KissMeData/009270/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184800,251842169,1302,1302,1302,1302,13016
20230731,184700,251842169,1302,1302,1302,1302,0
20230731,184600,251842169,1302,1302,1302,1302,0
20230731,184500,251842169,1302,1302,1302,1302,0
20230731,184400,251842169,1302,1302,1302,1302,0
20230731,184300,251842169,1302,1302,1302,1302,0
20230731,184200,251842169,1302,1302,1302,1302,0
20230731,184100,251842169,1302,1302,1302,1302,0
20230731,184000,251842169,1302,1302,1302,1302,0
20230731,183900,251842169,1302,1302,1302,1302,0
20230731,183800,251842169,1302,1302,1302,1302,0
20230731,183700,251842169,1302,1302,1302,1302,0
20230731,183600,251842169,1302,1302,1302,1302,0
20230731,183500,251842169,1302,1302,1302,1302,0
20230731,183400,251842169,1302,1302,1302,1302,0
20230731,183300,251842169,1302,1302,1302,1302,0
20230731,183200,251842169,1302,1302,1302,1302,0
20230731,183100,251842169,1302,1302,1302,1302,0
20230731,183000,251842169,1302,1302,1302,1302,0
20230731,182900,251842169,1302,1302,1302,1302,0
20230731,182800,251842169,1302,1302,1302,1302,0
20230731,182700,251842169,1302,1302,1302,1302,0
20230731,182600,251842169,1302,1302,1302,1302,0
20230731,182500,251842169,1302,1302,1302,1302,0
20230731,182400,251842169,1302,1302,1302,1302,0
20230731,182300,251842169,1302,1302,1302,1302,0
20230731,182200,251842169,1302,1302,1302,1302,0
20230731,182100,251842169,1302,1302,1302,1302,0
20230731,182000,251842169,1302,1302,1302,1302,0
20230731,181900,251842169,1302,1302,1302,1302,0
20230731,181800,251842169,1302,1302,1302,1302,13016
20230731,181700,251842169,1302,1302,1302,1302,0
20230731,181600,251842169,1302,1302,1302,1302,0
20230731,181500,251842169,1302,1302,1302,1302,0
20230731,181400,251842169,1302,1302,1302,1302,0
20230731,181300,251842169,1302,1302,1302,1302,0
20230731,181200,251842169,1302,1302,1302,1302,0
20230731,181100,251842169,1302,1302,1302,1302,0
20230731,181000,251842169,1302,1302,1302,1302,0
20230731,180900,251842169,1302,1302,1302,1302,0
20230731,180800,251842169,1302,1302,1302,1302,0
20230731,180700,251842169,1302,1302,1302,1302,0
20230731,180600,251842169,1302,1302,1302,1302,0
20230731,180500,251842169,1302,1302,1302,1302,0
20230731,180400,251842169,1302,1302,1302,1302,0
20230731,180300,251842169,1302,1302,1302,1302,0
20230731,180200,251842169,1302,1302,1302,1302,0
20230731,180100,251842169,1302,1302,1302,1302,0
20230731,180000,251842169,1302,1302,1302,1302,0
20230731,175900,251842169,1302,1302,1302,1302,0
20230731,175800,251842169,1302,1302,1302,1302,0
20230731,175700,251842169,1302,1302,1302,1302,0
20230731,175600,251842169,1302,1302,1302,1302,0
20230731,175500,251842169,1302,1302,1302,1302,0
20230731,175400,251842169,1302,1302,1302,1302,0
20230731,175300,251842169,1302,1302,1302,1302,0
20230731,175200,251842169,1302,1302,1302,1302,0
20230731,175100,251842169,1302,1302,1302,1302,0
20230731,175000,251842169,1302,1302,1302,1302,0
20230731,174900,251842169,1302,1302,1302,1302,0
20230731,174800,251842169,1302,1302,1302,1302,13016
20230731,174700,251842169,1302,1302,1302,1302,0
20230731,174600,251842169,1302,1302,1302,1302,0
20230731,174500,251842169,1302,1302,1302,1302,0
20230731,174400,251842169,1302,1302,1302,1302,0
20230731,174300,251842169,1302,1302,1302,1302,0
20230731,174200,251842169,1302,1302,1302,1302,0
20230731,174100,251842169,1302,1302,1302,1302,0
20230731,174000,251842169,1302,1302,1302,1302,0
20230731,173900,251842169,1302,1302,1302,1302,0
20230731,173800,251842169,1302,1302,1302,1302,0
20230731,173700,251842169,1302,1302,1302,1302,0
20230731,173600,251842169,1302,1302,1302,1302,0
20230731,173500,251842169,1302,1302,1302,1302,0
20230731,173400,251842169,1302,1302,1302,1302,0
20230731,173300,251842169,1302,1302,1302,1302,0
20230731,173200,251842169,1302,1302,1302,1302,0
20230731,173100,251842169,1302,1302,1302,1302,0
20230731,173000,251842169,1302,1302,1302,1302,0
20230731,172900,251842169,1302,1302,1302,1302,0
20230731,172800,251842169,1302,1302,1302,1302,0
20230731,172700,251842169,1302,1302,1302,1302,0
20230731,172600,251842169,1302,1302,1302,1302,0
20230731,172500,251842169,1302,1302,1302,1302,0
20230731,172400,251842169,1302,1302,1302,1302,0
20230731,172300,251842169,1302,1302,1302,1302,0
20230731,172200,251842169,1302,1302,1302,1302,0
20230731,172100,251842169,1302,1302,1302,1302,0
20230731,172000,251842169,1302,1302,1302,1302,0
20230731,171900,251842169,1302,1302,1302,1302,0
20230731,171800,251842169,1302,1302,1302,1302,13016
20230731,171700,251842169,1302,1302,1302,1302,0
20230731,171600,251842169,1302,1302,1302,1302,0
20230731,171500,251842169,1302,1302,1302,1302,0
20230731,171400,251842169,1302,1302,1302,1302,0
20230731,171300,251842169,1302,1302,1302,1302,0
20230731,171200,251842169,1302,1302,1302,1302,0
20230731,171100,251842169,1302,1302,1302,1302,0
20230731,171000,251842169,1302,1302,1302,1302,0
20230731,170900,251842169,1302,1302,1302,1302,0
20230731,170800,251842169,1302,1302,1302,1302,0
20230731,170700,251842169,1302,1302,1302,1302,0
20230731,170600,251842169,1302,1302,1302,1302,0
20230731,170500,251842169,1302,1302,1302,1302,0
20230731,170400,251842169,1302,1302,1302,1302,0
20230731,170300,251842169,1302,1302,1302,1302,0
20230731,170200,251842169,1302,1302,1302,1302,0
20230731,170100,251842169,1302,1302,1302,1302,0
20230731,170000,251842169,1302,1302,1302,1302,0
20230731,165900,251842169,1302,1302,1302,1302,0
20230731,165800,251842169,1302,1302,1302,1302,0
20230731,165700,251842169,1302,1302,1302,1302,0
20230731,165600,251842169,1302,1302,1302,1302,0
20230731,165500,251842169,1302,1302,1302,1302,0
20230731,165400,251842169,1302,1302,1302,1302,0
20230731,165300,251842169,1302,1302,1302,1302,0
20230731,165200,251842169,1302,1302,1302,1302,0
20230731,165100,251842169,1302,1302,1302,1302,0
20230731,165000,251842169,1302,1302,1302,1302,0
20230731,164900,251842169,1302,1302,1302,1302,0
20230731,164800,251842169,1302,1302,1302,1302,13016
20230731,164700,251842169,1302,1302,1302,1302,0
20230731,164600,251842169,1302,1302,1302,1302,0
20230731,164500,251842169,1302,1302,1302,1302,0
20230731,164400,251842169,1302,1302,1302,1302,0
20230731,164300,251842169,1302,1302,1302,1302,0
20230731,164200,251842169,1302,1302,1302,1302,0
20230731,164100,251842169,1302,1302,1302,1302,0
20230731,164000,251842169,1302,1302,1302,1302,0
20230731,163900,251842169,1302,1302,1302,1302,0
20230731,163800,251842169,1302,1302,1302,1302,0
20230731,163700,251842169,1302,1302,1302,1302,0
20230731,163600,251842169,1302,1302,1302,1302,0
20230731,163500,251842169,1302,1302,1302,1302,0
20230731,163400,251842169,1302,1302,1302,1302,0
20230731,163300,251842169,1302,1302,1302,1302,0
20230731,163200,251842169,1302,1302,1302,1302,0
20230731,163100,251842169,1302,1302,1302,1302,0
20230731,163000,251842169,1302,1302,1302,1302,0
20230731,162900,251842169,1302,1302,1302,1302,0
20230731,162800,251842169,1302,1302,1302,1302,0
20230731,162700,251842169,1302,1302,1302,1302,0
20230731,162600,251842169,1302,1302,1302,1302,0
20230731,162500,251842169,1302,1302,1302,1302,0
20230731,162400,251842169,1302,1302,1302,1302,0
20230731,162300,251842169,1302,1302,1302,1302,0
20230731,162200,251842169,1302,1302,1302,1302,0
20230731,162100,251842169,1302,1302,1302,1302,0
20230731,162000,251842169,1302,1302,1302,1302,0
20230731,161900,251842169,1302,1302,1302,1302,0
20230731,161800,251842169,1302,1302,1302,1302,13016
20230731,161700,251842169,1302,1302,1302,1302,0
20230731,161600,251842169,1302,1302,1302,1302,0
20230731,161500,251842169,1302,1302,1302,1302,0
20230731,161400,251842169,1302,1302,1302,1302,0
20230731,161300,251842169,1302,1302,1302,1302,0
20230731,161200,251842169,1302,1302,1302,1302,0
20230731,161100,251842169,1302,1302,1302,1302,0
20230731,161000,251842169,1302,1302,1302,1302,0
20230731,160900,251842169,1302,1302,1302,1302,0
20230731,160800,251842169,1302,1302,1302,1302,0
20230731,160700,251842169,1302,1302,1302,1302,0
20230731,160600,251842169,1302,1302,1302,1302,0
20230731,160500,251842169,1302,1302,1302,1302,0
20230731,160400,251842169,1302,1302,1302,1302,0
20230731,160300,251842169,1302,1302,1302,1302,0
20230731,160200,251842169,1302,1302,1302,1302,0
20230731,160100,251842169,1302,1302,1302,1302,0
20230731,160000,251842169,1302,1302,1302,1302,0
20230731,155900,251842169,1302,1302,1302,1302,0
20230731,155800,251842169,1302,1302,1302,1302,0
20230731,155700,251842169,1302,1302,1302,1302,0
20230731,155600,251842169,1302,1302,1302,1302,0
20230731,155500,251842169,1302,1302,1302,1302,0
20230731,155400,251842169,1302,1302,1302,1302,0
20230731,155300,251842169,1302,1302,1302,1302,0
20230731,155200,251842169,1302,1302,1302,1302,0
20230731,155100,251842169,1302,1302,1302,1302,0
20230731,155000,251842169,1302,1302,1302,1302,0
20230731,154900,251842169,1302,1302,1302,1302,0
20230731,154800,251842169,1302,1302,1302,1302,13016
20230731,154700,251842169,1302,1302,1302,1302,0
20230731,154600,251842169,1302,1302,1302,1302,0
20230731,154500,251842169,1302,1302,1302,1302,0
20230731,154400,251842169,1302,1302,1302,1302,0
20230731,154300,251842169,1302,1302,1302,1302,0
20230731,154200,251842169,1302,1302,1302,1302,0
20230731,154100,251842169,1302,1302,1302,1302,0
20230731,154000,251842169,1302,1302,1302,1302,0
20230731,153900,251842169,1302,1302,1302,1302,0
20230731,153800,251842169,1302,1302,1302,1302,0
20230731,153700,251842169,1302,1302,1302,1302,0
20230731,153600,251842169,1302,1302,1302,1302,0
20230731,153500,251842169,1302,1302,1302,1302,0
20230731,153400,251842169,1302,1302,1302,1302,0
20230731,153300,251842169,1302,1302,1302,1302,0
20230731,153200,251842169,1302,1302,1302,1302,0
20230731,153100,251842169,1302,1302,1302,1302,0
20230731,153000,251842169,1302,1302,1302,1302,13016
20230731,152900,234895337,1303,1303,1303,1303,0
20230731,152800,234895337,1303,1303,1303,1303,0
20230731,152700,234895337,1303,1303,1303,1303,0
20230731,152600,234895337,1303,1303,1303,1303,0
20230731,152500,234895337,1303,1303,1303,1303,0
20230731,152400,234895337,1303,1303,1303,1303,0
20230731,152300,234895337,1303,1303,1303,1303,0
20230731,152200,234895337,1303,1303,1303,1303,0
20230731,152100,234895337,1303,1303,1303,1303,0
20230731,152000,234895337,1303,1303,1303,1303,0
20230731,151900,234895337,1303,1303,1303,1303,226
20230731,151800,234600859,1300,1300,1300,1300,2
20230731,151700,234598259,1303,1301,1303,1301,150
20230731,151600,234403014,1300,1301,1301,1300,2
20230731,151500,234400413,1300,1300,1300,1300,0
20230731,151400,234400413,1300,1301,1301,1300,2
20230731,151300,234397812,1302,1302,1302,1302,28
20230731,151200,234361356,1302,1301,1302,1299,2021
20230731,151100,231735806,1301,1301,1301,1301,1
20230731,151000,231734505,1301,1300,1301,1300,2
20230731,150900,231731904,1302,1302,1302,1302,0
20230731,150800,231731904,1302,1302,1302,1302,1
20230731,150700,231730602,1301,1300,1301,1300,2
20230731,150600,231728001,1302,1302,1302,1302,0
20230731,150500,231728001,1302,1302,1302,1302,1
20230731,150400,231726699,1302,1299,1302,1299,12
20230731,150300,231711103,1300,1300,1300,1300,0
20230731,150200,231711103,1300,1300,1300,1300,109
20230731,150100,231569403,1300,1299,1300,1299,255
20230731,150000,231237918,1300,1300,1300,1300,19
20230731,145900,231213218,1300,1300,1300,1300,33
20230731,145800,231170318,1302,1302,1302,1302,0
20230731,145700,231170318,1302,1299,1302,1299,3
20230731,145600,231166418,1299,1299,1299,1299,0
20230731,145500,231166418,1299,1299,1299,1299,52
20230731,145400,231098870,1299,1299,1299,1299,1
20230731,145300,231097571,1302,1302,1302,1302,0
20230731,145200,231097571,1302,1302,1302,1302,0
20230731,145100,231097571,1302,1302,1302,1302,0
20230731,145000,231097571,1302,1301,1302,1301,418
20230731,144900,230553370,1301,1299,1301,1299,6
20230731,144800,230545567,1299,1299,1299,1299,0
20230731,144700,230545567,1299,1299,1299,1299,473
20230731,144600,229931140,1299,1299,1299,1299,0
20230731,144500,229931140,1299,1299,1301,1299,523
20230731,144400,229251078,1299,1301,1301,1299,388
20230731,144300,228746330,1301,1300,1301,1300,2
20230731,144200,228743729,1299,1299,1299,1299,95
20230731,144100,228620324,1302,1302,1302,1302,1
20230731,144000,228619022,1299,1300,1300,1299,3534
20230731,143900,224025660,1300,1302,1303,1300,98
20230731,143800,223897972,1303,1303,1303,1303,0
20230731,143700,223897972,1303,1302,1303,1300,212
20230731,143600,223621806,1301,1300,1301,1300,51
20230731,143500,223555505,1300,1300,1300,1300,1978
20230731,143400,220984105,1300,1300,1300,1300,5310
20230731,143300,214081105,1303,1302,1303,1302,100
20230731,143200,213950806,1303,1303,1303,1303,126
20230731,143100,213786628,1303,1303,1303,1303,8
20230731,143000,213776204,1303,1301,1304,1301,1360
20230731,142900,212002771,1303,1303,1303,1303,0
20230731,142800,212002771,1303,1303,1303,1303,0
20230731,142700,212002771,1303,1303,1303,1303,0
20230731,142600,212002771,1303,1303,1303,1303,0
20230731,142500,212002771,1303,1302,1303,1302,82
20230731,142400,211896006,1300,1300,1300,1300,0
20230731,142300,211896006,1300,1300,1300,1300,91
20230731,142200,211777706,1300,1300,1300,1300,0
20230731,142100,211777706,1300,1300,1300,1300,7
20230731,142000,211768606,1300,1301,1301,1300,1400
20230731,141900,209948602,1304,1304,1304,1304,1
20230731,141800,209947298,1303,1302,1303,1302,3078
20230731,141700,205939442,1302,1302,1302,1302,40
20230731,141600,205887362,1303,1303,1303,1303,0
20230731,141500,205887362,1303,1303,1303,1303,2
20230731,141400,205884756,1303,1303,1303,1303,8
20230731,141300,205874332,1304,1304,1304,1304,0
20230731,141200,205874332,1304,1304,1304,1304,0
20230731,141100,205874332,1304,1304,1304,1304,78
20230731,141000,205772620,1305,1305,1305,1305,22
20230731,140900,205743910,1305,1305,1305,1305,0
20230731,140800,205743910,1305,1305,1305,1305,1
20230731,140700,205742605,1305,1305,1305,1304,31
20230731,140600,205702170,1304,1304,1304,1304,1853
20230731,140500,203285858,1304,1304,1304,1304,0
20230731,140400,203285858,1304,1304,1304,1304,0
20230731,140300,203285858,1304,1304,1304,1304,0
20230731,140200,203285858,1304,1304,1304,1304,0
20230731,140100,203285858,1304,1303,1304,1303,1121
20230731,140000,201825194,1303,1300,1303,1300,11
20230731,135900,201810891,1303,1303,1303,1303,1
20230731,135800,201809588,1303,1303,1303,1303,0
20230731,135700,201809588,1303,1302,1303,1302,913
20230731,135600,200620861,1302,1302,1302,1302,0
20230731,135500,200620861,1302,1302,1302,1302,0
20230731,135400,200620861,1302,1299,1302,1299,3415
20230731,135300,196176835,1302,1302,1302,1302,0
20230731,135200,196176835,1302,1301,1302,1301,3726
20230731,135100,191327186,1301,1301,1301,1301,0
20230731,135000,191327186,1301,1301,1301,1301,20
20230731,134900,191301166,1301,1301,1301,1301,200
20230731,134800,191040966,1301,1301,1301,1301,0
20230731,134700,191040966,1301,1301,1301,1301,0
20230731,134600,191040966,1301,1301,1301,1301,0
20230731,134500,191040966,1301,1299,1301,1299,516
20230731,134400,190370680,1299,1299,1299,1299,0
20230731,134300,190370680,1299,1299,1299,1299,0
20230731,134200,190370680,1299,1299,1299,1299,0
20230731,134100,190370680,1299,1302,1302,1299,2717
20230731,134000,186841276,1301,1301,1301,1301,109
20230731,133900,186699467,1301,1301,1301,1301,1
20230731,133800,186698166,1302,1302,1302,1302,0
20230731,133700,186698166,1302,1302,1302,1302,0
20230731,133600,186698166,1302,1302,1302,1302,0
20230731,133500,186698166,1302,1302,1302,1302,0
20230731,133400,186698166,1302,1302,1302,1302,0
20230731,133300,186698166,1302,1302,1302,1302,0
20230731,133200,186698166,1302,1302,1302,1302,0
20230731,133100,186698166,1302,1302,1302,1302,0
20230731,133000,186698166,1302,1302,1302,1302,22
20230731,132900,186669522,1302,1299,1302,1299,6171
20230731,132800,178646198,1299,1299,1299,1299,100
20230731,132700,178516298,1299,1299,1299,1299,0
20230731,132600,178516298,1299,1299,1299,1299,0
20230731,132500,178516298,1299,1299,1299,1299,0
20230731,132400,178516298,1299,1299,1299,1299,0
20230731,132300,178516298,1299,1299,1299,1299,0
20230731,132200,178516298,1299,1299,1299,1299,0
20230731,132100,178516298,1299,1297,1299,1297,2978
20230731,132000,174649952,1297,1297,1297,1297,28
20230731,131900,174613636,1297,1297,1297,1297,0
20230731,131800,174613636,1297,1297,1297,1297,0
20230731,131700,174613636,1297,1297,1297,1297,0
20230731,131600,174613636,1297,1297,1297,1297,400
20230731,131500,174094836,1295,1295,1295,1295,8000
20230731,131400,163734836,1295,1296,1296,1295,635
20230731,131300,162911965,1296,1296,1296,1296,900
20230731,131200,161745565,1297,1297,1297,1297,0
20230731,131100,161745565,1297,1296,1297,1296,8
20230731,131000,161735196,1296,1296,1296,1296,5
20230731,130900,161728716,1297,1297,1297,1297,0
20230731,130800,161728716,1297,1297,1297,1297,0
20230731,130700,161728716,1297,1297,1297,1297,164
20230731,130600,161516008,1297,1297,1297,1297,0
20230731,130500,161516008,1297,1297,1297,1297,0
20230731,130400,161516008,1297,1296,1297,1296,202
20230731,130300,161254214,1296,1296,1296,1296,0
20230731,130200,161254214,1296,1296,1296,1296,0
20230731,130100,161254214,1296,1296,1296,1296,15
20230731,130000,161234774,1296,1296,1296,1296,0
20230731,125900,161234774,1296,1296,1296,1296,19
20230731,125800,161210150,1298,1298,1298,1298,0
20230731,125700,161210150,1298,1297,1298,1297,53
20230731,125600,161141407,1297,1297,1297,1297,50
20230731,125500,161076557,1297,1297,1297,1297,0
20230731,125400,161076557,1297,1297,1297,1297,1
20230731,125300,161075260,1298,1298,1298,1298,0
20230731,125200,161075260,1298,1298,1298,1298,0
20230731,125100,161075260,1298,1298,1298,1298,300
20230731,125000,160685860,1299,1299,1299,1299,20
20230731,124900,160659880,1299,1297,1299,1297,3
20230731,124800,160655986,1297,1297,1297,1297,0
20230731,124700,160655986,1297,1297,1297,1297,1
20230731,124600,160654689,1299,1298,1299,1298,2
20230731,124500,160652092,1299,1297,1299,1297,2805
20230731,124400,157012042,1297,1296,1297,1296,966
20230731,124300,155760105,1296,1296,1296,1296,0
20230731,124200,155760105,1296,1296,1296,1296,20
20230731,124100,155734185,1296,1296,1296,1296,0
20230731,124000,155734185,1296,1296,1296,1296,20
20230731,123900,155708265,1296,1296,1296,1296,0
20230731,123800,155708265,1296,1296,1296,1296,0
20230731,123700,155708265,1296,1296,1296,1296,0
20230731,123600,155708265,1296,1296,1296,1296,0
20230731,123500,155708265,1296,1296,1296,1296,0
20230731,123400,155708265,1296,1296,1296,1296,1
20230731,123300,155706969,1293,1293,1293,1293,0
20230731,123200,155706969,1293,1293,1293,1293,0
20230731,123100,155706969,1293,1293,1293,1293,9
20230731,123000,155695332,1296,1296,1296,1296,18
20230731,122900,155672004,1296,1296,1296,1296,5
20230731,122800,155665524,1297,1296,1297,1293,1267
20230731,122700,154025889,1296,1296,1296,1296,0
20230731,122600,154025889,1296,1296,1296,1296,0
20230731,122500,154025889,1296,1296,1296,1296,1010
20230731,122400,152716929,1295,1295,1295,1295,0
20230731,122300,152716929,1295,1295,1295,1295,384
20230731,122200,152219649,1295,1295,1295,1295,6
20230731,122100,152211879,1296,1296,1296,1296,0
20230731,122000,152211879,1296,1296,1296,1296,112
20230731,121900,152066727,1296,1293,1296,1293,21
20230731,121800,152039514,1293,1293,1293,1293,0
20230731,121700,152039514,1293,1293,1293,1293,0
20230731,121600,152039514,1293,1293,1293,1293,0
20230731,121500,152039514,1293,1293,1293,1293,0
20230731,121400,152039514,1293,1294,1294,1293,479
20230731,121300,151420129,1296,1296,1296,1296,13
20230731,121200,151403281,1296,1296,1296,1296,200
20230731,121100,151144081,1296,1294,1296,1294,2003
20230731,121000,148552197,1294,1294,1294,1294,0
20230731,120900,148552197,1294,1294,1294,1294,0
20230731,120800,148552197,1294,1294,1294,1294,0
20230731,120700,148552197,1294,1294,1294,1294,0
20230731,120600,148552197,1294,1293,1294,1293,610
20230731,120500,147763466,1293,1293,1293,1293,0
20230731,120400,147763466,1293,1293,1293,1293,0
20230731,120300,147763466,1293,1293,1293,1293,6
20230731,120200,147755708,1292,1293,1293,1292,999
20230731,120100,146464999,1292,1292,1292,1292,7
20230731,120000,146455955,1292,1292,1292,1292,0
20230731,115900,146455955,1292,1292,1292,1292,0
20230731,115800,146455955,1292,1292,1292,1292,0
20230731,115700,146455955,1292,1292,1292,1292,0
20230731,115600,146455955,1292,1292,1292,1292,0
20230731,115500,146455955,1292,1292,1292,1292,0
20230731,115400,146455955,1292,1292,1292,1292,0
20230731,115300,146455955,1292,1292,1292,1292,100
20230731,115200,146326755,1292,1292,1292,1292,0
20230731,115100,146326755,1292,1292,1292,1292,8
20230731,115000,146316419,1292,1292,1292,1292,251
20230731,114900,145992127,1292,1292,1292,1292,3
20230731,114800,145988251,1293,1293,1293,1293,0
20230731,114700,145988251,1293,1293,1293,1293,0
20230731,114600,145988251,1293,1293,1293,1293,0
20230731,114500,145988251,1293,1293,1293,1293,0
20230731,114400,145988251,1293,1293,1293,1293,0
20230731,114300,145988251,1293,1293,1293,1293,10
20230731,114200,145975321,1293,1293,1293,1293,0
20230731,114100,145975321,1293,1293,1293,1293,21
20230731,114000,145948168,1293,1293,1293,1293,1
20230731,113900,145946875,1293,1293,1293,1293,0
20230731,113800,145946875,1293,1293,1293,1293,0
20230731,113700,145946875,1293,1293,1293,1293,220
20230731,113600,145662415,1294,1294,1294,1294,0
20230731,113500,145662415,1294,1294,1294,1294,0
20230731,113400,145662415,1294,1294,1294,1294,3
20230731,113300,145658533,1294,1294,1294,1294,2
20230731,113200,145655945,1294,1293,1294,1293,11
20230731,113100,145641721,1294,1294,1294,1294,1
20230731,113000,145640427,1293,1294,1294,1293,3
20230731,112900,145636546,1293,1293,1294,1293,150
20230731,112800,145442594,1293,1293,1293,1293,0
20230731,112700,145442594,1293,1293,1293,1293,804
20230731,112600,144403022,1292,1292,1292,1292,550
20230731,112500,143692422,1291,1291,1291,1291,0
20230731,112400,143692422,1291,1291,1291,1291,0
20230731,112300,143692422,1291,1291,1291,1291,1
20230731,112200,143691131,1291,1291,1291,1291,2
20230731,112100,143688549,1292,1292,1292,1292,28
20230731,112000,143652373,1292,1292,1292,1292,40
20230731,111900,143600693,1292,1292,1292,1292,0
20230731,111800,143600693,1292,1292,1292,1292,50
20230731,111700,143536093,1292,1292,1292,1292,0
20230731,111600,143536093,1292,1292,1292,1292,100
20230731,111500,143406893,1291,1291,1291,1291,0
20230731,111400,143406893,1291,1291,1291,1291,0
20230731,111300,143406893,1291,1291,1291,1291,0
20230731,111200,143406893,1291,1291,1291,1291,0
20230731,111100,143406893,1291,1291,1291,1291,15
20230731,111000,143387528,1291,1291,1291,1291,0
20230731,110900,143387528,1291,1292,1292,1291,181
20230731,110800,143153677,1292,1292,1292,1292,100
20230731,110700,143024477,1292,1292,1292,1292,0
20230731,110600,143024477,1292,1292,1292,1292,0
20230731,110500,143024477,1292,1292,1292,1292,199
20230731,110400,142767369,1292,1293,1293,1292,600
20230731,110300,141991669,1293,1293,1293,1293,12
20230731,110200,141976153,1293,1293,1293,1293,0
20230731,110100,141976153,1293,1293,1293,1293,7
20230731,110000,141967102,1292,1292,1292,1292,200
20230731,105900,141708702,1292,1293,1293,1292,200
20230731,105800,141450202,1295,1288,1295,1288,135
20230731,105700,141276315,1289,1293,1293,1289,3069
20230731,105600,137317514,1294,1294,1294,1294,401
20230731,105500,136798620,1294,1294,1294,1294,635
20230731,105400,135976930,1294,1294,1294,1294,106
20230731,105300,135839766,1294,1294,1294,1294,9279
20230731,105200,123832740,1294,1294,1294,1294,10
20230731,105100,123819800,1294,1293,1297,1293,2013
20230731,105000,121211600,1293,1293,1293,1293,0
20230731,104900,121211600,1293,1293,1293,1293,10
20230731,104800,121198670,1293,1293,1293,1293,60
20230731,104700,121121090,1293,1293,1293,1293,0
20230731,104600,121121090,1293,1293,1293,1293,0
20230731,104500,121121090,1293,1293,1293,1293,0
20230731,104400,121121090,1293,1293,1293,1293,0
20230731,104300,121121090,1293,1293,1293,1293,77
20230731,104200,121021529,1293,1292,1293,1292,434
20230731,104100,120460701,1292,1292,1292,1292,0
20230731,104000,120460701,1292,1292,1292,1292,1000
20230731,103900,119168701,1293,1293,1293,1293,77
20230731,103800,119069140,1293,1293,1293,1293,96
20230731,103700,118945012,1293,1293,1293,1293,5
20230731,103600,118938547,1294,1294,1294,1294,1
20230731,103500,118937253,1294,1294,1294,1294,0
20230731,103400,118937253,1294,1294,1294,1294,1
20230731,103300,118935959,1293,1293,1293,1293,199
20230731,103200,118678652,1292,1292,1292,1292,0
20230731,103100,118678652,1292,1292,1292,1292,604
20230731,103000,117898284,1292,1292,1292,1292,8
20230731,102900,117887948,1292,1292,1292,1292,0
20230731,102800,117887948,1292,1292,1292,1292,10
20230731,102700,117875028,1291,1291,1291,1291,0
20230731,102600,117875028,1291,1291,1291,1291,64
20230731,102500,117792404,1289,1292,1292,1289,318
20230731,102400,117382090,1292,1292,1292,1292,100
20230731,102300,117252890,1292,1292,1292,1292,95
20230731,102200,117130150,1292,1292,1292,1292,1
20230731,102100,117128858,1293,1293,1293,1293,0
20230731,102000,117128858,1293,1293,1293,1293,0
20230731,101900,117128858,1293,1293,1293,1293,43
20230731,101800,117073259,1293,1293,1293,1293,0
20230731,101700,117073259,1293,1293,1293,1293,200
20230731,101600,116814659,1294,1294,1294,1294,63
20230731,101500,116733137,1294,1295,1295,1294,38
20230731,101400,116683964,1295,1293,1295,1293,3
20230731,101300,116680081,1293,1294,1295,1292,551
20230731,101200,115967386,1294,1294,1294,1294,199
20230731,101100,115709880,1295,1295,1295,1295,3
20230731,101000,115705995,1295,1296,1296,1295,68
20230731,100900,115617885,1296,1292,1296,1292,238
20230731,100800,115309641,1292,1292,1294,1292,900
20230731,100700,114146541,1292,1292,1292,1292,857
20230731,100600,113039297,1291,1291,1291,1291,0
20230731,100500,113039297,1291,1288,1291,1288,9308
20230731,100400,101033476,1287,1287,1289,1287,778
20230731,100300,100031728,1287,1287,1287,1287,1
20230731,100200,100030441,1287,1287,1287,1287,502
20230731,100100,99384367,1286,1286,1286,1286,9
20230731,100000,99372793,1286,1286,1286,1286,459
20230731,095900,98782519,1286,1286,1286,1286,42
20230731,095800,98728507,1286,1286,1286,1286,0
20230731,095700,98728507,1286,1286,1286,1286,200
20230731,095600,98471307,1286,1285,1286,1285,364
20230731,095500,98003209,1285,1283,1285,1283,4501
20230731,095400,92228424,1285,1285,1285,1285,1999
20230731,095300,89659709,1286,1285,1286,1285,198
20230731,095200,89405181,1284,1284,1284,1284,199
20230731,095100,89149665,1283,1282,1283,1282,5496
20230731,095000,82098304,1282,1282,1282,1282,100
20230731,094900,81970104,1283,1283,1283,1283,464
20230731,094800,81374792,1282,1284,1284,1282,198
20230731,094700,81120857,1283,1283,1284,1283,403
20230731,094600,80603708,1279,1279,1279,1279,1124
20230731,094500,79166112,1280,1282,1282,1280,1966
20230731,094400,76649378,1283,1283,1283,1283,99
20230731,094300,76522361,1283,1282,1283,1281,1163
20230731,094200,75031440,1282,1281,1282,1281,501
20230731,094100,74389159,1278,1280,1280,1278,3350
20230731,094000,70107151,1282,1282,1282,1282,0
20230731,093900,70107151,1282,1281,1282,1279,5003
20230731,093800,63707508,1282,1284,1284,1282,112
20230731,093700,63563908,1284,1283,1284,1283,101
20230731,093600,63434324,1283,1283,1283,1283,0
20230731,093500,63434324,1283,1283,1283,1283,1
20230731,093400,63433041,1284,1284,1284,1284,5
20230731,093300,63426621,1283,1283,1283,1283,120
20230731,093200,63272661,1283,1283,1283,1283,9
20230731,093100,63261114,1283,1284,1284,1283,133
20230731,093000,63090436,1284,1284,1284,1284,100
20230731,092900,62962036,1285,1284,1285,1284,62
20230731,092800,62882427,1285,1284,1285,1280,14919
20230731,092700,43785098,1285,1285,1285,1285,3
20230731,092600,43781243,1285,1285,1285,1285,1
20230731,092500,43779958,1287,1287,1287,1287,0
20230731,092400,43779958,1287,1287,1287,1287,0
20230731,092300,43779958,1287,1287,1287,1287,0
20230731,092200,43779958,1287,1287,1287,1287,0
20230731,092100,43779958,1287,1287,1287,1287,0
20230731,092000,43779958,1287,1287,1287,1287,0
20230731,091900,43779958,1287,1287,1287,1287,1
20230731,091800,43778671,1280,1293,1293,1279,2429
20230731,091700,40671340,1281,1283,1295,1281,138
20230731,091600,40494254,1276,1281,1281,1276,3282
20230731,091500,36298761,1280,1277,1281,1277,5963
20230731,091400,28663154,1278,1278,1278,1274,162
20230731,091300,28456515,1278,1280,1280,1278,7487
20230731,091200,18886558,1281,1283,1283,1281,232
20230731,091100,18589054,1284,1286,1286,1284,276
20230731,091000,18234430,1287,1287,1287,1287,0
20230731,090900,18234430,1287,1287,1287,1286,175
20230731,090800,18009275,1288,1290,1290,1288,82
20230731,090700,17903655,1288,1289,1289,1288,60
20230731,090600,17826355,1290,1290,1290,1290,1
20230731,090500,17825065,1290,1290,1290,1290,350
20230731,090400,17373565,1290,1290,1290,1290,43
20230731,090300,17318095,1290,1290,1290,1290,70
20230731,090200,17227795,1290,1290,1290,1290,2
20230731,090100,17225215,1280,1281,1281,1280,55
20230731,090000,17154814,1290,1295,1297,1290,13247