KissMeData/084180/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193900,2026089300,1030,1030,1030,1030,64080
20230731,193800,2026089300,1030,1030,1030,1030,0
20230731,193700,2026089300,1030,1030,1030,1030,0
20230731,193600,2026089300,1030,1030,1030,1030,0
20230731,193500,2026089300,1030,1030,1030,1030,0
20230731,193400,2026089300,1030,1030,1030,1030,0
20230731,193300,2026089300,1030,1030,1030,1030,0
20230731,193200,2026089300,1030,1030,1030,1030,0
20230731,193100,2026089300,1030,1030,1030,1030,0
20230731,193000,2026089300,1030,1030,1030,1030,0
20230731,192900,2026089300,1030,1030,1030,1030,0
20230731,192800,2026089300,1030,1030,1030,1030,0
20230731,192700,2026089300,1030,1030,1030,1030,0
20230731,192600,2026089300,1030,1030,1030,1030,0
20230731,192500,2026089300,1030,1030,1030,1030,0
20230731,192400,2026089300,1030,1030,1030,1030,0
20230731,192300,2026089300,1030,1030,1030,1030,0
20230731,192200,2026089300,1030,1030,1030,1030,0
20230731,192100,2026089300,1030,1030,1030,1030,0
20230731,192000,2026089300,1030,1030,1030,1030,0
20230731,191900,2026089300,1030,1030,1030,1030,0
20230731,191800,2026089300,1030,1030,1030,1030,0
20230731,191700,2026089300,1030,1030,1030,1030,0
20230731,191600,2026089300,1030,1030,1030,1030,0
20230731,191500,2026089300,1030,1030,1030,1030,0
20230731,191400,2026089300,1030,1030,1030,1030,0
20230731,191300,2026089300,1030,1030,1030,1030,0
20230731,191200,2026089300,1030,1030,1030,1030,0
20230731,191100,2026089300,1030,1030,1030,1030,0
20230731,191000,2026089300,1030,1030,1030,1030,0
20230731,190900,2026089300,1030,1030,1030,1030,64080
20230731,190800,2026089300,1030,1030,1030,1030,0
20230731,190700,2026089300,1030,1030,1030,1030,0
20230731,190600,2026089300,1030,1030,1030,1030,0
20230731,190500,2026089300,1030,1030,1030,1030,0
20230731,190400,2026089300,1030,1030,1030,1030,0
20230731,190300,2026089300,1030,1030,1030,1030,0
20230731,190200,2026089300,1030,1030,1030,1030,0
20230731,190100,2026089300,1030,1030,1030,1030,0
20230731,190000,2026089300,1030,1030,1030,1030,0
20230731,185900,2026089300,1030,1030,1030,1030,0
20230731,185800,2026089300,1030,1030,1030,1030,0
20230731,185700,2026089300,1030,1030,1030,1030,0
20230731,185600,2026089300,1030,1030,1030,1030,0
20230731,185500,2026089300,1030,1030,1030,1030,0
20230731,185400,2026089300,1030,1030,1030,1030,0
20230731,185300,2026089300,1030,1030,1030,1030,0
20230731,185200,2026089300,1030,1030,1030,1030,0
20230731,185100,2026089300,1030,1030,1030,1030,0
20230731,185000,2026089300,1030,1030,1030,1030,0
20230731,184900,2026089300,1030,1030,1030,1030,0
20230731,184800,2026089300,1030,1030,1030,1030,0
20230731,184700,2026089300,1030,1030,1030,1030,0
20230731,184600,2026089300,1030,1030,1030,1030,0
20230731,184500,2026089300,1030,1030,1030,1030,0
20230731,184400,2026089300,1030,1030,1030,1030,0
20230731,184300,2026089300,1030,1030,1030,1030,0
20230731,184200,2026089300,1030,1030,1030,1030,0
20230731,184100,2026089300,1030,1030,1030,1030,0
20230731,184000,2026089300,1030,1030,1030,1030,0
20230731,183900,2026089300,1030,1030,1030,1030,64080
20230731,183800,2026089300,1030,1030,1030,1030,0
20230731,183700,2026089300,1030,1030,1030,1030,0
20230731,183600,2026089300,1030,1030,1030,1030,0
20230731,183500,2026089300,1030,1030,1030,1030,0
20230731,183400,2026089300,1030,1030,1030,1030,0
20230731,183300,2026089300,1030,1030,1030,1030,0
20230731,183200,2026089300,1030,1030,1030,1030,0
20230731,183100,2026089300,1030,1030,1030,1030,0
20230731,183000,2026089300,1030,1030,1030,1030,0
20230731,182900,2026089300,1030,1030,1030,1030,0
20230731,182800,2026089300,1030,1030,1030,1030,0
20230731,182700,2026089300,1030,1030,1030,1030,0
20230731,182600,2026089300,1030,1030,1030,1030,0
20230731,182500,2026089300,1030,1030,1030,1030,0
20230731,182400,2026089300,1030,1030,1030,1030,0
20230731,182300,2026089300,1030,1030,1030,1030,0
20230731,182200,2026089300,1030,1030,1030,1030,0
20230731,182100,2026089300,1030,1030,1030,1030,0
20230731,182000,2026089300,1030,1030,1030,1030,0
20230731,181900,2026089300,1030,1030,1030,1030,0
20230731,181800,2026089300,1030,1030,1030,1030,0
20230731,181700,2026089300,1030,1030,1030,1030,0
20230731,181600,2026089300,1030,1030,1030,1030,0
20230731,181500,2026089300,1030,1030,1030,1030,0
20230731,181400,2026089300,1030,1030,1030,1030,0
20230731,181300,2026089300,1030,1030,1030,1030,0
20230731,181200,2026089300,1030,1030,1030,1030,0
20230731,181100,2026089300,1030,1030,1030,1030,0
20230731,181000,2026089300,1030,1030,1030,1030,0
20230731,180900,2026089300,1030,1030,1030,1030,64080
20230731,180800,2026089300,1030,1030,1030,1030,0
20230731,180700,2026089300,1030,1030,1030,1030,0
20230731,180600,2026089300,1030,1030,1030,1030,0
20230731,180500,2026089300,1030,1030,1030,1030,0
20230731,180400,2026089300,1030,1030,1030,1030,0
20230731,180300,2026089300,1030,1030,1030,1030,0
20230731,180200,2026089300,1030,1030,1030,1030,0
20230731,180100,2026089300,1030,1030,1030,1030,0
20230731,180000,2026089300,1030,1030,1030,1030,0
20230731,175900,2026089300,1030,1030,1030,1030,0
20230731,175800,2026089300,1030,1030,1030,1030,0
20230731,175700,2026089300,1030,1030,1030,1030,0
20230731,175600,2026089300,1030,1030,1030,1030,0
20230731,175500,2026089300,1030,1030,1030,1030,0
20230731,175400,2026089300,1030,1030,1030,1030,0
20230731,175300,2026089300,1030,1030,1030,1030,0
20230731,175200,2026089300,1030,1030,1030,1030,0
20230731,175100,2026089300,1030,1030,1030,1030,0
20230731,175000,2026089300,1030,1030,1030,1030,0
20230731,174900,2026089300,1030,1030,1030,1030,0
20230731,174800,2026089300,1030,1030,1030,1030,0
20230731,174700,2026089300,1030,1030,1030,1030,0
20230731,174600,2026089300,1030,1030,1030,1030,0
20230731,174500,2026089300,1030,1030,1030,1030,0
20230731,174400,2026089300,1030,1030,1030,1030,0
20230731,174300,2026089300,1030,1030,1030,1030,0
20230731,174200,2026089300,1030,1030,1030,1030,0
20230731,174100,2026089300,1030,1030,1030,1030,0
20230731,174000,2026089300,1030,1030,1030,1030,0
20230731,173900,2026089300,1030,1030,1030,1030,64080
20230731,173800,2026089300,1030,1030,1030,1030,0
20230731,173700,2026089300,1030,1030,1030,1030,0
20230731,173600,2026089300,1030,1030,1030,1030,0
20230731,173500,2026089300,1030,1030,1030,1030,0
20230731,173400,2026089300,1030,1030,1030,1030,0
20230731,173300,2026089300,1030,1030,1030,1030,0
20230731,173200,2026089300,1030,1030,1030,1030,0
20230731,173100,2026089300,1030,1030,1030,1030,0
20230731,173000,2026089300,1030,1030,1030,1030,0
20230731,172900,2026089300,1030,1030,1030,1030,0
20230731,172800,2026089300,1030,1030,1030,1030,0
20230731,172700,2026089300,1030,1030,1030,1030,0
20230731,172600,2026089300,1030,1030,1030,1030,0
20230731,172500,2026089300,1030,1030,1030,1030,0
20230731,172400,2026089300,1030,1030,1030,1030,0
20230731,172300,2026089300,1030,1030,1030,1030,0
20230731,172200,2026089300,1030,1030,1030,1030,0
20230731,172100,2026089300,1030,1030,1030,1030,0
20230731,172000,2026089300,1030,1030,1030,1030,0
20230731,171900,2026089300,1030,1030,1030,1030,0
20230731,171800,2026089300,1030,1030,1030,1030,0
20230731,171700,2026089300,1030,1030,1030,1030,0
20230731,171600,2026089300,1030,1030,1030,1030,0
20230731,171500,2026089300,1030,1030,1030,1030,0
20230731,171400,2026089300,1030,1030,1030,1030,0
20230731,171300,2026089300,1030,1030,1030,1030,0
20230731,171200,2026089300,1030,1030,1030,1030,0
20230731,171100,2026089300,1030,1030,1030,1030,0
20230731,171000,2026089300,1030,1030,1030,1030,0
20230731,170900,2026089300,1030,1030,1030,1030,64080
20230731,170800,2026089300,1030,1030,1030,1030,0
20230731,170700,2026089300,1030,1030,1030,1030,0
20230731,170600,2026089300,1030,1030,1030,1030,0
20230731,170500,2026089300,1030,1030,1030,1030,0
20230731,170400,2026089300,1030,1030,1030,1030,0
20230731,170300,2026089300,1030,1030,1030,1030,0
20230731,170200,2026089300,1030,1030,1030,1030,0
20230731,170100,2026089300,1030,1030,1030,1030,0
20230731,170000,2026089300,1030,1030,1030,1030,0
20230731,165900,2026089300,1030,1030,1030,1030,0
20230731,165800,2026089300,1030,1030,1030,1030,0
20230731,165700,2026089300,1030,1030,1030,1030,0
20230731,165600,2026089300,1030,1030,1030,1030,0
20230731,165500,2026089300,1030,1030,1030,1030,0
20230731,165400,2026089300,1030,1030,1030,1030,0
20230731,165300,2026089300,1030,1030,1030,1030,0
20230731,165200,2026089300,1030,1030,1030,1030,0
20230731,165100,2026089300,1030,1030,1030,1030,0
20230731,165000,2026089300,1030,1030,1030,1030,0
20230731,164900,2026089300,1030,1030,1030,1030,0
20230731,164800,2026089300,1030,1030,1030,1030,0
20230731,164700,2026089300,1030,1030,1030,1030,0
20230731,164600,2026089300,1030,1030,1030,1030,0
20230731,164500,2026089300,1030,1030,1030,1030,0
20230731,164400,2026089300,1030,1030,1030,1030,0
20230731,164300,2026089300,1030,1030,1030,1030,0
20230731,164200,2026089300,1030,1030,1030,1030,0
20230731,164100,2026089300,1030,1030,1030,1030,0
20230731,164000,2026089300,1030,1030,1030,1030,0
20230731,163900,2026089300,1030,1030,1030,1030,64080
20230731,163800,2026089300,1030,1030,1030,1030,0
20230731,163700,2026089300,1030,1030,1030,1030,0
20230731,163600,2026089300,1030,1030,1030,1030,0
20230731,163500,2026089300,1030,1030,1030,1030,0
20230731,163400,2026089300,1030,1030,1030,1030,0
20230731,163300,2026089300,1030,1030,1030,1030,0
20230731,163200,2026089300,1030,1030,1030,1030,0
20230731,163100,2026089300,1030,1030,1030,1030,0
20230731,163000,2026089300,1030,1030,1030,1030,0
20230731,162900,2026089300,1030,1030,1030,1030,0
20230731,162800,2026089300,1030,1030,1030,1030,0
20230731,162700,2026089300,1030,1030,1030,1030,0
20230731,162600,2026089300,1030,1030,1030,1030,0
20230731,162500,2026089300,1030,1030,1030,1030,0
20230731,162400,2026089300,1030,1030,1030,1030,0
20230731,162300,2026089300,1030,1030,1030,1030,0
20230731,162200,2026089300,1030,1030,1030,1030,0
20230731,162100,2026089300,1030,1030,1030,1030,0
20230731,162000,2026089300,1030,1030,1030,1030,0
20230731,161900,2026089300,1030,1030,1030,1030,0
20230731,161800,2026089300,1030,1030,1030,1030,0
20230731,161700,2026089300,1030,1030,1030,1030,0
20230731,161600,2026089300,1030,1030,1030,1030,0
20230731,161500,2026089300,1030,1030,1030,1030,0
20230731,161400,2026089300,1030,1030,1030,1030,0
20230731,161300,2026089300,1030,1030,1030,1030,0
20230731,161200,2026089300,1030,1030,1030,1030,0
20230731,161100,2026089300,1030,1030,1030,1030,0
20230731,161000,2026089300,1030,1030,1030,1030,0
20230731,160900,2026089300,1030,1030,1030,1030,64080
20230731,160800,2026089300,1030,1030,1030,1030,0
20230731,160700,2026089300,1030,1030,1030,1030,0
20230731,160600,2026089300,1030,1030,1030,1030,0
20230731,160500,2026089300,1030,1030,1030,1030,0
20230731,160400,2026089300,1030,1030,1030,1030,0
20230731,160300,2026089300,1030,1030,1030,1030,0
20230731,160200,2026089300,1030,1030,1030,1030,0
20230731,160100,2026089300,1030,1030,1030,1030,0
20230731,160000,2026089300,1030,1030,1030,1030,0
20230731,155900,2026089300,1030,1030,1030,1030,0
20230731,155800,2026089300,1030,1030,1030,1030,0
20230731,155700,2026089300,1030,1030,1030,1030,0
20230731,155600,2026089300,1030,1030,1030,1030,0
20230731,155500,2026089300,1030,1030,1030,1030,0
20230731,155400,2026089300,1030,1030,1030,1030,0
20230731,155300,2026089300,1030,1030,1030,1030,0
20230731,155200,2026089300,1030,1030,1030,1030,0
20230731,155100,2026089300,1030,1030,1030,1030,0
20230731,155000,2026089300,1030,1030,1030,1030,0
20230731,154900,2026089300,1030,1030,1030,1030,0
20230731,154800,2026089300,1030,1030,1030,1030,0
20230731,154700,2026089300,1030,1030,1030,1030,0
20230731,154600,2026089300,1030,1030,1030,1030,0
20230731,154500,2026089300,1030,1030,1030,1030,0
20230731,154400,2026089300,1030,1030,1030,1030,0
20230731,154300,2026089300,1030,1030,1030,1030,0
20230731,154200,2026089300,1030,1030,1030,1030,0
20230731,154100,2026089300,1030,1030,1030,1030,0
20230731,154000,2026089300,1030,1030,1030,1030,0
20230731,153900,2026089300,1030,1030,1030,1030,64080
20230731,153800,2026089300,1030,1030,1030,1030,0
20230731,153700,2026089300,1030,1030,1030,1030,0
20230731,153600,2026089300,1030,1030,1030,1030,0
20230731,153500,2026089300,1030,1030,1030,1030,0
20230731,153400,2026089300,1030,1030,1030,1030,0
20230731,153300,2026089300,1030,1030,1030,1030,0
20230731,153200,2026089300,1030,1030,1030,1030,0
20230731,153100,2026089300,1030,1030,1030,1030,0
20230731,153000,2026089300,1030,1030,1030,1030,64080
20230731,152900,1960086900,1008,1008,1008,1008,0
20230731,152800,1960086900,1008,1008,1008,1008,0
20230731,152700,1960086900,1008,1008,1008,1008,0
20230731,152600,1960086900,1008,1008,1008,1008,0
20230731,152500,1960086900,1008,1008,1008,1008,0
20230731,152400,1960086900,1008,1008,1008,1008,0
20230731,152300,1960086900,1008,1008,1008,1008,0
20230731,152200,1960086900,1008,1008,1008,1008,0
20230731,152100,1960086900,1008,1008,1008,1008,0
20230731,152000,1960086900,1008,1008,1008,1008,0
20230731,151900,1960086900,1008,1008,1009,1008,1400
20230731,151800,1958674739,1008,1008,1009,1008,217
20230731,151700,1958455788,1009,1008,1009,1008,4541
20230731,151600,1953873931,1008,1008,1008,1008,1116
20230731,151500,1952749003,1009,1009,1009,1009,1308
20230731,151400,1951429231,1011,1011,1011,1011,500
20230731,151300,1950923731,1011,1010,1011,1010,1000
20230731,151200,1949913231,1008,1008,1008,1008,7
20230731,151100,1949906175,1010,1008,1010,1008,1587
20230731,151000,1948305481,1007,1007,1007,1007,19
20230731,150900,1948286348,1006,1007,1007,1006,681
20230731,150800,1947600826,1007,1007,1007,1006,608
20230731,150700,1946988863,1007,1011,1011,1007,11
20230731,150600,1946977746,1011,1011,1011,1011,0
20230731,150500,1946977746,1011,1011,1011,1011,0
20230731,150400,1946977746,1011,1011,1011,1011,438
20230731,150300,1946534928,1006,1005,1006,1005,510
20230731,150200,1946021876,1011,1011,1011,1011,0
20230731,150100,1946021876,1011,1011,1011,1011,0
20230731,150000,1946021876,1011,1011,1011,1011,0
20230731,145900,1946021876,1011,1011,1011,1011,1
20230731,145800,1946020865,1011,1011,1011,1011,1
20230731,145700,1946019854,1005,1005,1005,1005,0
20230731,145600,1946019854,1005,1006,1006,1005,587
20230731,145500,1945429720,1004,1011,1012,1004,10212
20230731,145400,1935147097,1011,1004,1011,1004,727
20230731,145300,1934416466,1005,1006,1006,1005,2468
20230731,145200,1931936124,1005,1005,1005,1005,0
20230731,145100,1931936124,1005,1005,1005,1005,0
20230731,145000,1931936124,1005,1005,1005,1005,0
20230731,144900,1931936124,1005,1006,1006,1005,1983
20230731,144800,1929942209,1006,1007,1010,1006,3021
20230731,144700,1926903078,1006,1006,1006,1006,0
20230731,144600,1926903078,1006,1006,1006,1006,0
20230731,144500,1926903078,1006,1011,1011,1006,333
20230731,144400,1926567637,1011,1011,1011,1011,10
20230731,144300,1926557527,1012,1012,1012,1012,0
20230731,144200,1926557527,1012,1012,1012,1012,600
20230731,144100,1925950327,1006,1006,1006,1006,0
20230731,144000,1925950327,1006,1006,1006,1006,0
20230731,143900,1925950327,1006,1006,1006,1006,0
20230731,143800,1925950327,1006,1006,1006,1006,0
20230731,143700,1925950327,1006,1006,1006,1006,300
20230731,143600,1925648527,1012,1012,1012,1012,230
20230731,143500,1925415767,1012,1012,1012,1005,6981
20230731,143400,1918364798,1005,1009,1009,1005,476
20230731,143300,1917886228,1013,1013,1013,1013,0
20230731,143200,1917886228,1013,1013,1013,1013,871
20230731,143100,1917003905,1013,1013,1013,1013,0
20230731,143000,1917003905,1013,1009,1013,1009,830
20230731,142900,1916166307,1009,1009,1009,1009,72
20230731,142800,1916093659,1009,1010,1010,1009,2000
20230731,142700,1914075595,1010,1010,1010,1010,442
20230731,142600,1913629175,1013,1013,1013,1013,1
20230731,142500,1913628162,1013,1010,1013,1010,5
20230731,142400,1913623107,1012,1012,1012,1012,0
20230731,142300,1913623107,1012,1012,1012,1012,89
20230731,142200,1913533039,1009,1009,1009,1009,0
20230731,142100,1913533039,1009,1012,1013,1009,553
20230731,142000,1912974883,1013,1009,1013,1009,226
20230731,141900,1912746844,1009,1009,1009,1009,0
20230731,141800,1912746844,1009,1015,1015,1009,9
20230731,141700,1912737757,1015,1009,1015,1009,2
20230731,141600,1912735733,1009,1009,1009,1009,0
20230731,141500,1912735733,1009,1009,1009,1009,23
20230731,141400,1912712526,1009,1010,1010,1009,222
20230731,141300,1912488526,1009,1008,1009,1008,7
20230731,141200,1912481468,1010,1010,1010,1010,681
20230731,141100,1911793658,1017,1013,1017,1010,4428
20230731,141000,1907321174,1013,1010,1013,1010,144
20230731,140900,1907175431,1013,1013,1013,1013,482
20230731,140800,1906687165,1013,1010,1013,1010,1031
20230731,140700,1905645273,1010,1010,1010,1010,33
20230731,140600,1905611943,1009,1007,1009,1007,28
20230731,140500,1905583708,1007,1005,1007,1005,8592
20230731,140400,1896940179,1002,1003,1003,1002,979
20230731,140300,1895958587,1001,1001,1001,1001,0
20230731,140200,1895958587,1001,1001,1001,1001,0
20230731,140100,1895958587,1001,1001,1001,1001,0
20230731,140000,1895958587,1001,1001,1001,1001,0
20230731,135900,1895958587,1001,1001,1001,1001,0
20230731,135800,1895958587,1001,1001,1001,1001,0
20230731,135700,1895958587,1001,1001,1001,1001,0
20230731,135600,1895958587,1001,1001,1001,1001,0
20230731,135500,1895958587,1001,1001,1001,1001,0
20230731,135400,1895958587,1001,1001,1001,1001,0
20230731,135300,1895958587,1001,1003,1003,1001,54
20230731,135200,1895904530,1001,1005,1005,1001,6551
20230731,135100,1889342012,1002,1003,1003,1002,678
20230731,135000,1888662652,1002,1002,1002,1002,0
20230731,134900,1888662652,1002,1002,1002,1002,6
20230731,134800,1888656640,1002,1002,1002,1002,166
20230731,134700,1888490308,1006,1005,1006,1005,2438
20230731,134600,1886038538,1002,1002,1002,1002,50
20230731,134500,1885988438,1001,1003,1003,1001,6000
20230731,134400,1879980586,1005,1005,1005,1005,1
20230731,134300,1879979581,1006,1006,1006,1001,7418
20230731,134200,1872547808,1006,1006,1006,1006,0
20230731,134100,1872547808,1006,1006,1006,1006,132
20230731,134000,1872415016,1006,1006,1006,1006,30
20230731,133900,1872384836,1006,1006,1006,1006,2420
20230731,133800,1869950316,1006,1006,1006,1006,200
20230731,133700,1869749116,1006,1006,1006,1006,0
20230731,133600,1869749116,1006,1004,1006,1004,501
20230731,133500,1869245512,1004,1004,1004,1004,1
20230731,133400,1869244508,1005,1005,1005,1005,0
20230731,133300,1869244508,1005,1005,1005,1005,0
20230731,133200,1869244508,1005,1005,1005,1000,2804
20230731,133100,1866438228,1007,1007,1007,1007,0
20230731,133000,1866438228,1007,1006,1007,1006,2
20230731,132900,1866436215,1001,1003,1003,1001,2000
20230731,132800,1864434211,1009,1002,1009,1001,122
20230731,132700,1864311752,1001,1001,1001,1001,0
20230731,132600,1864311752,1001,1001,1001,1001,2000
20230731,132500,1862309752,1001,1001,1001,1001,0
20230731,132400,1862309752,1001,1004,1005,1001,2342
20230731,132300,1859963839,1001,1005,1005,1001,13165
20230731,132200,1846778127,1006,1006,1006,1005,2897
20230731,132100,1843864186,1007,1007,1007,1007,72
20230731,132000,1843791682,1008,1007,1008,1007,6
20230731,131900,1843785639,1006,1006,1006,1006,1
20230731,131800,1843784633,1006,1006,1006,1006,0
20230731,131700,1843784633,1006,1006,1006,1006,0
20230731,131600,1843784633,1006,1006,1006,1006,0
20230731,131500,1843784633,1006,1006,1006,1006,47
20230731,131400,1843737351,1006,1006,1006,1006,253
20230731,131300,1843482833,1005,1005,1005,1005,0
20230731,131200,1843482833,1005,1006,1006,1005,3
20230731,131100,1843479817,1007,1007,1007,1007,0
20230731,131000,1843479817,1007,1004,1007,1003,105
20230731,130900,1843374481,1002,1010,1010,1002,2287
20230731,130800,1841081189,1013,1013,1013,1013,0
20230731,130700,1841081189,1013,1013,1013,1013,2
20230731,130600,1841079163,1006,1006,1006,1006,0
20230731,130500,1841079163,1006,1007,1007,1006,331
20230731,130400,1840745877,1016,1016,1016,1016,0
20230731,130300,1840745877,1016,1015,1016,1015,2
20230731,130200,1840743846,1014,1015,1015,1002,6039
20230731,130100,1834664361,1018,1016,1018,1016,6
20230731,130000,1834658257,1013,1015,1020,1013,111
20230731,125900,1834545464,1013,1013,1013,1013,2
20230731,125800,1834543438,1014,1015,1015,1014,105
20230731,125700,1834436865,1015,1009,1015,1009,564
20230731,125600,1833867291,1010,1010,1010,1010,0
20230731,125500,1833867291,1010,1010,1010,1010,0
20230731,125400,1833867291,1010,1010,1010,1010,2
20230731,125300,1833865271,1010,1010,1010,1010,65
20230731,125200,1833799621,1010,1010,1010,1004,5658
20230731,125100,1828098970,1009,1009,1009,1009,210
20230731,125000,1827887080,1008,1008,1008,1008,0
20230731,124900,1827887080,1008,1008,1008,1008,130
20230731,124800,1827756040,1008,1008,1008,1008,639
20230731,124700,1827111928,1008,1008,1008,1008,4
20230731,124600,1827107896,1008,1008,1008,1006,1778
20230731,124500,1825318889,1009,1010,1010,1009,61
20230731,124400,1825257310,1010,1010,1010,1009,59
20230731,124300,1825197723,1010,1010,1010,1010,8876
20230731,124200,1816232963,1010,1012,1012,1010,2016
20230731,124100,1814195930,1014,1013,1014,1013,10
20230731,124000,1814185792,1013,1014,1014,1013,10
20230731,123900,1814175661,1014,1014,1014,1014,2
20230731,123800,1814173633,1013,1013,1013,1013,0
20230731,123700,1814173633,1013,1013,1013,1013,310
20230731,123600,1813859603,1013,1013,1013,1013,0
20230731,123500,1813859603,1013,1013,1013,1013,300
20230731,123400,1813555703,1011,1016,1016,1011,3
20230731,123300,1813552664,1018,1018,1018,1018,2
20230731,123200,1813550628,1020,1010,1020,1010,2350
20230731,123100,1811176366,1010,1010,1010,1010,2
20230731,123000,1811174346,1010,1010,1010,1010,0
20230731,122900,1811174346,1010,1003,1010,1003,1757
20230731,122800,1809412068,1003,1010,1010,1003,2154
20230731,122700,1807249128,1005,1004,1005,1004,12976
20230731,122600,1794220615,1004,1010,1010,1004,4404
20230731,122500,1789793965,1007,1007,1007,1007,0
20230731,122400,1789793965,1007,1008,1008,1007,5068
20230731,122300,1784690488,1008,1009,1009,1008,5645
20230731,122200,1778995923,1009,1009,1009,1009,140
20230731,122100,1778854663,1010,1009,1010,1009,705
20230731,122000,1778142713,1009,1010,1010,1009,358
20230731,121900,1777781137,1010,1011,1012,1010,1807
20230731,121800,1775955455,1012,1013,1013,1012,1043
20230731,121700,1774899902,1013,1014,1014,1013,201
20230731,121600,1774696288,1013,1016,1016,1013,2759
20230731,121500,1771900688,1014,1016,1016,1014,2941
20230731,121400,1768915321,1016,1017,1017,1016,3112
20230731,121300,1765753380,1019,1019,1019,1019,1
20230731,121200,1765752361,1020,1020,1020,1020,0
20230731,121100,1765752361,1020,1020,1020,1020,0
20230731,121000,1765752361,1020,1020,1020,1020,300
20230731,120900,1765446361,1022,1022,1022,1022,1
20230731,120800,1765445339,1020,1020,1020,1020,4678
20230731,120700,1760673779,1016,1016,1016,1016,0
20230731,120600,1760673779,1016,1016,1016,1016,1
20230731,120500,1760672763,1019,1019,1019,1019,500
20230731,120400,1760163263,1019,1018,1019,1016,49
20230731,120300,1760113467,1019,1019,1019,1019,3
20230731,120200,1760110410,1020,1020,1020,1020,2045
20230731,120100,1758024510,1020,1020,1020,1020,0
20230731,120000,1758024510,1020,1020,1020,1020,1477
20230731,115900,1756517970,1020,1020,1020,1020,15003
20230731,115800,1741214910,1021,1021,1021,1021,100
20230731,115700,1741112810,1020,1022,1022,1020,1399
20230731,115600,1739685032,1022,1025,1025,1022,73
20230731,115500,1739610396,1022,1020,1022,1020,2034
20230731,115400,1737533864,1020,1021,1021,1020,804
20230731,115300,1736713684,1020,1020,1020,1020,0
20230731,115200,1736713684,1020,1020,1021,1020,31
20230731,115100,1736682040,1016,1021,1021,1016,1189
20230731,115000,1735468571,1021,1021,1021,1021,1
20230731,114900,1735467550,1015,1015,1015,1015,0
20230731,114800,1735467550,1015,1016,1016,1015,500
20230731,114700,1734960045,1015,1017,1017,1015,4093
20230731,114600,1730804098,1017,1017,1017,1017,925
20230731,114500,1729863373,1017,1017,1017,1016,303
20230731,114400,1729555472,1016,1016,1016,1016,17
20230731,114300,1729538200,1016,1016,1016,1016,1345
20230731,114200,1728171680,1016,1017,1017,1016,1257
20230731,114100,1726894562,1018,1020,1020,1018,2521
20230731,114000,1724323245,1020,1020,1020,1020,0
20230731,113900,1724323245,1020,1020,1020,1020,0
20230731,113800,1724323245,1020,1020,1020,1020,0
20230731,113700,1724323245,1020,1019,1020,1019,105
20230731,113600,1724216150,1020,1020,1020,1020,0
20230731,113500,1724216150,1020,1020,1020,1020,3
20230731,113400,1724213090,1020,1020,1020,1020,150
20230731,113300,1724060090,1022,1020,1022,1020,979
20230731,113200,1723060091,1021,1021,1021,1021,2
20230731,113100,1723058049,1015,1020,1021,1015,283
20230731,113000,1722770106,1021,1021,1021,1021,0
20230731,112900,1722770106,1021,1021,1021,1021,110
20230731,112800,1722657796,1021,1022,1022,1020,3804
20230731,112700,1718770616,1022,1017,1030,1017,577
20230731,112600,1718181907,1015,1013,1015,1013,151
20230731,112500,1718028942,1013,1013,1013,1013,0
20230731,112400,1718028942,1013,1012,1013,1012,1552
20230731,112300,1716457766,1015,1014,1015,1014,6756
20230731,112200,1709600427,1014,1014,1014,1014,500
20230731,112100,1709093427,1014,1014,1014,1014,1000
20230731,112000,1708079427,1014,1014,1015,1011,6012
20230731,111900,1701998849,1012,1013,1013,1011,2765
20230731,111800,1699202667,1013,1012,1013,1011,15
20230731,111700,1699187498,1016,1011,1016,1009,7555
20230731,111600,1691562058,1011,1016,1017,1011,7470
20230731,111500,1683991236,1016,1016,1017,1016,11
20230731,111400,1683980054,1017,1017,1017,1016,947
20230731,111300,1683017069,1018,1017,1018,1017,1415
20230731,111200,1681577924,1017,1014,1017,1014,935
20230731,111100,1680628379,1014,1014,1014,1014,50
20230731,111000,1680577679,1014,1015,1016,1011,4410
20230731,110900,1676113949,1016,1016,1017,1016,255
20230731,110800,1675854868,1016,1019,1019,1016,83
20230731,110700,1675770510,1019,1021,1021,1019,542
20230731,110600,1675217199,1027,1011,1027,1011,4364
20230731,110500,1670794372,1004,1012,1013,1002,12344
20230731,110400,1658329576,1012,1022,1022,1012,15007
20230731,110300,1643077427,1023,1025,1025,1023,1085
20230731,110200,1641966912,1025,1025,1025,1025,1290
20230731,110100,1640644662,1026,1036,1036,1026,11050
20230731,110000,1629277651,1036,1037,1037,1029,10254
20230731,105900,1618716068,1030,1035,1035,1030,30210
20230731,105800,1587550945,1034,1036,1036,1034,4161
20230731,105700,1583246005,1039,1038,1039,1036,6756
20230731,105600,1576239213,1039,1039,1039,1039,4626
20230731,105500,1571432799,1039,1038,1039,1038,2604
20230731,105400,1568729027,1039,1039,1039,1039,4791
20230731,105300,1563751178,1039,1039,1039,1039,494
20230731,105200,1563237912,1042,1042,1042,1042,224
20230731,105100,1563004504,1039,1039,1040,1039,201
20230731,105000,1562795615,1042,1040,1042,1038,3637
20230731,104900,1559014791,1040,1039,1042,1039,238
20230731,104800,1558767280,1039,1039,1039,1039,0
20230731,104700,1558767280,1039,1039,1039,1039,186
20230731,104600,1558574026,1038,1045,1045,1038,1872
20230731,104500,1556627496,1046,1039,1046,1039,2833
20230731,104400,1553677858,1040,1040,1040,1040,188
20230731,104300,1553482338,1040,1042,1042,1040,819
20230731,104200,1552629834,1042,1042,1045,1042,1477
20230731,104100,1551090333,1042,1042,1043,1042,517
20230731,104000,1550551379,1042,1043,1045,1042,2489
20230731,103900,1547950674,1043,1045,1045,1043,1119
20230731,103800,1546783521,1045,1043,1045,1043,350
20230731,103700,1546418117,1042,1044,1044,1042,421
20230731,103600,1545978649,1044,1044,1044,1044,2601
20230731,103500,1543263205,1044,1044,1044,1044,202
20230731,103400,1543052317,1045,1044,1047,1044,8071
20230731,103300,1534611741,1045,1043,1045,1043,3159
20230731,103200,1531316264,1043,1047,1047,1040,6015
20230731,103100,1525051096,1044,1041,1047,1041,7082
20230731,103000,1517654034,1040,1038,1042,1038,2800
20230731,102900,1514742569,1038,1038,1039,1038,1159
20230731,102800,1513539518,1038,1040,1040,1038,1774
20230731,102700,1511696883,1040,1040,1040,1039,915
20230731,102600,1510745402,1041,1042,1043,1041,7235
20230731,102500,1503206532,1038,1038,1043,1038,203
20230731,102400,1502995791,1038,1040,1041,1038,1705
20230731,102300,1501224669,1038,1040,1040,1038,3141
20230731,102200,1497961142,1040,1043,1043,1040,812
20230731,102100,1497115443,1039,1043,1044,1039,6965
20230731,102000,1489846933,1044,1046,1046,1040,617
20230731,101900,1489204712,1048,1035,1048,1035,4136
20230731,101800,1484891816,1035,1035,1036,1035,1994
20230731,101700,1482827755,1035,1041,1044,1035,961
20230731,101600,1481825678,1042,1042,1045,1034,9952
20230731,101500,1471509355,1037,1047,1048,1037,2945
20230731,101400,1468433667,1032,1045,1050,1032,27692
20230731,101300,1439443360,1048,1037,1048,1037,9743
20230731,101200,1429295491,1037,1033,1038,1032,2932
20230731,101100,1426259154,1039,1035,1039,1032,517
20230731,101000,1425723181,1032,1035,1035,1032,2954
20230731,100900,1422673286,1035,1039,1039,1034,11610
20230731,100800,1410639538,1039,1041,1050,1039,23086
20230731,100700,1386482630,1042,1032,1042,1032,1248
20230731,100600,1385183283,1031,1031,1039,1031,827
20230731,100500,1384326662,1040,1044,1044,1039,5137
20230731,100400,1378984326,1045,1024,1045,1024,49871
20230731,100300,1327622364,1027,1023,1027,1023,764
20230731,100200,1326840748,1023,1027,1027,1023,301
20230731,100100,1326532821,1023,1023,1023,1023,209
20230731,100000,1326319014,1023,1023,1023,1022,628
20230731,095900,1325676824,1027,1028,1028,1027,181
20230731,095800,1325490787,1028,1027,1028,1022,2250
20230731,095700,1323180239,1026,1026,1026,1026,139
20230731,095600,1323037625,1022,1021,1026,1021,215
20230731,095500,1322817844,1027,1021,1028,1021,2043
20230731,095400,1320730634,1021,1029,1030,1021,10083
20230731,095300,1310354977,1029,1030,1030,1029,20708
20230731,095200,1289036187,1029,1022,1029,1021,15491
20230731,095100,1273124611,1021,1021,1023,1021,1148
20230731,095000,1271952285,1021,1020,1021,1020,4176
20230731,094900,1267692022,1020,1017,1020,1017,1026
20230731,094800,1266647098,1013,1013,1015,1013,1246
20230731,094700,1265383563,1011,1010,1014,1010,2331
20230731,094600,1263028745,1010,1014,1014,1010,9076
20230731,094500,1253852721,1016,1016,1016,1009,4892
20230731,094400,1248889004,1010,1019,1020,1010,18779
20230731,094300,1229798989,1020,1020,1020,1010,51123
20230731,094200,1177719018,1020,1019,1020,1018,30414
20230731,094100,1146714779,1018,1011,1018,1009,6710
20230731,094000,1139903215,1009,1006,1011,1006,5686
20230731,093900,1134161656,1004,1009,1010,1004,9267
20230731,093800,1124833561,1010,1004,1010,1001,1647
20230731,093700,1123176964,1005,1000,1006,997,9898
20230731,093600,1113271762,998,1000,1003,998,8287
20230731,093500,1104984689,1001,1004,1004,1000,7486
20230731,093400,1097475828,1004,1010,1010,1004,570
20230731,093300,1096901190,1009,1003,1012,1003,9401
20230731,093200,1087410971,1004,990,1004,988,14702
20230731,093100,1072751347,992,993,993,986,3030
20230731,093000,1069751648,993,993,995,991,4779
20230731,092900,1065013420,992,994,998,992,2352
20230731,092800,1062677161,994,995,998,991,11575
20230731,092700,1051149334,992,995,996,992,7087
20230731,092600,1044092260,995,995,996,990,11798
20230731,092500,1032352835,995,984,999,983,19823
20230731,092400,1012685201,985,982,989,978,47937
20230731,092300,965687586,981,984,992,981,13750
20230731,092200,952139408,984,995,995,980,40773
20230731,092100,911707497,992,992,992,992,0
20230731,092000,911707497,992,992,992,992,0
20230731,091900,911707497,992,1100,1100,992,201288
20230731,091800,694834813,1033,1033,1033,1033,0
20230731,091700,694834813,1033,1033,1033,1033,0
20230731,091600,694834813,1033,978,1033,975,63152
20230731,091500,632349146,975,959,975,958,28951
20230731,091400,604294143,959,947,959,947,61992
20230731,091300,545328406,954,929,955,928,38498
20230731,091200,509046345,929,947,947,916,42748
20230731,091100,469229999,941,949,949,941,1423
20230731,091000,467890928,932,961,961,932,5995
20230731,090900,462232162,939,958,962,939,6599
20230731,090800,455978036,960,939,965,939,20971
20230731,090700,435835445,962,970,970,912,23422
20230731,090600,413198842,969,938,969,927,30404
20230731,090500,384556504,938,956,956,899,74160
20230731,090400,314785847,947,947,947,947,0
20230731,090300,314785847,947,947,947,947,0
20230731,090200,314785847,947,900,947,890,318975
20230731,090100,0,1037,1037,1037,1037,0
20230731,090000,0,1037,1037,1037,1037,0