KissMeData/439730/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,205800,13591775,2315,2315,2315,2315,28
20230731,205700,13591775,2315,2315,2315,2315,0
20230731,205600,13591775,2315,2315,2315,2315,0
20230731,205500,13591775,2315,2315,2315,2315,0
20230731,205400,13591775,2315,2315,2315,2315,0
20230731,205300,13591775,2315,2315,2315,2315,0
20230731,205200,13591775,2315,2315,2315,2315,0
20230731,205100,13591775,2315,2315,2315,2315,0
20230731,205000,13591775,2315,2315,2315,2315,0
20230731,204900,13591775,2315,2315,2315,2315,0
20230731,204800,13591775,2315,2315,2315,2315,0
20230731,204700,13591775,2315,2315,2315,2315,0
20230731,204600,13591775,2315,2315,2315,2315,0
20230731,204500,13591775,2315,2315,2315,2315,0
20230731,204400,13591775,2315,2315,2315,2315,0
20230731,204300,13591775,2315,2315,2315,2315,0
20230731,204200,13591775,2315,2315,2315,2315,0
20230731,204100,13591775,2315,2315,2315,2315,0
20230731,204000,13591775,2315,2315,2315,2315,0
20230731,203900,13591775,2315,2315,2315,2315,0
20230731,203800,13591775,2315,2315,2315,2315,0
20230731,203700,13591775,2315,2315,2315,2315,0
20230731,203600,13591775,2315,2315,2315,2315,0
20230731,203500,13591775,2315,2315,2315,2315,0
20230731,203400,13591775,2315,2315,2315,2315,0
20230731,203300,13591775,2315,2315,2315,2315,0
20230731,203200,13591775,2315,2315,2315,2315,0
20230731,203100,13591775,2315,2315,2315,2315,0
20230731,203000,13591775,2315,2315,2315,2315,0
20230731,202900,13591775,2315,2315,2315,2315,0
20230731,202800,13591775,2315,2315,2315,2315,28
20230731,202700,13591775,2315,2315,2315,2315,0
20230731,202600,13591775,2315,2315,2315,2315,0
20230731,202500,13591775,2315,2315,2315,2315,0
20230731,202400,13591775,2315,2315,2315,2315,0
20230731,202300,13591775,2315,2315,2315,2315,0
20230731,202200,13591775,2315,2315,2315,2315,0
20230731,202100,13591775,2315,2315,2315,2315,0
20230731,202000,13591775,2315,2315,2315,2315,0
20230731,201900,13591775,2315,2315,2315,2315,0
20230731,201800,13591775,2315,2315,2315,2315,0
20230731,201700,13591775,2315,2315,2315,2315,0
20230731,201600,13591775,2315,2315,2315,2315,0
20230731,201500,13591775,2315,2315,2315,2315,0
20230731,201400,13591775,2315,2315,2315,2315,0
20230731,201300,13591775,2315,2315,2315,2315,0
20230731,201200,13591775,2315,2315,2315,2315,0
20230731,201100,13591775,2315,2315,2315,2315,0
20230731,201000,13591775,2315,2315,2315,2315,0
20230731,200900,13591775,2315,2315,2315,2315,0
20230731,200800,13591775,2315,2315,2315,2315,0
20230731,200700,13591775,2315,2315,2315,2315,0
20230731,200600,13591775,2315,2315,2315,2315,0
20230731,200500,13591775,2315,2315,2315,2315,0
20230731,200400,13591775,2315,2315,2315,2315,0
20230731,200300,13591775,2315,2315,2315,2315,0
20230731,200200,13591775,2315,2315,2315,2315,0
20230731,200100,13591775,2315,2315,2315,2315,0
20230731,200000,13591775,2315,2315,2315,2315,0
20230731,195900,13591775,2315,2315,2315,2315,0
20230731,195800,13591775,2315,2315,2315,2315,28
20230731,195700,13591775,2315,2315,2315,2315,0
20230731,195600,13591775,2315,2315,2315,2315,0
20230731,195500,13591775,2315,2315,2315,2315,0
20230731,195400,13591775,2315,2315,2315,2315,0
20230731,195300,13591775,2315,2315,2315,2315,0
20230731,195200,13591775,2315,2315,2315,2315,0
20230731,195100,13591775,2315,2315,2315,2315,0
20230731,195000,13591775,2315,2315,2315,2315,0
20230731,194900,13591775,2315,2315,2315,2315,0
20230731,194800,13591775,2315,2315,2315,2315,0
20230731,194700,13591775,2315,2315,2315,2315,0
20230731,194600,13591775,2315,2315,2315,2315,0
20230731,194500,13591775,2315,2315,2315,2315,0
20230731,194400,13591775,2315,2315,2315,2315,0
20230731,194300,13591775,2315,2315,2315,2315,0
20230731,194200,13591775,2315,2315,2315,2315,0
20230731,194100,13591775,2315,2315,2315,2315,0
20230731,194000,13591775,2315,2315,2315,2315,0
20230731,193900,13591775,2315,2315,2315,2315,0
20230731,193800,13591775,2315,2315,2315,2315,0
20230731,193700,13591775,2315,2315,2315,2315,0
20230731,193600,13591775,2315,2315,2315,2315,0
20230731,193500,13591775,2315,2315,2315,2315,0
20230731,193400,13591775,2315,2315,2315,2315,0
20230731,193300,13591775,2315,2315,2315,2315,0
20230731,193200,13591775,2315,2315,2315,2315,0
20230731,193100,13591775,2315,2315,2315,2315,0
20230731,193000,13591775,2315,2315,2315,2315,0
20230731,192900,13591775,2315,2315,2315,2315,0
20230731,192800,13591775,2315,2315,2315,2315,28
20230731,192700,13591775,2315,2315,2315,2315,0
20230731,192600,13591775,2315,2315,2315,2315,0
20230731,192500,13591775,2315,2315,2315,2315,0
20230731,192400,13591775,2315,2315,2315,2315,0
20230731,192300,13591775,2315,2315,2315,2315,0
20230731,192200,13591775,2315,2315,2315,2315,0
20230731,192100,13591775,2315,2315,2315,2315,0
20230731,192000,13591775,2315,2315,2315,2315,0
20230731,191900,13591775,2315,2315,2315,2315,0
20230731,191800,13591775,2315,2315,2315,2315,0
20230731,191700,13591775,2315,2315,2315,2315,0
20230731,191600,13591775,2315,2315,2315,2315,0
20230731,191500,13591775,2315,2315,2315,2315,0
20230731,191400,13591775,2315,2315,2315,2315,0
20230731,191300,13591775,2315,2315,2315,2315,0
20230731,191200,13591775,2315,2315,2315,2315,0
20230731,191100,13591775,2315,2315,2315,2315,0
20230731,191000,13591775,2315,2315,2315,2315,0
20230731,190900,13591775,2315,2315,2315,2315,0
20230731,190800,13591775,2315,2315,2315,2315,0
20230731,190700,13591775,2315,2315,2315,2315,0
20230731,190600,13591775,2315,2315,2315,2315,0
20230731,190500,13591775,2315,2315,2315,2315,0
20230731,190400,13591775,2315,2315,2315,2315,0
20230731,190300,13591775,2315,2315,2315,2315,0
20230731,190200,13591775,2315,2315,2315,2315,0
20230731,190100,13591775,2315,2315,2315,2315,0
20230731,190000,13591775,2315,2315,2315,2315,0
20230731,185900,13591775,2315,2315,2315,2315,0
20230731,185800,13591775,2315,2315,2315,2315,28
20230731,185700,13591775,2315,2315,2315,2315,0
20230731,185600,13591775,2315,2315,2315,2315,0
20230731,185500,13591775,2315,2315,2315,2315,0
20230731,185400,13591775,2315,2315,2315,2315,0
20230731,185300,13591775,2315,2315,2315,2315,0
20230731,185200,13591775,2315,2315,2315,2315,0
20230731,185100,13591775,2315,2315,2315,2315,0
20230731,185000,13591775,2315,2315,2315,2315,0
20230731,184900,13591775,2315,2315,2315,2315,0
20230731,184800,13591775,2315,2315,2315,2315,0
20230731,184700,13591775,2315,2315,2315,2315,0
20230731,184600,13591775,2315,2315,2315,2315,0
20230731,184500,13591775,2315,2315,2315,2315,0
20230731,184400,13591775,2315,2315,2315,2315,0
20230731,184300,13591775,2315,2315,2315,2315,0
20230731,184200,13591775,2315,2315,2315,2315,0
20230731,184100,13591775,2315,2315,2315,2315,0
20230731,184000,13591775,2315,2315,2315,2315,0
20230731,183900,13591775,2315,2315,2315,2315,0
20230731,183800,13591775,2315,2315,2315,2315,0
20230731,183700,13591775,2315,2315,2315,2315,0
20230731,183600,13591775,2315,2315,2315,2315,0
20230731,183500,13591775,2315,2315,2315,2315,0
20230731,183400,13591775,2315,2315,2315,2315,0
20230731,183300,13591775,2315,2315,2315,2315,0
20230731,183200,13591775,2315,2315,2315,2315,0
20230731,183100,13591775,2315,2315,2315,2315,0
20230731,183000,13591775,2315,2315,2315,2315,0
20230731,182900,13591775,2315,2315,2315,2315,0
20230731,182800,13591775,2315,2315,2315,2315,28
20230731,182700,13591775,2315,2315,2315,2315,0
20230731,182600,13591775,2315,2315,2315,2315,0
20230731,182500,13591775,2315,2315,2315,2315,0
20230731,182400,13591775,2315,2315,2315,2315,0
20230731,182300,13591775,2315,2315,2315,2315,0
20230731,182200,13591775,2315,2315,2315,2315,0
20230731,182100,13591775,2315,2315,2315,2315,0
20230731,182000,13591775,2315,2315,2315,2315,0
20230731,181900,13591775,2315,2315,2315,2315,0
20230731,181800,13591775,2315,2315,2315,2315,0
20230731,181700,13591775,2315,2315,2315,2315,0
20230731,181600,13591775,2315,2315,2315,2315,0
20230731,181500,13591775,2315,2315,2315,2315,0
20230731,181400,13591775,2315,2315,2315,2315,0
20230731,181300,13591775,2315,2315,2315,2315,0
20230731,181200,13591775,2315,2315,2315,2315,0
20230731,181100,13591775,2315,2315,2315,2315,0
20230731,181000,13591775,2315,2315,2315,2315,0
20230731,180900,13591775,2315,2315,2315,2315,0
20230731,180800,13591775,2315,2315,2315,2315,0
20230731,180700,13591775,2315,2315,2315,2315,0
20230731,180600,13591775,2315,2315,2315,2315,0
20230731,180500,13591775,2315,2315,2315,2315,0
20230731,180400,13591775,2315,2315,2315,2315,0
20230731,180300,13591775,2315,2315,2315,2315,0
20230731,180200,13591775,2315,2315,2315,2315,0
20230731,180100,13591775,2315,2315,2315,2315,0
20230731,180000,13591775,2315,2315,2315,2315,0
20230731,175900,13591775,2315,2315,2315,2315,0
20230731,175800,13591775,2315,2315,2315,2315,28
20230731,175700,13591775,2315,2315,2315,2315,0
20230731,175600,13591775,2315,2315,2315,2315,0
20230731,175500,13591775,2315,2315,2315,2315,0
20230731,175400,13591775,2315,2315,2315,2315,0
20230731,175300,13591775,2315,2315,2315,2315,0
20230731,175200,13591775,2315,2315,2315,2315,0
20230731,175100,13591775,2315,2315,2315,2315,0
20230731,175000,13591775,2315,2315,2315,2315,0
20230731,174900,13591775,2315,2315,2315,2315,0
20230731,174800,13591775,2315,2315,2315,2315,0
20230731,174700,13591775,2315,2315,2315,2315,0
20230731,174600,13591775,2315,2315,2315,2315,0
20230731,174500,13591775,2315,2315,2315,2315,0
20230731,174400,13591775,2315,2315,2315,2315,0
20230731,174300,13591775,2315,2315,2315,2315,0
20230731,174200,13591775,2315,2315,2315,2315,0
20230731,174100,13591775,2315,2315,2315,2315,0
20230731,174000,13591775,2315,2315,2315,2315,0
20230731,173900,13591775,2315,2315,2315,2315,0
20230731,173800,13591775,2315,2315,2315,2315,0
20230731,173700,13591775,2315,2315,2315,2315,0
20230731,173600,13591775,2315,2315,2315,2315,0
20230731,173500,13591775,2315,2315,2315,2315,0
20230731,173400,13591775,2315,2315,2315,2315,0
20230731,173300,13591775,2315,2315,2315,2315,0
20230731,173200,13591775,2315,2315,2315,2315,0
20230731,173100,13591775,2315,2315,2315,2315,0
20230731,173000,13591775,2315,2315,2315,2315,0
20230731,172900,13591775,2315,2315,2315,2315,0
20230731,172800,13591775,2315,2315,2315,2315,28
20230731,172700,13591775,2315,2315,2315,2315,0
20230731,172600,13591775,2315,2315,2315,2315,0
20230731,172500,13591775,2315,2315,2315,2315,0
20230731,172400,13591775,2315,2315,2315,2315,0
20230731,172300,13591775,2315,2315,2315,2315,0
20230731,172200,13591775,2315,2315,2315,2315,0
20230731,172100,13591775,2315,2315,2315,2315,0
20230731,172000,13591775,2315,2315,2315,2315,0
20230731,171900,13591775,2315,2315,2315,2315,0
20230731,171800,13591775,2315,2315,2315,2315,0
20230731,171700,13591775,2315,2315,2315,2315,0
20230731,171600,13591775,2315,2315,2315,2315,0
20230731,171500,13591775,2315,2315,2315,2315,0
20230731,171400,13591775,2315,2315,2315,2315,0
20230731,171300,13591775,2315,2315,2315,2315,0
20230731,171200,13591775,2315,2315,2315,2315,0
20230731,171100,13591775,2315,2315,2315,2315,0
20230731,171000,13591775,2315,2315,2315,2315,0
20230731,170900,13591775,2315,2315,2315,2315,0
20230731,170800,13591775,2315,2315,2315,2315,0
20230731,170700,13591775,2315,2315,2315,2315,0
20230731,170600,13591775,2315,2315,2315,2315,0
20230731,170500,13591775,2315,2315,2315,2315,0
20230731,170400,13591775,2315,2315,2315,2315,0
20230731,170300,13591775,2315,2315,2315,2315,0
20230731,170200,13591775,2315,2315,2315,2315,0
20230731,170100,13591775,2315,2315,2315,2315,0
20230731,170000,13591775,2315,2315,2315,2315,0
20230731,165900,13591775,2315,2315,2315,2315,0
20230731,165800,13591775,2315,2315,2315,2315,28
20230731,165700,13591775,2315,2315,2315,2315,0
20230731,165600,13591775,2315,2315,2315,2315,0
20230731,165500,13591775,2315,2315,2315,2315,0
20230731,165400,13591775,2315,2315,2315,2315,0
20230731,165300,13591775,2315,2315,2315,2315,0
20230731,165200,13591775,2315,2315,2315,2315,0
20230731,165100,13591775,2315,2315,2315,2315,0
20230731,165000,13591775,2315,2315,2315,2315,0
20230731,164900,13591775,2315,2315,2315,2315,0
20230731,164800,13591775,2315,2315,2315,2315,0
20230731,164700,13591775,2315,2315,2315,2315,0
20230731,164600,13591775,2315,2315,2315,2315,0
20230731,164500,13591775,2315,2315,2315,2315,0
20230731,164400,13591775,2315,2315,2315,2315,0
20230731,164300,13591775,2315,2315,2315,2315,0
20230731,164200,13591775,2315,2315,2315,2315,0
20230731,164100,13591775,2315,2315,2315,2315,0
20230731,164000,13591775,2315,2315,2315,2315,0
20230731,163900,13591775,2315,2315,2315,2315,0
20230731,163800,13591775,2315,2315,2315,2315,0
20230731,163700,13591775,2315,2315,2315,2315,0
20230731,163600,13591775,2315,2315,2315,2315,0
20230731,163500,13591775,2315,2315,2315,2315,0
20230731,163400,13591775,2315,2315,2315,2315,0
20230731,163300,13591775,2315,2315,2315,2315,0
20230731,163200,13591775,2315,2315,2315,2315,0
20230731,163100,13591775,2315,2315,2315,2315,0
20230731,163000,13591775,2315,2315,2315,2315,0
20230731,162900,13591775,2315,2315,2315,2315,0
20230731,162800,13591775,2315,2315,2315,2315,28
20230731,162700,13591775,2315,2315,2315,2315,0
20230731,162600,13591775,2315,2315,2315,2315,0
20230731,162500,13591775,2315,2315,2315,2315,0
20230731,162400,13591775,2315,2315,2315,2315,0
20230731,162300,13591775,2315,2315,2315,2315,0
20230731,162200,13591775,2315,2315,2315,2315,0
20230731,162100,13591775,2315,2315,2315,2315,0
20230731,162000,13591775,2315,2315,2315,2315,0
20230731,161900,13591775,2315,2315,2315,2315,0
20230731,161800,13591775,2315,2315,2315,2315,0
20230731,161700,13591775,2315,2315,2315,2315,0
20230731,161600,13591775,2315,2315,2315,2315,0
20230731,161500,13591775,2315,2315,2315,2315,0
20230731,161400,13591775,2315,2315,2315,2315,0
20230731,161300,13591775,2315,2315,2315,2315,0
20230731,161200,13591775,2315,2315,2315,2315,0
20230731,161100,13591775,2315,2315,2315,2315,0
20230731,161000,13591775,2315,2315,2315,2315,0
20230731,160900,13591775,2315,2315,2315,2315,0
20230731,160800,13591775,2315,2315,2315,2315,0
20230731,160700,13591775,2315,2315,2315,2315,0
20230731,160600,13591775,2315,2315,2315,2315,0
20230731,160500,13591775,2315,2315,2315,2315,0
20230731,160400,13591775,2315,2315,2315,2315,0
20230731,160300,13591775,2315,2315,2315,2315,0
20230731,160200,13591775,2315,2315,2315,2315,0
20230731,160100,13591775,2315,2315,2315,2315,0
20230731,160000,13591775,2315,2315,2315,2315,0
20230731,155900,13591775,2315,2315,2315,2315,0
20230731,155800,13591775,2315,2315,2315,2315,28
20230731,155700,13591775,2315,2315,2315,2315,0
20230731,155600,13591775,2315,2315,2315,2315,0
20230731,155500,13591775,2315,2315,2315,2315,0
20230731,155400,13591775,2315,2315,2315,2315,0
20230731,155300,13591775,2315,2315,2315,2315,0
20230731,155200,13591775,2315,2315,2315,2315,0
20230731,155100,13591775,2315,2315,2315,2315,0
20230731,155000,13591775,2315,2315,2315,2315,0
20230731,154900,13591775,2315,2315,2315,2315,0
20230731,154800,13591775,2315,2315,2315,2315,0
20230731,154700,13591775,2315,2315,2315,2315,0
20230731,154600,13591775,2315,2315,2315,2315,0
20230731,154500,13591775,2315,2315,2315,2315,0
20230731,154400,13591775,2315,2315,2315,2315,0
20230731,154300,13591775,2315,2315,2315,2315,0
20230731,154200,13591775,2315,2315,2315,2315,0
20230731,154100,13591775,2315,2315,2315,2315,0
20230731,154000,13591775,2315,2315,2315,2315,0
20230731,153900,13591775,2315,2315,2315,2315,0
20230731,153800,13591775,2315,2315,2315,2315,0
20230731,153700,13591775,2315,2315,2315,2315,0
20230731,153600,13591775,2315,2315,2315,2315,0
20230731,153500,13591775,2315,2315,2315,2315,0
20230731,153400,13591775,2315,2315,2315,2315,0
20230731,153300,13591775,2315,2315,2315,2315,0
20230731,153200,13591775,2315,2315,2315,2315,0
20230731,153100,13591775,2315,2315,2315,2315,0
20230731,153000,13591775,2315,2315,2315,2315,28
20230731,152900,13526955,2300,2300,2300,2300,0
20230731,152800,13526955,2300,2300,2300,2300,0
20230731,152700,13526955,2300,2300,2300,2300,0
20230731,152600,13526955,2300,2300,2300,2300,0
20230731,152500,13526955,2300,2300,2300,2300,0
20230731,152400,13526955,2300,2300,2300,2300,0
20230731,152300,13526955,2300,2300,2300,2300,0
20230731,152200,13526955,2300,2300,2300,2300,0
20230731,152100,13526955,2300,2300,2300,2300,0
20230731,152000,13526955,2300,2300,2300,2300,0
20230731,151900,13526955,2300,2295,2300,2290,773
20230731,151800,11756175,2300,2295,2300,2295,5
20230731,151700,11744695,2295,2295,2295,2295,3
20230731,151600,11737810,2300,2300,2300,2300,0
20230731,151500,11737810,2300,2295,2300,2295,4
20230731,151400,11728625,2295,2300,2300,2295,4
20230731,151300,11719440,2295,2295,2295,2295,3
20230731,151200,11712555,2295,2295,2295,2295,3
20230731,151100,11705670,2295,2295,2295,2295,0
20230731,151000,11705670,2295,2295,2295,2295,4
20230731,150900,11696490,2295,2295,2295,2295,3
20230731,150800,11689605,2300,2295,2300,2295,4
20230731,150700,11680420,2295,2295,2295,2295,0
20230731,150600,11680420,2295,2295,2295,2295,3
20230731,150500,11673535,2295,2295,2295,2295,33
20230731,150400,11597800,2295,2295,2295,2295,3
20230731,150300,11590915,2295,2295,2295,2295,4
20230731,150200,11581735,2295,2295,2295,2295,0
20230731,150100,11581735,2295,2295,2295,2295,3
20230731,150000,11574850,2295,2295,2295,2295,3
20230731,145900,11567965,2295,2295,2295,2295,3
20230731,145800,11561080,2295,2295,2295,2295,0
20230731,145700,11561080,2295,2295,2295,2295,3
20230731,145600,11554195,2295,2295,2295,2295,4
20230731,145500,11545015,2295,2295,2295,2295,3
20230731,145400,11538130,2295,2295,2295,2295,3
20230731,145300,11531245,2295,2295,2295,2295,0
20230731,145200,11531245,2295,2295,2295,2295,3
20230731,145100,11524360,2295,2295,2295,2295,3
20230731,145000,11517475,2295,2300,2300,2295,5
20230731,144900,11505995,2295,2295,2295,2295,0
20230731,144800,11505995,2295,2295,2295,2295,3
20230731,144700,11499110,2295,2295,2295,2295,3
20230731,144600,11492225,2295,2295,2295,2295,3
20230731,144500,11485340,2295,2295,2295,2295,3
20230731,144400,11478455,2295,2295,2295,2295,0
20230731,144300,11478455,2295,2295,2295,2295,3
20230731,144200,11471570,2295,2295,2295,2295,4
20230731,144100,11462390,2295,2295,2295,2295,3
20230731,144000,11455505,2300,2300,2300,2300,1
20230731,143900,11453205,2295,2295,2295,2295,3
20230731,143800,11446320,2295,2295,2295,2295,3
20230731,143700,11439435,2295,2295,2295,2295,3
20230731,143600,11432550,2295,2295,2295,2295,4
20230731,143500,11423370,2295,2295,2295,2295,0
20230731,143400,11423370,2295,2295,2295,2295,3
20230731,143300,11416485,2295,2295,2295,2295,3
20230731,143200,11409600,2295,2300,2300,2295,4
20230731,143100,11400415,2295,2295,2295,2295,0
20230731,143000,11400415,2295,2300,2300,2295,4
20230731,142900,11391230,2295,2295,2295,2295,4
20230731,142800,11382050,2295,2295,2295,2295,3
20230731,142700,11375165,2295,2295,2295,2295,3
20230731,142600,11368280,2300,2300,2300,2300,0
20230731,142500,11368280,2300,2295,2300,2295,4
20230731,142400,11359095,2295,2295,2295,2295,3
20230731,142300,11352210,2295,2295,2295,2295,3
20230731,142200,11345325,2295,2295,2295,2295,0
20230731,142100,11345325,2295,2295,2295,2295,4
20230731,142000,11336145,2295,2295,2295,2295,3
20230731,141900,11329260,2295,2295,2295,2295,3
20230731,141800,11322375,2295,2295,2295,2295,3
20230731,141700,11315490,2295,2295,2295,2295,0
20230731,141600,11315490,2295,2295,2295,2295,3
20230731,141500,11308605,2295,2295,2295,2295,4
20230731,141400,11299425,2300,2300,2300,2300,0
20230731,141300,11299425,2300,2300,2300,2300,0
20230731,141200,11299425,2300,2300,2300,2300,0
20230731,141100,11299425,2300,2300,2300,2300,0
20230731,141000,11299425,2300,2300,2300,2300,0
20230731,140900,11299425,2300,2300,2300,2300,0
20230731,140800,11299425,2300,2300,2300,2300,0
20230731,140700,11299425,2300,2300,2300,2300,0
20230731,140600,11299425,2300,2300,2300,2300,0
20230731,140500,11299425,2300,2300,2300,2300,0
20230731,140400,11299425,2300,2300,2300,2300,0
20230731,140300,11299425,2300,2300,2300,2300,0
20230731,140200,11299425,2300,2300,2300,2300,0
20230731,140100,11299425,2300,2300,2300,2300,0
20230731,140000,11299425,2300,2300,2300,2300,0
20230731,135900,11299425,2300,2300,2300,2300,0
20230731,135800,11299425,2300,2300,2300,2300,0
20230731,135700,11299425,2300,2300,2300,2300,0
20230731,135600,11299425,2300,2300,2300,2300,0
20230731,135500,11299425,2300,2300,2300,2300,0
20230731,135400,11299425,2300,2300,2300,2300,0
20230731,135300,11299425,2300,2300,2300,2300,0
20230731,135200,11299425,2300,2300,2300,2300,0
20230731,135100,11299425,2300,2300,2300,2300,0
20230731,135000,11299425,2300,2300,2300,2300,0
20230731,134900,11299425,2300,2300,2300,2300,0
20230731,134800,11299425,2300,2300,2300,2300,0
20230731,134700,11299425,2300,2300,2300,2300,0
20230731,134600,11299425,2300,2300,2300,2300,0
20230731,134500,11299425,2300,2300,2300,2300,0
20230731,134400,11299425,2300,2300,2300,2300,0
20230731,134300,11299425,2300,2300,2300,2300,0
20230731,134200,11299425,2300,2300,2300,2300,0
20230731,134100,11299425,2300,2300,2300,2300,0
20230731,134000,11299425,2300,2300,2300,2300,0
20230731,133900,11299425,2300,2300,2300,2300,0
20230731,133800,11299425,2300,2300,2300,2300,0
20230731,133700,11299425,2300,2300,2300,2300,0
20230731,133600,11299425,2300,2300,2300,2300,0
20230731,133500,11299425,2300,2300,2300,2300,0
20230731,133400,11299425,2300,2300,2300,2300,0
20230731,133300,11299425,2300,2300,2300,2300,0
20230731,133200,11299425,2300,2300,2300,2300,0
20230731,133100,11299425,2300,2300,2300,2300,0
20230731,133000,11299425,2300,2300,2300,2300,0
20230731,132900,11299425,2300,2300,2300,2300,0
20230731,132800,11299425,2300,2300,2300,2300,0
20230731,132700,11299425,2300,2300,2300,2300,0
20230731,132600,11299425,2300,2300,2300,2300,0
20230731,132500,11299425,2300,2300,2300,2300,0
20230731,132400,11299425,2300,2300,2300,2300,0
20230731,132300,11299425,2300,2300,2300,2300,0
20230731,132200,11299425,2300,2300,2300,2300,0
20230731,132100,11299425,2300,2300,2300,2300,0
20230731,132000,11299425,2300,2300,2300,2300,0
20230731,131900,11299425,2300,2300,2300,2300,0
20230731,131800,11299425,2300,2300,2300,2300,0
20230731,131700,11299425,2300,2300,2300,2300,0
20230731,131600,11299425,2300,2300,2300,2300,0
20230731,131500,11299425,2300,2300,2300,2300,0
20230731,131400,11299425,2300,2300,2300,2300,0
20230731,131300,11299425,2300,2300,2300,2300,0
20230731,131200,11299425,2300,2300,2300,2300,0
20230731,131100,11299425,2300,2300,2300,2300,0
20230731,131000,11299425,2300,2300,2300,2300,0
20230731,130900,11299425,2300,2300,2300,2300,0
20230731,130800,11299425,2300,2300,2300,2300,0
20230731,130700,11299425,2300,2300,2300,2300,0
20230731,130600,11299425,2300,2300,2300,2300,50
20230731,130500,11184425,2295,2295,2295,2295,0
20230731,130400,11184425,2295,2295,2295,2295,0
20230731,130300,11184425,2295,2295,2295,2295,0
20230731,130200,11184425,2295,2295,2295,2295,0
20230731,130100,11184425,2295,2295,2295,2295,0
20230731,130000,11184425,2295,2295,2295,2295,0
20230731,125900,11184425,2295,2295,2295,2295,0
20230731,125800,11184425,2295,2295,2295,2295,0
20230731,125700,11184425,2295,2295,2295,2295,0
20230731,125600,11184425,2295,2295,2295,2295,0
20230731,125500,11184425,2295,2295,2295,2295,0
20230731,125400,11184425,2295,2295,2295,2295,0
20230731,125300,11184425,2295,2295,2295,2295,0
20230731,125200,11184425,2295,2295,2295,2295,0
20230731,125100,11184425,2295,2295,2295,2295,0
20230731,125000,11184425,2295,2295,2295,2295,263
20230731,124900,10580840,2295,2295,2295,2295,500
20230731,124800,9433340,2295,2295,2295,2295,0
20230731,124700,9433340,2295,2295,2295,2295,0
20230731,124600,9433340,2295,2295,2295,2295,0
20230731,124500,9433340,2295,2295,2295,2295,0
20230731,124400,9433340,2295,2295,2295,2295,0
20230731,124300,9433340,2295,2295,2295,2295,0
20230731,124200,9433340,2295,2295,2295,2295,0
20230731,124100,9433340,2295,2295,2295,2295,0
20230731,124000,9433340,2295,2295,2295,2295,0
20230731,123900,9433340,2295,2295,2295,2295,0
20230731,123800,9433340,2295,2295,2295,2295,0
20230731,123700,9433340,2295,2295,2295,2295,0
20230731,123600,9433340,2295,2295,2295,2295,0
20230731,123500,9433340,2295,2295,2295,2295,0
20230731,123400,9433340,2295,2295,2295,2295,0
20230731,123300,9433340,2295,2295,2295,2295,0
20230731,123200,9433340,2295,2295,2295,2295,0
20230731,123100,9433340,2295,2295,2295,2295,0
20230731,123000,9433340,2295,2295,2295,2295,0
20230731,122900,9433340,2295,2295,2295,2295,0
20230731,122800,9433340,2295,2295,2295,2295,0
20230731,122700,9433340,2295,2295,2295,2295,0
20230731,122600,9433340,2295,2295,2295,2295,0
20230731,122500,9433340,2295,2295,2295,2295,0
20230731,122400,9433340,2295,2295,2295,2295,0
20230731,122300,9433340,2295,2295,2295,2295,0
20230731,122200,9433340,2295,2295,2295,2295,0
20230731,122100,9433340,2295,2295,2295,2295,0
20230731,122000,9433340,2295,2295,2295,2295,0
20230731,121900,9433340,2295,2295,2295,2295,0
20230731,121800,9433340,2295,2295,2295,2295,0
20230731,121700,9433340,2295,2295,2295,2295,0
20230731,121600,9433340,2295,2295,2295,2295,0
20230731,121500,9433340,2295,2295,2295,2295,0
20230731,121400,9433340,2295,2295,2295,2295,0
20230731,121300,9433340,2295,2295,2295,2295,0
20230731,121200,9433340,2295,2295,2295,2295,0
20230731,121100,9433340,2295,2295,2295,2295,0
20230731,121000,9433340,2295,2295,2295,2295,0
20230731,120900,9433340,2295,2295,2295,2295,0
20230731,120800,9433340,2295,2295,2295,2295,0
20230731,120700,9433340,2295,2295,2295,2295,0
20230731,120600,9433340,2295,2295,2295,2295,0
20230731,120500,9433340,2295,2295,2295,2295,0
20230731,120400,9433340,2295,2295,2295,2295,0
20230731,120300,9433340,2295,2295,2295,2295,0
20230731,120200,9433340,2295,2295,2295,2295,0
20230731,120100,9433340,2295,2295,2295,2295,0
20230731,120000,9433340,2295,2295,2295,2295,0
20230731,115900,9433340,2295,2295,2295,2295,40
20230731,115800,9341540,2295,2295,2295,2295,0
20230731,115700,9341540,2295,2295,2295,2295,0
20230731,115600,9341540,2295,2295,2295,2295,500
20230731,115500,8194040,2295,2295,2295,2295,0
20230731,115400,8194040,2295,2295,2295,2295,0
20230731,115300,8194040,2295,2295,2295,2295,0
20230731,115200,8194040,2295,2295,2295,2295,100
20230731,115100,7964540,2295,2295,2295,2295,500
20230731,115000,6817040,2295,2295,2295,2295,0
20230731,114900,6817040,2295,2295,2295,2295,0
20230731,114800,6817040,2295,2295,2295,2295,0
20230731,114700,6817040,2295,2295,2295,2295,0
20230731,114600,6817040,2295,2295,2295,2295,0
20230731,114500,6817040,2295,2295,2295,2295,0
20230731,114400,6817040,2295,2295,2295,2295,0
20230731,114300,6817040,2295,2295,2295,2295,0
20230731,114200,6817040,2295,2295,2295,2295,0
20230731,114100,6817040,2295,2295,2295,2295,0
20230731,114000,6817040,2295,2295,2295,2295,0
20230731,113900,6817040,2295,2295,2295,2295,0
20230731,113800,6817040,2295,2295,2295,2295,0
20230731,113700,6817040,2295,2295,2295,2295,0
20230731,113600,6817040,2295,2295,2295,2295,0
20230731,113500,6817040,2295,2295,2295,2295,0
20230731,113400,6817040,2295,2295,2295,2295,0
20230731,113300,6817040,2295,2295,2295,2295,0
20230731,113200,6817040,2295,2295,2295,2295,0
20230731,113100,6817040,2295,2295,2295,2295,0
20230731,113000,6817040,2295,2295,2295,2295,0
20230731,112900,6817040,2295,2295,2295,2295,0
20230731,112800,6817040,2295,2295,2295,2295,393
20230731,112700,5915105,2295,2295,2295,2295,0
20230731,112600,5915105,2295,2300,2300,2295,82
20230731,112500,5726710,2295,2300,2300,2295,86
20230731,112400,5529125,2295,2295,2295,2295,0
20230731,112300,5529125,2295,2295,2295,2295,0
20230731,112200,5529125,2295,2300,2300,2295,172
20230731,112100,5133955,2295,2300,2300,2295,86
20230731,112000,4936370,2295,2300,2300,2295,176
20230731,111900,4532010,2295,2295,2300,2295,220
20230731,111800,4026670,2300,2300,2300,2300,44
20230731,111700,3925470,2300,2300,2300,2300,0
20230731,111600,3925470,2300,2295,2300,2295,501
20230731,111500,2775670,2295,2295,2295,2295,0
20230731,111400,2775670,2295,2295,2295,2295,0
20230731,111300,2775670,2295,2295,2295,2295,0
20230731,111200,2775670,2295,2295,2295,2295,0
20230731,111100,2775670,2295,2295,2295,2295,0
20230731,111000,2775670,2295,2295,2295,2295,0
20230731,110900,2775670,2295,2295,2295,2295,0
20230731,110800,2775670,2295,2295,2295,2295,0
20230731,110700,2775670,2295,2295,2295,2295,0
20230731,110600,2775670,2295,2295,2295,2295,0
20230731,110500,2775670,2295,2295,2295,2295,0
20230731,110400,2775670,2295,2295,2295,2295,0
20230731,110300,2775670,2295,2295,2295,2295,0
20230731,110200,2775670,2295,2295,2295,2295,0
20230731,110100,2775670,2295,2295,2295,2295,0
20230731,110000,2775670,2295,2295,2295,2295,0
20230731,105900,2775670,2295,2295,2295,2295,0
20230731,105800,2775670,2295,2295,2295,2295,0
20230731,105700,2775670,2295,2295,2295,2295,0
20230731,105600,2775670,2295,2295,2295,2295,0
20230731,105500,2775670,2295,2295,2295,2295,0
20230731,105400,2775670,2295,2295,2295,2295,0
20230731,105300,2775670,2295,2295,2295,2295,0
20230731,105200,2775670,2295,2295,2295,2295,0
20230731,105100,2775670,2295,2295,2295,2295,0
20230731,105000,2775670,2295,2295,2295,2295,0
20230731,104900,2775670,2295,2295,2295,2295,0
20230731,104800,2775670,2295,2295,2295,2295,0
20230731,104700,2775670,2295,2295,2295,2295,0
20230731,104600,2775670,2295,2295,2295,2295,0
20230731,104500,2775670,2295,2295,2295,2295,0
20230731,104400,2775670,2295,2295,2295,2295,0
20230731,104300,2775670,2295,2295,2295,2295,0
20230731,104200,2775670,2295,2295,2295,2295,0
20230731,104100,2775670,2295,2295,2295,2295,0
20230731,104000,2775670,2295,2295,2295,2295,0
20230731,103900,2775670,2295,2295,2295,2295,0
20230731,103800,2775670,2295,2295,2295,2295,0
20230731,103700,2775670,2295,2295,2295,2295,0
20230731,103600,2775670,2295,2295,2295,2295,0
20230731,103500,2775670,2295,2295,2295,2295,0
20230731,103400,2775670,2295,2295,2295,2295,0
20230731,103300,2775670,2295,2295,2295,2295,0
20230731,103200,2775670,2295,2295,2295,2295,0
20230731,103100,2775670,2295,2295,2295,2295,0
20230731,103000,2775670,2295,2295,2295,2295,0
20230731,102900,2775670,2295,2295,2295,2295,0
20230731,102800,2775670,2295,2295,2295,2295,0
20230731,102700,2775670,2295,2295,2295,2295,0
20230731,102600,2775670,2295,2295,2295,2295,0
20230731,102500,2775670,2295,2295,2295,2295,0
20230731,102400,2775670,2295,2295,2295,2295,0
20230731,102300,2775670,2295,2295,2295,2295,0
20230731,102200,2775670,2295,2295,2295,2295,0
20230731,102100,2775670,2295,2295,2295,2295,0
20230731,102000,2775670,2295,2295,2295,2295,0
20230731,101900,2775670,2295,2295,2295,2295,0
20230731,101800,2775670,2295,2295,2295,2295,500
20230731,101700,1628170,2290,2290,2290,2290,0
20230731,101600,1628170,2290,2290,2290,2290,0
20230731,101500,1628170,2290,2290,2290,2290,0
20230731,101400,1628170,2290,2290,2290,2290,0
20230731,101300,1628170,2290,2290,2290,2290,0
20230731,101200,1628170,2290,2290,2290,2290,0
20230731,101100,1628170,2290,2290,2290,2290,0
20230731,101000,1628170,2290,2290,2290,2290,0
20230731,100900,1628170,2290,2290,2290,2290,0
20230731,100800,1628170,2290,2290,2290,2290,0
20230731,100700,1628170,2290,2290,2290,2290,0
20230731,100600,1628170,2290,2290,2290,2290,0
20230731,100500,1628170,2290,2290,2290,2290,0
20230731,100400,1628170,2290,2290,2290,2290,0
20230731,100300,1628170,2290,2290,2290,2290,0
20230731,100200,1628170,2290,2290,2290,2290,0
20230731,100100,1628170,2290,2290,2290,2290,0
20230731,100000,1628170,2290,2290,2290,2290,0
20230731,095900,1628170,2290,2290,2290,2290,0
20230731,095800,1628170,2290,2290,2290,2290,0
20230731,095700,1628170,2290,2290,2290,2290,0
20230731,095600,1628170,2290,2290,2290,2290,0
20230731,095500,1628170,2290,2290,2290,2290,0
20230731,095400,1628170,2290,2290,2290,2290,0
20230731,095300,1628170,2290,2290,2290,2290,0
20230731,095200,1628170,2290,2290,2290,2290,0
20230731,095100,1628170,2290,2290,2290,2290,0
20230731,095000,1628170,2290,2290,2290,2290,0
20230731,094900,1628170,2290,2290,2290,2290,0
20230731,094800,1628170,2290,2290,2290,2290,0
20230731,094700,1628170,2290,2290,2290,2290,0
20230731,094600,1628170,2290,2290,2290,2290,0
20230731,094500,1628170,2290,2290,2290,2290,0
20230731,094400,1628170,2290,2290,2290,2290,0
20230731,094300,1628170,2290,2290,2290,2290,0
20230731,094200,1628170,2290,2290,2290,2290,0
20230731,094100,1628170,2290,2290,2290,2290,0
20230731,094000,1628170,2290,2290,2290,2290,0
20230731,093900,1628170,2290,2290,2290,2290,0
20230731,093800,1628170,2290,2290,2290,2290,0
20230731,093700,1628170,2290,2290,2290,2290,700
20230731,093600,25170,2285,2285,2285,2285,0
20230731,093500,25170,2285,2285,2285,2285,0
20230731,093400,25170,2285,2285,2285,2285,0
20230731,093300,25170,2285,2285,2285,2285,0
20230731,093200,25170,2285,2285,2285,2285,0
20230731,093100,25170,2285,2285,2285,2285,0
20230731,093000,25170,2285,2285,2285,2285,0
20230731,092900,25170,2285,2285,2285,2285,0
20230731,092800,25170,2285,2285,2285,2285,0
20230731,092700,25170,2285,2285,2285,2285,0
20230731,092600,25170,2285,2285,2285,2285,0
20230731,092500,25170,2285,2285,2285,2285,0
20230731,092400,25170,2285,2285,2285,2285,0
20230731,092300,25170,2285,2285,2285,2285,0
20230731,092200,25170,2285,2285,2285,2285,0
20230731,092100,25170,2285,2285,2285,2285,0
20230731,092000,25170,2285,2285,2285,2285,0
20230731,091900,25170,2285,2285,2285,2285,0
20230731,091800,25170,2285,2285,2285,2285,0
20230731,091700,25170,2285,2285,2285,2285,0
20230731,091600,25170,2285,2285,2285,2285,0
20230731,091500,25170,2285,2285,2285,2285,0
20230731,091400,25170,2285,2285,2285,2285,0
20230731,091300,25170,2285,2285,2285,2285,0
20230731,091200,25170,2285,2285,2285,2285,0
20230731,091100,25170,2285,2285,2285,2285,0
20230731,091000,25170,2285,2285,2285,2285,4
20230731,090900,16030,2290,2290,2290,2290,0
20230731,090800,16030,2290,2290,2290,2290,0
20230731,090700,16030,2290,2290,2290,2290,0
20230731,090600,16030,2290,2290,2290,2290,0
20230731,090500,16030,2290,2290,2290,2290,0
20230731,090400,16030,2290,2290,2290,2290,0
20230731,090300,16030,2290,2290,2290,2290,0
20230731,090200,16030,2290,2290,2290,2290,0
20230731,090100,16030,2290,2290,2290,2290,5
20230731,090000,4580,2290,2290,2290,2290,2