KissMeData/083790/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193800,355317645,3660,3660,3660,3660,1641
20230731,193700,355317645,3660,3660,3660,3660,0
20230731,193600,355317645,3660,3660,3660,3660,0
20230731,193500,355317645,3660,3660,3660,3660,0
20230731,193400,355317645,3660,3660,3660,3660,0
20230731,193300,355317645,3660,3660,3660,3660,0
20230731,193200,355317645,3660,3660,3660,3660,0
20230731,193100,355317645,3660,3660,3660,3660,0
20230731,193000,355317645,3660,3660,3660,3660,0
20230731,192900,355317645,3660,3660,3660,3660,0
20230731,192800,355317645,3660,3660,3660,3660,0
20230731,192700,355317645,3660,3660,3660,3660,0
20230731,192600,355317645,3660,3660,3660,3660,0
20230731,192500,355317645,3660,3660,3660,3660,0
20230731,192400,355317645,3660,3660,3660,3660,0
20230731,192300,355317645,3660,3660,3660,3660,0
20230731,192200,355317645,3660,3660,3660,3660,0
20230731,192100,355317645,3660,3660,3660,3660,0
20230731,192000,355317645,3660,3660,3660,3660,0
20230731,191900,355317645,3660,3660,3660,3660,0
20230731,191800,355317645,3660,3660,3660,3660,0
20230731,191700,355317645,3660,3660,3660,3660,0
20230731,191600,355317645,3660,3660,3660,3660,0
20230731,191500,355317645,3660,3660,3660,3660,0
20230731,191400,355317645,3660,3660,3660,3660,0
20230731,191300,355317645,3660,3660,3660,3660,0
20230731,191200,355317645,3660,3660,3660,3660,0
20230731,191100,355317645,3660,3660,3660,3660,0
20230731,191000,355317645,3660,3660,3660,3660,0
20230731,190900,355317645,3660,3660,3660,3660,0
20230731,190800,355317645,3660,3660,3660,3660,1641
20230731,190700,355317645,3660,3660,3660,3660,0
20230731,190600,355317645,3660,3660,3660,3660,0
20230731,190500,355317645,3660,3660,3660,3660,0
20230731,190400,355317645,3660,3660,3660,3660,0
20230731,190300,355317645,3660,3660,3660,3660,0
20230731,190200,355317645,3660,3660,3660,3660,0
20230731,190100,355317645,3660,3660,3660,3660,0
20230731,190000,355317645,3660,3660,3660,3660,0
20230731,185900,355317645,3660,3660,3660,3660,0
20230731,185800,355317645,3660,3660,3660,3660,0
20230731,185700,355317645,3660,3660,3660,3660,0
20230731,185600,355317645,3660,3660,3660,3660,0
20230731,185500,355317645,3660,3660,3660,3660,0
20230731,185400,355317645,3660,3660,3660,3660,0
20230731,185300,355317645,3660,3660,3660,3660,0
20230731,185200,355317645,3660,3660,3660,3660,0
20230731,185100,355317645,3660,3660,3660,3660,0
20230731,185000,355317645,3660,3660,3660,3660,0
20230731,184900,355317645,3660,3660,3660,3660,0
20230731,184800,355317645,3660,3660,3660,3660,0
20230731,184700,355317645,3660,3660,3660,3660,0
20230731,184600,355317645,3660,3660,3660,3660,0
20230731,184500,355317645,3660,3660,3660,3660,0
20230731,184400,355317645,3660,3660,3660,3660,0
20230731,184300,355317645,3660,3660,3660,3660,0
20230731,184200,355317645,3660,3660,3660,3660,0
20230731,184100,355317645,3660,3660,3660,3660,0
20230731,184000,355317645,3660,3660,3660,3660,0
20230731,183900,355317645,3660,3660,3660,3660,0
20230731,183800,355317645,3660,3660,3660,3660,1641
20230731,183700,355317645,3660,3660,3660,3660,0
20230731,183600,355317645,3660,3660,3660,3660,0
20230731,183500,355317645,3660,3660,3660,3660,0
20230731,183400,355317645,3660,3660,3660,3660,0
20230731,183300,355317645,3660,3660,3660,3660,0
20230731,183200,355317645,3660,3660,3660,3660,0
20230731,183100,355317645,3660,3660,3660,3660,0
20230731,183000,355317645,3660,3660,3660,3660,0
20230731,182900,355317645,3660,3660,3660,3660,0
20230731,182800,355317645,3660,3660,3660,3660,0
20230731,182700,355317645,3660,3660,3660,3660,0
20230731,182600,355317645,3660,3660,3660,3660,0
20230731,182500,355317645,3660,3660,3660,3660,0
20230731,182400,355317645,3660,3660,3660,3660,0
20230731,182300,355317645,3660,3660,3660,3660,0
20230731,182200,355317645,3660,3660,3660,3660,0
20230731,182100,355317645,3660,3660,3660,3660,0
20230731,182000,355317645,3660,3660,3660,3660,0
20230731,181900,355317645,3660,3660,3660,3660,0
20230731,181800,355317645,3660,3660,3660,3660,0
20230731,181700,355317645,3660,3660,3660,3660,0
20230731,181600,355317645,3660,3660,3660,3660,0
20230731,181500,355317645,3660,3660,3660,3660,0
20230731,181400,355317645,3660,3660,3660,3660,0
20230731,181300,355317645,3660,3660,3660,3660,0
20230731,181200,355317645,3660,3660,3660,3660,0
20230731,181100,355317645,3660,3660,3660,3660,0
20230731,181000,355317645,3660,3660,3660,3660,0
20230731,180900,355317645,3660,3660,3660,3660,0
20230731,180800,355317645,3660,3660,3660,3660,1641
20230731,180700,355317645,3660,3660,3660,3660,0
20230731,180600,355317645,3660,3660,3660,3660,0
20230731,180500,355317645,3660,3660,3660,3660,0
20230731,180400,355317645,3660,3660,3660,3660,0
20230731,180300,355317645,3660,3660,3660,3660,0
20230731,180200,355317645,3660,3660,3660,3660,0
20230731,180100,355317645,3660,3660,3660,3660,0
20230731,180000,355317645,3660,3660,3660,3660,0
20230731,175900,355317645,3660,3660,3660,3660,0
20230731,175800,355317645,3660,3660,3660,3660,0
20230731,175700,355317645,3660,3660,3660,3660,0
20230731,175600,355317645,3660,3660,3660,3660,0
20230731,175500,355317645,3660,3660,3660,3660,0
20230731,175400,355317645,3660,3660,3660,3660,0
20230731,175300,355317645,3660,3660,3660,3660,0
20230731,175200,355317645,3660,3660,3660,3660,0
20230731,175100,355317645,3660,3660,3660,3660,0
20230731,175000,355317645,3660,3660,3660,3660,0
20230731,174900,355317645,3660,3660,3660,3660,0
20230731,174800,355317645,3660,3660,3660,3660,0
20230731,174700,355317645,3660,3660,3660,3660,0
20230731,174600,355317645,3660,3660,3660,3660,0
20230731,174500,355317645,3660,3660,3660,3660,0
20230731,174400,355317645,3660,3660,3660,3660,0
20230731,174300,355317645,3660,3660,3660,3660,0
20230731,174200,355317645,3660,3660,3660,3660,0
20230731,174100,355317645,3660,3660,3660,3660,0
20230731,174000,355317645,3660,3660,3660,3660,0
20230731,173900,355317645,3660,3660,3660,3660,0
20230731,173800,355317645,3660,3660,3660,3660,1641
20230731,173700,355317645,3660,3660,3660,3660,0
20230731,173600,355317645,3660,3660,3660,3660,0
20230731,173500,355317645,3660,3660,3660,3660,0
20230731,173400,355317645,3660,3660,3660,3660,0
20230731,173300,355317645,3660,3660,3660,3660,0
20230731,173200,355317645,3660,3660,3660,3660,0
20230731,173100,355317645,3660,3660,3660,3660,0
20230731,173000,355317645,3660,3660,3660,3660,0
20230731,172900,355317645,3660,3660,3660,3660,0
20230731,172800,355317645,3660,3660,3660,3660,0
20230731,172700,355317645,3660,3660,3660,3660,0
20230731,172600,355317645,3660,3660,3660,3660,0
20230731,172500,355317645,3660,3660,3660,3660,0
20230731,172400,355317645,3660,3660,3660,3660,0
20230731,172300,355317645,3660,3660,3660,3660,0
20230731,172200,355317645,3660,3660,3660,3660,0
20230731,172100,355317645,3660,3660,3660,3660,0
20230731,172000,355317645,3660,3660,3660,3660,0
20230731,171900,355317645,3660,3660,3660,3660,0
20230731,171800,355317645,3660,3660,3660,3660,0
20230731,171700,355317645,3660,3660,3660,3660,0
20230731,171600,355317645,3660,3660,3660,3660,0
20230731,171500,355317645,3660,3660,3660,3660,0
20230731,171400,355317645,3660,3660,3660,3660,0
20230731,171300,355317645,3660,3660,3660,3660,0
20230731,171200,355317645,3660,3660,3660,3660,0
20230731,171100,355317645,3660,3660,3660,3660,0
20230731,171000,355317645,3660,3660,3660,3660,0
20230731,170900,355317645,3660,3660,3660,3660,0
20230731,170800,355317645,3660,3660,3660,3660,1641
20230731,170700,355317645,3660,3660,3660,3660,0
20230731,170600,355317645,3660,3660,3660,3660,0
20230731,170500,355317645,3660,3660,3660,3660,0
20230731,170400,355317645,3660,3660,3660,3660,0
20230731,170300,355317645,3660,3660,3660,3660,0
20230731,170200,355317645,3660,3660,3660,3660,0
20230731,170100,355317645,3660,3660,3660,3660,0
20230731,170000,355317645,3660,3660,3660,3660,0
20230731,165900,355317645,3660,3660,3660,3660,0
20230731,165800,355317645,3660,3660,3660,3660,0
20230731,165700,355317645,3660,3660,3660,3660,0
20230731,165600,355317645,3660,3660,3660,3660,0
20230731,165500,355317645,3660,3660,3660,3660,0
20230731,165400,355317645,3660,3660,3660,3660,0
20230731,165300,355317645,3660,3660,3660,3660,0
20230731,165200,355317645,3660,3660,3660,3660,0
20230731,165100,355317645,3660,3660,3660,3660,0
20230731,165000,355317645,3660,3660,3660,3660,0
20230731,164900,355317645,3660,3660,3660,3660,0
20230731,164800,355317645,3660,3660,3660,3660,0
20230731,164700,355317645,3660,3660,3660,3660,0
20230731,164600,355317645,3660,3660,3660,3660,0
20230731,164500,355317645,3660,3660,3660,3660,0
20230731,164400,355317645,3660,3660,3660,3660,0
20230731,164300,355317645,3660,3660,3660,3660,0
20230731,164200,355317645,3660,3660,3660,3660,0
20230731,164100,355317645,3660,3660,3660,3660,0
20230731,164000,355317645,3660,3660,3660,3660,0
20230731,163900,355317645,3660,3660,3660,3660,0
20230731,163800,355317645,3660,3660,3660,3660,1641
20230731,163700,355317645,3660,3660,3660,3660,0
20230731,163600,355317645,3660,3660,3660,3660,0
20230731,163500,355317645,3660,3660,3660,3660,0
20230731,163400,355317645,3660,3660,3660,3660,0
20230731,163300,355317645,3660,3660,3660,3660,0
20230731,163200,355317645,3660,3660,3660,3660,0
20230731,163100,355317645,3660,3660,3660,3660,0
20230731,163000,355317645,3660,3660,3660,3660,0
20230731,162900,355317645,3660,3660,3660,3660,0
20230731,162800,355317645,3660,3660,3660,3660,0
20230731,162700,355317645,3660,3660,3660,3660,0
20230731,162600,355317645,3660,3660,3660,3660,0
20230731,162500,355317645,3660,3660,3660,3660,0
20230731,162400,355317645,3660,3660,3660,3660,0
20230731,162300,355317645,3660,3660,3660,3660,0
20230731,162200,355317645,3660,3660,3660,3660,0
20230731,162100,355317645,3660,3660,3660,3660,0
20230731,162000,355317645,3660,3660,3660,3660,0
20230731,161900,355317645,3660,3660,3660,3660,0
20230731,161800,355317645,3660,3660,3660,3660,0
20230731,161700,355317645,3660,3660,3660,3660,0
20230731,161600,355317645,3660,3660,3660,3660,0
20230731,161500,355317645,3660,3660,3660,3660,0
20230731,161400,355317645,3660,3660,3660,3660,0
20230731,161300,355317645,3660,3660,3660,3660,0
20230731,161200,355317645,3660,3660,3660,3660,0
20230731,161100,355317645,3660,3660,3660,3660,0
20230731,161000,355317645,3660,3660,3660,3660,0
20230731,160900,355317645,3660,3660,3660,3660,0
20230731,160800,355317645,3660,3660,3660,3660,1641
20230731,160700,355317645,3660,3660,3660,3660,0
20230731,160600,355317645,3660,3660,3660,3660,0
20230731,160500,355317645,3660,3660,3660,3660,0
20230731,160400,355317645,3660,3660,3660,3660,0
20230731,160300,355317645,3660,3660,3660,3660,0
20230731,160200,355317645,3660,3660,3660,3660,0
20230731,160100,355317645,3660,3660,3660,3660,0
20230731,160000,355317645,3660,3660,3660,3660,0
20230731,155900,355317645,3660,3660,3660,3660,0
20230731,155800,355317645,3660,3660,3660,3660,0
20230731,155700,355317645,3660,3660,3660,3660,0
20230731,155600,355317645,3660,3660,3660,3660,0
20230731,155500,355317645,3660,3660,3660,3660,0
20230731,155400,355317645,3660,3660,3660,3660,0
20230731,155300,355317645,3660,3660,3660,3660,0
20230731,155200,355317645,3660,3660,3660,3660,0
20230731,155100,355317645,3660,3660,3660,3660,0
20230731,155000,355317645,3660,3660,3660,3660,0
20230731,154900,355317645,3660,3660,3660,3660,0
20230731,154800,355317645,3660,3660,3660,3660,0
20230731,154700,355317645,3660,3660,3660,3660,0
20230731,154600,355317645,3660,3660,3660,3660,0
20230731,154500,355317645,3660,3660,3660,3660,0
20230731,154400,355317645,3660,3660,3660,3660,0
20230731,154300,355317645,3660,3660,3660,3660,0
20230731,154200,355317645,3660,3660,3660,3660,0
20230731,154100,355317645,3660,3660,3660,3660,0
20230731,154000,355317645,3660,3660,3660,3660,0
20230731,153900,355317645,3660,3660,3660,3660,0
20230731,153800,355317645,3660,3660,3660,3660,1641
20230731,153700,355317645,3660,3660,3660,3660,0
20230731,153600,355317645,3660,3660,3660,3660,0
20230731,153500,355317645,3660,3660,3660,3660,0
20230731,153400,355317645,3660,3660,3660,3660,0
20230731,153300,355317645,3660,3660,3660,3660,0
20230731,153200,355317645,3660,3660,3660,3660,0
20230731,153100,355317645,3660,3660,3660,3660,0
20230731,153000,355317645,3660,3660,3660,3660,1641
20230731,152900,349311585,3675,3675,3675,3675,0
20230731,152800,349311585,3675,3675,3675,3675,0
20230731,152700,349311585,3675,3675,3675,3675,0
20230731,152600,349311585,3675,3675,3675,3675,0
20230731,152500,349311585,3675,3675,3675,3675,0
20230731,152400,349311585,3675,3675,3675,3675,0
20230731,152300,349311585,3675,3675,3675,3675,0
20230731,152200,349311585,3675,3675,3675,3675,0
20230731,152100,349311585,3675,3675,3675,3675,0
20230731,152000,349311585,3675,3675,3675,3675,0
20230731,151900,349311585,3675,3675,3675,3675,0
20230731,151800,349311585,3675,3675,3675,3675,5
20230731,151700,349293210,3675,3665,3675,3665,250
20230731,151600,348375680,3670,3670,3670,3670,16
20230731,151500,348316960,3665,3665,3665,3665,1098
20230731,151400,344292790,3665,3660,3665,3660,413
20230731,151300,342781120,3660,3660,3660,3660,305
20230731,151200,341664820,3655,3660,3660,3655,111
20230731,151100,341258615,3660,3655,3660,3655,1050
20230731,151000,337419865,3650,3650,3650,3650,0
20230731,150900,337419865,3650,3650,3650,3650,0
20230731,150800,337419865,3650,3650,3650,3650,305
20230731,150700,336306615,3650,3655,3655,3650,1001
20230731,150600,332652960,3640,3640,3640,3640,0
20230731,150500,332652960,3640,3640,3640,3640,0
20230731,150400,332652960,3640,3640,3640,3640,0
20230731,150300,332652960,3640,3640,3640,3640,0
20230731,150200,332652960,3640,3640,3640,3640,0
20230731,150100,332652960,3640,3640,3640,3640,0
20230731,150000,332652960,3640,3650,3650,3640,16
20230731,145900,332594570,3650,3650,3650,3650,157
20230731,145800,332021520,3650,3650,3650,3650,355
20230731,145700,330725770,3650,3650,3650,3650,151
20230731,145600,330174620,3650,3650,3650,3650,20
20230731,145500,330101620,3650,3650,3650,3640,49
20230731,145400,329923045,3650,3650,3650,3650,32
20230731,145300,329806245,3650,3650,3650,3650,20
20230731,145200,329733245,3645,3645,3645,3645,468
20230731,145100,328027385,3640,3640,3640,3640,278
20230731,145000,327015465,3640,3640,3640,3640,0
20230731,144900,327015465,3640,3640,3640,3640,0
20230731,144800,327015465,3640,3645,3645,3640,9
20230731,144700,326982700,3640,3640,3640,3640,0
20230731,144600,326982700,3640,3645,3645,3640,331
20230731,144500,325776210,3645,3645,3645,3640,12
20230731,144400,325732520,3640,3640,3640,3640,1066
20230731,144300,321852280,3635,3635,3635,3635,10
20230731,144200,321815930,3635,3635,3635,3635,289
20230731,144100,320765415,3635,3635,3635,3635,99
20230731,144000,320405550,3635,3635,3635,3635,0
20230731,143900,320405550,3635,3635,3635,3635,0
20230731,143800,320405550,3635,3635,3635,3635,0
20230731,143700,320405550,3635,3635,3635,3635,0
20230731,143600,320405550,3635,3635,3635,3635,1
20230731,143500,320401915,3630,3630,3630,3630,0
20230731,143400,320401915,3630,3630,3630,3630,0
20230731,143300,320401915,3630,3630,3630,3630,459
20230731,143200,318735745,3625,3625,3625,3625,0
20230731,143100,318735745,3625,3635,3635,3625,440
20230731,143000,317138560,3630,3630,3630,3630,75
20230731,142900,316866310,3635,3635,3635,3635,0
20230731,142800,316866310,3635,3635,3635,3635,20
20230731,142700,316793610,3635,3635,3635,3635,0
20230731,142600,316793610,3635,3635,3635,3635,447
20230731,142500,315168765,3630,3630,3630,3630,0
20230731,142400,315168765,3630,3630,3630,3630,1291
20230731,142300,310482435,3625,3625,3625,3625,0
20230731,142200,310482435,3625,3625,3625,3625,0
20230731,142100,310482435,3625,3625,3625,3625,10
20230731,142000,310446185,3625,3625,3625,3625,1079
20230731,141900,306534810,3615,3615,3615,3615,0
20230731,141800,306534810,3615,3620,3620,3615,400
20230731,141700,305088170,3620,3620,3620,3620,0
20230731,141600,305088170,3620,3620,3620,3620,300
20230731,141500,304002170,3625,3625,3625,3625,0
20230731,141400,304002170,3625,3625,3625,3625,120
20230731,141300,303567170,3620,3620,3620,3620,734
20230731,141200,300910090,3620,3620,3620,3620,0
20230731,141100,300910090,3620,3610,3620,3610,1687
20230731,141000,294818040,3610,3610,3610,3610,35
20230731,140900,294691690,3620,3615,3620,3610,159
20230731,140800,294117375,3610,3610,3610,3610,0
20230731,140700,294117375,3610,3610,3610,3610,0
20230731,140600,294117375,3610,3615,3620,3610,423
20230731,140500,292588655,3620,3620,3620,3620,0
20230731,140400,292588655,3620,3620,3620,3620,1
20230731,140300,292585035,3610,3610,3610,3610,377
20230731,140200,291224065,3620,3620,3620,3620,0
20230731,140100,291224065,3620,3620,3620,3620,1
20230731,140000,291220445,3610,3610,3610,3610,6
20230731,135900,291198785,3620,3620,3620,3620,1
20230731,135800,291195165,3610,3610,3610,3610,0
20230731,135700,291195165,3610,3610,3610,3610,150
20230731,135600,290653665,3615,3615,3615,3615,0
20230731,135500,290653665,3615,3615,3615,3615,0
20230731,135400,290653665,3615,3615,3615,3615,0
20230731,135300,290653665,3615,3615,3615,3615,49
20230731,135200,290476530,3615,3615,3615,3615,300
20230731,135100,289392030,3615,3615,3615,3615,0
20230731,135000,289392030,3615,3615,3615,3615,1
20230731,134900,289388415,3615,3615,3615,3615,0
20230731,134800,289388415,3615,3615,3615,3615,0
20230731,134700,289388415,3615,3615,3615,3615,40
20230731,134600,289243815,3610,3610,3610,3610,623
20230731,134500,286994785,3615,3615,3615,3615,10
20230731,134400,286958635,3615,3615,3615,3615,0
20230731,134300,286958635,3615,3615,3615,3615,0
20230731,134200,286958635,3615,3615,3615,3615,214
20230731,134100,286185025,3615,3615,3615,3615,0
20230731,134000,286185025,3615,3615,3615,3615,0
20230731,133900,286185025,3615,3615,3615,3615,0
20230731,133800,286185025,3615,3615,3615,3615,0
20230731,133700,286185025,3615,3615,3615,3615,0
20230731,133600,286185025,3615,3620,3620,3615,60
20230731,133500,285967975,3620,3620,3620,3615,110
20230731,133400,285569875,3615,3615,3615,3615,0
20230731,133300,285569875,3615,3615,3615,3615,0
20230731,133200,285569875,3615,3615,3615,3615,0
20230731,133100,285569875,3615,3615,3615,3615,0
20230731,133000,285569875,3615,3615,3615,3615,6
20230731,132900,285548185,3620,3620,3620,3620,0
20230731,132800,285548185,3620,3620,3620,3620,5
20230731,132700,285530085,3620,3620,3620,3620,0
20230731,132600,285530085,3620,3620,3620,3620,0
20230731,132500,285530085,3620,3620,3620,3620,91
20230731,132400,285200665,3620,3620,3620,3620,0
20230731,132300,285200665,3620,3620,3620,3620,0
20230731,132200,285200665,3620,3620,3620,3620,913
20230731,132100,281895605,3620,3615,3620,3615,102
20230731,132000,281526510,3620,3620,3620,3620,0
20230731,131900,281526510,3620,3620,3620,3620,0
20230731,131800,281526510,3620,3620,3620,3620,0
20230731,131700,281526510,3620,3620,3620,3620,0
20230731,131600,281526510,3620,3620,3620,3620,230
20230731,131500,280693910,3605,3605,3605,3605,2
20230731,131400,280686700,3620,3620,3620,3620,0
20230731,131300,280686700,3620,3610,3620,3610,601
20230731,131200,278517080,3610,3610,3610,3610,0
20230731,131100,278517080,3610,3610,3610,3610,2500
20230731,131000,269492080,3625,3625,3625,3625,0
20230731,130900,269492080,3625,3625,3625,3625,0
20230731,130800,269492080,3625,3625,3625,3625,0
20230731,130700,269492080,3625,3625,3625,3625,1000
20230731,130600,265867080,3625,3625,3625,3625,0
20230731,130500,265867080,3625,3625,3625,3625,0
20230731,130400,265867080,3625,3625,3625,3625,0
20230731,130300,265867080,3625,3625,3625,3625,0
20230731,130200,265867080,3625,3625,3625,3625,9
20230731,130100,265834455,3625,3625,3625,3625,0
20230731,130000,265834455,3625,3625,3625,3620,2330
20230731,125900,257399770,3620,3620,3620,3620,0
20230731,125800,257399770,3620,3620,3620,3620,0
20230731,125700,257399770,3620,3620,3620,3620,0
20230731,125600,257399770,3620,3620,3620,3620,0
20230731,125500,257399770,3620,3620,3620,3620,300
20230731,125400,256313770,3620,3620,3620,3620,130
20230731,125300,255843170,3620,3620,3620,3620,5
20230731,125200,255825070,3620,3620,3620,3620,0
20230731,125100,255825070,3620,3620,3620,3620,0
20230731,125000,255825070,3620,3620,3620,3620,0
20230731,124900,255825070,3620,3620,3620,3620,0
20230731,124800,255825070,3620,3620,3620,3620,0
20230731,124700,255825070,3620,3620,3620,3620,1
20230731,124600,255821450,3600,3600,3600,3600,0
20230731,124500,255821450,3600,3615,3615,3600,4
20230731,124400,255807020,3615,3615,3615,3615,0
20230731,124300,255807020,3615,3615,3615,3615,0
20230731,124200,255807020,3615,3615,3615,3615,0
20230731,124100,255807020,3615,3610,3615,3600,822
20230731,124000,252847780,3590,3590,3590,3590,0
20230731,123900,252847780,3590,3590,3590,3590,0
20230731,123800,252847780,3590,3590,3590,3590,0
20230731,123700,252847780,3590,3590,3590,3590,1
20230731,123600,252844190,3590,3590,3590,3590,0
20230731,123500,252844190,3590,3590,3590,3590,0
20230731,123400,252844190,3590,3590,3590,3590,260
20230731,123300,251910790,3595,3595,3595,3595,682
20230731,123200,249459000,3595,3595,3595,3595,905
20230731,123100,246205525,3595,3595,3595,3595,0
20230731,123000,246205525,3595,3595,3595,3595,615
20230731,122900,243994600,3615,3615,3615,3615,0
20230731,122800,243994600,3615,3615,3615,3615,0
20230731,122700,243994600,3615,3615,3615,3615,0
20230731,122600,243994600,3615,3615,3615,3615,0
20230731,122500,243994600,3615,3615,3615,3615,0
20230731,122400,243994600,3615,3595,3615,3595,22
20230731,122300,243915470,3595,3595,3595,3595,0
20230731,122200,243915470,3595,3595,3595,3595,0
20230731,122100,243915470,3595,3595,3595,3595,418
20230731,122000,242412760,3595,3595,3595,3595,0
20230731,121900,242412760,3595,3595,3595,3595,12
20230731,121800,242369620,3595,3595,3595,3595,140
20230731,121700,241866320,3595,3595,3595,3595,110
20230731,121600,241470870,3595,3595,3595,3595,0
20230731,121500,241470870,3595,3600,3600,3595,180
20230731,121400,240823435,3605,3605,3605,3605,0
20230731,121300,240823435,3605,3605,3605,3605,0
20230731,121200,240823435,3605,3605,3605,3605,1000
20230731,121100,237218435,3605,3605,3605,3605,0
20230731,121000,237218435,3605,3605,3605,3605,10
20230731,120900,237182385,3600,3600,3600,3600,0
20230731,120800,237182385,3600,3600,3600,3600,0
20230731,120700,237182385,3600,3600,3600,3600,30
20230731,120600,237074385,3605,3605,3605,3605,1
20230731,120500,237070780,3605,3605,3605,3605,0
20230731,120400,237070780,3605,3605,3605,3605,0
20230731,120300,237070780,3605,3605,3605,3605,201
20230731,120200,236346175,3610,3610,3610,3610,0
20230731,120100,236346175,3610,3610,3610,3610,1
20230731,120000,236342565,3610,3610,3610,3610,0
20230731,115900,236342565,3610,3610,3610,3610,0
20230731,115800,236342565,3610,3610,3610,3610,40
20230731,115700,236198165,3610,3620,3620,3610,1670
20230731,115600,230168025,3620,3620,3620,3620,0
20230731,115500,230168025,3620,3625,3625,3620,82
20230731,115400,229871105,3625,3625,3625,3625,0
20230731,115300,229871105,3625,3625,3625,3625,2
20230731,115200,229863855,3620,3620,3620,3620,0
20230731,115100,229863855,3620,3620,3620,3620,0
20230731,115000,229863855,3620,3620,3620,3620,0
20230731,114900,229863855,3620,3620,3620,3620,0
20230731,114800,229863855,3620,3620,3620,3620,0
20230731,114700,229863855,3620,3620,3620,3620,0
20230731,114600,229863855,3620,3620,3620,3620,300
20230731,114500,228777855,3620,3620,3620,3610,1201
20230731,114400,224430245,3625,3625,3625,3625,0
20230731,114300,224430245,3625,3625,3625,3625,0
20230731,114200,224430245,3625,3625,3625,3625,0
20230731,114100,224430245,3625,3625,3625,3625,0
20230731,114000,224430245,3625,3625,3625,3625,0
20230731,113900,224430245,3625,3625,3625,3625,0
20230731,113800,224430245,3625,3625,3625,3625,0
20230731,113700,224430245,3625,3625,3625,3625,2
20230731,113600,224422995,3610,3610,3610,3610,0
20230731,113500,224422995,3610,3610,3610,3610,0
20230731,113400,224422995,3610,3610,3610,3610,1500
20230731,113300,219007995,3625,3625,3625,3625,1
20230731,113200,219004370,3620,3620,3620,3620,384
20230731,113100,217614290,3620,3620,3620,3620,0
20230731,113000,217614290,3620,3620,3620,3620,0
20230731,112900,217614290,3620,3620,3620,3620,0
20230731,112800,217614290,3620,3620,3620,3620,0
20230731,112700,217614290,3620,3620,3620,3620,0
20230731,112600,217614290,3620,3620,3620,3620,0
20230731,112500,217614290,3620,3620,3620,3620,12
20230731,112400,217570850,3620,3620,3620,3620,1
20230731,112300,217567230,3615,3615,3615,3615,0
20230731,112200,217567230,3615,3615,3615,3615,1000
20230731,112100,213952230,3600,3610,3610,3600,2500
20230731,112000,204942230,3600,3605,3605,3600,1558
20230731,111900,199333325,3600,3600,3600,3600,0
20230731,111800,199333325,3600,3600,3600,3600,0
20230731,111700,199333325,3600,3600,3600,3600,0
20230731,111600,199333325,3600,3600,3600,3600,2
20230731,111500,199326125,3610,3610,3610,3610,4
20230731,111400,199311685,3615,3615,3615,3615,20
20230731,111300,199239385,3615,3615,3615,3615,0
20230731,111200,199239385,3615,3615,3615,3615,0
20230731,111100,199239385,3615,3615,3615,3615,1
20230731,111000,199235770,3615,3615,3615,3615,0
20230731,110900,199235770,3615,3615,3615,3615,0
20230731,110800,199235770,3615,3615,3615,3615,0
20230731,110700,199235770,3615,3615,3615,3615,2
20230731,110600,199228540,3615,3615,3615,3615,2
20230731,110500,199221310,3615,3615,3615,3615,0
20230731,110400,199221310,3615,3615,3615,3615,0
20230731,110300,199221310,3615,3615,3615,3615,0
20230731,110200,199221310,3615,3615,3615,3615,2
20230731,110100,199214080,3600,3600,3600,3600,2000
20230731,110000,192014080,3600,3610,3610,3600,446
20230731,105900,190404030,3610,3610,3610,3610,0
20230731,105800,190404030,3610,3610,3610,3610,0
20230731,105700,190404030,3610,3600,3610,3595,1001
20230731,105600,186804445,3600,3600,3600,3600,0
20230731,105500,186804445,3600,3610,3610,3600,2384
20230731,105400,178211705,3620,3620,3620,3610,507
20230731,105300,176381360,3615,3620,3620,3615,647
20230731,105200,174042225,3620,3620,3620,3620,0
20230731,105100,174042225,3620,3620,3620,3620,0
20230731,105000,174042225,3620,3620,3620,3620,0
20230731,104900,174042225,3620,3620,3620,3620,0
20230731,104800,174042225,3620,3620,3620,3620,100
20230731,104700,173680225,3630,3630,3630,3630,0
20230731,104600,173680225,3630,3630,3630,3630,0
20230731,104500,173680225,3630,3630,3630,3630,0
20230731,104400,173680225,3630,3625,3630,3625,1500
20230731,104300,168235230,3620,3620,3620,3620,0
20230731,104200,168235230,3620,3620,3620,3620,4050
20230731,104100,153574230,3620,3620,3620,3620,0
20230731,104000,153574230,3620,3620,3620,3620,0
20230731,103900,153574230,3620,3620,3620,3620,6
20230731,103800,153552510,3620,3620,3620,3620,3
20230731,103700,153541650,3620,3620,3620,3620,328
20230731,103600,152354290,3615,3615,3615,3615,0
20230731,103500,152354290,3615,3615,3615,3615,0
20230731,103400,152354290,3615,3615,3615,3615,0
20230731,103300,152354290,3615,3630,3630,3615,699
20230731,103200,149827120,3615,3615,3615,3615,0
20230731,103100,149827120,3615,3615,3615,3615,6
20230731,103000,149805430,3630,3630,3630,3630,140
20230731,102900,149297230,3630,3630,3630,3630,0
20230731,102800,149297230,3630,3630,3630,3630,1
20230731,102700,149293600,3610,3610,3610,3610,0
20230731,102600,149293600,3610,3610,3610,3610,0
20230731,102500,149293600,3610,3615,3615,3610,4000
20230731,102400,134853440,3630,3620,3630,3620,3125
20230731,102300,123535450,3615,3615,3615,3615,1620
20230731,102200,117679150,3605,3605,3605,3605,1000
20230731,102100,114074150,3605,3605,3605,3605,200
20230731,102000,113353150,3605,3605,3605,3605,0
20230731,101900,113353150,3605,3605,3605,3605,0
20230731,101800,113353150,3605,3625,3625,3605,1001
20230731,101700,109744525,3615,3615,3615,3615,0
20230731,101600,109744525,3615,3615,3615,3615,1
20230731,101500,109740910,3615,3615,3615,3605,555
20230731,101400,107734625,3620,3620,3620,3620,0
20230731,101300,107734625,3620,3620,3620,3620,53
20230731,101200,107542765,3615,3610,3615,3610,1496
20230731,101100,102137355,3610,3610,3610,3600,1561
20230731,101000,96502200,3605,3590,3605,3590,1246
20230731,100900,92016365,3590,3565,3590,3565,3390
20230731,100800,79854780,3565,3570,3570,3565,1119
20230731,100700,75860050,3580,3580,3580,3580,1
20230731,100600,75856470,3570,3570,3570,3570,657
20230731,100500,73510980,3570,3580,3580,3570,2845
20230731,100400,63347205,3580,3580,3580,3580,0
20230731,100300,63347205,3580,3580,3580,3580,0
20230731,100200,63347205,3580,3580,3580,3580,0
20230731,100100,63347205,3580,3580,3580,3580,0
20230731,100000,63347205,3580,3580,3580,3580,32
20230731,095900,63232645,3580,3575,3580,3575,1011
20230731,095800,59618265,3580,3580,3580,3580,0
20230731,095700,59618265,3580,3580,3580,3580,44
20230731,095600,59460745,3565,3565,3565,3565,0
20230731,095500,59460745,3565,3580,3585,3565,47
20230731,095400,59292710,3585,3585,3585,3585,0
20230731,095300,59292710,3585,3585,3585,3585,0
20230731,095200,59292710,3585,3585,3585,3585,0
20230731,095100,59292710,3585,3565,3585,3565,232
20230731,095000,58461625,3565,3570,3570,3565,107
20230731,094900,58079645,3575,3575,3575,3575,6
20230731,094800,58058195,3570,3570,3570,3570,0
20230731,094700,58058195,3570,3570,3570,3570,5
20230731,094600,58040345,3575,3575,3575,3575,0
20230731,094500,58040345,3575,3575,3575,3575,1
20230731,094400,58036770,3575,3580,3580,3570,1025
20230731,094300,54370020,3585,3585,3585,3585,0
20230731,094200,54370020,3585,3585,3585,3585,15
20230731,094100,54316245,3585,3585,3585,3585,38
20230731,094000,54180015,3585,3585,3585,3585,172
20230731,093900,53563395,3580,3580,3590,3580,1814
20230731,093800,47054390,3575,3570,3575,3570,88
20230731,093700,46739895,3570,3565,3570,3565,34
20230731,093600,46618545,3570,3570,3570,3570,100
20230731,093500,46261545,3555,3555,3555,3555,0
20230731,093400,46261545,3555,3570,3570,3555,1001
20230731,093300,42702975,3555,3555,3555,3555,0
20230731,093200,42702975,3555,3555,3555,3555,0
20230731,093100,42702975,3555,3555,3555,3555,0
20230731,093000,42702975,3555,3555,3555,3555,1
20230731,092900,42699420,3560,3560,3560,3560,500
20230731,092800,40919420,3555,3560,3560,3555,1700
20230731,092700,34870920,3555,3555,3555,3555,0
20230731,092600,34870920,3555,3580,3580,3555,2539
20230731,092500,25830875,3585,3590,3590,3585,1069
20230731,092400,21993315,3610,3610,3610,3610,0
20230731,092300,21993315,3610,3610,3610,3610,0
20230731,092200,21993315,3610,3590,3610,3590,211
20230731,092100,21234380,3595,3595,3595,3595,2
20230731,092000,21227190,3590,3615,3615,3590,1024
20230731,091900,17547205,3615,3610,3615,3610,200
20230731,091800,16825175,3605,3605,3605,3605,11
20230731,091700,16785520,3605,3605,3605,3605,17
20230731,091600,16724235,3605,3605,3605,3605,18
20230731,091500,16659345,3600,3610,3610,3600,691
20230731,091400,14167760,3615,3615,3615,3615,54
20230731,091300,13972550,3615,3620,3625,3615,661
20230731,091200,11581800,3630,3630,3630,3630,0
20230731,091100,11581800,3630,3625,3630,3625,1240
20230731,091000,7080980,3625,3625,3625,3625,13
20230731,090900,7033855,3625,3625,3625,3625,0
20230731,090800,7033855,3625,3625,3625,3625,5
20230731,090700,7015730,3625,3625,3625,3625,3
20230731,090600,7004855,3625,3625,3625,3625,7
20230731,090500,6979480,3625,3625,3625,3625,3
20230731,090400,6968605,3635,3640,3640,3635,785
20230731,090300,4113705,3640,3635,3640,3635,315
20230731,090200,2967180,3620,3620,3620,3620,0
20230731,090100,2967180,3620,3620,3620,3620,0
20230731,090000,2967180,3620,3650,3650,3620,816