315,1315,1315,0
20240731,165200,350243180,1315,1315,1315,1315,0
20240731,165100,350243180,1315,1315,1315,1315,0
20240731,165000,350243180,1315,1315,1315,1315,0
20240731,164900,350243180,1315,1315,1315,1315,0
20240731,164800,350243180,1315,1315,1315,1315,0
20240731,164700,350243180,1315,1315,1315,1315,0
20240731,164600,350243180,1315,1315,1315,1315,0
20240731,164500,350243180,1315,1315,1315,1315,0
20240731,164400,350243180,1315,1315,1315,1315,0
20240731,164300,350243180,1315,1315,1315,1315,0
20240731,164200,350243180,1315,1315,1315,1315,0
20240731,164100,350243180,1315,1315,1315,1315,9908
20240731,164000,350243180,1315,1315,1315,1315,0
20240731,163900,350243180,1315,1315,1315,1315,0
20240731,163800,350243180,1315,1315,1315,1315,0
20240731,163700,350243180,1315,1315,1315,1315,0
20240731,163600,350243180,1315,1315,1315,1315,0
20240731,163500,350243180,1315,1315,1315,1315,0
20240731,163400,350243180,1315,1315,1315,1315,0
20240731,163300,350243180,1315,1315,1315,1315,0
20240731,163200,350243180,1315,1315,1315,1315,0
20240731,163100,350243180,1315,1315,1315,1315,0
20240731,163000,350243180,1315,1315,1315,1315,0
20240731,162900,350243180,1315,1315,1315,1315,0
20240731,162800,350243180,1315,1315,1315,1315,0
20240731,162700,350243180,1315,1315,1315,1315,0
20240731,162600,350243180,1315,1315,1315,1315,0
20240731,162500,350243180,1315,1315,1315,1315,0
20240731,162400,350243180,1315,1315,1315,1315,0
20240731,162300,350243180,1315,1315,1315,1315,0
20240731,162200,350243180,1315,1315,1315,1315,0
20240731,162100,350243180,1315,1315,1315,1315,0
20240731,162000,350243180,1315,1315,1315,1315,0
20240731,161900,350243180,1315,1315,1315,1315,0
20240731,161800,350243180,1315,1315,1315,1315,0
20240731,161700,350243180,1315,1315,1315,1315,0
20240731,161600,350243180,1315,1315,1315,1315,0
20240731,161500,350243180,1315,1315,1315,1315,0
20240731,161400,350243180,1315,1315,1315,1315,0
20240731,161300,350243180,1315,1315,1315,1315,0
20240731,161200,350243180,1315,1315,1315,1315,0
20240731,161100,350243180,1315,1315,1315,1315,9908
20240731,161000,350243180,1315,1315,1315,1315,0
20240731,160900,350243180,1315,1315,1315,1315,0
20240731,160800,350243180,1315,1315,1315,1315,0
20240731,160700,350243180,1315,1315,1315,1315,0
20240731,160600,350243180,1315,1315,1315,1315,0
20240731,160500,350243180,1315,1315,1315,1315,0
20240731,160400,350243180,1315,1315,1315,1315,0
20240731,160300,350243180,1315,1315,1315,1315,0
20240731,160200,350243180,1315,1315,1315,1315,0
20240731,160100,350243180,1315,1315,1315,1315,0
20240731,160000,350243180,1315,1315,1315,1315,0
20240731,155900,350243180,1315,1315,1315,1315,0
20240731,155800,350243180,1315,1315,1315,1315,0
20240731,155700,350243180,1315,1315,1315,1315,0
20240731,155600,350243180,1315,1315,1315,1315,0
20240731,155500,350243180,1315,1315,1315,1315,0
20240731,155400,350243180,1315,1315,1315,1315,0
20240731,155300,350243180,1315,1315,1315,1315,0
20240731,155200,350243180,1315,1315,1315,1315,0
20240731,155100,350243180,1315,1315,1315,1315,0
20240731,155000,350243180,1315,1315,1315,1315,0
20240731,154900,350243180,1315,1315,1315,1315,0
20240731,154800,350243180,1315,1315,1315,1315,0
20240731,154700,350243180,1315,1315,1315,1315,0
20240731,154600,350243180,1315,1315,1315,1315,0
20240731,154500,350243180,1315,1315,1315,1315,0
20240731,154400,350243180,1315,1315,1315,1315,0
20240731,154300,350243180,1315,1315,1315,1315,0
20240731,154200,350243180,1315,1315,1315,1315,0
20240731,154100,350243180,1315,1315,1315,1315,9908
20240731,154000,350243180,1315,1315,1315,1315,0
20240731,153900,350243180,1315,1315,1315,1315,0
20240731,153800,350243180,1315,1315,1315,1315,0
20240731,153700,350243180,1315,1315,1315,1315,0
20240731,153600,350243180,1315,1315,1315,1315,0
20240731,153500,350243180,1315,1315,1315,1315,0
20240731,153400,350243180,1315,1315,1315,1315,0
20240731,153300,350243180,1315,1315,1315,1315,0
20240731,153200,350243180,1315,1315,1315,1315,0
20240731,153100,350243180,1315,1315,1315,1315,0
20240731,153000,350243180,1315,1315,1315,1315,9908
20240731,152900,337214160,1317,1317,1317,1317,0
20240731,152800,337214160,1317,1317,1317,1317,0
20240731,152700,337214160,1317,1317,1317,1317,0
20240731,152600,337214160,1317,1317,1317,1317,0
20240731,152500,337214160,1317,1317,1317,1317,0
20240731,152400,337214160,1317,1317,1317,1317,0
20240731,152300,337214160,1317,1317,1317,1317,0
20240731,152200,337214160,1317,1317,1317,1317,0
20240731,152100,337214160,1317,1317,1317,1317,0
20240731,152000,337214160,1317,1317,1317,1317,0
20240731,151900,337214160,1317,1308,1320,1308,7900
20240731,151800,326806306,1310,1285,1310,1285,30072
20240731,151700,287864635,1285,1285,1285,1285,90
20240731,151600,287748985,1286,1285,1286,1285,101
20240731,151500,287619199,1280,1276,1280,1276,4413
20240731,151400,281982323,1276,1276,1276,1276,55
20240731,151300,281912143,1280,1280,1280,1280,0
20240731,151200,281912143,1280,1280,1280,1280,0
20240731,151100,281912143,1280,1280,1280,1280,0
20240731,151000,281912143,1280,1280,1280,1280,10
20240731,150900,281899343,1280,1280,1280,1280,11
20240731,150800,281885263,1280,1280,1280,1280,0
20240731,150700,281885263,1280,1280,1280,1280,20
20240731,150600,281859663,1286,1286,1286,1286,1
20240731,150500,281858377,1285,1285,1285,1285,235
20240731,150400,281556402,1285,1285,1285,1285,0
20240731,150300,281556402,1285,1285,1285,1285,255
20240731,150200,281228727,1285,1285,1285,1285,0
20240731,150100,281228727,1285,1285,1285,1285,1
20240731,150000,281227442,1285,1285,1285,1285,0
20240731,145900,281227442,1285,1285,1285,1285,0
20240731,145800,281227442,1285,1285,1285,1285,0
20240731,145700,281227442,1285,1285,1285,1285,0
20240731,145600,281227442,1285,1285,1285,1285,13
20240731,145500,281210737,1285,1285,1285,1285,16
20240731,145400,281190177,1276,1276,1276,1276,710
20240731,145300,280284217,1276,1276,1276,1276,0
20240731,145200,280284217,1276,1276,1276,1276,30
20240731,145100,280245937,1277,1277,1277,1277,933
20240731,145000,279054496,1285,1285,1285,1285,0
20240731,144900,279054496,1285,1285,1285,1285,0
20240731,144800,279054496,1285,1285,1285,1285,0
20240731,144700,279054496,1285,1285,1285,1285,0
20240731,144600,279054496,1285,1285,1285,1285,2303
20240731,144500,276095141,1285,1285,1285,1285,0
20240731,144400,276095141,1285,1285,1285,1285,0
20240731,144300,276095141,1285,1285,1285,1285,0
20240731,144200,276095141,1285,1285,1285,1285,0
20240731,144100,276095141,1285,1285,1285,1285,77
20240731,144000,275996196,1285,1285,1285,1285,1
20240731,143900,275994911,1276,1276,1276,1276,0
20240731,143800,275994911,1276,1276,1276,1276,0
20240731,143700,275994911,1276,1276,1276,1276,2873
20240731,143600,272328963,1276,1276,1276,1276,0
20240731,143500,272328963,1276,1276,1276,1276,0
20240731,143400,272328963,1276,1278,1278,1276,2873
20240731,143300,268662714,1286,1286,1286,1286,0
20240731,143200,268662714,1286,1286,1286,1286,0
20240731,143100,268662714,1286,1286,1286,1286,0
20240731,143000,268662714,1286,1286,1286,1286,0
20240731,142900,268662714,1286,1286,1286,1286,0
20240731,142800,268662714,1286,1286,1286,1286,0
20240731,142700,268662714,1286,1286,1286,1286,0
20240731,142600,268662714,1286,1286,1286,1286,0
20240731,142500,268662714,1286,1286,1286,1286,0
20240731,142400,268662714,1286,1286,1286,1286,0
20240731,142300,268662714,1286,1286,1286,1286,0
20240731,142200,268662714,1286,1286,1286,1286,0
20240731,142100,268662714,1286,1286,1286,1285,10
20240731,142000,268649855,1286,1286,1286,1286,0
20240731,141900,268649855,1286,1286,1286,1286,0
20240731,141800,268649855,1286,1286,1286,1286,0
20240731,141700,268649855,1286,1286,1286,1286,0
20240731,141600,268649855,1286,1286,1286,1286,0
20240731,141500,268649855,1286,1286,1286,1286,0
20240731,141400,268649855,1286,1286,1286,1286,0
20240731,141300,268649855,1286,1286,1286,1286,0
20240731,141200,268649855,1286,1286,1286,1286,0
20240731,141100,268649855,1286,1286,1286,1286,0
20240731,141000,268649855,1286,1286,1286,1286,0
20240731,140900,268649855,1286,1286,1286,1285,310
20240731,140800,268251495,1289,1287,1289,1287,226
20240731,140700,267960205,1289,1289,1289,1289,5
20240731,140600,267953760,1289,1289,1290,1289,2014
20240731,140500,265356662,1290,1290,1290,1290,0
20240731,140400,265356662,1290,1286,1290,1286,2854
20240731,140300,261675751,1291,1291,1291,1291,0
20240731,140200,261675751,1291,1291,1291,1291,0
20240731,140100,261675751,1291,1291,1291,1291,0
20240731,140000,261675751,1291,1291,1291,1291,0
20240731,135900,261675751,1291,1291,1291,1291,0
20240731,135800,261675751,1291,1291,1291,1291,0
20240731,135700,261675751,1291,1291,1291,1291,0
20240731,135600,261675751,1291,1291,1291,1291,0
20240731,135500,261675751,1291,1291,1291,1291,0
20240731,135400,261675751,1291,1291,1291,1291,0
20240731,135300,261675751,1291,1291,1291,1291,0
20240731,135200,261675751,1291,1291,1291,1291,0
20240731,135100,261675751,1291,1291,1291,1291,0
20240731,135000,261675751,1291,1291,1291,1291,0
20240731,134900,261675751,1291,1291,1291,1291,0
20240731,134800,261675751,1291,1291,1291,1291,0
20240731,134700,261675751,1291,1291,1291,1291,0
20240731,134600,261675751,1291,1291,1291,1291,0
20240731,134500,261675751,1291,1291,1291,1291,0
20240731,134400,261675751,1291,1291,1291,1291,0
20240731,134300,261675751,1291,1291,1291,1291,0
20240731,134200,261675751,1291,1291,1291,1291,0
20240731,134100,261675751,1291,1291,1291,1291,0
20240731,134000,261675751,1291,1291,1291,1291,0
20240731,133900,261675751,1291,1291,1291,1291,0
20240731,133800,261675751,1291,1291,1291,1291,0
20240731,133700,261675751,1291,1291,1291,1291,0
20240731,133600,261675751,1291,1291,1291,1291,0
20240731,133500,261675751,1291,1291,1291,1291,0
20240731,133400,261675751,1291,1290,1291,1290,146
20240731,133300,261487350,1293,1293,1293,1293,0
20240731,133200,261487350,1293,1290,1293,1290,160
20240731,133100,261280515,1293,1284,1293,1284,784
20240731,133000,260273850,1290,1285,1290,1285,1699
20240731,132900,258084435,1285,1272,1285,1272,45860
20240731,132800,199545691,1272,1272,1272,1272,0
20240731,132700,199545691,1272,1272,1272,1272,1
20240731,132600,199544419,1268,1268,1268,1268,0
20240731,132500,199544419,1268,1268,1268,1268,2
20240731,132400,199541883,1267,1267,1267,1267,0
20240731,132300,199541883,1267,1267,1267,1267,0
20240731,132200,199541883,1267,1267,1267,1267,0
20240731,132100,199541883,1267,1267,1267,1267,0
20240731,132000,199541883,1267,1267,1267,1267,0
20240731,131900,199541883,1267,1267,1267,1267,0
20240731,131800,199541883,1267,1267,1267,1267,0
20240731,131700,199541883,1267,1267,1267,1267,0
20240731,131600,199541883,1267,1267,1267,1267,0
20240731,131500,199541883,1267,1268,1268,1267,3278
20240731,131400,195387924,1268,1268,1268,1268,6110
20240731,131300,187640444,1272,1272,1272,1272,0
20240731,131200,187640444,1272,1272,1272,1272,0
20240731,131100,187640444,1272,1272,1272,1272,0
20240731,131000,187640444,1272,1272,1272,1272,0
20240731,130900,187640444,1272,1272,1272,1272,0
20240731,130800,187640444,1272,1272,1272,1272,0
20240731,130700,187640444,1272,1272,1272,1272,0
20240731,130600,187640444,1272,1272,1272,1272,0
20240731,130500,187640444,1272,1272,1272,1272,0
20240731,130400,187640444,1272,1272,1272,1272,0
20240731,130300,187640444,1272,1272,1272,1272,0
20240731,130200,187640444,1272,1272,1272,1272,10
20240731,130100,187627724,1268,1268,1268,1268,0
20240731,130000,187627724,1268,1268,1268,1268,0
20240731,125900,187627724,1268,1268,1268,1268,0
20240731,125800,187627724,1268,1268,1268,1268,0
20240731,125700,187627724,1268,1268,1268,1268,0
20240731,125600,187627724,1268,1268,1268,1268,0
20240731,125500,187627724,1268,1270,1270,1268,12732
20240731,125400,171468084,1270,1270,1270,1270,297
20240731,125300,171090894,1270,1270,1270,1270,0
20240731,125200,171090894,1270,1270,1270,1270,0
20240731,125100,171090894,1270,1270,1270,1270,0
20240731,125000,171090894,1270,1270,1270,1270,0
20240731,124900,171090894,1270,1272,1272,1270,423
20240731,124800,170553638,1270,1270,1270,1270,1
20240731,124700,170552368,1270,1270,1270,1270,343
20240731,124600,170116758,1270,1270,1270,1270,0
20240731,124500,170116758,1270,1270,1270,1270,453
20240731,124400,169541448,1271,1271,1271,1271,342
20240731,124300,169106766,1271,1271,1271,1271,0
20240731,124200,169106766,1271,1271,1271,1271,0
20240731,124100,169106766,1271,1271,1271,1271,100
20240731,124000,168979666,1271,1271,1271,1271,0
20240731,123900,168979666,1271,1271,1271,1271,0
20240731,123800,168979666,1271,1271,1271,1271,100
20240731,123700,168852566,1271,1271,1271,1271,0
20240731,123600,168852566,1271,1271,1271,1271,0
20240731,123500,168852566,1271,1271,1271,1271,0
20240731,123400,168852566,1271,1271,1271,1271,0
20240731,123300,168852566,1271,1271,1271,1271,2
20240731,123200,168850024,1271,1271,1271,1271,102
20240731,123100,168720382,1270,1270,1270,1270,0
20240731,123000,168720382,1270,1270,1270,1270,0
20240731,122900,168720382,1270,1270,1270,1270,0
20240731,122800,168720382,1270,1270,1270,1270,0
20240731,122700,168720382,1270,1270,1270,1270,0
20240731,122600,168720382,1270,1270,1270,1270,0
20240731,122500,168720382,1270,1270,1270,1270,0
20240731,122400,168720382,1270,1270,1270,1270,0
20240731,122300,168720382,1270,1271,1271,1270,77
20240731,122200,168622589,1270,1270,1270,1270,0
20240731,122100,168622589,1270,1270,1270,1270,0
20240731,122000,168622589,1270,1270,1270,1270,100
20240731,121900,168495589,1272,1272,1272,1272,0
20240731,121800,168495589,1272,1272,1272,1272,0
20240731,121700,168495589,1272,1272,1272,1272,0
20240731,121600,168495589,1272,1272,1272,1272,0
20240731,121500,168495589,1272,1272,1272,1272,0
20240731,121400,168495589,1272,1272,1272,1272,0
20240731,121300,168495589,1272,1272,1272,1272,0
20240731,121200,168495589,1272,1272,1272,1272,0
20240731,121100,168495589,1272,1272,1272,1272,0
20240731,121000,168495589,1272,1272,1272,1272,0
20240731,120900,168495589,1272,1272,1272,1272,0
20240731,120800,168495589,1272,1272,1272,1272,0
20240731,120700,168495589,1272,1272,1272,1272,0
20240731,120600,168495589,1272,1272,1272,1272,0
20240731,120500,168495589,1272,1272,1272,1272,0
20240731,120400,168495589,1272,1272,1272,1272,1
20240731,120300,168494317,1272,1272,1272,1272,1
20240731,120200,168493045,1272,1272,1272,1272,0
20240731,120100,168493045,1272,1272,1272,1272,0
20240731,120000,168493045,1272,1272,1272,1272,100
20240731,115900,168365845,1272,1271,1272,1271,100
20240731,115800,168238723,1271,1271,1271,1271,0
20240731,115700,168238723,1271,1271,1271,1271,0
20240731,115600,168238723,1271,1271,1271,1271,100
20240731,115500,168111623,1261,1261,1261,1261,0
20240731,115400,168111623,1261,1261,1261,1261,0
20240731,115300,168111623,1261,1261,1261,1261,0
20240731,115200,168111623,1261,1261,1261,1261,6
20240731,115100,168104057,1261,1261,1261,1261,0
20240731,115000,168104057,1261,1261,1261,1261,0
20240731,114900,168104057,1261,1261,1261,1261,0
20240731,114800,168104057,1261,1261,1261,1261,0
20240731,114700,168104057,1261,1261,1261,1261,0
20240731,114600,168104057,1261,1261,1261,1261,0
20240731,114500,168104057,1261,1261,1261,1261,29
20240731,114400,168067488,1261,1261,1261,1261,0
20240731,114300,168067488,1261,1261,1261,1261,143
20240731,114200,167887165,1274,1274,1274,1274,0
20240731,114100,167887165,1274,1273,1274,1273,500
20240731,114000,167250614,1273,1273,1273,1273,0
20240731,113900,167250614,1273,1260,1273,1256,4014
20240731,113800,162191970,1259,1261,1261,1259,2298
20240731,113700,159295487,1269,1269,1269,1269,0
20240731,113600,159295487,1269,1269,1269,1269,0
20240731,113500,159295487,1269,1269,1269,1269,0
20240731,113400,159295487,1269,1269,1269,1269,10
20240731,113300,159282797,1269,1260,1269,1260,339
20240731,113200,158853227,1260,1260,1260,1260,0
20240731,113100,158853227,1260,1262,1262,1260,3111
20240731,113000,154929403,1260,1275,1275,1260,4001
20240731,112900,149881254,1275,1275,1275,1275,0
20240731,112800,149881254,1275,1275,1275,1275,0
20240731,112700,149881254,1275,1275,1275,1275,0
20240731,112600,149881254,1275,1270,1275,1270,1000
20240731,112500,148606304,1275,1275,1275,1275,0
20240731,112400,148606304,1275,1275,1275,1275,0
20240731,112300,148606304,1275,1275,1275,1275,0
20240731,112200,148606304,1275,1275,1275,1275,300
20240731,112100,148223804,1275,1275,1275,1275,0
20240731,112000,148223804,1275,1275,1275,1275,0
20240731,111900,148223804,1275,1275,1275,1275,0
20240731,111800,148223804,1275,1275,1275,1275,50
20240731,111700,148160054,1275,1275,1275,1275,0
20240731,111600,148160054,1275,1275,1275,1275,0
20240731,111500,148160054,1275,1275,1275,1275,0
20240731,111400,148160054,1275,1275,1275,1275,0
20240731,111300,148160054,1275,1275,1275,1275,0
20240731,111200,148160054,1275,1275,1275,1275,0
20240731,111100,148160054,1275,1275,1275,1275,0
20240731,111000,148160054,1275,1274,1275,1274,10
20240731,110900,148147305,1275,1275,1275,1275,0
20240731,110800,148147305,1275,1275,1275,1275,0
20240731,110700,148147305,1275,1275,1275,1275,0
20240731,110600,148147305,1275,1265,1275,1265,410
20240731,110500,147626755,1275,1274,1275,1274,5
20240731,110400,147620381,1275,1275,1275,1275,10
20240731,110300,147607631,1275,1275,1275,1275,0
20240731,110200,147607631,1275,1275,1275,1275,100
20240731,110100,147480131,1275,1275,1275,1275,0
20240731,110000,147480131,1275,1275,1275,1275,0
20240731,105900,147480131,1275,1275,1275,1275,0
20240731,105800,147480131,1275,1275,1275,1275,0
20240731,105700,147480131,1275,1266,1275,1265,2209
20240731,105600,144681546,1275,1275,1275,1275,0
20240731,105500,144681546,1275,1275,1275,1275,0
20240731,105400,144681546,1275,1274,1275,1274,650
20240731,105300,143853430,1274,1274,1274,1274,0
20240731,105200,143853430,1274,1274,1274,1274,0
20240731,105100,143853430,1274,1274,1274,1274,0
20240731,105000,143853430,1274,1274,1274,1274,0
20240731,104900,143853430,1274,1274,1274,1274,0
20240731,104800,143853430,1274,1274,1274,1274,0
20240731,104700,143853430,1274,1274,1274,1274,0
20240731,104600,143853430,1274,1274,1274,1274,1
20240731,104500,143852156,1274,1274,1274,1274,0
20240731,104400,143852156,1274,1274,1274,1274,1
20240731,104300,143850882,1266,1266,1266,1266,133
20240731,104200,143682504,1264,1264,1264,1264,3
20240731,104100,143678712,1276,1276,1276,1276,0
20240731,104000,143678712,1276,1276,1276,1276,69
20240731,103900,143590668,1276,1276,1276,1276,0
20240731,103800,143590668,1276,1276,1276,1276,0
20240731,103700,143590668,1276,1276,1276,1276,0
20240731,103600,143590668,1276,1270,1276,1270,1000
20240731,103500,142316704,1260,1260,1260,1260,8331
20240731,103400,131819644,1259,1259,1259,1259,400
20240731,103300,131316044,1260,1261,1261,1260,11732
20240731,103200,116533723,1260,1260,1260,1260,0
20240731,103100,116533723,1260,1260,1260,1260,0
20240731,103000,116533723,1260,1262,1262,1260,6002
20240731,102900,108964803,1263,1264,1264,1263,2000
20240731,102800,106438703,1270,1270,1270,1270,0
20240731,102700,106438703,1270,1265,1270,1261,17003
20240731,102600,84989206,1270,1270,1270,1270,1500
20240731,102500,83084206,1270,1266,1270,1266,612
20240731,102400,82307902,1270,1270,1270,1270,0
20240731,102300,82307902,1270,1270,1270,1270,100
20240731,102200,82180902,1275,1275,1275,1275,0
20240731,102100,82180902,1275,1275,1275,1275,0
20240731,102000,82180902,1275,1275,1275,1275,0
20240731,101900,82180902,1275,1270,1275,1270,201
20240731,101800,81925627,1276,1276,1276,1276,0
20240731,101700,81925627,1276,1270,1276,1270,2
20240731,101600,81923081,1276,1276,1276,1276,100
20240731,101500,81795481,1276,1270,1276,1270,2
20240731,101400,81792935,1277,1277,1277,1277,0
20240731,101300,81792935,1277,1277,1277,1277,0
20240731,101200,81792935,1277,1277,1277,1277,0
20240731,101100,81792935,1277,1277,1277,1277,0
20240731,101000,81792935,1277,1277,1277,1277,1
20240731,100900,81791658,1270,1270,1270,1270,0
20240731,100800,81791658,1270,1270,1270,1270,140
20240731,100700,81613858,1270,1270,1270,1270,360
20240731,100600,81156658,1270,1270,1270,1270,359
20240731,100500,80700728,1261,1262,1262,1261,495
20240731,100400,80076528,1262,1282,1282,1261,7604
20240731,100300,70475922,1282,1282,1282,1282,16
20240731,100200,70455410,1282,1282,1282,1282,16
20240731,100100,70434898,1282,1282,1282,1282,30
20240731,100000,70396438,1283,1274,1283,1261,6231
20240731,095900,62452342,1274,1273,1276,1261,9350
20240731,095800,50636802,1277,1277,1277,1277,233
20240731,095700,50339261,1273,1277,1277,1273,1208
20240731,095600,48799223,1278,1279,1281,1278,2034
20240731,095500,46198766,1280,1283,1283,1280,953
20240731,095400,44978015,1283,1283,1283,1283,7
20240731,095300,44969034,1289,1289,1289,1289,4
20240731,095200,44963878,1289,1289,1289,1289,0
20240731,095100,44963878,1289,1289,1289,1289,0
20240731,095000,44963878,1289,1284,1289,1282,2001
20240731,094900,42397939,1284,1287,1287,1284,1700
20240731,094800,40214010,1294,1294,1294,1294,0
20240731,094700,40214010,1294,1294,1294,1294,5006
20240731,094600,33736246,1294,1294,1294,1294,0
20240731,094500,33736246,1294,1291,1294,1286,84
20240731,094400,33627692,1296,1296,1296,1296,0
20240731,094300,33627692,1296,1296,1296,1296,0
20240731,094200,33627692,1296,1296,1296,1296,0
20240731,094100,33627692,1296,1296,1296,1296,0
20240731,094000,33627692,1296,1296,1296,1296,0
20240731,093900,33627692,1296,1296,1296,1296,6
20240731,093800,33619916,1296,1296,1296,1296,5
20240731,093700,33613436,1296,1296,1296,1296,1
20240731,093600,33612140,1296,1296,1296,1296,0
20240731,093500,33612140,1296,1296,1296,1296,0
20240731,093400,33612140,1296,1294,1296,1294,168
20240731,093300,33394714,1294,1294,1294,1294,0
20240731,093200,33394714,1294,1294,1294,1294,332
20240731,093100,32965106,1294,1294,1294,1294,5
20240731,093000,32958636,1294,1294,1294,1294,0
20240731,092900,32958636,1294,1294,1294,1294,0
20240731,092800,32958636,1294,1294,1294,1294,10
20240731,092700,32945696,1293,1293,1293,1293,397
20240731,092600,32432375,1294,1294,1294,1294,14
20240731,092500,32414259,1294,1294,1294,1294,0
20240731,092400,32414259,1294,1294,1294,1294,5
20240731,092300,32407789,1294,1286,1294,1286,2005
20240731,092200,29821063,1286,1289,1289,1286,807
20240731,092100,28782652,1290,1297,1297,1290,505
20240731,092000,28130482,1297,1297,1297,1297,5
20240731,091900,28123997,1297,1297,1297,1297,6
20240731,091800,28116215,1297,1297,1297,1297,5
20240731,091700,28109730,1297,1297,1297,1297,5
20240731,091600,28103245,1297,1298,1298,1285,5011
20240731,091500,21661885,1298,1297,1298,1297,10
20240731,091400,21648906,1300,1300,1300,1300,10
20240731,091300,21635906,1300,1300,1300,1300,10
20240731,091200,21622906,1300,1300,1300,1300,0
20240731,091100,21622906,1300,1300,1300,1300,0
20240731,091000,21622906,1300,1300,1300,1300,37
20240731,090900,21574806,1299,1299,1299,1298,1768
20240731,090800,19278274,1299,1296,1299,1296,5000
20240731,090700,12791684,1296,1296,1296,1296,10
20240731,090600,12778724,1287,1299,1299,1285,311
20240731,090500,12375999,1299,1297,1299,1283,1631
20240731,090400,10258628,1297,1297,1297,1297,1005
20240731,090300,8955143,1297,1296,1298,1295,1615
20240731,090200,6861884,1297,1295,1298,1294,805
20240731,090100,5818710,1296,1296,1296,1296,5
20240731,090000,5812230,1299,1298,1299,1270,4289