KissMeData/034300/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190800,114867620,14820,14820,14820,14820,29
20230731,190700,114867620,14820,14820,14820,14820,0
20230731,190600,114867620,14820,14820,14820,14820,0
20230731,190500,114867620,14820,14820,14820,14820,0
20230731,190400,114867620,14820,14820,14820,14820,0
20230731,190300,114867620,14820,14820,14820,14820,0
20230731,190200,114867620,14820,14820,14820,14820,0
20230731,190100,114867620,14820,14820,14820,14820,0
20230731,190000,114867620,14820,14820,14820,14820,0
20230731,185900,114867620,14820,14820,14820,14820,0
20230731,185800,114867620,14820,14820,14820,14820,0
20230731,185700,114867620,14820,14820,14820,14820,0
20230731,185600,114867620,14820,14820,14820,14820,0
20230731,185500,114867620,14820,14820,14820,14820,0
20230731,185400,114867620,14820,14820,14820,14820,0
20230731,185300,114867620,14820,14820,14820,14820,0
20230731,185200,114867620,14820,14820,14820,14820,0
20230731,185100,114867620,14820,14820,14820,14820,0
20230731,185000,114867620,14820,14820,14820,14820,0
20230731,184900,114867620,14820,14820,14820,14820,0
20230731,184800,114867620,14820,14820,14820,14820,0
20230731,184700,114867620,14820,14820,14820,14820,0
20230731,184600,114867620,14820,14820,14820,14820,0
20230731,184500,114867620,14820,14820,14820,14820,0
20230731,184400,114867620,14820,14820,14820,14820,0
20230731,184300,114867620,14820,14820,14820,14820,0
20230731,184200,114867620,14820,14820,14820,14820,0
20230731,184100,114867620,14820,14820,14820,14820,0
20230731,184000,114867620,14820,14820,14820,14820,0
20230731,183900,114867620,14820,14820,14820,14820,0
20230731,183800,114867620,14820,14820,14820,14820,29
20230731,183700,114867620,14820,14820,14820,14820,0
20230731,183600,114867620,14820,14820,14820,14820,0
20230731,183500,114867620,14820,14820,14820,14820,0
20230731,183400,114867620,14820,14820,14820,14820,0
20230731,183300,114867620,14820,14820,14820,14820,0
20230731,183200,114867620,14820,14820,14820,14820,0
20230731,183100,114867620,14820,14820,14820,14820,0
20230731,183000,114867620,14820,14820,14820,14820,0
20230731,182900,114867620,14820,14820,14820,14820,0
20230731,182800,114867620,14820,14820,14820,14820,0
20230731,182700,114867620,14820,14820,14820,14820,0
20230731,182600,114867620,14820,14820,14820,14820,0
20230731,182500,114867620,14820,14820,14820,14820,0
20230731,182400,114867620,14820,14820,14820,14820,0
20230731,182300,114867620,14820,14820,14820,14820,0
20230731,182200,114867620,14820,14820,14820,14820,0
20230731,182100,114867620,14820,14820,14820,14820,0
20230731,182000,114867620,14820,14820,14820,14820,0
20230731,181900,114867620,14820,14820,14820,14820,0
20230731,181800,114867620,14820,14820,14820,14820,0
20230731,181700,114867620,14820,14820,14820,14820,0
20230731,181600,114867620,14820,14820,14820,14820,0
20230731,181500,114867620,14820,14820,14820,14820,0
20230731,181400,114867620,14820,14820,14820,14820,0
20230731,181300,114867620,14820,14820,14820,14820,0
20230731,181200,114867620,14820,14820,14820,14820,0
20230731,181100,114867620,14820,14820,14820,14820,0
20230731,181000,114867620,14820,14820,14820,14820,0
20230731,180900,114867620,14820,14820,14820,14820,0
20230731,180800,114867620,14820,14820,14820,14820,29
20230731,180700,114867620,14820,14820,14820,14820,0
20230731,180600,114867620,14820,14820,14820,14820,0
20230731,180500,114867620,14820,14820,14820,14820,0
20230731,180400,114867620,14820,14820,14820,14820,0
20230731,180300,114867620,14820,14820,14820,14820,0
20230731,180200,114867620,14820,14820,14820,14820,0
20230731,180100,114867620,14820,14820,14820,14820,0
20230731,180000,114867620,14820,14820,14820,14820,0
20230731,175900,114867620,14820,14820,14820,14820,0
20230731,175800,114867620,14820,14820,14820,14820,0
20230731,175700,114867620,14820,14820,14820,14820,0
20230731,175600,114867620,14820,14820,14820,14820,0
20230731,175500,114867620,14820,14820,14820,14820,0
20230731,175400,114867620,14820,14820,14820,14820,0
20230731,175300,114867620,14820,14820,14820,14820,0
20230731,175200,114867620,14820,14820,14820,14820,0
20230731,175100,114867620,14820,14820,14820,14820,0
20230731,175000,114867620,14820,14820,14820,14820,0
20230731,174900,114867620,14820,14820,14820,14820,0
20230731,174800,114867620,14820,14820,14820,14820,0
20230731,174700,114867620,14820,14820,14820,14820,0
20230731,174600,114867620,14820,14820,14820,14820,0
20230731,174500,114867620,14820,14820,14820,14820,0
20230731,174400,114867620,14820,14820,14820,14820,0
20230731,174300,114867620,14820,14820,14820,14820,0
20230731,174200,114867620,14820,14820,14820,14820,0
20230731,174100,114867620,14820,14820,14820,14820,0
20230731,174000,114867620,14820,14820,14820,14820,0
20230731,173900,114867620,14820,14820,14820,14820,0
20230731,173800,114867620,14820,14820,14820,14820,29
20230731,173700,114867620,14820,14820,14820,14820,0
20230731,173600,114867620,14820,14820,14820,14820,0
20230731,173500,114867620,14820,14820,14820,14820,0
20230731,173400,114867620,14820,14820,14820,14820,0
20230731,173300,114867620,14820,14820,14820,14820,0
20230731,173200,114867620,14820,14820,14820,14820,0
20230731,173100,114867620,14820,14820,14820,14820,0
20230731,173000,114867620,14820,14820,14820,14820,0
20230731,172900,114867620,14820,14820,14820,14820,0
20230731,172800,114867620,14820,14820,14820,14820,0
20230731,172700,114867620,14820,14820,14820,14820,0
20230731,172600,114867620,14820,14820,14820,14820,0
20230731,172500,114867620,14820,14820,14820,14820,0
20230731,172400,114867620,14820,14820,14820,14820,0
20230731,172300,114867620,14820,14820,14820,14820,0
20230731,172200,114867620,14820,14820,14820,14820,0
20230731,172100,114867620,14820,14820,14820,14820,0
20230731,172000,114867620,14820,14820,14820,14820,0
20230731,171900,114867620,14820,14820,14820,14820,0
20230731,171800,114867620,14820,14820,14820,14820,0
20230731,171700,114867620,14820,14820,14820,14820,0
20230731,171600,114867620,14820,14820,14820,14820,0
20230731,171500,114867620,14820,14820,14820,14820,0
20230731,171400,114867620,14820,14820,14820,14820,0
20230731,171300,114867620,14820,14820,14820,14820,0
20230731,171200,114867620,14820,14820,14820,14820,0
20230731,171100,114867620,14820,14820,14820,14820,0
20230731,171000,114867620,14820,14820,14820,14820,0
20230731,170900,114867620,14820,14820,14820,14820,0
20230731,170800,114867620,14820,14820,14820,14820,29
20230731,170700,114867620,14820,14820,14820,14820,0
20230731,170600,114867620,14820,14820,14820,14820,0
20230731,170500,114867620,14820,14820,14820,14820,0
20230731,170400,114867620,14820,14820,14820,14820,0
20230731,170300,114867620,14820,14820,14820,14820,0
20230731,170200,114867620,14820,14820,14820,14820,0
20230731,170100,114867620,14820,14820,14820,14820,0
20230731,170000,114867620,14820,14820,14820,14820,0
20230731,165900,114867620,14820,14820,14820,14820,0
20230731,165800,114867620,14820,14820,14820,14820,0
20230731,165700,114867620,14820,14820,14820,14820,0
20230731,165600,114867620,14820,14820,14820,14820,0
20230731,165500,114867620,14820,14820,14820,14820,0
20230731,165400,114867620,14820,14820,14820,14820,0
20230731,165300,114867620,14820,14820,14820,14820,0
20230731,165200,114867620,14820,14820,14820,14820,0
20230731,165100,114867620,14820,14820,14820,14820,0
20230731,165000,114867620,14820,14820,14820,14820,0
20230731,164900,114867620,14820,14820,14820,14820,0
20230731,164800,114867620,14820,14820,14820,14820,0
20230731,164700,114867620,14820,14820,14820,14820,0
20230731,164600,114867620,14820,14820,14820,14820,0
20230731,164500,114867620,14820,14820,14820,14820,0
20230731,164400,114867620,14820,14820,14820,14820,0
20230731,164300,114867620,14820,14820,14820,14820,0
20230731,164200,114867620,14820,14820,14820,14820,0
20230731,164100,114867620,14820,14820,14820,14820,0
20230731,164000,114867620,14820,14820,14820,14820,0
20230731,163900,114867620,14820,14820,14820,14820,0
20230731,163800,114867620,14820,14820,14820,14820,29
20230731,163700,114867620,14820,14820,14820,14820,0
20230731,163600,114867620,14820,14820,14820,14820,0
20230731,163500,114867620,14820,14820,14820,14820,0
20230731,163400,114867620,14820,14820,14820,14820,0
20230731,163300,114867620,14820,14820,14820,14820,0
20230731,163200,114867620,14820,14820,14820,14820,0
20230731,163100,114867620,14820,14820,14820,14820,0
20230731,163000,114867620,14820,14820,14820,14820,0
20230731,162900,114867620,14820,14820,14820,14820,0
20230731,162800,114867620,14820,14820,14820,14820,0
20230731,162700,114867620,14820,14820,14820,14820,0
20230731,162600,114867620,14820,14820,14820,14820,0
20230731,162500,114867620,14820,14820,14820,14820,0
20230731,162400,114867620,14820,14820,14820,14820,0
20230731,162300,114867620,14820,14820,14820,14820,0
20230731,162200,114867620,14820,14820,14820,14820,0
20230731,162100,114867620,14820,14820,14820,14820,0
20230731,162000,114867620,14820,14820,14820,14820,0
20230731,161900,114867620,14820,14820,14820,14820,0
20230731,161800,114867620,14820,14820,14820,14820,0
20230731,161700,114867620,14820,14820,14820,14820,0
20230731,161600,114867620,14820,14820,14820,14820,0
20230731,161500,114867620,14820,14820,14820,14820,0
20230731,161400,114867620,14820,14820,14820,14820,0
20230731,161300,114867620,14820,14820,14820,14820,0
20230731,161200,114867620,14820,14820,14820,14820,0
20230731,161100,114867620,14820,14820,14820,14820,0
20230731,161000,114867620,14820,14820,14820,14820,0
20230731,160900,114867620,14820,14820,14820,14820,0
20230731,160800,114867620,14820,14820,14820,14820,29
20230731,160700,114867620,14820,14820,14820,14820,0
20230731,160600,114867620,14820,14820,14820,14820,0
20230731,160500,114867620,14820,14820,14820,14820,0
20230731,160400,114867620,14820,14820,14820,14820,0
20230731,160300,114867620,14820,14820,14820,14820,0
20230731,160200,114867620,14820,14820,14820,14820,0
20230731,160100,114867620,14820,14820,14820,14820,0
20230731,160000,114867620,14820,14820,14820,14820,0
20230731,155900,114867620,14820,14820,14820,14820,0
20230731,155800,114867620,14820,14820,14820,14820,0
20230731,155700,114867620,14820,14820,14820,14820,0
20230731,155600,114867620,14820,14820,14820,14820,0
20230731,155500,114867620,14820,14820,14820,14820,0
20230731,155400,114867620,14820,14820,14820,14820,0
20230731,155300,114867620,14820,14820,14820,14820,0
20230731,155200,114867620,14820,14820,14820,14820,0
20230731,155100,114867620,14820,14820,14820,14820,0
20230731,155000,114867620,14820,14820,14820,14820,0
20230731,154900,114867620,14820,14820,14820,14820,0
20230731,154800,114867620,14820,14820,14820,14820,0
20230731,154700,114867620,14820,14820,14820,14820,0
20230731,154600,114867620,14820,14820,14820,14820,0
20230731,154500,114867620,14820,14820,14820,14820,0
20230731,154400,114867620,14820,14820,14820,14820,0
20230731,154300,114867620,14820,14820,14820,14820,0
20230731,154200,114867620,14820,14820,14820,14820,0
20230731,154100,114867620,14820,14820,14820,14820,0
20230731,154000,114867620,14820,14820,14820,14820,0
20230731,153900,114867620,14820,14820,14820,14820,0
20230731,153800,114867620,14820,14820,14820,14820,29
20230731,153700,114867620,14820,14820,14820,14820,0
20230731,153600,114867620,14820,14820,14820,14820,0
20230731,153500,114867620,14820,14820,14820,14820,0
20230731,153400,114867620,14820,14820,14820,14820,0
20230731,153300,114867620,14820,14820,14820,14820,0
20230731,153200,114867620,14820,14820,14820,14820,0
20230731,153100,114867620,14820,14820,14820,14820,0
20230731,153000,114867620,14820,14820,14820,14820,29
20230731,152900,114437840,14840,14840,14840,14840,0
20230731,152800,114437840,14840,14840,14840,14840,0
20230731,152700,114437840,14840,14840,14840,14840,0
20230731,152600,114437840,14840,14840,14840,14840,0
20230731,152500,114437840,14840,14840,14840,14840,0
20230731,152400,114437840,14840,14840,14840,14840,0
20230731,152300,114437840,14840,14840,14840,14840,0
20230731,152200,114437840,14840,14840,14840,14840,0
20230731,152100,114437840,14840,14840,14840,14840,0
20230731,152000,114437840,14840,14840,14840,14840,0
20230731,151900,114437840,14840,14840,14840,14840,0
20230731,151800,114437840,14840,14840,14840,14840,0
20230731,151700,114437840,14840,14840,14840,14840,65
20230731,151600,113473240,14840,14840,14840,14840,6
20230731,151500,113384200,14840,14840,14840,14840,0
20230731,151400,113384200,14840,14840,14840,14840,75
20230731,151300,112271200,14840,14840,14840,14840,0
20230731,151200,112271200,14840,14840,14840,14840,17
20230731,151100,112018920,14840,14840,14840,14840,150
20230731,151000,109792920,14840,14840,14840,14840,0
20230731,150900,109792920,14840,14830,14840,14830,125
20230731,150800,107937960,14830,14830,14830,14830,5
20230731,150700,107863810,14820,14820,14820,14820,0
20230731,150600,107863810,14820,14820,14820,14820,28
20230731,150500,107448850,14840,14840,14840,14840,0
20230731,150400,107448850,14840,14840,14840,14840,0
20230731,150300,107448850,14840,14840,14840,14840,0
20230731,150200,107448850,14840,14840,14840,14840,0
20230731,150100,107448850,14840,14840,14840,14840,0
20230731,150000,107448850,14840,14840,14840,14840,0
20230731,145900,107448850,14840,14840,14840,14840,0
20230731,145800,107448850,14840,14840,14840,14840,0
20230731,145700,107448850,14840,14840,14840,14840,1
20230731,145600,107434010,14840,14840,14840,14840,0
20230731,145500,107434010,14840,14840,14840,14840,0
20230731,145400,107434010,14840,14840,14840,14840,0
20230731,145300,107434010,14840,14840,14840,14840,52
20230731,145200,106662330,14840,14840,14840,14840,14
20230731,145100,106454570,14840,14840,14840,14840,0
20230731,145000,106454570,14840,14840,14840,14840,43
20230731,144900,105816450,14840,14840,14840,14840,0
20230731,144800,105816450,14840,14840,14840,14840,0
20230731,144700,105816450,14840,14840,14840,14840,0
20230731,144600,105816450,14840,14840,14840,14840,0
20230731,144500,105816450,14840,14840,14840,14840,0
20230731,144400,105816450,14840,14840,14840,14840,0
20230731,144300,105816450,14840,14840,14840,14840,0
20230731,144200,105816450,14840,14840,14840,14840,0
20230731,144100,105816450,14840,14840,14840,14840,0
20230731,144000,105816450,14840,14840,14840,14840,0
20230731,143900,105816450,14840,14840,14840,14840,0
20230731,143800,105816450,14840,14820,14840,14820,4
20230731,143700,105757150,14790,14790,14790,14790,0
20230731,143600,105757150,14790,14790,14790,14790,0
20230731,143500,105757150,14790,14790,14790,14790,0
20230731,143400,105757150,14790,14790,14790,14790,0
20230731,143300,105757150,14790,14790,14790,14790,0
20230731,143200,105757150,14790,14790,14790,14790,0
20230731,143100,105757150,14790,14790,14790,14790,0
20230731,143000,105757150,14790,14790,14790,14790,0
20230731,142900,105757150,14790,14790,14790,14790,0
20230731,142800,105757150,14790,14790,14790,14790,0
20230731,142700,105757150,14790,14790,14790,14790,0
20230731,142600,105757150,14790,14790,14790,14790,0
20230731,142500,105757150,14790,14790,14790,14790,0
20230731,142400,105757150,14790,14790,14790,14790,0
20230731,142300,105757150,14790,14790,14790,14790,0
20230731,142200,105757150,14790,14790,14790,14790,0
20230731,142100,105757150,14790,14790,14790,14790,0
20230731,142000,105757150,14790,14790,14790,14790,0
20230731,141900,105757150,14790,14790,14790,14790,0
20230731,141800,105757150,14790,14790,14790,14790,0
20230731,141700,105757150,14790,14790,14790,14790,0
20230731,141600,105757150,14790,14790,14790,14790,0
20230731,141500,105757150,14790,14790,14790,14790,0
20230731,141400,105757150,14790,14790,14790,14790,0
20230731,141300,105757150,14790,14790,14790,14790,0
20230731,141200,105757150,14790,14790,14790,14790,0
20230731,141100,105757150,14790,14790,14790,14790,0
20230731,141000,105757150,14790,14790,14790,14790,0
20230731,140900,105757150,14790,14790,14790,14790,0
20230731,140800,105757150,14790,14790,14790,14790,8
20230731,140700,105638830,14850,14850,14850,14850,0
20230731,140600,105638830,14850,14850,14850,14850,0
20230731,140500,105638830,14850,14850,14850,14850,0
20230731,140400,105638830,14850,14850,14850,14850,0
20230731,140300,105638830,14850,14850,14850,14850,0
20230731,140200,105638830,14850,14850,14850,14850,0
20230731,140100,105638830,14850,14840,14850,14840,7
20230731,140000,105534890,14860,14860,14860,14860,0
20230731,135900,105534890,14860,14860,14860,14860,0
20230731,135800,105534890,14860,14860,14860,14860,1
20230731,135700,105520030,14800,14800,14800,14800,149
20230731,135600,103314830,14800,14800,14800,14800,0
20230731,135500,103314830,14800,14800,14800,14800,0
20230731,135400,103314830,14800,14800,14800,14800,5
20230731,135300,103240830,14830,14830,14830,14830,0
20230731,135200,103240830,14830,14830,14830,14830,7
20230731,135100,103137020,14840,14840,14840,14840,0
20230731,135000,103137020,14840,14840,14840,14840,0
20230731,134900,103137020,14840,14840,14840,14840,0
20230731,134800,103137020,14840,14800,14840,14800,65
20230731,134700,102174420,14870,14870,14870,14870,0
20230731,134600,102174420,14870,14870,14870,14870,0
20230731,134500,102174420,14870,14870,14870,14870,0
20230731,134400,102174420,14870,14870,14870,14870,0
20230731,134300,102174420,14870,14870,14870,14870,0
20230731,134200,102174420,14870,14870,14870,14870,2
20230731,134100,102144680,14860,14860,14860,14860,20
20230731,134000,101847480,14860,14860,14860,14860,0
20230731,133900,101847480,14860,14860,14860,14860,0
20230731,133800,101847480,14860,14860,14860,14860,18
20230731,133700,101580000,14870,14870,14870,14860,76
20230731,133600,100449890,14810,14750,14860,14750,1198
20230731,133500,82715870,14750,14750,14750,14750,0
20230731,133400,82715870,14750,14750,14750,14750,105
20230731,133300,81167120,14770,14770,14770,14770,0
20230731,133200,81167120,14770,14770,14770,14770,0
20230731,133100,81167120,14770,14770,14770,14770,1
20230731,133000,81152350,14770,14770,14770,14770,10
20230731,132900,81004650,14770,14770,14770,14770,0
20230731,132800,81004650,14770,14770,14770,14770,0
20230731,132700,81004650,14770,14770,14770,14770,0
20230731,132600,81004650,14770,14770,14770,14770,0
20230731,132500,81004650,14770,14770,14770,14770,0
20230731,132400,81004650,14770,14770,14770,14770,0
20230731,132300,81004650,14770,14770,14770,14770,32
20230731,132200,80532010,14750,14750,14750,14750,0
20230731,132100,80532010,14750,14750,14750,14750,0
20230731,132000,80532010,14750,14750,14750,14750,0
20230731,131900,80532010,14750,14750,14750,14750,0
20230731,131800,80532010,14750,14750,14750,14750,0
20230731,131700,80532010,14750,14750,14750,14750,0
20230731,131600,80532010,14750,14750,14750,14750,0
20230731,131500,80532010,14750,14750,14750,14750,0
20230731,131400,80532010,14750,14750,14750,14750,8
20230731,131300,80414010,14770,14770,14770,14770,0
20230731,131200,80414010,14770,14770,14770,14770,0
20230731,131100,80414010,14770,14770,14770,14770,0
20230731,131000,80414010,14770,14770,14770,14770,0
20230731,130900,80414010,14770,14770,14770,14770,0
20230731,130800,80414010,14770,14770,14770,14770,0
20230731,130700,80414010,14770,14770,14770,14770,7
20230731,130600,80310620,14770,14770,14770,14770,0
20230731,130500,80310620,14770,14770,14770,14770,0
20230731,130400,80310620,14770,14770,14770,14770,0
20230731,130300,80310620,14770,14770,14770,14770,0
20230731,130200,80310620,14770,14770,14770,14770,0
20230731,130100,80310620,14770,14770,14770,14770,0
20230731,130000,80310620,14770,14770,14770,14770,0
20230731,125900,80310620,14770,14770,14770,14770,0
20230731,125800,80310620,14770,14770,14770,14770,0
20230731,125700,80310620,14770,14770,14770,14770,0
20230731,125600,80310620,14770,14770,14770,14770,0
20230731,125500,80310620,14770,14770,14770,14770,0
20230731,125400,80310620,14770,14770,14770,14770,0
20230731,125300,80310620,14770,14770,14770,14770,100
20230731,125200,78833620,14720,14720,14720,14720,0
20230731,125100,78833620,14720,14720,14720,14720,10
20230731,125000,78686420,14760,14760,14760,14760,0
20230731,124900,78686420,14760,14760,14760,14760,0
20230731,124800,78686420,14760,14760,14760,14760,0
20230731,124700,78686420,14760,14750,14760,14750,100
20230731,124600,77211020,14750,14750,14750,14750,0
20230731,124500,77211020,14750,14750,14750,14750,0
20230731,124400,77211020,14750,14750,14750,14750,0
20230731,124300,77211020,14750,14750,14750,14750,0
20230731,124200,77211020,14750,14750,14750,14750,40
20230731,124100,76621020,14750,14750,14750,14750,50
20230731,124000,75883520,14740,14740,14740,14740,50
20230731,123900,75146520,14740,14740,14740,14740,0
20230731,123800,75146520,14740,14740,14740,14740,0
20230731,123700,75146520,14740,14740,14740,14740,0
20230731,123600,75146520,14740,14740,14740,14740,0
20230731,123500,75146520,14740,14740,14740,14740,0
20230731,123400,75146520,14740,14740,14740,14740,0
20230731,123300,75146520,14740,14740,14740,14740,0
20230731,123200,75146520,14740,14710,14740,14710,17
20230731,123100,74896420,14720,14720,14720,14720,0
20230731,123000,74896420,14720,14720,14720,14720,0
20230731,122900,74896420,14720,14720,14720,14720,0
20230731,122800,74896420,14720,14720,14720,14720,0
20230731,122700,74896420,14720,14720,14720,14720,0
20230731,122600,74896420,14720,14720,14720,14720,0
20230731,122500,74896420,14720,14720,14720,14720,0
20230731,122400,74896420,14720,14720,14720,14720,0
20230731,122300,74896420,14720,14720,14720,14720,0
20230731,122200,74896420,14720,14720,14720,14720,0
20230731,122100,74896420,14720,14720,14720,14720,0
20230731,122000,74896420,14720,14720,14720,14720,0
20230731,121900,74896420,14720,14720,14720,14720,0
20230731,121800,74896420,14720,14720,14720,14720,0
20230731,121700,74896420,14720,14720,14720,14720,0
20230731,121600,74896420,14720,14720,14720,14720,69
20230731,121500,73880740,14720,14720,14720,14720,0
20230731,121400,73880740,14720,14720,14720,14720,0
20230731,121300,73880740,14720,14720,14720,14720,74
20230731,121200,72791460,14730,14780,14790,14730,115
20230731,121100,71095380,14740,14740,14740,14740,1
20230731,121000,71080640,14780,14780,14780,14780,0
20230731,120900,71080640,14780,14780,14780,14780,0
20230731,120800,71080640,14780,14780,14780,14780,0
20230731,120700,71080640,14780,14780,14780,14780,0
20230731,120600,71080640,14780,14780,14780,14780,0
20230731,120500,71080640,14780,14780,14780,14780,0
20230731,120400,71080640,14780,14780,14780,14780,0
20230731,120300,71080640,14780,14780,14780,14780,0
20230731,120200,71080640,14780,14780,14780,14780,0
20230731,120100,71080640,14780,14780,14780,14780,0
20230731,120000,71080640,14780,14780,14780,14780,0
20230731,115900,71080640,14780,14780,14780,14780,0
20230731,115800,71080640,14780,14780,14780,14780,0
20230731,115700,71080640,14780,14780,14780,14780,0
20230731,115600,71080640,14780,14780,14780,14780,0
20230731,115500,71080640,14780,14780,14780,14780,0
20230731,115400,71080640,14780,14780,14780,14780,0
20230731,115300,71080640,14780,14780,14780,14780,0
20230731,115200,71080640,14780,14780,14780,14780,0
20230731,115100,71080640,14780,14780,14780,14780,0
20230731,115000,71080640,14780,14780,14780,14780,0
20230731,114900,71080640,14780,14780,14780,14780,0
20230731,114800,71080640,14780,14780,14780,14780,0
20230731,114700,71080640,14780,14780,14780,14780,20
20230731,114600,70785040,14780,14780,14780,14780,0
20230731,114500,70785040,14780,14780,14780,14780,0
20230731,114400,70785040,14780,14780,14780,14780,81
20230731,114300,69587860,14780,14780,14780,14780,2
20230731,114200,69558300,14810,14810,14810,14810,0
20230731,114100,69558300,14810,14810,14810,14810,0
20230731,114000,69558300,14810,14810,14810,14810,0
20230731,113900,69558300,14810,14810,14810,14810,0
20230731,113800,69558300,14810,14810,14810,14770,6
20230731,113700,69469520,14770,14770,14770,14770,3
20230731,113600,69425210,14810,14810,14810,14810,0
20230731,113500,69425210,14810,14770,14810,14770,5
20230731,113400,69351240,14810,14810,14810,14750,34
20230731,113300,68847820,14790,14740,14790,14740,5
20230731,113200,68773920,14700,14700,14700,14700,0
20230731,113100,68773920,14700,14700,14700,14700,0
20230731,113000,68773920,14700,14700,14700,14700,26
20230731,112900,68391720,14690,14690,14690,14690,41
20230731,112800,67789430,14660,14660,14660,14660,0
20230731,112700,67789430,14660,14660,14660,14660,0
20230731,112600,67789430,14660,14660,14660,14660,0
20230731,112500,67789430,14660,14660,14660,14660,34
20230731,112400,67290990,14640,14640,14640,14640,0
20230731,112300,67290990,14640,14640,14640,14640,0
20230731,112200,67290990,14640,14640,14640,14640,0
20230731,112100,67290990,14640,14640,14640,14640,1
20230731,112000,67276350,14630,14630,14630,14630,0
20230731,111900,67276350,14630,14630,14630,14630,0
20230731,111800,67276350,14630,14630,14630,14630,0
20230731,111700,67276350,14630,14630,14630,14630,0
20230731,111600,67276350,14630,14630,14630,14630,10
20230731,111500,67130050,14630,14630,14630,14630,0
20230731,111400,67130050,14630,14630,14630,14630,0
20230731,111300,67130050,14630,14630,14630,14630,0
20230731,111200,67130050,14630,14630,14630,14630,0
20230731,111100,67130050,14630,14630,14630,14630,0
20230731,111000,67130050,14630,14630,14630,14630,0
20230731,110900,67130050,14630,14630,14630,14630,0
20230731,110800,67130050,14630,14630,14630,14630,0
20230731,110700,67130050,14630,14630,14630,14630,0
20230731,110600,67130050,14630,14630,14630,14630,0
20230731,110500,67130050,14630,14630,14630,14630,0
20230731,110400,67130050,14630,14630,14630,14630,0
20230731,110300,67130050,14630,14630,14630,14630,3
20230731,110200,67086160,14610,14610,14610,14610,0
20230731,110100,67086160,14610,14610,14610,14610,0
20230731,110000,67086160,14610,14610,14610,14610,0
20230731,105900,67086160,14610,14610,14610,14610,0
20230731,105800,67086160,14610,14610,14610,14610,0
20230731,105700,67086160,14610,14610,14610,14610,0
20230731,105600,67086160,14610,14610,14610,14610,0
20230731,105500,67086160,14610,14610,14610,14610,1
20230731,105400,67071550,14700,14700,14700,14700,0
20230731,105300,67071550,14700,14700,14700,14700,0
20230731,105200,67071550,14700,14700,14700,14700,0
20230731,105100,67071550,14700,14700,14700,14700,2
20230731,105000,67042150,14700,14600,14700,14560,37
20230731,104900,66501470,14600,14560,14600,14560,67
20230731,104800,65523430,14530,14530,14530,14530,0
20230731,104700,65523430,14530,14530,14530,14530,0
20230731,104600,65523430,14530,14530,14530,14530,0
20230731,104500,65523430,14530,14530,14530,14530,613
20230731,104400,56616540,14530,14530,14530,14530,0
20230731,104300,56616540,14530,14530,14530,14530,0
20230731,104200,56616540,14530,14530,14530,14530,0
20230731,104100,56616540,14530,14530,14530,14530,0
20230731,104000,56616540,14530,14530,14530,14530,0
20230731,103900,56616540,14530,14530,14530,14530,0
20230731,103800,56616540,14530,14530,14530,14530,50
20230731,103700,55890040,14540,14570,14570,14530,939
20230731,103600,42230650,14570,14570,14570,14570,0
20230731,103500,42230650,14570,14570,14570,14570,0
20230731,103400,42230650,14570,14570,14570,14570,0
20230731,103300,42230650,14570,14570,14570,14570,0
20230731,103200,42230650,14570,14570,14570,14570,3
20230731,103100,42186940,14560,14560,14560,14560,0
20230731,103000,42186940,14560,14560,14560,14560,0
20230731,102900,42186940,14560,14560,14560,14560,0
20230731,102800,42186940,14560,14570,14570,14560,3
20230731,102700,42143240,14560,14560,14560,14560,0
20230731,102600,42143240,14560,14560,14560,14560,0
20230731,102500,42143240,14560,14560,14560,14560,0
20230731,102400,42143240,14560,14560,14560,14560,36
20230731,102300,41619080,14530,14530,14530,14530,0
20230731,102200,41619080,14530,14530,14530,14530,0
20230731,102100,41619080,14530,14530,14530,14530,0
20230731,102000,41619080,14530,14530,14530,14530,53
20230731,101900,40848990,14560,14560,14560,14530,9
20230731,101800,40718100,14560,14560,14560,14560,18
20230731,101700,40456020,14560,14560,14560,14560,29
20230731,101600,40033780,14550,14550,14550,14550,1
20230731,101500,40019230,14600,14600,14600,14600,0
20230731,101400,40019230,14600,14600,14600,14600,0
20230731,101300,40019230,14600,14600,14600,14600,0
20230731,101200,40019230,14600,14600,14600,14600,0
20230731,101100,40019230,14600,14500,14600,14500,69
20230731,101000,39017010,14470,14470,14470,14470,0
20230731,100900,39017010,14470,14470,14470,14470,0
20230731,100800,39017010,14470,14470,14470,14470,53
20230731,100700,38250100,14470,14470,14470,14470,0
20230731,100600,38250100,14470,14470,14470,14470,1
20230731,100500,38235630,14470,14470,14470,14470,1
20230731,100400,38221160,14430,14430,14430,14430,74
20230731,100300,37153340,14400,14400,14400,14400,6
20230731,100200,37066940,14400,14400,14400,14400,1
20230731,100100,37052540,14360,14360,14360,14360,0
20230731,100000,37052540,14360,14360,14360,14360,0
20230731,095900,37052540,14360,14360,14360,14360,0
20230731,095800,37052540,14360,14360,14360,14360,12
20230731,095700,36880220,14360,14360,14360,14360,1
20230731,095600,36865860,14390,14390,14390,14390,0
20230731,095500,36865860,14390,14390,14390,14390,0
20230731,095400,36865860,14390,14390,14390,14390,0
20230731,095300,36865860,14390,14390,14390,14390,1
20230731,095200,36851470,14440,14440,14440,14440,0
20230731,095100,36851470,14440,14420,14440,14420,15
20230731,095000,36634990,14360,14360,14360,14360,0
20230731,094900,36634990,14360,14420,14420,14360,3
20230731,094800,36591840,14420,14420,14420,14420,1
20230731,094700,36577420,14420,14420,14420,14420,0
20230731,094600,36577420,14420,14420,14420,14420,0
20230731,094500,36577420,14420,14420,14420,14420,0
20230731,094400,36577420,14420,14420,14420,14420,0
20230731,094300,36577420,14420,14420,14420,14420,0
20230731,094200,36577420,14420,14420,14420,14420,0
20230731,094100,36577420,14420,14420,14420,14420,0
20230731,094000,36577420,14420,14420,14420,14420,0
20230731,093900,36577420,14420,14420,14420,14420,10
20230731,093800,36433220,14410,14410,14410,14410,5
20230731,093700,36361170,14420,14340,14420,14340,19
20230731,093600,36088230,14340,14340,14340,14340,1
20230731,093500,36073890,14330,14340,14340,14330,16
20230731,093400,35844550,14460,14460,14460,14460,1
20230731,093300,35830090,14470,14470,14470,14470,0
20230731,093200,35830090,14470,14470,14470,14470,15
20230731,093100,35613040,14330,14330,14330,14330,0
20230731,093000,35613040,14330,14330,14330,14330,16
20230731,092900,35383760,14350,14350,14350,14350,0
20230731,092800,35383760,14350,14350,14350,14350,0
20230731,092700,35383760,14350,14350,14350,14350,39
20230731,092600,34824110,14300,14300,14300,14300,0
20230731,092500,34824110,14300,14300,14300,14300,0
20230731,092400,34824110,14300,14300,14300,14300,30
20230731,092300,34395110,14350,14330,14350,14330,52
20230731,092200,33649830,14330,14330,14330,14330,0
20230731,092100,33649830,14330,14330,14330,14330,7
20230731,092000,33549520,14330,14330,14330,14330,15
20230731,091900,33334570,14280,14330,14330,14280,29
20230731,091800,32920000,14330,14300,14330,14300,5
20230731,091700,32848380,14260,14240,14310,14240,968
20230731,091600,19005430,14240,14260,14260,14240,60
20230731,091500,18150760,14260,14260,14260,14260,0
20230731,091400,18150760,14260,14290,14290,14260,55
20230731,091300,17365550,14300,14340,14340,14290,75
20230731,091200,16291280,14340,14340,14340,14340,27
20230731,091100,15904100,14340,14340,14340,14340,1
20230731,091000,15889760,14340,14350,14350,14340,50
20230731,090900,15172360,14300,14300,14300,14300,0
20230731,090800,15172360,14300,14300,14300,14300,0
20230731,090700,15172360,14300,14300,14300,14300,10
20230731,090600,15029360,14300,14450,14450,14300,419
20230731,090500,9007640,14300,14300,14300,14300,189
20230731,090400,6304940,14300,14450,14450,14300,62
20230731,090300,5417910,14330,14330,14330,14330,0
20230731,090200,5417910,14330,14330,14330,14330,10
20230731,090100,5274610,14220,14220,14220,14220,0
20230731,090000,5274610,14220,14300,14300,14220,370