KissMeData/031860/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190500,1925803827,1078,1078,1078,1078,52581
20230731,190400,1925803827,1078,1078,1078,1078,0
20230731,190300,1925803827,1078,1078,1078,1078,0
20230731,190200,1925803827,1078,1078,1078,1078,0
20230731,190100,1925803827,1078,1078,1078,1078,0
20230731,190000,1925803827,1078,1078,1078,1078,0
20230731,185900,1925803827,1078,1078,1078,1078,0
20230731,185800,1925803827,1078,1078,1078,1078,0
20230731,185700,1925803827,1078,1078,1078,1078,0
20230731,185600,1925803827,1078,1078,1078,1078,0
20230731,185500,1925803827,1078,1078,1078,1078,0
20230731,185400,1925803827,1078,1078,1078,1078,0
20230731,185300,1925803827,1078,1078,1078,1078,0
20230731,185200,1925803827,1078,1078,1078,1078,0
20230731,185100,1925803827,1078,1078,1078,1078,0
20230731,185000,1925803827,1078,1078,1078,1078,0
20230731,184900,1925803827,1078,1078,1078,1078,0
20230731,184800,1925803827,1078,1078,1078,1078,0
20230731,184700,1925803827,1078,1078,1078,1078,0
20230731,184600,1925803827,1078,1078,1078,1078,0
20230731,184500,1925803827,1078,1078,1078,1078,0
20230731,184400,1925803827,1078,1078,1078,1078,0
20230731,184300,1925803827,1078,1078,1078,1078,0
20230731,184200,1925803827,1078,1078,1078,1078,0
20230731,184100,1925803827,1078,1078,1078,1078,0
20230731,184000,1925803827,1078,1078,1078,1078,0
20230731,183900,1925803827,1078,1078,1078,1078,0
20230731,183800,1925803827,1078,1078,1078,1078,0
20230731,183700,1925803827,1078,1078,1078,1078,0
20230731,183600,1925803827,1078,1078,1078,1078,0
20230731,183500,1925803827,1078,1078,1078,1078,52581
20230731,183400,1925803827,1078,1078,1078,1078,0
20230731,183300,1925803827,1078,1078,1078,1078,0
20230731,183200,1925803827,1078,1078,1078,1078,0
20230731,183100,1925803827,1078,1078,1078,1078,0
20230731,183000,1925803827,1078,1078,1078,1078,0
20230731,182900,1925803827,1078,1078,1078,1078,0
20230731,182800,1925803827,1078,1078,1078,1078,0
20230731,182700,1925803827,1078,1078,1078,1078,0
20230731,182600,1925803827,1078,1078,1078,1078,0
20230731,182500,1925803827,1078,1078,1078,1078,0
20230731,182400,1925803827,1078,1078,1078,1078,0
20230731,182300,1925803827,1078,1078,1078,1078,0
20230731,182200,1925803827,1078,1078,1078,1078,0
20230731,182100,1925803827,1078,1078,1078,1078,0
20230731,182000,1925803827,1078,1078,1078,1078,0
20230731,181900,1925803827,1078,1078,1078,1078,0
20230731,181800,1925803827,1078,1078,1078,1078,0
20230731,181700,1925803827,1078,1078,1078,1078,0
20230731,181600,1925803827,1078,1078,1078,1078,0
20230731,181500,1925803827,1078,1078,1078,1078,0
20230731,181400,1925803827,1078,1078,1078,1078,0
20230731,181300,1925803827,1078,1078,1078,1078,0
20230731,181200,1925803827,1078,1078,1078,1078,0
20230731,181100,1925803827,1078,1078,1078,1078,0
20230731,181000,1925803827,1078,1078,1078,1078,0
20230731,180900,1925803827,1078,1078,1078,1078,0
20230731,180800,1925803827,1078,1078,1078,1078,0
20230731,180700,1925803827,1078,1078,1078,1078,0
20230731,180600,1925803827,1078,1078,1078,1078,0
20230731,180500,1925803827,1078,1078,1078,1078,52581
20230731,180400,1925803827,1078,1078,1078,1078,0
20230731,180300,1925803827,1078,1078,1078,1078,0
20230731,180200,1925803827,1078,1078,1078,1078,0
20230731,180100,1925803827,1078,1078,1078,1078,0
20230731,180000,1925803827,1078,1078,1078,1078,0
20230731,175900,1925803827,1078,1078,1078,1078,0
20230731,175800,1925803827,1078,1078,1078,1078,0
20230731,175700,1925803827,1078,1078,1078,1078,0
20230731,175600,1925803827,1078,1078,1078,1078,0
20230731,175500,1925803827,1078,1078,1078,1078,0
20230731,175400,1925803827,1078,1078,1078,1078,0
20230731,175300,1925803827,1078,1078,1078,1078,0
20230731,175200,1925803827,1078,1078,1078,1078,0
20230731,175100,1925803827,1078,1078,1078,1078,0
20230731,175000,1925803827,1078,1078,1078,1078,0
20230731,174900,1925803827,1078,1078,1078,1078,0
20230731,174800,1925803827,1078,1078,1078,1078,0
20230731,174700,1925803827,1078,1078,1078,1078,0
20230731,174600,1925803827,1078,1078,1078,1078,0
20230731,174500,1925803827,1078,1078,1078,1078,0
20230731,174400,1925803827,1078,1078,1078,1078,0
20230731,174300,1925803827,1078,1078,1078,1078,0
20230731,174200,1925803827,1078,1078,1078,1078,0
20230731,174100,1925803827,1078,1078,1078,1078,0
20230731,174000,1925803827,1078,1078,1078,1078,0
20230731,173900,1925803827,1078,1078,1078,1078,0
20230731,173800,1925803827,1078,1078,1078,1078,0
20230731,173700,1925803827,1078,1078,1078,1078,0
20230731,173600,1925803827,1078,1078,1078,1078,0
20230731,173500,1925803827,1078,1078,1078,1078,52581
20230731,173400,1925803827,1078,1078,1078,1078,0
20230731,173300,1925803827,1078,1078,1078,1078,0
20230731,173200,1925803827,1078,1078,1078,1078,0
20230731,173100,1925803827,1078,1078,1078,1078,0
20230731,173000,1925803827,1078,1078,1078,1078,0
20230731,172900,1925803827,1078,1078,1078,1078,0
20230731,172800,1925803827,1078,1078,1078,1078,0
20230731,172700,1925803827,1078,1078,1078,1078,0
20230731,172600,1925803827,1078,1078,1078,1078,0
20230731,172500,1925803827,1078,1078,1078,1078,0
20230731,172400,1925803827,1078,1078,1078,1078,0
20230731,172300,1925803827,1078,1078,1078,1078,0
20230731,172200,1925803827,1078,1078,1078,1078,0
20230731,172100,1925803827,1078,1078,1078,1078,0
20230731,172000,1925803827,1078,1078,1078,1078,0
20230731,171900,1925803827,1078,1078,1078,1078,0
20230731,171800,1925803827,1078,1078,1078,1078,0
20230731,171700,1925803827,1078,1078,1078,1078,0
20230731,171600,1925803827,1078,1078,1078,1078,0
20230731,171500,1925803827,1078,1078,1078,1078,0
20230731,171400,1925803827,1078,1078,1078,1078,0
20230731,171300,1925803827,1078,1078,1078,1078,0
20230731,171200,1925803827,1078,1078,1078,1078,0
20230731,171100,1925803827,1078,1078,1078,1078,0
20230731,171000,1925803827,1078,1078,1078,1078,0
20230731,170900,1925803827,1078,1078,1078,1078,0
20230731,170800,1925803827,1078,1078,1078,1078,0
20230731,170700,1925803827,1078,1078,1078,1078,0
20230731,170600,1925803827,1078,1078,1078,1078,0
20230731,170500,1925803827,1078,1078,1078,1078,52581
20230731,170400,1925803827,1078,1078,1078,1078,0
20230731,170300,1925803827,1078,1078,1078,1078,0
20230731,170200,1925803827,1078,1078,1078,1078,0
20230731,170100,1925803827,1078,1078,1078,1078,0
20230731,170000,1925803827,1078,1078,1078,1078,0
20230731,165900,1925803827,1078,1078,1078,1078,0
20230731,165800,1925803827,1078,1078,1078,1078,0
20230731,165700,1925803827,1078,1078,1078,1078,0
20230731,165600,1925803827,1078,1078,1078,1078,0
20230731,165500,1925803827,1078,1078,1078,1078,0
20230731,165400,1925803827,1078,1078,1078,1078,0
20230731,165300,1925803827,1078,1078,1078,1078,0
20230731,165200,1925803827,1078,1078,1078,1078,0
20230731,165100,1925803827,1078,1078,1078,1078,0
20230731,165000,1925803827,1078,1078,1078,1078,0
20230731,164900,1925803827,1078,1078,1078,1078,0
20230731,164800,1925803827,1078,1078,1078,1078,0
20230731,164700,1925803827,1078,1078,1078,1078,0
20230731,164600,1925803827,1078,1078,1078,1078,0
20230731,164500,1925803827,1078,1078,1078,1078,0
20230731,164400,1925803827,1078,1078,1078,1078,0
20230731,164300,1925803827,1078,1078,1078,1078,0
20230731,164200,1925803827,1078,1078,1078,1078,0
20230731,164100,1925803827,1078,1078,1078,1078,0
20230731,164000,1925803827,1078,1078,1078,1078,0
20230731,163900,1925803827,1078,1078,1078,1078,0
20230731,163800,1925803827,1078,1078,1078,1078,0
20230731,163700,1925803827,1078,1078,1078,1078,0
20230731,163600,1925803827,1078,1078,1078,1078,0
20230731,163500,1925803827,1078,1078,1078,1078,52581
20230731,163400,1925803827,1078,1078,1078,1078,0
20230731,163300,1925803827,1078,1078,1078,1078,0
20230731,163200,1925803827,1078,1078,1078,1078,0
20230731,163100,1925803827,1078,1078,1078,1078,0
20230731,163000,1925803827,1078,1078,1078,1078,0
20230731,162900,1925803827,1078,1078,1078,1078,0
20230731,162800,1925803827,1078,1078,1078,1078,0
20230731,162700,1925803827,1078,1078,1078,1078,0
20230731,162600,1925803827,1078,1078,1078,1078,0
20230731,162500,1925803827,1078,1078,1078,1078,0
20230731,162400,1925803827,1078,1078,1078,1078,0
20230731,162300,1925803827,1078,1078,1078,1078,0
20230731,162200,1925803827,1078,1078,1078,1078,0
20230731,162100,1925803827,1078,1078,1078,1078,0
20230731,162000,1925803827,1078,1078,1078,1078,0
20230731,161900,1925803827,1078,1078,1078,1078,0
20230731,161800,1925803827,1078,1078,1078,1078,0
20230731,161700,1925803827,1078,1078,1078,1078,0
20230731,161600,1925803827,1078,1078,1078,1078,0
20230731,161500,1925803827,1078,1078,1078,1078,0
20230731,161400,1925803827,1078,1078,1078,1078,0
20230731,161300,1925803827,1078,1078,1078,1078,0
20230731,161200,1925803827,1078,1078,1078,1078,0
20230731,161100,1925803827,1078,1078,1078,1078,0
20230731,161000,1925803827,1078,1078,1078,1078,0
20230731,160900,1925803827,1078,1078,1078,1078,0
20230731,160800,1925803827,1078,1078,1078,1078,0
20230731,160700,1925803827,1078,1078,1078,1078,0
20230731,160600,1925803827,1078,1078,1078,1078,0
20230731,160500,1925803827,1078,1078,1078,1078,52581
20230731,160400,1925803827,1078,1078,1078,1078,0
20230731,160300,1925803827,1078,1078,1078,1078,0
20230731,160200,1925803827,1078,1078,1078,1078,0
20230731,160100,1925803827,1078,1078,1078,1078,0
20230731,160000,1925803827,1078,1078,1078,1078,0
20230731,155900,1925803827,1078,1078,1078,1078,0
20230731,155800,1925803827,1078,1078,1078,1078,0
20230731,155700,1925803827,1078,1078,1078,1078,0
20230731,155600,1925803827,1078,1078,1078,1078,0
20230731,155500,1925803827,1078,1078,1078,1078,0
20230731,155400,1925803827,1078,1078,1078,1078,0
20230731,155300,1925803827,1078,1078,1078,1078,0
20230731,155200,1925803827,1078,1078,1078,1078,0
20230731,155100,1925803827,1078,1078,1078,1078,0
20230731,155000,1925803827,1078,1078,1078,1078,0
20230731,154900,1925803827,1078,1078,1078,1078,0
20230731,154800,1925803827,1078,1078,1078,1078,0
20230731,154700,1925803827,1078,1078,1078,1078,0
20230731,154600,1925803827,1078,1078,1078,1078,0
20230731,154500,1925803827,1078,1078,1078,1078,0
20230731,154400,1925803827,1078,1078,1078,1078,0
20230731,154300,1925803827,1078,1078,1078,1078,0
20230731,154200,1925803827,1078,1078,1078,1078,0
20230731,154100,1925803827,1078,1078,1078,1078,0
20230731,154000,1925803827,1078,1078,1078,1078,0
20230731,153900,1925803827,1078,1078,1078,1078,0
20230731,153800,1925803827,1078,1078,1078,1078,0
20230731,153700,1925803827,1078,1078,1078,1078,0
20230731,153600,1925803827,1078,1078,1078,1078,0
20230731,153500,1925803827,1078,1078,1078,1078,52581
20230731,153400,1925803827,1078,1078,1078,1078,0
20230731,153300,1925803827,1078,1078,1078,1078,0
20230731,153200,1925803827,1078,1078,1078,1078,0
20230731,153100,1925803827,1078,1078,1078,1078,0
20230731,153000,1925803827,1078,1078,1078,1078,52581
20230731,152900,1869121509,1078,1078,1078,1078,0
20230731,152800,1869121509,1078,1078,1078,1078,0
20230731,152700,1869121509,1078,1078,1078,1078,0
20230731,152600,1869121509,1078,1078,1078,1078,0
20230731,152500,1869121509,1078,1078,1078,1078,0
20230731,152400,1869121509,1078,1078,1078,1078,0
20230731,152300,1869121509,1078,1078,1078,1078,0
20230731,152200,1869121509,1078,1078,1078,1078,0
20230731,152100,1869121509,1078,1078,1078,1078,0
20230731,152000,1869121509,1078,1078,1078,1078,0
20230731,151900,1869121509,1078,1078,1078,1078,140
20230731,151800,1868970589,1076,1077,1077,1076,2
20230731,151700,1868968436,1078,1080,1080,1076,662
20230731,151600,1868255560,1080,1080,1080,1080,3000
20230731,151500,1865015560,1077,1077,1077,1077,920
20230731,151400,1864024720,1078,1079,1079,1078,150
20230731,151300,1863862894,1079,1077,1079,1077,7074
20230731,151200,1856237032,1077,1077,1077,1077,2183
20230731,151100,1853885941,1075,1075,1075,1075,305
20230731,151000,1853558066,1075,1076,1076,1075,600
20230731,150900,1852912772,1076,1076,1078,1076,2286
20230731,150800,1850449036,1076,1076,1076,1076,20
20230731,150700,1850427516,1078,1078,1078,1078,1857
20230731,150600,1848425670,1076,1078,1078,1076,67
20230731,150500,1848353544,1078,1078,1078,1078,0
20230731,150400,1848353544,1078,1078,1078,1078,5
20230731,150300,1848348154,1075,1075,1075,1075,5006
20230731,150200,1842966704,1075,1075,1075,1075,4016
20230731,150100,1838649504,1075,1076,1076,1075,1000
20230731,150000,1837574484,1078,1078,1078,1078,1
20230731,145900,1837573406,1078,1075,1078,1075,4
20230731,145800,1837569103,1075,1075,1075,1075,0
20230731,145700,1837569103,1075,1075,1075,1075,0
20230731,145600,1837569103,1075,1075,1075,1075,0
20230731,145500,1837569103,1075,1075,1075,1075,0
20230731,145400,1837569103,1075,1075,1075,1075,3042
20230731,145300,1834298953,1077,1078,1078,1077,2232
20230731,145200,1831895085,1078,1078,1078,1078,760
20230731,145100,1831075805,1078,1078,1078,1078,373
20230731,145000,1830673711,1079,1079,1079,1079,7284
20230731,144900,1822814275,1080,1080,1080,1080,0
20230731,144800,1822814275,1080,1080,1080,1080,608
20230731,144700,1822157635,1080,1080,1080,1080,365
20230731,144600,1821763435,1080,1080,1080,1080,1000
20230731,144500,1820683435,1080,1080,1080,1080,3
20230731,144400,1820680195,1079,1079,1079,1079,0
20230731,144300,1820680195,1079,1079,1079,1079,568
20230731,144200,1820067323,1080,1081,1081,1080,193
20230731,144100,1819858833,1081,1081,1081,1081,0
20230731,144000,1819858833,1081,1081,1081,1081,0
20230731,143900,1819858833,1081,1079,1081,1079,55
20230731,143800,1819799478,1081,1081,1081,1081,20
20230731,143700,1819777858,1081,1081,1081,1081,0
20230731,143600,1819777858,1081,1080,1081,1080,5046
20230731,143500,1814327781,1079,1079,1079,1079,9716
20230731,143400,1803844217,1078,1078,1078,1078,14
20230731,143300,1803829125,1079,1079,1079,1079,0
20230731,143200,1803829125,1079,1079,1079,1079,3
20230731,143100,1803825888,1079,1079,1079,1079,9200
20230731,143000,1793899088,1079,1079,1079,1079,0
20230731,142900,1793899088,1079,1079,1079,1079,1600
20230731,142800,1792172688,1079,1079,1079,1079,38
20230731,142700,1792131686,1079,1079,1079,1079,28
20230731,142600,1792101474,1078,1078,1078,1078,51
20230731,142500,1792046496,1079,1078,1079,1078,237
20230731,142400,1791790774,1078,1073,1078,1073,20190
20230731,142300,1770072137,1073,1073,1073,1073,0
20230731,142200,1770072137,1073,1073,1073,1073,0
20230731,142100,1770072137,1073,1073,1073,1073,0
20230731,142000,1770072137,1073,1073,1073,1073,5000
20230731,141900,1764707137,1073,1077,1077,1073,2453
20230731,141800,1762073256,1078,1078,1078,1078,0
20230731,141700,1762073256,1078,1078,1078,1078,500
20230731,141600,1761534256,1078,1073,1078,1073,472
20230731,141500,1761025592,1077,1074,1077,1074,3990
20230731,141400,1756731332,1073,1073,1074,1073,1816
20230731,141300,1754782439,1074,1074,1074,1074,0
20230731,141200,1754782439,1074,1074,1074,1074,1210
20230731,141100,1753482899,1074,1074,1074,1074,0
20230731,141000,1753482899,1074,1074,1074,1074,6
20230731,140900,1753476455,1073,1073,1073,1073,1858
20230731,140800,1751482821,1073,1073,1073,1073,2000
20230731,140700,1749336821,1073,1073,1073,1073,580
20230731,140600,1748714481,1073,1076,1076,1073,20185
20230731,140500,1727046421,1077,1077,1077,1077,0
20230731,140400,1727046421,1077,1077,1077,1077,1000
20230731,140300,1725969421,1078,1078,1078,1078,0
20230731,140200,1725969421,1078,1078,1078,1078,0
20230731,140100,1725969421,1078,1076,1078,1076,779
20230731,140000,1725131207,1078,1079,1079,1078,10
20230731,135900,1725120423,1079,1079,1079,1075,1048
20230731,135800,1723993795,1079,1079,1079,1079,1805
20230731,135700,1722046200,1079,1079,1079,1075,80
20230731,135600,1721960174,1079,1080,1080,1079,6
20230731,135500,1721953696,1080,1079,1080,1079,5002
20230731,135400,1716556537,1080,1081,1081,1080,8
20230731,135300,1716547896,1081,1080,1081,1080,72
20230731,135200,1716470131,1080,1080,1080,1075,115
20230731,135100,1716346476,1080,1080,1080,1080,11
20230731,135000,1716334596,1080,1081,1081,1080,41
20230731,134900,1716290315,1081,1080,1081,1080,3123
20230731,134800,1712917469,1080,1080,1080,1080,13
20230731,134700,1712903429,1080,1081,1081,1080,6
20230731,134600,1712896948,1081,1075,1081,1075,5140
20230731,134500,1707356750,1075,1075,1075,1075,6
20230731,134400,1707350300,1075,1075,1075,1075,6
20230731,134300,1707343850,1075,1074,1075,1074,1006
20230731,134200,1706262550,1074,1074,1074,1074,30
20230731,134100,1706230330,1075,1074,1075,1074,181
20230731,134000,1706035932,1074,1074,1074,1074,6
20230731,133900,1706029488,1074,1074,1074,1074,2635
20230731,133800,1703199498,1074,1074,1074,1074,6
20230731,133700,1703193054,1074,1074,1074,1072,2206
20230731,133600,1700827810,1074,1074,1074,1074,2006
20230731,133500,1698673366,1074,1074,1074,1074,1211
20230731,133400,1697372752,1074,1071,1074,1071,2277
20230731,133300,1694933111,1074,1074,1074,1074,7
20230731,133200,1694925593,1070,1075,1075,1070,167
20230731,133100,1694746898,1075,1073,1076,1070,43089
20230731,133000,1648616422,1076,1078,1078,1076,923
20230731,132900,1647623153,1079,1079,1079,1079,4
20230731,132800,1647618837,1079,1079,1079,1079,1
20230731,132700,1647617758,1079,1081,1082,1079,4185
20230731,132600,1643100325,1083,1084,1084,1083,11
20230731,132500,1643088408,1084,1084,1084,1084,5
20230731,132400,1643082988,1084,1084,1084,1084,6
20230731,132300,1643076484,1084,1084,1084,1084,7
20230731,132200,1643068896,1086,1086,1086,1086,1
20230731,132100,1643067810,1086,1085,1086,1085,13811
20230731,132000,1628082870,1085,1085,1085,1084,17
20230731,131900,1628064437,1084,1080,1084,1080,8
20230731,131800,1628055773,1084,1083,1084,1083,2105
20230731,131700,1625774164,1083,1083,1083,1083,106
20230731,131600,1625659366,1083,1086,1086,1083,206
20230731,131500,1625435865,1086,1086,1086,1086,206
20230731,131400,1625212149,1086,1086,1086,1086,13
20230731,131300,1625198031,1086,1086,1086,1086,1
20230731,131200,1625196945,1086,1080,1086,1080,2362
20230731,131100,1622645979,1081,1081,1081,1081,5
20230731,131000,1622640574,1081,1081,1081,1080,2013
20230731,130900,1620466524,1081,1087,1087,1081,89
20230731,130800,1620370309,1087,1087,1087,1083,48
20230731,130700,1620318177,1086,1079,1086,1079,139
20230731,130600,1620167752,1079,1079,1079,1079,5
20230731,130500,1620162357,1079,1079,1079,1076,9
20230731,130400,1620152652,1079,1079,1079,1079,5
20230731,130300,1620147257,1079,1079,1079,1079,7
20230731,130200,1620139704,1079,1079,1079,1079,10
20230731,130100,1620128914,1078,1078,1078,1078,6
20230731,130000,1620122446,1079,1080,1080,1070,5001
20230731,125900,1614760988,1083,1083,1083,1083,4
20230731,125800,1614756656,1083,1083,1083,1083,207
20230731,125700,1614532475,1083,1081,1083,1081,103
20230731,125600,1614421130,1082,1082,1082,1082,50
20230731,125500,1614367030,1083,1083,1083,1083,0
20230731,125400,1614367030,1083,1083,1083,1083,1
20230731,125300,1614365947,1082,1082,1082,1082,0
20230731,125200,1614365947,1082,1082,1082,1082,0
20230731,125100,1614365947,1082,1083,1086,1082,2987
20230731,125000,1611129628,1084,1084,1084,1084,426
20230731,124900,1610667844,1084,1084,1084,1084,1
20230731,124800,1610666760,1084,1084,1084,1084,182
20230731,124700,1610469472,1086,1087,1089,1086,1414
20230731,124600,1608933159,1089,1089,1089,1089,300
20230731,124500,1608606459,1089,1089,1089,1089,960
20230731,124400,1607561019,1089,1089,1089,1089,1957
20230731,124300,1605429846,1089,1089,1089,1089,3926
20230731,124200,1601154432,1089,1088,1089,1088,1594
20230731,124100,1599419566,1084,1084,1084,1084,5
20230731,124000,1599414146,1089,1087,1089,1084,1004
20230731,123900,1598324999,1088,1089,1089,1088,505
20230731,123800,1597775554,1088,1089,1089,1088,4439
20230731,123700,1592943483,1089,1090,1090,1089,1726
20230731,123600,1591062698,1089,1089,1089,1089,204
20230731,123500,1590840542,1089,1090,1090,1089,5558
20230731,123400,1584787325,1092,1092,1092,1088,2035
20230731,123300,1582573106,1088,1088,1088,1088,0
20230731,123200,1582573106,1088,1089,1089,1088,1013
20230731,123100,1581470046,1094,1094,1094,1094,0
20230731,123000,1581470046,1094,1095,1095,1093,7030
20230731,122900,1573774327,1095,1088,1095,1088,44901
20230731,122800,1524692492,1088,1092,1092,1088,6009
20230731,122700,1518145869,1092,1089,1092,1089,4627
20230731,122600,1513104628,1088,1086,1088,1086,5559
20230731,122500,1507058253,1086,1080,1086,1080,45676
20230731,122400,1457640124,1080,1076,1080,1076,7764
20230731,122300,1449285146,1076,1076,1076,1076,2296
20230731,122200,1446814650,1076,1076,1076,1076,555
20230731,122100,1446217470,1076,1075,1076,1071,1670
20230731,122000,1444427519,1072,1072,1072,1072,0
20230731,121900,1444427519,1072,1072,1072,1072,2849
20230731,121800,1441373391,1072,1073,1073,1072,40
20230731,121700,1441330501,1072,1070,1072,1070,7939
20230731,121600,1432824851,1069,1069,1070,1069,204
20230731,121500,1432606773,1069,1071,1071,1069,7997
20230731,121400,1424048939,1070,1072,1072,1070,5002
20230731,121300,1418688550,1072,1072,1072,1072,0
20230731,121200,1418688550,1072,1072,1072,1072,0
20230731,121100,1418688550,1072,1072,1072,1072,0
20230731,121000,1418688550,1072,1072,1072,1072,0
20230731,120900,1418688550,1072,1072,1072,1072,59
20230731,120800,1418625302,1072,1073,1074,1072,4095
20230731,120700,1414234661,1074,1075,1075,1074,717
20230731,120600,1413464086,1075,1075,1075,1075,14
20230731,120500,1413449036,1075,1077,1077,1075,10232
20230731,120400,1402445201,1077,1078,1078,1077,106
20230731,120300,1402331038,1079,1079,1079,1079,0
20230731,120200,1402331038,1079,1079,1079,1079,75
20230731,120100,1402250113,1080,1080,1080,1080,204
20230731,120000,1402029793,1080,1081,1081,1080,41
20230731,115900,1401985501,1080,1080,1080,1080,44
20230731,115800,1401937981,1080,1080,1080,1080,2010
20230731,115700,1399767181,1081,1080,1081,1080,3
20230731,115600,1399763939,1080,1080,1080,1080,0
20230731,115500,1399763939,1080,1080,1080,1080,106
20230731,115400,1399649459,1080,1080,1080,1080,2510
20230731,115300,1396938659,1080,1080,1080,1080,0
20230731,115200,1396938659,1080,1080,1080,1080,37
20230731,115100,1396898699,1080,1080,1080,1080,15
20230731,115000,1396882499,1077,1077,1077,1077,0
20230731,114900,1396882499,1077,1077,1077,1077,0
20230731,114800,1396882499,1077,1077,1077,1077,0
20230731,114700,1396882499,1077,1077,1077,1077,0
20230731,114600,1396882499,1077,1078,1078,1077,100
20230731,114500,1396774794,1082,1082,1082,1082,0
20230731,114400,1396774794,1082,1078,1082,1078,19129
20230731,114300,1376115251,1075,1079,1079,1075,534
20230731,114200,1375540341,1079,1079,1079,1079,535
20230731,114100,1374963076,1079,1079,1079,1079,128
20230731,114000,1374824964,1079,1079,1079,1079,4
20230731,113900,1374820648,1079,1080,1080,1079,892
20230731,113800,1373857323,1080,1080,1080,1080,1000
20230731,113700,1372777323,1080,1080,1080,1080,0
20230731,113600,1372777323,1080,1080,1080,1080,2200
20230731,113500,1370401323,1080,1081,1081,1080,1001
20230731,113400,1369320167,1081,1081,1081,1081,125
20230731,113300,1369185042,1081,1081,1081,1081,1
20230731,113200,1369183961,1080,1080,1080,1080,752
20230731,113100,1368371801,1080,1082,1082,1080,1385
20230731,113000,1366874773,1081,1081,1081,1081,0
20230731,112900,1366874773,1081,1081,1081,1081,0
20230731,112800,1366874773,1081,1081,1081,1081,278
20230731,112700,1366574255,1081,1081,1081,1080,404
20230731,112600,1366137912,1081,1081,1081,1080,457
20230731,112500,1365644349,1081,1081,1081,1081,203
20230731,112400,1365424906,1080,1080,1083,1079,665
20230731,112300,1364706875,1076,1081,1083,1076,714
20230731,112200,1363935754,1083,1082,1083,1073,3544
20230731,112100,1360110424,1083,1083,1083,1083,201
20230731,112000,1359892741,1082,1082,1082,1082,200
20230731,111900,1359676341,1082,1082,1082,1082,0
20230731,111800,1359676341,1082,1082,1082,1082,4
20230731,111700,1359672013,1084,1077,1084,1077,10635
20230731,111600,1348217877,1077,1076,1077,1074,1006
20230731,111500,1347135589,1075,1074,1075,1074,812
20230731,111400,1346263321,1074,1074,1074,1074,2
20230731,111300,1346261173,1074,1071,1074,1071,4071
20230731,111200,1341891072,1072,1073,1074,1070,1505
20230731,111100,1340280466,1074,1074,1074,1074,100
20230731,111000,1340173066,1074,1074,1074,1074,1
20230731,110900,1340171992,1073,1072,1073,1072,268
20230731,110800,1339884695,1070,1070,1070,1070,9560
20230731,110700,1329655495,1069,1072,1072,1069,9819
20230731,110600,1319147817,1071,1076,1076,1070,6814
20230731,110500,1311835791,1076,1076,1077,1076,892
20230731,110400,1310875599,1076,1077,1077,1075,814
20230731,110300,1309999735,1076,1077,1077,1075,3971
20230731,110200,1305726205,1078,1079,1081,1078,1276
20230731,110100,1304348074,1080,1079,1080,1079,276
20230731,110000,1304050095,1079,1079,1079,1079,2
20230731,105900,1304047937,1079,1079,1079,1079,0
20230731,105800,1304047937,1079,1079,1079,1077,6
20230731,105700,1304041465,1077,1078,1080,1077,1118
20230731,105600,1302835131,1078,1085,1085,1078,934
20230731,105500,1301826513,1085,1085,1085,1085,100
20230731,105400,1301718013,1087,1087,1087,1087,0
20230731,105300,1301718013,1087,1089,1089,1080,116
20230731,105200,1301592203,1090,1080,1090,1080,4600
20230731,105100,1296600396,1076,1077,1077,1076,1826
20230731,105000,1294635483,1077,1077,1077,1077,5398
20230731,104900,1288821837,1076,1076,1076,1076,311
20230731,104800,1288487201,1076,1071,1076,1071,31049
20230731,104700,1255230161,1071,1072,1074,1071,2594
20230731,104600,1252451694,1075,1082,1082,1075,60658
20230731,104500,1187071166,1081,1080,1081,1080,3239
20230731,104400,1183570900,1084,1084,1084,1084,0
20230731,104300,1183570900,1084,1080,1084,1079,5192
20230731,104200,1177967896,1079,1084,1085,1079,18682
20230731,104100,1157775541,1084,1085,1085,1084,11148
20230731,104000,1145680463,1089,1089,1089,1085,25256
20230731,103900,1118257882,1088,1089,1089,1088,6287
20230731,103800,1111416455,1089,1091,1091,1089,12151
20230731,103700,1098176885,1090,1093,1093,1090,3361
20230731,103600,1094509451,1093,1093,1093,1093,1117
20230731,103500,1093288570,1094,1093,1094,1093,1000
20230731,103400,1092194571,1094,1093,1094,1093,27
20230731,103300,1092165043,1095,1090,1095,1090,25000
20230731,103200,1064880043,1095,1094,1095,1094,3505
20230731,103100,1061042069,1095,1095,1095,1095,2267
20230731,103000,1058559704,1095,1095,1095,1095,77
20230731,102900,1058475389,1096,1090,1096,1090,24627
20230731,102800,1031587356,1090,1090,1090,1090,3788
20230731,102700,1027458436,1090,1090,1090,1090,1321
20230731,102600,1026018546,1091,1091,1091,1091,46
20230731,102500,1025968360,1090,1090,1091,1090,3
20230731,102400,1025965089,1090,1091,1091,1090,50
20230731,102300,1025910540,1090,1095,1095,1090,906
20230731,102200,1024921329,1095,1095,1096,1095,16197
20230731,102100,1007185613,1095,1093,1095,1090,1161
20230731,102000,1005916168,1090,1090,1090,1088,7643
20230731,101900,997586372,1090,1091,1095,1090,3967
20230731,101800,993255406,1092,1091,1092,1091,2402
20230731,101700,990634823,1087,1096,1096,1087,908
20230731,101600,989646345,1100,1100,1104,1100,28689
20230731,101500,958051328,1099,1095,1099,1095,10153
20230731,101400,946904514,1097,1095,1097,1095,5573
20230731,101300,940800229,1097,1094,1097,1094,12693
20230731,101200,926896184,1093,1090,1093,1090,2660
20230731,101100,923993379,1090,1087,1090,1087,8248
20230731,101000,915017502,1084,1084,1084,1084,221
20230731,100900,914777938,1084,1084,1084,1084,1280
20230731,100800,913390418,1084,1084,1084,1084,7682
20230731,100700,905063130,1084,1085,1085,1084,1086
20230731,100600,903884875,1085,1085,1085,1085,128
20230731,100500,903745995,1083,1085,1085,1083,2729
20230731,100400,900785634,1085,1086,1086,1083,865
20230731,100300,899847215,1083,1085,1088,1083,12226
20230731,100200,886591392,1085,1086,1086,1085,2383
20230731,100100,884004817,1086,1093,1093,1086,10162
20230731,100000,872944145,1094,1098,1099,1091,20309
20230731,095900,850654729,1098,1094,1098,1091,3407
20230731,095800,846919004,1094,1094,1096,1094,2002
20230731,095700,844728814,1091,1091,1095,1090,6102
20230731,095600,838075400,1090,1098,1098,1090,2738
20230731,095500,835080112,1097,1102,1102,1097,8862
20230731,095400,825346846,1103,1101,1103,1101,4730
20230731,095300,820130596,1104,1090,1105,1090,35958
20230731,095200,780666129,1090,1089,1090,1089,13646
20230731,095100,765805634,1090,1083,1090,1082,19048
20230731,095000,745176206,1083,1093,1094,1082,42607
20230731,094900,698971871,1089,1089,1094,1085,25837
20230731,094800,670773992,1085,1089,1090,1084,3332
20230731,094700,667144102,1082,1088,1092,1082,2517
20230731,094600,664401906,1092,1086,1101,1084,104911
20230731,094500,549824290,1085,1085,1086,1085,5041
20230731,094400,544354803,1085,1085,1088,1085,11592
20230731,094300,531773281,1085,1084,1089,1084,2634
20230731,094200,528915425,1083,1085,1092,1083,143724
20230731,094100,372793638,1085,1078,1085,1077,17045
20230731,094000,354356498,1078,1072,1078,1072,19882
20230731,093900,333005337,1072,1079,1079,1072,18025
20230731,093800,313637420,1075,1079,1080,1075,13000
20230731,093700,299632673,1080,1079,1080,1071,2350
20230731,093600,297096730,1080,1080,1080,1070,9000
20230731,093500,287381670,1080,1080,1080,1075,3548
20230731,093400,283560807,1083,1083,1086,1081,20537
20230731,093300,261286505,1084,1081,1085,1077,20137
20230731,093200,239508372,1080,1075,1080,1075,24542
20230731,093100,213063321,1075,1062,1075,1062,20310
20230731,093000,191278457,1062,1063,1063,1060,7265
20230731,092900,183567679,1062,1065,1065,1061,10279
20230731,092800,172648059,1063,1068,1068,1063,5859
20230731,092700,166408535,1068,1075,1075,1068,2436
20230731,092600,163803942,1074,1074,1075,1068,21420
20230731,092500,140851041,1073,1068,1073,1068,8355
20230731,092400,131904136,1068,1068,1068,1066,232
20230731,092300,131656368,1068,1068,1071,1068,2757
20230731,092200,128706547,1067,1065,1067,1065,1467
20230731,092100,127143163,1064,1063,1064,1062,3329
20230731,092000,123603303,1060,1071,1071,1059,4765
20230731,091900,118533869,1071,1074,1075,1071,13749
20230731,091800,103770511,1074,1067,1074,1065,17785
20230731,091700,84721613,1068,1050,1068,1050,24538
20230731,091600,58773701,1050,1043,1050,1043,4515
20230731,091500,54040588,1043,1043,1043,1043,3227
20230731,091400,50674827,1043,1043,1043,1043,235
20230731,091300,50429722,1042,1049,1049,1042,539
20230731,091200,49867451,1042,1050,1051,1042,3642
20230731,091100,46052769,1051,1048,1051,1048,8390
20230731,091000,37250513,1043,1046,1049,1043,5052
20230731,090900,31954585,1042,1042,1042,1042,1509
20230731,090800,30382207,1041,1036,1041,1036,710
20230731,090700,29643351,1037,1037,1037,1037,10
20230731,090600,29632981,1041,1041,1041,1041,0
20230731,090500,29632981,1041,1036,1041,1036,149
20230731,090400,29478227,1041,1040,1041,1040,530
20230731,090300,28926997,1042,1037,1042,1035,1909
20230731,090200,26947967,1037,1032,1037,1032,655
20230731,090100,26269862,1042,1026,1046,1026,23938
20230731,090000,1403449,1026,1026,1046,1026,1367