KissMeData/067390/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193000,613926809,1740,1740,1740,1740,14385
20230731,192900,613926809,1740,1740,1740,1740,0
20230731,192800,613926809,1740,1740,1740,1740,0
20230731,192700,613926809,1740,1740,1740,1740,0
20230731,192600,613926809,1740,1740,1740,1740,0
20230731,192500,613926809,1740,1740,1740,1740,0
20230731,192400,613926809,1740,1740,1740,1740,0
20230731,192300,613926809,1740,1740,1740,1740,0
20230731,192200,613926809,1740,1740,1740,1740,0
20230731,192100,613926809,1740,1740,1740,1740,0
20230731,192000,613926809,1740,1740,1740,1740,0
20230731,191900,613926809,1740,1740,1740,1740,0
20230731,191800,613926809,1740,1740,1740,1740,0
20230731,191700,613926809,1740,1740,1740,1740,0
20230731,191600,613926809,1740,1740,1740,1740,0
20230731,191500,613926809,1740,1740,1740,1740,0
20230731,191400,613926809,1740,1740,1740,1740,0
20230731,191300,613926809,1740,1740,1740,1740,0
20230731,191200,613926809,1740,1740,1740,1740,0
20230731,191100,613926809,1740,1740,1740,1740,0
20230731,191000,613926809,1740,1740,1740,1740,0
20230731,190900,613926809,1740,1740,1740,1740,0
20230731,190800,613926809,1740,1740,1740,1740,0
20230731,190700,613926809,1740,1740,1740,1740,0
20230731,190600,613926809,1740,1740,1740,1740,0
20230731,190500,613926809,1740,1740,1740,1740,0
20230731,190400,613926809,1740,1740,1740,1740,0
20230731,190300,613926809,1740,1740,1740,1740,0
20230731,190200,613926809,1740,1740,1740,1740,0
20230731,190100,613926809,1740,1740,1740,1740,0
20230731,190000,613926809,1740,1740,1740,1740,14385
20230731,185900,613926809,1740,1740,1740,1740,0
20230731,185800,613926809,1740,1740,1740,1740,0
20230731,185700,613926809,1740,1740,1740,1740,0
20230731,185600,613926809,1740,1740,1740,1740,0
20230731,185500,613926809,1740,1740,1740,1740,0
20230731,185400,613926809,1740,1740,1740,1740,0
20230731,185300,613926809,1740,1740,1740,1740,0
20230731,185200,613926809,1740,1740,1740,1740,0
20230731,185100,613926809,1740,1740,1740,1740,0
20230731,185000,613926809,1740,1740,1740,1740,0
20230731,184900,613926809,1740,1740,1740,1740,0
20230731,184800,613926809,1740,1740,1740,1740,0
20230731,184700,613926809,1740,1740,1740,1740,0
20230731,184600,613926809,1740,1740,1740,1740,0
20230731,184500,613926809,1740,1740,1740,1740,0
20230731,184400,613926809,1740,1740,1740,1740,0
20230731,184300,613926809,1740,1740,1740,1740,0
20230731,184200,613926809,1740,1740,1740,1740,0
20230731,184100,613926809,1740,1740,1740,1740,0
20230731,184000,613926809,1740,1740,1740,1740,0
20230731,183900,613926809,1740,1740,1740,1740,0
20230731,183800,613926809,1740,1740,1740,1740,0
20230731,183700,613926809,1740,1740,1740,1740,0
20230731,183600,613926809,1740,1740,1740,1740,0
20230731,183500,613926809,1740,1740,1740,1740,0
20230731,183400,613926809,1740,1740,1740,1740,0
20230731,183300,613926809,1740,1740,1740,1740,0
20230731,183200,613926809,1740,1740,1740,1740,0
20230731,183100,613926809,1740,1740,1740,1740,0
20230731,183000,613926809,1740,1740,1740,1740,14385
20230731,182900,613926809,1740,1740,1740,1740,0
20230731,182800,613926809,1740,1740,1740,1740,0
20230731,182700,613926809,1740,1740,1740,1740,0
20230731,182600,613926809,1740,1740,1740,1740,0
20230731,182500,613926809,1740,1740,1740,1740,0
20230731,182400,613926809,1740,1740,1740,1740,0
20230731,182300,613926809,1740,1740,1740,1740,0
20230731,182200,613926809,1740,1740,1740,1740,0
20230731,182100,613926809,1740,1740,1740,1740,0
20230731,182000,613926809,1740,1740,1740,1740,0
20230731,181900,613926809,1740,1740,1740,1740,0
20230731,181800,613926809,1740,1740,1740,1740,0
20230731,181700,613926809,1740,1740,1740,1740,0
20230731,181600,613926809,1740,1740,1740,1740,0
20230731,181500,613926809,1740,1740,1740,1740,0
20230731,181400,613926809,1740,1740,1740,1740,0
20230731,181300,613926809,1740,1740,1740,1740,0
20230731,181200,613926809,1740,1740,1740,1740,0
20230731,181100,613926809,1740,1740,1740,1740,0
20230731,181000,613926809,1740,1740,1740,1740,0
20230731,180900,613926809,1740,1740,1740,1740,0
20230731,180800,613926809,1740,1740,1740,1740,0
20230731,180700,613926809,1740,1740,1740,1740,0
20230731,180600,613926809,1740,1740,1740,1740,0
20230731,180500,613926809,1740,1740,1740,1740,0
20230731,180400,613926809,1740,1740,1740,1740,0
20230731,180300,613926809,1740,1740,1740,1740,0
20230731,180200,613926809,1740,1740,1740,1740,0
20230731,180100,613926809,1740,1740,1740,1740,0
20230731,180000,613926809,1740,1740,1740,1740,14385
20230731,175900,613926809,1740,1740,1740,1740,0
20230731,175800,613926809,1740,1740,1740,1740,0
20230731,175700,613926809,1740,1740,1740,1740,0
20230731,175600,613926809,1740,1740,1740,1740,0
20230731,175500,613926809,1740,1740,1740,1740,0
20230731,175400,613926809,1740,1740,1740,1740,0
20230731,175300,613926809,1740,1740,1740,1740,0
20230731,175200,613926809,1740,1740,1740,1740,0
20230731,175100,613926809,1740,1740,1740,1740,0
20230731,175000,613926809,1740,1740,1740,1740,0
20230731,174900,613926809,1740,1740,1740,1740,0
20230731,174800,613926809,1740,1740,1740,1740,0
20230731,174700,613926809,1740,1740,1740,1740,0
20230731,174600,613926809,1740,1740,1740,1740,0
20230731,174500,613926809,1740,1740,1740,1740,0
20230731,174400,613926809,1740,1740,1740,1740,0
20230731,174300,613926809,1740,1740,1740,1740,0
20230731,174200,613926809,1740,1740,1740,1740,0
20230731,174100,613926809,1740,1740,1740,1740,0
20230731,174000,613926809,1740,1740,1740,1740,0
20230731,173900,613926809,1740,1740,1740,1740,0
20230731,173800,613926809,1740,1740,1740,1740,0
20230731,173700,613926809,1740,1740,1740,1740,0
20230731,173600,613926809,1740,1740,1740,1740,0
20230731,173500,613926809,1740,1740,1740,1740,0
20230731,173400,613926809,1740,1740,1740,1740,0
20230731,173300,613926809,1740,1740,1740,1740,0
20230731,173200,613926809,1740,1740,1740,1740,0
20230731,173100,613926809,1740,1740,1740,1740,0
20230731,173000,613926809,1740,1740,1740,1740,14385
20230731,172900,613926809,1740,1740,1740,1740,0
20230731,172800,613926809,1740,1740,1740,1740,0
20230731,172700,613926809,1740,1740,1740,1740,0
20230731,172600,613926809,1740,1740,1740,1740,0
20230731,172500,613926809,1740,1740,1740,1740,0
20230731,172400,613926809,1740,1740,1740,1740,0
20230731,172300,613926809,1740,1740,1740,1740,0
20230731,172200,613926809,1740,1740,1740,1740,0
20230731,172100,613926809,1740,1740,1740,1740,0
20230731,172000,613926809,1740,1740,1740,1740,0
20230731,171900,613926809,1740,1740,1740,1740,0
20230731,171800,613926809,1740,1740,1740,1740,0
20230731,171700,613926809,1740,1740,1740,1740,0
20230731,171600,613926809,1740,1740,1740,1740,0
20230731,171500,613926809,1740,1740,1740,1740,0
20230731,171400,613926809,1740,1740,1740,1740,0
20230731,171300,613926809,1740,1740,1740,1740,0
20230731,171200,613926809,1740,1740,1740,1740,0
20230731,171100,613926809,1740,1740,1740,1740,0
20230731,171000,613926809,1740,1740,1740,1740,0
20230731,170900,613926809,1740,1740,1740,1740,0
20230731,170800,613926809,1740,1740,1740,1740,0
20230731,170700,613926809,1740,1740,1740,1740,0
20230731,170600,613926809,1740,1740,1740,1740,0
20230731,170500,613926809,1740,1740,1740,1740,0
20230731,170400,613926809,1740,1740,1740,1740,0
20230731,170300,613926809,1740,1740,1740,1740,0
20230731,170200,613926809,1740,1740,1740,1740,0
20230731,170100,613926809,1740,1740,1740,1740,0
20230731,170000,613926809,1740,1740,1740,1740,14385
20230731,165900,613926809,1740,1740,1740,1740,0
20230731,165800,613926809,1740,1740,1740,1740,0
20230731,165700,613926809,1740,1740,1740,1740,0
20230731,165600,613926809,1740,1740,1740,1740,0
20230731,165500,613926809,1740,1740,1740,1740,0
20230731,165400,613926809,1740,1740,1740,1740,0
20230731,165300,613926809,1740,1740,1740,1740,0
20230731,165200,613926809,1740,1740,1740,1740,0
20230731,165100,613926809,1740,1740,1740,1740,0
20230731,165000,613926809,1740,1740,1740,1740,0
20230731,164900,613926809,1740,1740,1740,1740,0
20230731,164800,613926809,1740,1740,1740,1740,0
20230731,164700,613926809,1740,1740,1740,1740,0
20230731,164600,613926809,1740,1740,1740,1740,0
20230731,164500,613926809,1740,1740,1740,1740,0
20230731,164400,613926809,1740,1740,1740,1740,0
20230731,164300,613926809,1740,1740,1740,1740,0
20230731,164200,613926809,1740,1740,1740,1740,0
20230731,164100,613926809,1740,1740,1740,1740,0
20230731,164000,613926809,1740,1740,1740,1740,0
20230731,163900,613926809,1740,1740,1740,1740,0
20230731,163800,613926809,1740,1740,1740,1740,0
20230731,163700,613926809,1740,1740,1740,1740,0
20230731,163600,613926809,1740,1740,1740,1740,0
20230731,163500,613926809,1740,1740,1740,1740,0
20230731,163400,613926809,1740,1740,1740,1740,0
20230731,163300,613926809,1740,1740,1740,1740,0
20230731,163200,613926809,1740,1740,1740,1740,0
20230731,163100,613926809,1740,1740,1740,1740,0
20230731,163000,613926809,1740,1740,1740,1740,14385
20230731,162900,613926809,1740,1740,1740,1740,0
20230731,162800,613926809,1740,1740,1740,1740,0
20230731,162700,613926809,1740,1740,1740,1740,0
20230731,162600,613926809,1740,1740,1740,1740,0
20230731,162500,613926809,1740,1740,1740,1740,0
20230731,162400,613926809,1740,1740,1740,1740,0
20230731,162300,613926809,1740,1740,1740,1740,0
20230731,162200,613926809,1740,1740,1740,1740,0
20230731,162100,613926809,1740,1740,1740,1740,0
20230731,162000,613926809,1740,1740,1740,1740,0
20230731,161900,613926809,1740,1740,1740,1740,0
20230731,161800,613926809,1740,1740,1740,1740,0
20230731,161700,613926809,1740,1740,1740,1740,0
20230731,161600,613926809,1740,1740,1740,1740,0
20230731,161500,613926809,1740,1740,1740,1740,0
20230731,161400,613926809,1740,1740,1740,1740,0
20230731,161300,613926809,1740,1740,1740,1740,0
20230731,161200,613926809,1740,1740,1740,1740,0
20230731,161100,613926809,1740,1740,1740,1740,0
20230731,161000,613926809,1740,1740,1740,1740,0
20230731,160900,613926809,1740,1740,1740,1740,0
20230731,160800,613926809,1740,1740,1740,1740,0
20230731,160700,613926809,1740,1740,1740,1740,0
20230731,160600,613926809,1740,1740,1740,1740,0
20230731,160500,613926809,1740,1740,1740,1740,0
20230731,160400,613926809,1740,1740,1740,1740,0
20230731,160300,613926809,1740,1740,1740,1740,0
20230731,160200,613926809,1740,1740,1740,1740,0
20230731,160100,613926809,1740,1740,1740,1740,0
20230731,160000,613926809,1740,1740,1740,1740,14385
20230731,155900,613926809,1740,1740,1740,1740,0
20230731,155800,613926809,1740,1740,1740,1740,0
20230731,155700,613926809,1740,1740,1740,1740,0
20230731,155600,613926809,1740,1740,1740,1740,0
20230731,155500,613926809,1740,1740,1740,1740,0
20230731,155400,613926809,1740,1740,1740,1740,0
20230731,155300,613926809,1740,1740,1740,1740,0
20230731,155200,613926809,1740,1740,1740,1740,0
20230731,155100,613926809,1740,1740,1740,1740,0
20230731,155000,613926809,1740,1740,1740,1740,0
20230731,154900,613926809,1740,1740,1740,1740,0
20230731,154800,613926809,1740,1740,1740,1740,0
20230731,154700,613926809,1740,1740,1740,1740,0
20230731,154600,613926809,1740,1740,1740,1740,0
20230731,154500,613926809,1740,1740,1740,1740,0
20230731,154400,613926809,1740,1740,1740,1740,0
20230731,154300,613926809,1740,1740,1740,1740,0
20230731,154200,613926809,1740,1740,1740,1740,0
20230731,154100,613926809,1740,1740,1740,1740,0
20230731,154000,613926809,1740,1740,1740,1740,0
20230731,153900,613926809,1740,1740,1740,1740,0
20230731,153800,613926809,1740,1740,1740,1740,0
20230731,153700,613926809,1740,1740,1740,1740,0
20230731,153600,613926809,1740,1740,1740,1740,0
20230731,153500,613926809,1740,1740,1740,1740,0
20230731,153400,613926809,1740,1740,1740,1740,0
20230731,153300,613926809,1740,1740,1740,1740,0
20230731,153200,613926809,1740,1740,1740,1740,0
20230731,153100,613926809,1740,1740,1740,1740,0
20230731,153000,613926809,1740,1740,1740,1740,28770
20230731,152900,588896909,1739,1739,1739,1739,0
20230731,152800,588896909,1739,1739,1739,1739,0
20230731,152700,588896909,1739,1739,1739,1739,0
20230731,152600,588896909,1739,1739,1739,1739,0
20230731,152500,588896909,1739,1739,1739,1739,0
20230731,152400,588896909,1739,1739,1739,1739,0
20230731,152300,588896909,1739,1739,1739,1739,0
20230731,152200,588896909,1739,1739,1739,1739,0
20230731,152100,588896909,1739,1739,1739,1739,0
20230731,152000,588896909,1739,1739,1739,1739,0
20230731,151900,588896909,1739,1735,1739,1729,23258
20230731,151800,548542182,1735,1735,1735,1735,57
20230731,151700,548443287,1735,1735,1735,1735,0
20230731,151600,548443287,1735,1734,1735,1734,16
20230731,151500,548415542,1735,1735,1735,1735,0
20230731,151400,548415542,1735,1730,1735,1728,645
20230731,151300,547298841,1732,1730,1732,1730,163
20230731,151200,547016847,1730,1731,1731,1730,1870
20230731,151100,543780667,1731,1731,1731,1731,0
20230731,151000,543780667,1731,1731,1731,1731,600
20230731,150900,542742067,1730,1730,1730,1730,0
20230731,150800,542742067,1730,1730,1730,1730,0
20230731,150700,542742067,1730,1730,1730,1730,279
20230731,150600,542259397,1730,1730,1730,1730,400
20230731,150500,541567397,1738,1738,1738,1738,0
20230731,150400,541567397,1738,1738,1738,1738,0
20230731,150300,541567397,1738,1735,1738,1730,2352
20230731,150200,537489531,1731,1731,1731,1731,64
20230731,150100,537378747,1735,1738,1738,1735,3204
20230731,150000,531819804,1736,1736,1736,1736,21
20230731,145900,531783348,1739,1739,1739,1739,0
20230731,145800,531783348,1739,1738,1739,1738,900
20230731,145700,530218429,1736,1736,1736,1736,0
20230731,145600,530218429,1736,1736,1736,1736,10
20230731,145500,530201069,1738,1738,1738,1738,228
20230731,145400,529804805,1736,1736,1736,1736,0
20230731,145300,529804805,1736,1736,1736,1736,0
20230731,145200,529804805,1736,1736,1736,1736,0
20230731,145100,529804805,1736,1736,1736,1736,200
20230731,145000,529457605,1736,1736,1736,1736,326
20230731,144900,528891669,1738,1738,1738,1738,449
20230731,144800,528111307,1737,1737,1737,1737,552
20230731,144700,527152483,1737,1737,1737,1730,476
20230731,144600,526328989,1735,1727,1737,1727,67
20230731,144500,526213262,1738,1738,1738,1738,0
20230731,144400,526213262,1738,1737,1738,1737,1916
20230731,144300,522885163,1737,1737,1737,1737,1059
20230731,144200,521045680,1737,1737,1737,1737,0
20230731,144100,521045680,1737,1737,1737,1737,0
20230731,144000,521045680,1737,1737,1737,1737,1
20230731,143900,521043943,1737,1737,1737,1737,1
20230731,143800,521042206,1737,1726,1737,1726,475
20230731,143700,520222345,1732,1732,1732,1732,1
20230731,143600,520220613,1741,1741,1741,1741,0
20230731,143500,520220613,1741,1741,1741,1741,0
20230731,143400,520220613,1741,1741,1741,1741,0
20230731,143300,520220613,1741,1741,1741,1741,0
20230731,143200,520220613,1741,1724,1741,1724,2001
20230731,143100,516770872,1722,1729,1729,1722,2050
20230731,143000,513237467,1741,1737,1741,1724,3460
20230731,142900,507219536,1740,1739,1740,1738,7350
20230731,142800,494432037,1739,1738,1739,1738,29
20230731,142700,494381616,1739,1739,1739,1739,1
20230731,142600,494379877,1738,1739,1739,1733,24
20230731,142500,494338191,1739,1739,1739,1739,55
20230731,142400,494242546,1739,1739,1739,1739,889
20230731,142300,492696575,1738,1738,1738,1738,1781
20230731,142200,489601197,1730,1730,1730,1730,900
20230731,142100,488044197,1730,1724,1730,1724,3850
20230731,142000,481385180,1721,1721,1721,1721,0
20230731,141900,481385180,1721,1725,1725,1721,83
20230731,141800,481242325,1729,1729,1729,1729,0
20230731,141700,481242325,1729,1728,1729,1728,2
20230731,141600,481238868,1728,1728,1728,1728,632
20230731,141500,480146772,1728,1727,1728,1727,201
20230731,141400,479799644,1729,1729,1729,1729,1
20230731,141300,479797915,1723,1723,1723,1723,22
20230731,141200,479760009,1729,1729,1729,1729,13
20230731,141100,479737532,1730,1730,1730,1730,0
20230731,141000,479737532,1730,1730,1731,1730,601
20230731,140900,478697302,1732,1732,1732,1732,7
20230731,140800,478685178,1734,1721,1734,1720,332
20230731,140700,478113575,1730,1738,1738,1730,1067
20230731,140600,476267657,1730,1730,1730,1730,300
20230731,140500,475748657,1738,1730,1738,1730,789
20230731,140400,474382050,1730,1730,1730,1730,0
20230731,140300,474382050,1730,1727,1730,1727,1964
20230731,140200,470985836,1718,1718,1718,1718,146
20230731,140100,470735008,1718,1718,1718,1718,1
20230731,140000,470733290,1728,1728,1728,1728,10
20230731,135900,470716010,1731,1731,1731,1731,0
20230731,135800,470716010,1731,1731,1731,1731,0
20230731,135700,470716010,1731,1731,1731,1731,0
20230731,135600,470716010,1731,1726,1731,1715,2659
20230731,135500,466153179,1732,1732,1732,1732,402
20230731,135400,465456915,1733,1733,1733,1733,0
20230731,135300,465456915,1733,1733,1733,1733,500
20230731,135200,464590415,1734,1734,1734,1734,0
20230731,135100,464590415,1734,1734,1734,1734,0
20230731,135000,464590415,1734,1734,1734,1734,0
20230731,134900,464590415,1734,1734,1734,1734,0
20230731,134800,464590415,1734,1734,1734,1734,0
20230731,134700,464590415,1734,1734,1734,1734,0
20230731,134600,464590415,1734,1734,1734,1734,1
20230731,134500,464588681,1734,1734,1734,1734,0
20230731,134400,464588681,1734,1734,1734,1734,11
20230731,134300,464569607,1726,1726,1726,1726,9
20230731,134200,464554073,1734,1734,1734,1734,0
20230731,134100,464554073,1734,1734,1734,1734,0
20230731,134000,464554073,1734,1733,1734,1733,500
20230731,133900,463687121,1733,1730,1734,1721,1303
20230731,133800,461433023,1730,1730,1730,1730,10
20230731,133700,461415723,1734,1734,1734,1734,1
20230731,133600,461413989,1734,1735,1735,1720,2512
20230731,133500,457085543,1721,1735,1735,1721,14
20230731,133400,457061435,1720,1730,1730,1720,3610
20230731,133300,450841936,1729,1732,1732,1729,3710
20230731,133200,444426561,1732,1732,1732,1732,2
20230731,133100,444423097,1732,1736,1736,1732,2
20230731,133000,444419629,1732,1732,1732,1732,7
20230731,132900,444407505,1737,1737,1737,1737,300
20230731,132800,443886405,1738,1738,1738,1738,0
20230731,132700,443886405,1738,1738,1738,1738,0
20230731,132600,443886405,1738,1738,1738,1738,1
20230731,132500,443884667,1738,1738,1738,1738,0
20230731,132400,443884667,1738,1738,1738,1738,0
20230731,132300,443884667,1738,1738,1738,1738,0
20230731,132200,443884667,1738,1738,1738,1738,6
20230731,132100,443874239,1739,1739,1739,1739,0
20230731,132000,443874239,1739,1739,1739,1739,2
20230731,131900,443870761,1739,1739,1739,1739,0
20230731,131800,443870761,1739,1739,1739,1739,158
20230731,131700,443595999,1739,1739,1739,1739,0
20230731,131600,443595999,1739,1728,1739,1728,1234
20230731,131500,441452829,1738,1738,1738,1738,1
20230731,131400,441451091,1739,1739,1739,1739,7
20230731,131300,441438918,1739,1739,1739,1739,0
20230731,131200,441438918,1739,1739,1739,1739,1
20230731,131100,441437179,1739,1740,1740,1739,146
20230731,131000,441183163,1740,1740,1740,1740,0
20230731,130900,441183163,1740,1740,1740,1740,0
20230731,130800,441183163,1740,1739,1740,1739,1540
20230731,130700,438504060,1739,1739,1739,1739,1
20230731,130600,438502321,1731,1729,1731,1729,635
20230731,130500,437403684,1729,1729,1729,1729,0
20230731,130400,437403684,1729,1729,1729,1729,73
20230731,130300,437277467,1729,1729,1729,1729,0
20230731,130200,437277467,1729,1729,1729,1729,2
20230731,130100,437274009,1729,1721,1729,1721,493
20230731,130000,436425548,1721,1721,1721,1721,136
20230731,125900,436191492,1721,1721,1721,1721,396
20230731,125800,435509976,1721,1721,1721,1721,2
20230731,125700,435506534,1721,1716,1721,1716,655
20230731,125600,434382549,1716,1716,1716,1712,5914
20230731,125500,424240455,1717,1717,1717,1717,546
20230731,125400,423302973,1720,1720,1720,1720,987
20230731,125300,421605333,1720,1720,1720,1720,1
20230731,125200,421603613,1720,1720,1720,1720,1068
20230731,125100,419766653,1720,1722,1722,1720,273
20230731,125000,419296846,1723,1726,1726,1723,3087
20230731,124900,413972216,1727,1727,1727,1727,0
20230731,124800,413972216,1727,1727,1727,1727,0
20230731,124700,413972216,1727,1727,1727,1727,0
20230731,124600,413972216,1727,1727,1727,1727,1
20230731,124500,413970489,1726,1728,1728,1726,1310
20230731,124400,411709423,1729,1729,1729,1729,0
20230731,124300,411709423,1729,1729,1729,1729,7
20230731,124200,411697320,1729,1729,1729,1729,1
20230731,124100,411695591,1726,1726,1726,1726,0
20230731,124000,411695591,1726,1726,1726,1726,0
20230731,123900,411695591,1726,1729,1729,1726,260
20230731,123800,411246768,1731,1731,1731,1731,2
20230731,123700,411243306,1731,1731,1731,1731,0
20230731,123600,411243306,1731,1731,1731,1731,4409
20230731,123500,403611327,1731,1731,1731,1731,0
20230731,123400,403611327,1731,1740,1740,1731,72
20230731,123300,403486668,1739,1739,1739,1739,1
20230731,123200,403484929,1741,1739,1741,1739,52
20230731,123100,403394399,1741,1741,1741,1741,106
20230731,123000,403209853,1740,1738,1740,1727,1268
20230731,122900,401006543,1738,1727,1738,1727,1004
20230731,122800,399261635,1741,1741,1741,1741,0
20230731,122700,399261635,1741,1741,1741,1741,0
20230731,122600,399261635,1741,1741,1741,1741,0
20230731,122500,399261635,1741,1728,1741,1728,211
20230731,122400,398897014,1741,1729,1741,1728,2116
20230731,122300,395237726,1726,1726,1726,1726,69
20230731,122200,395118632,1728,1728,1728,1728,0
20230731,122100,395118632,1728,1728,1728,1728,1007
20230731,122000,393378536,1729,1735,1735,1729,2981
20230731,121900,388222089,1736,1736,1736,1736,80
20230731,121800,388083209,1736,1736,1736,1736,0
20230731,121700,388083209,1736,1736,1736,1736,13
20230731,121600,388060641,1736,1736,1736,1736,34
20230731,121500,388001617,1740,1744,1744,1740,603
20230731,121400,386951521,1744,1745,1745,1744,31
20230731,121300,386897427,1745,1745,1745,1745,1
20230731,121200,386895682,1745,1745,1745,1745,1
20230731,121100,386893937,1745,1744,1745,1744,220
20230731,121000,386510057,1744,1744,1744,1744,33
20230731,120900,386452505,1745,1740,1745,1740,535
20230731,120800,385521100,1745,1745,1745,1745,230
20230731,120700,385119750,1740,1745,1745,1740,34
20230731,120600,385060430,1745,1745,1745,1745,41
20230731,120500,384988885,1745,1745,1745,1744,533
20230731,120400,384059301,1746,1746,1746,1746,500
20230731,120300,383186301,1757,1757,1757,1756,954
20230731,120200,381510271,1758,1758,1758,1758,2
20230731,120100,381506755,1760,1758,1760,1758,1560
20230731,120000,378761961,1759,1759,1759,1758,259
20230731,115900,378306470,1759,1759,1759,1759,1147
20230731,115800,376288897,1759,1751,1759,1751,4854
20230731,115700,367789503,1746,1755,1760,1746,5791
20230731,115600,357607199,1755,1754,1755,1754,7
20230731,115500,357594918,1754,1754,1754,1754,14
20230731,115400,357570362,1756,1756,1756,1756,1
20230731,115300,357568606,1747,1747,1756,1747,503
20230731,115200,356689856,1753,1756,1756,1753,479
20230731,115100,355849368,1757,1757,1757,1757,1000
20230731,115000,354092368,1759,1758,1759,1757,497
20230731,114900,353218741,1757,1745,1758,1745,2850
20230731,114800,348210464,1745,1751,1751,1745,251
20230731,114700,347770969,1747,1747,1747,1747,0
20230731,114600,347770969,1747,1757,1757,1747,430
20230731,114500,347015759,1758,1746,1758,1745,1185
20230731,114400,344935600,1755,1746,1755,1745,1267
20230731,114300,342722687,1753,1753,1753,1753,395
20230731,114200,342030252,1753,1753,1753,1753,199
20230731,114100,341681405,1752,1752,1752,1752,172
20230731,114000,341380061,1751,1750,1751,1750,632
20230731,113900,340274011,1750,1750,1750,1750,0
20230731,113800,340274011,1750,1746,1750,1746,3010
20230731,113700,335008287,1735,1741,1745,1735,2337
20230731,113600,330935218,1742,1742,1742,1742,50
20230731,113500,330848118,1743,1743,1743,1743,0
20230731,113400,330848118,1743,1732,1743,1732,63
20230731,113300,330738969,1732,1732,1732,1732,187
20230731,113200,330415085,1743,1732,1743,1732,21
20230731,113100,330378702,1732,1743,1743,1732,976
20230731,113000,328684259,1744,1743,1744,1732,4364
20230731,112900,321077784,1743,1743,1743,1743,102
20230731,112800,320899998,1743,1743,1743,1743,0
20230731,112700,320899998,1743,1743,1743,1743,302
20230731,112600,320373612,1743,1743,1743,1743,500
20230731,112500,319502112,1743,1740,1743,1740,724
20230731,112400,318241069,1732,1732,1732,1732,0
20230731,112300,318241069,1732,1732,1732,1732,200
20230731,112200,317894669,1732,1732,1732,1732,3
20230731,112100,317889473,1742,1740,1742,1740,392
20230731,112000,317207367,1736,1736,1736,1736,380
20230731,111900,316547687,1736,1736,1736,1736,0
20230731,111800,316547687,1736,1736,1736,1736,0
20230731,111700,316547687,1736,1736,1736,1728,762
20230731,111600,315230855,1735,1735,1735,1735,495
20230731,111500,314372030,1727,1727,1727,1727,0
20230731,111400,314372030,1727,1727,1727,1727,0
20230731,111300,314372030,1727,1729,1729,1727,200
20230731,111200,314026606,1729,1735,1735,1729,8
20230731,111100,314012744,1736,1736,1736,1736,0
20230731,111000,314012744,1736,1730,1736,1730,21
20230731,110900,313976408,1736,1737,1740,1736,279
20230731,110800,313491475,1737,1730,1737,1730,25
20230731,110700,313448085,1730,1730,1730,1730,85
20230731,110600,313301035,1730,1730,1730,1730,5
20230731,110500,313292385,1740,1726,1740,1726,91
20230731,110400,313135305,1742,1742,1742,1742,0
20230731,110300,313135305,1742,1742,1742,1742,0
20230731,110200,313135305,1742,1742,1742,1742,1
20230731,110100,313133563,1743,1742,1743,1742,3
20230731,110000,313128335,1727,1743,1743,1727,2
20230731,105900,313124865,1724,1742,1742,1724,1684
20230731,105800,310195107,1744,1742,1744,1742,5
20230731,105700,310186389,1744,1744,1744,1744,0
20230731,105600,310186389,1744,1741,1744,1741,441
20230731,105500,309417871,1741,1741,1741,1741,5
20230731,105400,309409166,1728,1728,1728,1728,0
20230731,105300,309409166,1728,1728,1728,1728,810
20230731,105200,308009486,1724,1740,1748,1724,121
20230731,105100,307798466,1749,1720,1749,1720,5001
20230731,105000,299093684,1727,1719,1727,1719,578
20230731,104900,298100094,1727,1727,1727,1727,38
20230731,104800,298034468,1727,1727,1727,1727,0
20230731,104700,298034468,1727,1727,1727,1718,812
20230731,104600,296639434,1717,1729,1729,1717,541
20230731,104500,295708965,1733,1733,1733,1733,0
20230731,104400,295708965,1733,1734,1734,1720,520
20230731,104300,294813930,1724,1724,1724,1724,0
20230731,104200,294813930,1724,1723,1725,1722,7397
20230731,104100,282074308,1724,1729,1729,1724,1882
20230731,104000,278821042,1729,1729,1729,1729,1
20230731,103900,278819313,1740,1740,1741,1740,37
20230731,103800,278754904,1742,1744,1745,1742,2628
20230731,103700,274175914,1742,1741,1742,1741,2944
20230731,103600,269048160,1742,1742,1742,1742,0
20230731,103500,269048160,1742,1741,1742,1741,100
20230731,103400,268874017,1729,1742,1743,1729,7767
20230731,103300,255360796,1741,1739,1741,1739,996
20230731,103200,253627524,1739,1738,1739,1738,800
20230731,103100,252236659,1739,1733,1739,1733,3001
20230731,103000,247035920,1733,1732,1733,1732,472
20230731,102900,246218380,1733,1733,1733,1733,4
20230731,102800,246211448,1733,1733,1733,1733,0
20230731,102700,246211448,1733,1733,1733,1733,1143
20230731,102600,244230629,1733,1721,1733,1720,596
20230731,102500,243204334,1721,1720,1721,1720,102
20230731,102400,243028889,1721,1721,1721,1721,25
20230731,102300,242985864,1720,1720,1721,1720,186
20230731,102200,242665942,1721,1721,1721,1720,415
20230731,102100,241951835,1721,1721,1721,1721,3
20230731,102000,241946672,1728,1732,1732,1720,877
20230731,101900,240432489,1732,1741,1741,1732,618
20230731,101800,239361489,1741,1741,1741,1741,6
20230731,101700,239351043,1742,1741,1743,1741,549
20230731,101600,238394936,1740,1740,1740,1732,1553
20230731,101500,235696876,1732,1739,1739,1732,150
20230731,101400,235437048,1740,1740,1740,1738,301
20230731,101300,234913314,1732,1732,1732,1732,0
20230731,101200,234913314,1732,1732,1732,1732,0
20230731,101100,234913314,1732,1732,1732,1732,1112
20230731,101000,232987330,1740,1740,1740,1740,2001
20230731,100900,229505590,1741,1741,1741,1741,417
20230731,100800,228779593,1743,1735,1743,1717,2510
20230731,100700,224456626,1742,1745,1745,1742,162
20230731,100600,224174308,1745,1745,1745,1745,62
20230731,100500,224066118,1745,1754,1754,1745,96
20230731,100400,223898472,1754,1754,1754,1753,3465
20230731,100300,217821049,1754,1757,1757,1753,9129
20230731,100200,201792569,1741,1739,1757,1739,3233
20230731,100100,196150313,1739,1722,1739,1716,2655
20230731,100000,191568792,1722,1722,1722,1722,0
20230731,095900,191568792,1722,1723,1723,1722,7
20230731,095800,191556733,1723,1723,1723,1723,5
20230731,095700,191548118,1718,1718,1718,1718,6876
20230731,095600,179735150,1718,1720,1720,1718,402
20230731,095500,179043714,1724,1724,1724,1723,598
20230731,095400,178012871,1724,1718,1726,1714,1095
20230731,095300,176133939,1718,1721,1727,1718,1210
20230731,095200,174053096,1721,1722,1722,1721,2324
20230731,095100,170052623,1734,1724,1734,1722,79
20230731,095000,169916130,1724,1723,1724,1723,78
20230731,094900,169781673,1724,1739,1739,1724,1430
20230731,094800,167308323,1739,1737,1739,1728,8968
20230731,094700,151788256,1737,1737,1737,1737,1883
20230731,094600,148517485,1740,1745,1759,1740,6864
20230731,094500,136572101,1757,1740,1760,1740,1043
20230731,094400,134749350,1740,1741,1744,1736,2031
20230731,094300,131214446,1742,1744,1747,1742,1552
20230731,094200,128507600,1745,1760,1760,1745,4647
20230731,094100,120349999,1760,1754,1760,1751,1424
20230731,094000,117848584,1750,1748,1755,1740,1031
20230731,093900,116044069,1750,1735,1750,1735,3547
20230731,093800,109860151,1735,1733,1735,1732,3567
20230731,093700,103675432,1734,1730,1734,1728,377
20230731,093600,103022375,1728,1733,1733,1728,1218
20230731,093500,100911761,1733,1725,1733,1717,1258
20230731,093400,98737753,1725,1719,1725,1719,2040
20230731,093300,95228557,1714,1714,1718,1714,906
20230731,093200,93674595,1714,1706,1715,1706,2373
20230731,093100,89619327,1703,1706,1706,1703,432
20230731,093000,88882645,1706,1703,1706,1703,602
20230731,092900,87857262,1703,1703,1705,1703,397
20230731,092800,87180704,1703,1705,1705,1700,5601
20230731,092700,77651778,1705,1694,1705,1693,1548
20230731,092600,75020954,1693,1690,1695,1689,2350
20230731,092500,71050347,1690,1675,1690,1673,12580
20230731,092400,49908844,1675,1674,1675,1672,1136
20230731,092300,48007700,1666,1673,1673,1666,100
20230731,092200,47840890,1665,1660,1680,1660,6781
20230731,092100,36516994,1663,1662,1663,1662,48
20230731,092000,36437211,1660,1659,1662,1659,498
20230731,091900,35610901,1659,1653,1659,1653,735
20230731,091800,34395172,1659,1660,1660,1659,481
20230731,091700,33596715,1660,1660,1660,1660,3
20230731,091600,33591735,1653,1645,1653,1645,455
20230731,091500,32841177,1646,1646,1646,1646,691
20230731,091400,31703791,1648,1653,1653,1641,6212
20230731,091300,21445711,1660,1653,1660,1653,1970
20230731,091200,18182301,1653,1650,1663,1641,3185
20230731,091100,12908557,1655,1665,1665,1655,847
20230731,091000,11506752,1665,1665,1665,1665,10
20230731,090900,11490102,1655,1655,1655,1655,1188
20230731,090800,9523962,1655,1665,1665,1655,144
20230731,090700,9285132,1665,1655,1665,1655,25
20230731,090600,9243557,1655,1665,1665,1655,1641
20230731,090500,6525292,1655,1641,1660,1641,1794
20230731,090400,3549500,1638,1638,1638,1638,0
20230731,090300,3549500,1638,1645,1655,1638,1035
20230731,090200,1845280,1640,1640,1640,1640,0
20230731,090100,1845280,1640,1640,1640,1640,200
20230731,090000,1517280,1635,1635,1635,1635,928