KissMeData/082210/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193700,110857835,2320,2320,2320,2320,1041
20230731,193600,110857835,2320,2320,2320,2320,0
20230731,193500,110857835,2320,2320,2320,2320,0
20230731,193400,110857835,2320,2320,2320,2320,0
20230731,193300,110857835,2320,2320,2320,2320,0
20230731,193200,110857835,2320,2320,2320,2320,0
20230731,193100,110857835,2320,2320,2320,2320,0
20230731,193000,110857835,2320,2320,2320,2320,0
20230731,192900,110857835,2320,2320,2320,2320,0
20230731,192800,110857835,2320,2320,2320,2320,0
20230731,192700,110857835,2320,2320,2320,2320,0
20230731,192600,110857835,2320,2320,2320,2320,0
20230731,192500,110857835,2320,2320,2320,2320,0
20230731,192400,110857835,2320,2320,2320,2320,0
20230731,192300,110857835,2320,2320,2320,2320,0
20230731,192200,110857835,2320,2320,2320,2320,0
20230731,192100,110857835,2320,2320,2320,2320,0
20230731,192000,110857835,2320,2320,2320,2320,0
20230731,191900,110857835,2320,2320,2320,2320,0
20230731,191800,110857835,2320,2320,2320,2320,0
20230731,191700,110857835,2320,2320,2320,2320,0
20230731,191600,110857835,2320,2320,2320,2320,0
20230731,191500,110857835,2320,2320,2320,2320,0
20230731,191400,110857835,2320,2320,2320,2320,0
20230731,191300,110857835,2320,2320,2320,2320,0
20230731,191200,110857835,2320,2320,2320,2320,0
20230731,191100,110857835,2320,2320,2320,2320,0
20230731,191000,110857835,2320,2320,2320,2320,0
20230731,190900,110857835,2320,2320,2320,2320,0
20230731,190800,110857835,2320,2320,2320,2320,0
20230731,190700,110857835,2320,2320,2320,2320,1041
20230731,190600,110857835,2320,2320,2320,2320,0
20230731,190500,110857835,2320,2320,2320,2320,0
20230731,190400,110857835,2320,2320,2320,2320,0
20230731,190300,110857835,2320,2320,2320,2320,0
20230731,190200,110857835,2320,2320,2320,2320,0
20230731,190100,110857835,2320,2320,2320,2320,0
20230731,190000,110857835,2320,2320,2320,2320,0
20230731,185900,110857835,2320,2320,2320,2320,0
20230731,185800,110857835,2320,2320,2320,2320,0
20230731,185700,110857835,2320,2320,2320,2320,0
20230731,185600,110857835,2320,2320,2320,2320,0
20230731,185500,110857835,2320,2320,2320,2320,0
20230731,185400,110857835,2320,2320,2320,2320,0
20230731,185300,110857835,2320,2320,2320,2320,0
20230731,185200,110857835,2320,2320,2320,2320,0
20230731,185100,110857835,2320,2320,2320,2320,0
20230731,185000,110857835,2320,2320,2320,2320,0
20230731,184900,110857835,2320,2320,2320,2320,0
20230731,184800,110857835,2320,2320,2320,2320,0
20230731,184700,110857835,2320,2320,2320,2320,0
20230731,184600,110857835,2320,2320,2320,2320,0
20230731,184500,110857835,2320,2320,2320,2320,0
20230731,184400,110857835,2320,2320,2320,2320,0
20230731,184300,110857835,2320,2320,2320,2320,0
20230731,184200,110857835,2320,2320,2320,2320,0
20230731,184100,110857835,2320,2320,2320,2320,0
20230731,184000,110857835,2320,2320,2320,2320,0
20230731,183900,110857835,2320,2320,2320,2320,0
20230731,183800,110857835,2320,2320,2320,2320,0
20230731,183700,110857835,2320,2320,2320,2320,1041
20230731,183600,110857835,2320,2320,2320,2320,0
20230731,183500,110857835,2320,2320,2320,2320,0
20230731,183400,110857835,2320,2320,2320,2320,0
20230731,183300,110857835,2320,2320,2320,2320,0
20230731,183200,110857835,2320,2320,2320,2320,0
20230731,183100,110857835,2320,2320,2320,2320,0
20230731,183000,110857835,2320,2320,2320,2320,0
20230731,182900,110857835,2320,2320,2320,2320,0
20230731,182800,110857835,2320,2320,2320,2320,0
20230731,182700,110857835,2320,2320,2320,2320,0
20230731,182600,110857835,2320,2320,2320,2320,0
20230731,182500,110857835,2320,2320,2320,2320,0
20230731,182400,110857835,2320,2320,2320,2320,0
20230731,182300,110857835,2320,2320,2320,2320,0
20230731,182200,110857835,2320,2320,2320,2320,0
20230731,182100,110857835,2320,2320,2320,2320,0
20230731,182000,110857835,2320,2320,2320,2320,0
20230731,181900,110857835,2320,2320,2320,2320,0
20230731,181800,110857835,2320,2320,2320,2320,0
20230731,181700,110857835,2320,2320,2320,2320,0
20230731,181600,110857835,2320,2320,2320,2320,0
20230731,181500,110857835,2320,2320,2320,2320,0
20230731,181400,110857835,2320,2320,2320,2320,0
20230731,181300,110857835,2320,2320,2320,2320,0
20230731,181200,110857835,2320,2320,2320,2320,0
20230731,181100,110857835,2320,2320,2320,2320,0
20230731,181000,110857835,2320,2320,2320,2320,0
20230731,180900,110857835,2320,2320,2320,2320,0
20230731,180800,110857835,2320,2320,2320,2320,0
20230731,180700,110857835,2320,2320,2320,2320,1041
20230731,180600,110857835,2320,2320,2320,2320,0
20230731,180500,110857835,2320,2320,2320,2320,0
20230731,180400,110857835,2320,2320,2320,2320,0
20230731,180300,110857835,2320,2320,2320,2320,0
20230731,180200,110857835,2320,2320,2320,2320,0
20230731,180100,110857835,2320,2320,2320,2320,0
20230731,180000,110857835,2320,2320,2320,2320,0
20230731,175900,110857835,2320,2320,2320,2320,0
20230731,175800,110857835,2320,2320,2320,2320,0
20230731,175700,110857835,2320,2320,2320,2320,0
20230731,175600,110857835,2320,2320,2320,2320,0
20230731,175500,110857835,2320,2320,2320,2320,0
20230731,175400,110857835,2320,2320,2320,2320,0
20230731,175300,110857835,2320,2320,2320,2320,0
20230731,175200,110857835,2320,2320,2320,2320,0
20230731,175100,110857835,2320,2320,2320,2320,0
20230731,175000,110857835,2320,2320,2320,2320,0
20230731,174900,110857835,2320,2320,2320,2320,0
20230731,174800,110857835,2320,2320,2320,2320,0
20230731,174700,110857835,2320,2320,2320,2320,0
20230731,174600,110857835,2320,2320,2320,2320,0
20230731,174500,110857835,2320,2320,2320,2320,0
20230731,174400,110857835,2320,2320,2320,2320,0
20230731,174300,110857835,2320,2320,2320,2320,0
20230731,174200,110857835,2320,2320,2320,2320,0
20230731,174100,110857835,2320,2320,2320,2320,0
20230731,174000,110857835,2320,2320,2320,2320,0
20230731,173900,110857835,2320,2320,2320,2320,0
20230731,173800,110857835,2320,2320,2320,2320,0
20230731,173700,110857835,2320,2320,2320,2320,1041
20230731,173600,110857835,2320,2320,2320,2320,0
20230731,173500,110857835,2320,2320,2320,2320,0
20230731,173400,110857835,2320,2320,2320,2320,0
20230731,173300,110857835,2320,2320,2320,2320,0
20230731,173200,110857835,2320,2320,2320,2320,0
20230731,173100,110857835,2320,2320,2320,2320,0
20230731,173000,110857835,2320,2320,2320,2320,0
20230731,172900,110857835,2320,2320,2320,2320,0
20230731,172800,110857835,2320,2320,2320,2320,0
20230731,172700,110857835,2320,2320,2320,2320,0
20230731,172600,110857835,2320,2320,2320,2320,0
20230731,172500,110857835,2320,2320,2320,2320,0
20230731,172400,110857835,2320,2320,2320,2320,0
20230731,172300,110857835,2320,2320,2320,2320,0
20230731,172200,110857835,2320,2320,2320,2320,0
20230731,172100,110857835,2320,2320,2320,2320,0
20230731,172000,110857835,2320,2320,2320,2320,0
20230731,171900,110857835,2320,2320,2320,2320,0
20230731,171800,110857835,2320,2320,2320,2320,0
20230731,171700,110857835,2320,2320,2320,2320,0
20230731,171600,110857835,2320,2320,2320,2320,0
20230731,171500,110857835,2320,2320,2320,2320,0
20230731,171400,110857835,2320,2320,2320,2320,0
20230731,171300,110857835,2320,2320,2320,2320,0
20230731,171200,110857835,2320,2320,2320,2320,0
20230731,171100,110857835,2320,2320,2320,2320,0
20230731,171000,110857835,2320,2320,2320,2320,0
20230731,170900,110857835,2320,2320,2320,2320,0
20230731,170800,110857835,2320,2320,2320,2320,0
20230731,170700,110857835,2320,2320,2320,2320,1041
20230731,170600,110857835,2320,2320,2320,2320,0
20230731,170500,110857835,2320,2320,2320,2320,0
20230731,170400,110857835,2320,2320,2320,2320,0
20230731,170300,110857835,2320,2320,2320,2320,0
20230731,170200,110857835,2320,2320,2320,2320,0
20230731,170100,110857835,2320,2320,2320,2320,0
20230731,170000,110857835,2320,2320,2320,2320,0
20230731,165900,110857835,2320,2320,2320,2320,0
20230731,165800,110857835,2320,2320,2320,2320,0
20230731,165700,110857835,2320,2320,2320,2320,0
20230731,165600,110857835,2320,2320,2320,2320,0
20230731,165500,110857835,2320,2320,2320,2320,0
20230731,165400,110857835,2320,2320,2320,2320,0
20230731,165300,110857835,2320,2320,2320,2320,0
20230731,165200,110857835,2320,2320,2320,2320,0
20230731,165100,110857835,2320,2320,2320,2320,0
20230731,165000,110857835,2320,2320,2320,2320,0
20230731,164900,110857835,2320,2320,2320,2320,0
20230731,164800,110857835,2320,2320,2320,2320,0
20230731,164700,110857835,2320,2320,2320,2320,0
20230731,164600,110857835,2320,2320,2320,2320,0
20230731,164500,110857835,2320,2320,2320,2320,0
20230731,164400,110857835,2320,2320,2320,2320,0
20230731,164300,110857835,2320,2320,2320,2320,0
20230731,164200,110857835,2320,2320,2320,2320,0
20230731,164100,110857835,2320,2320,2320,2320,0
20230731,164000,110857835,2320,2320,2320,2320,0
20230731,163900,110857835,2320,2320,2320,2320,0
20230731,163800,110857835,2320,2320,2320,2320,0
20230731,163700,110857835,2320,2320,2320,2320,1041
20230731,163600,110857835,2320,2320,2320,2320,0
20230731,163500,110857835,2320,2320,2320,2320,0
20230731,163400,110857835,2320,2320,2320,2320,0
20230731,163300,110857835,2320,2320,2320,2320,0
20230731,163200,110857835,2320,2320,2320,2320,0
20230731,163100,110857835,2320,2320,2320,2320,0
20230731,163000,110857835,2320,2320,2320,2320,0
20230731,162900,110857835,2320,2320,2320,2320,0
20230731,162800,110857835,2320,2320,2320,2320,0
20230731,162700,110857835,2320,2320,2320,2320,0
20230731,162600,110857835,2320,2320,2320,2320,0
20230731,162500,110857835,2320,2320,2320,2320,0
20230731,162400,110857835,2320,2320,2320,2320,0
20230731,162300,110857835,2320,2320,2320,2320,0
20230731,162200,110857835,2320,2320,2320,2320,0
20230731,162100,110857835,2320,2320,2320,2320,0
20230731,162000,110857835,2320,2320,2320,2320,0
20230731,161900,110857835,2320,2320,2320,2320,0
20230731,161800,110857835,2320,2320,2320,2320,0
20230731,161700,110857835,2320,2320,2320,2320,0
20230731,161600,110857835,2320,2320,2320,2320,0
20230731,161500,110857835,2320,2320,2320,2320,0
20230731,161400,110857835,2320,2320,2320,2320,0
20230731,161300,110857835,2320,2320,2320,2320,0
20230731,161200,110857835,2320,2320,2320,2320,0
20230731,161100,110857835,2320,2320,2320,2320,0
20230731,161000,110857835,2320,2320,2320,2320,0
20230731,160900,110857835,2320,2320,2320,2320,0
20230731,160800,110857835,2320,2320,2320,2320,0
20230731,160700,110857835,2320,2320,2320,2320,1041
20230731,160600,110857835,2320,2320,2320,2320,0
20230731,160500,110857835,2320,2320,2320,2320,0
20230731,160400,110857835,2320,2320,2320,2320,0
20230731,160300,110857835,2320,2320,2320,2320,0
20230731,160200,110857835,2320,2320,2320,2320,0
20230731,160100,110857835,2320,2320,2320,2320,0
20230731,160000,110857835,2320,2320,2320,2320,0
20230731,155900,110857835,2320,2320,2320,2320,0
20230731,155800,110857835,2320,2320,2320,2320,0
20230731,155700,110857835,2320,2320,2320,2320,0
20230731,155600,110857835,2320,2320,2320,2320,0
20230731,155500,110857835,2320,2320,2320,2320,0
20230731,155400,110857835,2320,2320,2320,2320,0
20230731,155300,110857835,2320,2320,2320,2320,0
20230731,155200,110857835,2320,2320,2320,2320,0
20230731,155100,110857835,2320,2320,2320,2320,0
20230731,155000,110857835,2320,2320,2320,2320,0
20230731,154900,110857835,2320,2320,2320,2320,0
20230731,154800,110857835,2320,2320,2320,2320,0
20230731,154700,110857835,2320,2320,2320,2320,0
20230731,154600,110857835,2320,2320,2320,2320,0
20230731,154500,110857835,2320,2320,2320,2320,0
20230731,154400,110857835,2320,2320,2320,2320,0
20230731,154300,110857835,2320,2320,2320,2320,0
20230731,154200,110857835,2320,2320,2320,2320,0
20230731,154100,110857835,2320,2320,2320,2320,0
20230731,154000,110857835,2320,2320,2320,2320,0
20230731,153900,110857835,2320,2320,2320,2320,0
20230731,153800,110857835,2320,2320,2320,2320,0
20230731,153700,110857835,2320,2320,2320,2320,1041
20230731,153600,110857835,2320,2320,2320,2320,0
20230731,153500,110857835,2320,2320,2320,2320,0
20230731,153400,110857835,2320,2320,2320,2320,0
20230731,153300,110857835,2320,2320,2320,2320,0
20230731,153200,110857835,2320,2320,2320,2320,0
20230731,153100,110857835,2320,2320,2320,2320,0
20230731,153000,110857835,2320,2320,2320,2320,1041
20230731,152900,108442715,2330,2330,2330,2330,0
20230731,152800,108442715,2330,2330,2330,2330,0
20230731,152700,108442715,2330,2330,2330,2330,0
20230731,152600,108442715,2330,2330,2330,2330,0
20230731,152500,108442715,2330,2330,2330,2330,0
20230731,152400,108442715,2330,2330,2330,2330,0
20230731,152300,108442715,2330,2330,2330,2330,0
20230731,152200,108442715,2330,2330,2330,2330,0
20230731,152100,108442715,2330,2330,2330,2330,0
20230731,152000,108442715,2330,2330,2330,2330,0
20230731,151900,108442715,2330,2330,2330,2330,11
20230731,151800,108417085,2320,2320,2320,2320,0
20230731,151700,108417085,2320,2320,2320,2320,0
20230731,151600,108417085,2320,2320,2320,2320,0
20230731,151500,108417085,2320,2320,2320,2320,0
20230731,151400,108417085,2320,2320,2320,2320,100
20230731,151300,108185085,2325,2325,2325,2325,918
20230731,151200,106050735,2320,2320,2320,2320,3
20230731,151100,106043775,2325,2325,2325,2325,0
20230731,151000,106043775,2325,2325,2325,2325,0
20230731,150900,106043775,2325,2325,2325,2325,0
20230731,150800,106043775,2325,2325,2325,2325,0
20230731,150700,106043775,2325,2325,2325,2325,0
20230731,150600,106043775,2325,2310,2325,2310,11
20230731,150500,106018350,2325,2325,2325,2325,2
20230731,150400,106013700,2325,2325,2325,2325,0
20230731,150300,106013700,2325,2325,2325,2325,0
20230731,150200,106013700,2325,2325,2325,2325,1
20230731,150100,106011375,2320,2320,2320,2320,437
20230731,150000,104997535,2325,2325,2325,2325,0
20230731,145900,104997535,2325,2325,2325,2325,0
20230731,145800,104997535,2325,2325,2325,2325,0
20230731,145700,104997535,2325,2325,2325,2325,0
20230731,145600,104997535,2325,2325,2325,2325,1
20230731,145500,104995210,2325,2325,2325,2325,1
20230731,145400,104992885,2315,2325,2325,2315,2400
20230731,145300,99434300,2325,2325,2325,2325,8
20230731,145200,99415700,2325,2325,2325,2325,261
20230731,145100,98808875,2310,2310,2310,2310,1
20230731,145000,98806565,2320,2320,2320,2320,120
20230731,144900,98528165,2310,2310,2310,2310,261
20230731,144800,97925255,2305,2335,2335,2305,3339
20230731,144700,90199915,2335,2335,2335,2335,0
20230731,144600,90199915,2335,2335,2335,2335,0
20230731,144500,90199915,2335,2335,2335,2335,0
20230731,144400,90199915,2335,2335,2335,2335,300
20230731,144300,89499415,2335,2335,2335,2335,0
20230731,144200,89499415,2335,2335,2335,2335,1
20230731,144100,89497080,2335,2335,2335,2335,1
20230731,144000,89494745,2335,2335,2335,2335,0
20230731,143900,89494745,2335,2335,2335,2335,0
20230731,143800,89494745,2335,2335,2335,2335,0
20230731,143700,89494745,2335,2335,2335,2335,0
20230731,143600,89494745,2335,2335,2335,2335,1
20230731,143500,89492410,2335,2335,2335,2335,0
20230731,143400,89492410,2335,2335,2335,2335,0
20230731,143300,89492410,2335,2335,2335,2335,0
20230731,143200,89492410,2335,2335,2335,2335,0
20230731,143100,89492410,2335,2330,2335,2330,102
20230731,143000,89254730,2330,2330,2330,2330,1
20230731,142900,89252400,2320,2320,2320,2320,0
20230731,142800,89252400,2320,2320,2320,2320,30
20230731,142700,89182800,2330,2330,2330,2330,0
20230731,142600,89182800,2330,2330,2330,2330,1
20230731,142500,89180470,2325,2325,2325,2325,0
20230731,142400,89180470,2325,2325,2325,2325,0
20230731,142300,89180470,2325,2325,2325,2325,204
20230731,142200,88706170,2330,2330,2330,2330,0
20230731,142100,88706170,2330,2330,2330,2330,7
20230731,142000,88689860,2330,2330,2330,2330,0
20230731,141900,88689860,2330,2330,2330,2330,0
20230731,141800,88689860,2330,2330,2330,2330,0
20230731,141700,88689860,2330,2330,2330,2330,22
20230731,141600,88638600,2330,2330,2330,2330,0
20230731,141500,88638600,2330,2330,2330,2330,0
20230731,141400,88638600,2330,2330,2330,2330,0
20230731,141300,88638600,2330,2330,2330,2330,0
20230731,141200,88638600,2330,2330,2330,2330,963
20230731,141100,86394810,2330,2330,2330,2330,1
20230731,141000,86392480,2330,2330,2330,2330,0
20230731,140900,86392480,2330,2330,2330,2330,1
20230731,140800,86390150,2330,2330,2330,2330,500
20230731,140700,85225150,2330,2330,2330,2330,101
20230731,140600,84989820,2330,2330,2330,2330,0
20230731,140500,84989820,2330,2330,2330,2330,30
20230731,140400,84919920,2330,2330,2330,2330,1
20230731,140300,84917590,2330,2330,2330,2330,1
20230731,140200,84915260,2330,2330,2330,2330,1
20230731,140100,84912930,2325,2325,2325,2325,1
20230731,140000,84910605,2330,2330,2330,2330,0
20230731,135900,84910605,2330,2330,2330,2330,0
20230731,135800,84910605,2330,2330,2330,2330,0
20230731,135700,84910605,2330,2330,2330,2330,1
20230731,135600,84908275,2325,2325,2325,2325,0
20230731,135500,84908275,2325,2325,2325,2325,96
20230731,135400,84685075,2330,2330,2330,2330,0
20230731,135300,84685075,2330,2330,2330,2330,0
20230731,135200,84685075,2330,2330,2330,2330,1
20230731,135100,84682745,2325,2325,2325,2325,0
20230731,135000,84682745,2325,2325,2325,2325,0
20230731,134900,84682745,2325,2325,2325,2325,0
20230731,134800,84682745,2325,2325,2325,2325,0
20230731,134700,84682745,2325,2325,2325,2325,206
20230731,134600,84203795,2330,2330,2330,2330,0
20230731,134500,84203795,2330,2330,2330,2330,0
20230731,134400,84203795,2330,2330,2330,2330,0
20230731,134300,84203795,2330,2330,2330,2330,50
20230731,134200,84087295,2325,2330,2330,2325,21
20230731,134100,84038465,2330,2330,2330,2330,0
20230731,134000,84038465,2330,2330,2330,2330,0
20230731,133900,84038465,2330,2330,2330,2330,4
20230731,133800,84029145,2330,2330,2330,2330,0
20230731,133700,84029145,2330,2330,2330,2330,2
20230731,133600,84024485,2330,2330,2330,2330,0
20230731,133500,84024485,2330,2330,2330,2330,0
20230731,133400,84024485,2330,2330,2330,2330,0
20230731,133300,84024485,2330,2330,2330,2330,1
20230731,133200,84022155,2330,2330,2330,2330,1
20230731,133100,84019825,2330,2330,2330,2330,809
20230731,133000,82134855,2330,2330,2330,2330,4
20230731,132900,82125535,2330,2325,2330,2325,2
20230731,132800,82120880,2325,2325,2325,2325,16
20230731,132700,82083680,2325,2325,2325,2325,0
20230731,132600,82083680,2325,2325,2325,2325,1
20230731,132500,82081355,2325,2325,2325,2325,2
20230731,132400,82076705,2320,2320,2320,2320,0
20230731,132300,82076705,2320,2320,2320,2320,0
20230731,132200,82076705,2320,2320,2320,2320,0
20230731,132100,82076705,2320,2320,2320,2320,0
20230731,132000,82076705,2320,2320,2320,2320,543
20230731,131900,80816945,2320,2320,2320,2320,0
20230731,131800,80816945,2320,2320,2320,2320,0
20230731,131700,80816945,2320,2320,2320,2320,0
20230731,131600,80816945,2320,2320,2320,2320,0
20230731,131500,80816945,2320,2320,2320,2320,0
20230731,131400,80816945,2320,2320,2320,2320,1394
20230731,131300,77582865,2315,2315,2315,2315,295
20230731,131200,76899940,2320,2320,2320,2320,0
20230731,131100,76899940,2320,2320,2320,2320,0
20230731,131000,76899940,2320,2320,2320,2320,0
20230731,130900,76899940,2320,2320,2320,2320,0
20230731,130800,76899940,2320,2320,2320,2320,0
20230731,130700,76899940,2320,2320,2320,2320,0
20230731,130600,76899940,2320,2320,2320,2320,0
20230731,130500,76899940,2320,2320,2320,2320,2
20230731,130400,76895300,2320,2320,2320,2320,0
20230731,130300,76895300,2320,2320,2320,2320,1
20230731,130200,76892980,2320,2310,2320,2310,8
20230731,130100,76874490,2310,2325,2325,2310,701
20230731,130000,75250415,2325,2325,2325,2325,0
20230731,125900,75250415,2325,2325,2325,2325,0
20230731,125800,75250415,2325,2325,2325,2325,1
20230731,125700,75248090,2325,2325,2325,2325,0
20230731,125600,75248090,2325,2325,2325,2325,1
20230731,125500,75245765,2325,2325,2325,2325,0
20230731,125400,75245765,2325,2325,2325,2325,0
20230731,125300,75245765,2325,2325,2325,2325,0
20230731,125200,75245765,2325,2325,2325,2325,100
20230731,125100,75013265,2330,2330,2330,2330,0
20230731,125000,75013265,2330,2330,2330,2330,0
20230731,124900,75013265,2330,2330,2330,2330,0
20230731,124800,75013265,2330,2330,2330,2330,1
20230731,124700,75010935,2330,2330,2330,2330,0
20230731,124600,75010935,2330,2330,2330,2330,0
20230731,124500,75010935,2330,2330,2330,2330,0
20230731,124400,75010935,2330,2330,2330,2330,1
20230731,124300,75008605,2325,2325,2325,2325,0
20230731,124200,75008605,2325,2325,2325,2325,2
20230731,124100,75003955,2320,2335,2335,2315,597
20230731,124000,73619680,2340,2340,2340,2340,1
20230731,123900,73617340,2340,2340,2340,2340,0
20230731,123800,73617340,2340,2340,2340,2340,9
20230731,123700,73596280,2340,2340,2340,2340,0
20230731,123600,73596280,2340,2340,2340,2340,1
20230731,123500,73593940,2335,2335,2335,2335,0
20230731,123400,73593940,2335,2335,2335,2335,0
20230731,123300,73593940,2335,2335,2335,2335,0
20230731,123200,73593940,2335,2335,2335,2335,9
20230731,123100,73572925,2335,2335,2335,2335,9
20230731,123000,73551910,2335,2335,2335,2335,26
20230731,122900,73491200,2335,2340,2340,2335,510
20230731,122800,72300345,2340,2335,2340,2335,10
20230731,122700,72276990,2335,2335,2335,2335,434
20230731,122600,71263600,2335,2335,2335,2335,0
20230731,122500,71263600,2335,2335,2335,2335,100
20230731,122400,71030100,2335,2335,2335,2335,200
20230731,122300,70563100,2335,2335,2335,2330,503
20230731,122200,69391100,2335,2335,2335,2335,0
20230731,122100,69391100,2335,2335,2335,2335,0
20230731,122000,69391100,2335,2335,2335,2335,0
20230731,121900,69391100,2335,2335,2335,2335,1
20230731,121800,69388765,2330,2330,2330,2330,0
20230731,121700,69388765,2330,2330,2330,2330,0
20230731,121600,69388765,2330,2330,2330,2330,0
20230731,121500,69388765,2330,2330,2330,2330,0
20230731,121400,69388765,2330,2330,2330,2330,0
20230731,121300,69388765,2330,2330,2330,2330,0
20230731,121200,69388765,2330,2330,2330,2330,1003
20230731,121100,67051775,2335,2335,2335,2335,0
20230731,121000,67051775,2335,2335,2335,2335,1
20230731,120900,67049440,2335,2335,2335,2335,11
20230731,120800,67023755,2330,2330,2330,2330,981
20230731,120700,64738025,2330,2330,2330,2330,319
20230731,120600,63994755,2325,2325,2325,2325,0
20230731,120500,63994755,2325,2340,2340,2325,2
20230731,120400,63990090,2340,2340,2340,2340,0
20230731,120300,63990090,2340,2340,2340,2340,0
20230731,120200,63990090,2340,2340,2340,2340,0
20230731,120100,63990090,2340,2340,2340,2340,0
20230731,120000,63990090,2340,2340,2340,2340,0
20230731,115900,63990090,2340,2340,2340,2340,5
20230731,115800,63978390,2340,2340,2340,2340,2
20230731,115700,63973710,2340,2340,2340,2340,0
20230731,115600,63973710,2340,2340,2340,2340,10
20230731,115500,63950310,2340,2335,2340,2335,3105
20230731,115400,56693010,2335,2335,2335,2335,100
20230731,115300,56459510,2335,2335,2335,2335,0
20230731,115200,56459510,2335,2335,2335,2335,1
20230731,115100,56457175,2335,2335,2335,2335,0
20230731,115000,56457175,2335,2335,2335,2335,0
20230731,114900,56457175,2335,2335,2335,2335,0
20230731,114800,56457175,2335,2335,2335,2335,0
20230731,114700,56457175,2335,2335,2335,2335,0
20230731,114600,56457175,2335,2335,2335,2335,0
20230731,114500,56457175,2335,2335,2335,2335,1
20230731,114400,56454840,2335,2335,2335,2335,1
20230731,114300,56452505,2335,2335,2335,2335,0
20230731,114200,56452505,2335,2335,2335,2335,0
20230731,114100,56452505,2335,2335,2335,2335,0
20230731,114000,56452505,2335,2335,2335,2335,0
20230731,113900,56452505,2335,2335,2335,2335,0
20230731,113800,56452505,2335,2335,2335,2335,0
20230731,113700,56452505,2335,2335,2335,2335,0
20230731,113600,56452505,2335,2335,2335,2335,10
20230731,113500,56429155,2335,2335,2335,2335,0
20230731,113400,56429155,2335,2335,2335,2335,1
20230731,113300,56426820,2335,2335,2335,2335,1
20230731,113200,56424485,2335,2335,2335,2335,1
20230731,113100,56422150,2335,2335,2335,2335,0
20230731,113000,56422150,2335,2335,2335,2335,1
20230731,112900,56419815,2330,2330,2330,2330,0
20230731,112800,56419815,2330,2330,2330,2330,0
20230731,112700,56419815,2330,2330,2330,2330,0
20230731,112600,56419815,2330,2330,2330,2330,0
20230731,112500,56419815,2330,2330,2330,2330,1060
20230731,112400,53950015,2330,2330,2330,2330,5
20230731,112300,53938365,2330,2330,2330,2330,0
20230731,112200,53938365,2330,2330,2330,2330,0
20230731,112100,53938365,2330,2330,2330,2330,32
20230731,112000,53863805,2330,2330,2330,2330,1
20230731,111900,53861475,2325,2325,2325,2325,0
20230731,111800,53861475,2325,2325,2325,2325,0
20230731,111700,53861475,2325,2320,2325,2320,1921
20230731,111600,49396020,2320,2320,2320,2320,3
20230731,111500,49389060,2320,2320,2320,2320,1000
20230731,111400,47069060,2325,2325,2325,2325,2
20230731,111300,47064410,2325,2325,2325,2325,1020
20230731,111200,44692910,2325,2325,2325,2325,800
20230731,111100,42832910,2325,2325,2325,2325,0
20230731,111000,42832910,2325,2325,2325,2325,0
20230731,110900,42832910,2325,2325,2325,2325,3
20230731,110800,42825935,2325,2325,2325,2325,0
20230731,110700,42825935,2325,2325,2325,2325,11
20230731,110600,42800360,2325,2325,2325,2325,1599
20230731,110500,39082685,2325,2325,2325,2325,0
20230731,110400,39082685,2325,2325,2325,2325,2
20230731,110300,39078035,2330,2330,2330,2330,3
20230731,110200,39071045,2330,2330,2330,2330,0
20230731,110100,39071045,2330,2330,2330,2330,0
20230731,110000,39071045,2330,2330,2330,2330,24
20230731,105900,39015125,2325,2325,2325,2325,0
20230731,105800,39015125,2325,2325,2325,2325,100
20230731,105700,38782625,2325,2325,2325,2325,0
20230731,105600,38782625,2325,2325,2325,2325,0
20230731,105500,38782625,2325,2330,2330,2325,101
20230731,105400,38547795,2330,2330,2330,2330,3
20230731,105300,38540805,2330,2330,2330,2330,0
20230731,105200,38540805,2330,2330,2330,2330,0
20230731,105100,38540805,2330,2330,2330,2330,0
20230731,105000,38540805,2330,2330,2330,2330,1
20230731,104900,38538475,2325,2325,2325,2325,0
20230731,104800,38538475,2325,2325,2325,2325,60
20230731,104700,38398975,2325,2325,2325,2325,0
20230731,104600,38398975,2325,2325,2325,2325,3518
20230731,104500,30219625,2325,2325,2325,2325,0
20230731,104400,30219625,2325,2325,2325,2325,1
20230731,104300,30217300,2320,2320,2320,2320,0
20230731,104200,30217300,2320,2325,2325,2320,2
20230731,104100,30212655,2325,2320,2325,2320,54
20230731,104000,30087305,2325,2325,2325,2325,0
20230731,103900,30087305,2325,2320,2325,2320,11
20230731,103800,30061780,2320,2320,2320,2320,23
20230731,103700,30008420,2320,2320,2320,2320,1
20230731,103600,30006100,2325,2325,2325,2325,0
20230731,103500,30006100,2325,2325,2325,2325,51
20230731,103400,29887525,2325,2325,2325,2325,1
20230731,103300,29885200,2320,2320,2320,2320,0
20230731,103200,29885200,2320,2320,2320,2320,40
20230731,103100,29792400,2320,2320,2320,2320,0
20230731,103000,29792400,2320,2320,2320,2320,13
20230731,102900,29762240,2325,2325,2325,2325,1
20230731,102800,29759915,2325,2325,2325,2325,0
20230731,102700,29759915,2325,2325,2325,2325,7
20230731,102600,29743640,2325,2325,2325,2325,1
20230731,102500,29741315,2315,2315,2315,2315,500
20230731,102400,28583815,2315,2315,2315,2315,64
20230731,102300,28435655,2325,2315,2325,2315,6
20230731,102200,28421715,2325,2325,2325,2325,0
20230731,102100,28421715,2325,2325,2325,2325,0
20230731,102000,28421715,2325,2325,2325,2325,1
20230731,101900,28419390,2325,2325,2325,2325,0
20230731,101800,28419390,2325,2325,2325,2325,0
20230731,101700,28419390,2325,2325,2325,2325,0
20230731,101600,28419390,2325,2325,2325,2325,2
20230731,101500,28414740,2325,2325,2325,2325,0
20230731,101400,28414740,2325,2325,2325,2325,0
20230731,101300,28414740,2325,2320,2325,2320,39
20230731,101200,28324250,2320,2325,2325,2320,165
20230731,101100,27941125,2330,2330,2330,2330,1
20230731,101000,27938795,2330,2330,2330,2330,0
20230731,100900,27938795,2330,2330,2330,2330,0
20230731,100800,27938795,2330,2330,2330,2330,0
20230731,100700,27938795,2330,2330,2330,2330,0
20230731,100600,27938795,2330,2330,2330,2330,10
20230731,100500,27915495,2330,2325,2330,2325,36
20230731,100400,27831790,2325,2325,2325,2325,1
20230731,100300,27829465,2315,2315,2315,2315,1001
20230731,100200,25512150,2330,2330,2330,2330,0
20230731,100100,25512150,2330,2330,2330,2330,0
20230731,100000,25512150,2330,2330,2330,2330,11
20230731,095900,25486520,2330,2330,2330,2330,0
20230731,095800,25486520,2330,2330,2330,2330,0
20230731,095700,25486520,2330,2330,2330,2330,0
20230731,095600,25486520,2330,2330,2330,2330,1
20230731,095500,25484190,2330,2330,2330,2330,0
20230731,095400,25484190,2330,2330,2330,2330,0
20230731,095300,25484190,2330,2330,2330,2330,0
20230731,095200,25484190,2330,2330,2330,2330,0
20230731,095100,25484190,2330,2330,2330,2330,1
20230731,095000,25481860,2330,2330,2330,2330,1
20230731,094900,25479530,2330,2330,2330,2330,0
20230731,094800,25479530,2330,2330,2330,2330,1
20230731,094700,25477200,2330,2330,2330,2330,0
20230731,094600,25477200,2330,2330,2330,2330,0
20230731,094500,25477200,2330,2330,2330,2330,1
20230731,094400,25474870,2325,2325,2325,2325,0
20230731,094300,25474870,2325,2325,2325,2325,0
20230731,094200,25474870,2325,2325,2325,2325,64
20230731,094100,25326070,2340,2340,2340,2340,2
20230731,094000,25321390,2340,2340,2340,2340,0
20230731,093900,25321390,2340,2305,2370,2305,1406
20230731,093800,22027220,2305,2305,2305,2305,211
20230731,093700,21540865,2300,2305,2305,2300,33
20230731,093600,21464840,2310,2310,2310,2310,1
20230731,093500,21462530,2310,2310,2310,2310,10
20230731,093400,21439430,2305,2305,2305,2305,0
20230731,093300,21439430,2305,2305,2305,2305,12
20230731,093200,21411770,2305,2305,2305,2305,10
20230731,093100,21388720,2310,2310,2310,2310,403
20230731,093000,20457790,2310,2300,2310,2295,201
20230731,092900,19996000,2300,2300,2300,2300,124
20230731,092800,19710800,2310,2310,2310,2310,0
20230731,092700,19710800,2310,2310,2310,2310,6
20230731,092600,19696940,2300,2320,2320,2300,2110
20230731,092500,14834225,2305,2305,2305,2305,0
20230731,092400,14834225,2305,2305,2305,2305,130
20230731,092300,14534575,2305,2310,2310,2305,497
20230731,092200,13387295,2310,2310,2310,2310,1
20230731,092100,13384985,2330,2330,2330,2330,1
20230731,092000,13382655,2330,2310,2330,2310,754
20230731,091900,11637805,2315,2315,2315,2315,0
20230731,091800,11637805,2315,2315,2315,2315,10
20230731,091700,11614655,2310,2310,2310,2310,150
20230731,091600,11268155,2310,2330,2330,2310,211
20230731,091500,10780225,2335,2335,2335,2335,98
20230731,091400,10551395,2310,2320,2320,2310,3
20230731,091300,10544445,2320,2325,2335,2320,2467
20230731,091200,4817205,2325,2330,2340,2325,5
20230731,091100,4805555,2340,2325,2340,2325,71
20230731,091000,4639430,2365,2325,2365,2325,95
20230731,090900,4418515,2325,2325,2325,2325,1
20230731,090800,4416190,2340,2340,2340,2340,0
20230731,090700,4416190,2340,2325,2340,2325,167
20230731,090600,4027900,2340,2365,2365,2340,2
20230731,090500,4023195,2375,2375,2375,2375,0
20230731,090400,4023195,2375,2375,2375,2375,0
20230731,090300,4023195,2375,2335,2375,2335,502
20230731,090200,2838830,2325,2325,2325,2325,0
20230731,090100,2838830,2325,2345,2345,2325,41
20230731,090000,2743485,2325,2340,2340,2325,1174