KissMeData/007120/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184500,159825822,1520,1520,1520,1520,3172
20230731,184400,159825822,1520,1520,1520,1520,0
20230731,184300,159825822,1520,1520,1520,1520,0
20230731,184200,159825822,1520,1520,1520,1520,0
20230731,184100,159825822,1520,1520,1520,1520,0
20230731,184000,159825822,1520,1520,1520,1520,0
20230731,183900,159825822,1520,1520,1520,1520,0
20230731,183800,159825822,1520,1520,1520,1520,0
20230731,183700,159825822,1520,1520,1520,1520,0
20230731,183600,159825822,1520,1520,1520,1520,0
20230731,183500,159825822,1520,1520,1520,1520,0
20230731,183400,159825822,1520,1520,1520,1520,0
20230731,183300,159825822,1520,1520,1520,1520,0
20230731,183200,159825822,1520,1520,1520,1520,0
20230731,183100,159825822,1520,1520,1520,1520,0
20230731,183000,159825822,1520,1520,1520,1520,0
20230731,182900,159825822,1520,1520,1520,1520,0
20230731,182800,159825822,1520,1520,1520,1520,0
20230731,182700,159825822,1520,1520,1520,1520,0
20230731,182600,159825822,1520,1520,1520,1520,0
20230731,182500,159825822,1520,1520,1520,1520,0
20230731,182400,159825822,1520,1520,1520,1520,0
20230731,182300,159825822,1520,1520,1520,1520,0
20230731,182200,159825822,1520,1520,1520,1520,0
20230731,182100,159825822,1520,1520,1520,1520,0
20230731,182000,159825822,1520,1520,1520,1520,0
20230731,181900,159825822,1520,1520,1520,1520,0
20230731,181800,159825822,1520,1520,1520,1520,0
20230731,181700,159825822,1520,1520,1520,1520,0
20230731,181600,159825822,1520,1520,1520,1520,0
20230731,181500,159825822,1520,1520,1520,1520,3172
20230731,181400,159825822,1520,1520,1520,1520,0
20230731,181300,159825822,1520,1520,1520,1520,0
20230731,181200,159825822,1520,1520,1520,1520,0
20230731,181100,159825822,1520,1520,1520,1520,0
20230731,181000,159825822,1520,1520,1520,1520,0
20230731,180900,159825822,1520,1520,1520,1520,0
20230731,180800,159825822,1520,1520,1520,1520,0
20230731,180700,159825822,1520,1520,1520,1520,0
20230731,180600,159825822,1520,1520,1520,1520,0
20230731,180500,159825822,1520,1520,1520,1520,0
20230731,180400,159825822,1520,1520,1520,1520,0
20230731,180300,159825822,1520,1520,1520,1520,0
20230731,180200,159825822,1520,1520,1520,1520,0
20230731,180100,159825822,1520,1520,1520,1520,0
20230731,180000,159825822,1520,1520,1520,1520,0
20230731,175900,159825822,1520,1520,1520,1520,0
20230731,175800,159825822,1520,1520,1520,1520,0
20230731,175700,159825822,1520,1520,1520,1520,0
20230731,175600,159825822,1520,1520,1520,1520,0
20230731,175500,159825822,1520,1520,1520,1520,0
20230731,175400,159825822,1520,1520,1520,1520,0
20230731,175300,159825822,1520,1520,1520,1520,0
20230731,175200,159825822,1520,1520,1520,1520,0
20230731,175100,159825822,1520,1520,1520,1520,0
20230731,175000,159825822,1520,1520,1520,1520,0
20230731,174900,159825822,1520,1520,1520,1520,0
20230731,174800,159825822,1520,1520,1520,1520,0
20230731,174700,159825822,1520,1520,1520,1520,0
20230731,174600,159825822,1520,1520,1520,1520,0
20230731,174500,159825822,1520,1520,1520,1520,3172
20230731,174400,159825822,1520,1520,1520,1520,0
20230731,174300,159825822,1520,1520,1520,1520,0
20230731,174200,159825822,1520,1520,1520,1520,0
20230731,174100,159825822,1520,1520,1520,1520,0
20230731,174000,159825822,1520,1520,1520,1520,0
20230731,173900,159825822,1520,1520,1520,1520,0
20230731,173800,159825822,1520,1520,1520,1520,0
20230731,173700,159825822,1520,1520,1520,1520,0
20230731,173600,159825822,1520,1520,1520,1520,0
20230731,173500,159825822,1520,1520,1520,1520,0
20230731,173400,159825822,1520,1520,1520,1520,0
20230731,173300,159825822,1520,1520,1520,1520,0
20230731,173200,159825822,1520,1520,1520,1520,0
20230731,173100,159825822,1520,1520,1520,1520,0
20230731,173000,159825822,1520,1520,1520,1520,0
20230731,172900,159825822,1520,1520,1520,1520,0
20230731,172800,159825822,1520,1520,1520,1520,0
20230731,172700,159825822,1520,1520,1520,1520,0
20230731,172600,159825822,1520,1520,1520,1520,0
20230731,172500,159825822,1520,1520,1520,1520,0
20230731,172400,159825822,1520,1520,1520,1520,0
20230731,172300,159825822,1520,1520,1520,1520,0
20230731,172200,159825822,1520,1520,1520,1520,0
20230731,172100,159825822,1520,1520,1520,1520,0
20230731,172000,159825822,1520,1520,1520,1520,0
20230731,171900,159825822,1520,1520,1520,1520,0
20230731,171800,159825822,1520,1520,1520,1520,0
20230731,171700,159825822,1520,1520,1520,1520,0
20230731,171600,159825822,1520,1520,1520,1520,0
20230731,171500,159825822,1520,1520,1520,1520,3172
20230731,171400,159825822,1520,1520,1520,1520,0
20230731,171300,159825822,1520,1520,1520,1520,0
20230731,171200,159825822,1520,1520,1520,1520,0
20230731,171100,159825822,1520,1520,1520,1520,0
20230731,171000,159825822,1520,1520,1520,1520,0
20230731,170900,159825822,1520,1520,1520,1520,0
20230731,170800,159825822,1520,1520,1520,1520,0
20230731,170700,159825822,1520,1520,1520,1520,0
20230731,170600,159825822,1520,1520,1520,1520,0
20230731,170500,159825822,1520,1520,1520,1520,0
20230731,170400,159825822,1520,1520,1520,1520,0
20230731,170300,159825822,1520,1520,1520,1520,0
20230731,170200,159825822,1520,1520,1520,1520,0
20230731,170100,159825822,1520,1520,1520,1520,0
20230731,170000,159825822,1520,1520,1520,1520,0
20230731,165900,159825822,1520,1520,1520,1520,0
20230731,165800,159825822,1520,1520,1520,1520,0
20230731,165700,159825822,1520,1520,1520,1520,0
20230731,165600,159825822,1520,1520,1520,1520,0
20230731,165500,159825822,1520,1520,1520,1520,0
20230731,165400,159825822,1520,1520,1520,1520,0
20230731,165300,159825822,1520,1520,1520,1520,0
20230731,165200,159825822,1520,1520,1520,1520,0
20230731,165100,159825822,1520,1520,1520,1520,0
20230731,165000,159825822,1520,1520,1520,1520,0
20230731,164900,159825822,1520,1520,1520,1520,0
20230731,164800,159825822,1520,1520,1520,1520,0
20230731,164700,159825822,1520,1520,1520,1520,0
20230731,164600,159825822,1520,1520,1520,1520,0
20230731,164500,159825822,1520,1520,1520,1520,3172
20230731,164400,159825822,1520,1520,1520,1520,0
20230731,164300,159825822,1520,1520,1520,1520,0
20230731,164200,159825822,1520,1520,1520,1520,0
20230731,164100,159825822,1520,1520,1520,1520,0
20230731,164000,159825822,1520,1520,1520,1520,0
20230731,163900,159825822,1520,1520,1520,1520,0
20230731,163800,159825822,1520,1520,1520,1520,0
20230731,163700,159825822,1520,1520,1520,1520,0
20230731,163600,159825822,1520,1520,1520,1520,0
20230731,163500,159825822,1520,1520,1520,1520,0
20230731,163400,159825822,1520,1520,1520,1520,0
20230731,163300,159825822,1520,1520,1520,1520,0
20230731,163200,159825822,1520,1520,1520,1520,0
20230731,163100,159825822,1520,1520,1520,1520,0
20230731,163000,159825822,1520,1520,1520,1520,0
20230731,162900,159825822,1520,1520,1520,1520,0
20230731,162800,159825822,1520,1520,1520,1520,0
20230731,162700,159825822,1520,1520,1520,1520,0
20230731,162600,159825822,1520,1520,1520,1520,0
20230731,162500,159825822,1520,1520,1520,1520,0
20230731,162400,159825822,1520,1520,1520,1520,0
20230731,162300,159825822,1520,1520,1520,1520,0
20230731,162200,159825822,1520,1520,1520,1520,0
20230731,162100,159825822,1520,1520,1520,1520,0
20230731,162000,159825822,1520,1520,1520,1520,0
20230731,161900,159825822,1520,1520,1520,1520,0
20230731,161800,159825822,1520,1520,1520,1520,0
20230731,161700,159825822,1520,1520,1520,1520,0
20230731,161600,159825822,1520,1520,1520,1520,0
20230731,161500,159825822,1520,1520,1520,1520,3172
20230731,161400,159825822,1520,1520,1520,1520,0
20230731,161300,159825822,1520,1520,1520,1520,0
20230731,161200,159825822,1520,1520,1520,1520,0
20230731,161100,159825822,1520,1520,1520,1520,0
20230731,161000,159825822,1520,1520,1520,1520,0
20230731,160900,159825822,1520,1520,1520,1520,0
20230731,160800,159825822,1520,1520,1520,1520,0
20230731,160700,159825822,1520,1520,1520,1520,0
20230731,160600,159825822,1520,1520,1520,1520,0
20230731,160500,159825822,1520,1520,1520,1520,0
20230731,160400,159825822,1520,1520,1520,1520,0
20230731,160300,159825822,1520,1520,1520,1520,0
20230731,160200,159825822,1520,1520,1520,1520,0
20230731,160100,159825822,1520,1520,1520,1520,0
20230731,160000,159825822,1520,1520,1520,1520,0
20230731,155900,159825822,1520,1520,1520,1520,0
20230731,155800,159825822,1520,1520,1520,1520,0
20230731,155700,159825822,1520,1520,1520,1520,0
20230731,155600,159825822,1520,1520,1520,1520,0
20230731,155500,159825822,1520,1520,1520,1520,0
20230731,155400,159825822,1520,1520,1520,1520,0
20230731,155300,159825822,1520,1520,1520,1520,0
20230731,155200,159825822,1520,1520,1520,1520,0
20230731,155100,159825822,1520,1520,1520,1520,0
20230731,155000,159825822,1520,1520,1520,1520,0
20230731,154900,159825822,1520,1520,1520,1520,0
20230731,154800,159825822,1520,1520,1520,1520,0
20230731,154700,159825822,1520,1520,1520,1520,0
20230731,154600,159825822,1520,1520,1520,1520,0
20230731,154500,159825822,1520,1520,1520,1520,3172
20230731,154400,159825822,1520,1520,1520,1520,0
20230731,154300,159825822,1520,1520,1520,1520,0
20230731,154200,159825822,1520,1520,1520,1520,0
20230731,154100,159825822,1520,1520,1520,1520,0
20230731,154000,159825822,1520,1520,1520,1520,0
20230731,153900,159825822,1520,1520,1520,1520,0
20230731,153800,159825822,1520,1520,1520,1520,0
20230731,153700,159825822,1520,1520,1520,1520,0
20230731,153600,159825822,1520,1520,1520,1520,0
20230731,153500,159825822,1520,1520,1520,1520,0
20230731,153400,159825822,1520,1520,1520,1520,0
20230731,153300,159825822,1520,1520,1520,1520,0
20230731,153200,159825822,1520,1520,1520,1520,0
20230731,153100,159825822,1520,1520,1520,1520,0
20230731,153000,159825822,1520,1520,1520,1520,3172
20230731,152900,155004382,1511,1511,1511,1511,0
20230731,152800,155004382,1511,1511,1511,1511,0
20230731,152700,155004382,1511,1511,1511,1511,0
20230731,152600,155004382,1511,1511,1511,1511,0
20230731,152500,155004382,1511,1511,1511,1511,0
20230731,152400,155004382,1511,1511,1511,1511,0
20230731,152300,155004382,1511,1511,1511,1511,0
20230731,152200,155004382,1511,1511,1511,1511,0
20230731,152100,155004382,1511,1511,1511,1511,0
20230731,152000,155004382,1511,1511,1511,1511,0
20230731,151900,155004382,1511,1511,1511,1511,569
20230731,151800,154144623,1520,1511,1520,1511,537
20230731,151700,153330979,1511,1511,1511,1511,1000
20230731,151600,151819979,1511,1511,1511,1511,42
20230731,151500,151756517,1511,1511,1511,1511,1472
20230731,151400,149532325,1512,1512,1512,1512,0
20230731,151300,149532325,1512,1512,1512,1512,0
20230731,151200,149532325,1512,1512,1512,1512,2188
20230731,151100,146224069,1513,1513,1513,1513,0
20230731,151000,146224069,1513,1513,1513,1513,3
20230731,150900,146219530,1513,1513,1513,1513,0
20230731,150800,146219530,1513,1513,1513,1513,3
20230731,150700,146214991,1513,1513,1513,1513,139
20230731,150600,146004684,1512,1512,1512,1512,350
20230731,150500,145475484,1511,1511,1511,1511,0
20230731,150400,145475484,1511,1511,1511,1511,0
20230731,150300,145475484,1511,1511,1511,1511,0
20230731,150200,145475484,1511,1511,1511,1511,0
20230731,150100,145475484,1511,1511,1511,1511,750
20230731,150000,144342234,1511,1511,1511,1511,0
20230731,145900,144342234,1511,1511,1511,1511,0
20230731,145800,144342234,1511,1511,1511,1511,569
20230731,145700,143482475,1516,1516,1516,1516,530
20230731,145600,142678995,1517,1517,1517,1517,1974
20230731,145500,139684437,1518,1518,1518,1518,0
20230731,145400,139684437,1518,1518,1518,1518,0
20230731,145300,139684437,1518,1518,1518,1518,100
20230731,145200,139532637,1519,1522,1522,1519,9
20230731,145100,139518942,1523,1523,1523,1523,100
20230731,145000,139366642,1523,1523,1523,1523,328
20230731,144900,138867098,1523,1523,1523,1523,0
20230731,144800,138867098,1523,1523,1523,1523,0
20230731,144700,138867098,1523,1522,1523,1522,10
20230731,144600,138851869,1524,1524,1524,1524,0
20230731,144500,138851869,1524,1524,1524,1524,8
20230731,144400,138839677,1524,1524,1524,1524,0
20230731,144300,138839677,1524,1524,1524,1524,6
20230731,144200,138830533,1525,1525,1525,1525,0
20230731,144100,138830533,1525,1525,1525,1525,0
20230731,144000,138830533,1525,1525,1525,1525,0
20230731,143900,138830533,1525,1525,1525,1525,0
20230731,143800,138830533,1525,1525,1525,1525,340
20230731,143700,138312033,1523,1523,1523,1523,0
20230731,143600,138312033,1523,1523,1524,1523,596
20230731,143500,137403789,1522,1522,1522,1522,0
20230731,143400,137403789,1522,1522,1522,1522,0
20230731,143300,137403789,1522,1522,1522,1522,499
20230731,143200,136644311,1522,1522,1522,1522,131
20230731,143100,136444929,1522,1522,1522,1522,186
20230731,143000,136161837,1522,1522,1522,1522,0
20230731,142900,136161837,1522,1522,1522,1522,0
20230731,142800,136161837,1522,1522,1522,1522,0
20230731,142700,136161837,1522,1516,1522,1516,3
20230731,142600,136157283,1516,1516,1516,1516,0
20230731,142500,136157283,1516,1516,1516,1516,0
20230731,142400,136157283,1516,1516,1516,1516,200
20230731,142300,135854083,1516,1516,1516,1516,3300
20230731,142200,130851283,1516,1516,1516,1516,0
20230731,142100,130851283,1516,1516,1516,1516,400
20230731,142000,130244883,1516,1516,1516,1516,0
20230731,141900,130244883,1516,1522,1522,1516,330
20230731,141800,129744160,1522,1522,1522,1522,0
20230731,141700,129744160,1522,1522,1522,1522,0
20230731,141600,129744160,1522,1522,1522,1522,0
20230731,141500,129744160,1522,1522,1522,1522,0
20230731,141400,129744160,1522,1522,1522,1522,1
20230731,141300,129742638,1517,1522,1522,1517,120
20230731,141200,129560593,1517,1517,1517,1517,450
20230731,141100,128877943,1522,1522,1522,1522,160
20230731,141000,128634423,1522,1522,1522,1522,200
20230731,140900,128330023,1525,1525,1525,1525,0
20230731,140800,128330023,1525,1523,1525,1523,53
20230731,140700,128249211,1522,1520,1522,1520,2318
20230731,140600,124725415,1521,1521,1521,1521,0
20230731,140500,124725415,1521,1521,1521,1521,0
20230731,140400,124725415,1521,1521,1521,1521,0
20230731,140300,124725415,1521,1521,1521,1521,0
20230731,140200,124725415,1521,1521,1521,1521,0
20230731,140100,124725415,1521,1521,1521,1521,0
20230731,140000,124725415,1521,1521,1521,1521,1
20230731,135900,124723894,1520,1520,1520,1520,0
20230731,135800,124723894,1520,1520,1520,1520,74
20230731,135700,124611414,1520,1520,1520,1520,0
20230731,135600,124611414,1520,1520,1520,1520,50
20230731,135500,124535414,1520,1520,1520,1520,378
20230731,135400,123960854,1520,1520,1520,1520,59
20230731,135300,123871174,1524,1524,1524,1524,0
20230731,135200,123871174,1524,1524,1524,1524,0
20230731,135100,123871174,1524,1523,1524,1523,21
20230731,135000,123839180,1525,1521,1525,1521,636
20230731,134900,122869435,1525,1525,1525,1525,0
20230731,134800,122869435,1525,1525,1525,1525,0
20230731,134700,122869435,1525,1525,1525,1525,5
20230731,134600,122861810,1525,1525,1525,1525,186
20230731,134500,122578160,1524,1524,1524,1524,0
20230731,134400,122578160,1524,1524,1524,1524,43
20230731,134300,122512628,1524,1524,1524,1524,94
20230731,134200,122369372,1524,1525,1525,1524,474
20230731,134100,121646995,1525,1525,1525,1525,16
20230731,134000,121622595,1524,1524,1524,1524,0
20230731,133900,121622595,1524,1524,1524,1524,18
20230731,133800,121595163,1524,1524,1524,1524,0
20230731,133700,121595163,1524,1524,1524,1524,4
20230731,133600,121589067,1524,1524,1524,1524,869
20230731,133500,120264711,1524,1524,1524,1524,0
20230731,133400,120264711,1524,1524,1524,1524,300
20230731,133300,119807511,1524,1523,1524,1523,300
20230731,133200,119350312,1525,1525,1525,1525,0
20230731,133100,119350312,1525,1525,1525,1525,0
20230731,133000,119350312,1525,1525,1525,1525,0
20230731,132900,119350312,1525,1522,1525,1522,264
20230731,132800,118947748,1527,1527,1527,1527,0
20230731,132700,118947748,1527,1527,1527,1527,0
20230731,132600,118947748,1527,1527,1527,1527,1
20230731,132500,118946221,1527,1527,1527,1527,2
20230731,132400,118943167,1527,1527,1527,1527,0
20230731,132300,118943167,1527,1527,1527,1527,200
20230731,132200,118637767,1523,1523,1523,1523,0
20230731,132100,118637767,1523,1523,1523,1523,4
20230731,132000,118631675,1527,1527,1527,1527,3677
20230731,131900,113016896,1527,1523,1529,1523,5127
20230731,131800,105187313,1523,1523,1523,1523,221
20230731,131700,104850730,1522,1521,1522,1521,107
20230731,131600,104687891,1521,1517,1521,1517,2295
20230731,131500,101202300,1518,1518,1518,1518,0
20230731,131400,101202300,1518,1518,1518,1518,0
20230731,131300,101202300,1518,1518,1518,1518,0
20230731,131200,101202300,1518,1518,1518,1518,0
20230731,131100,101202300,1518,1518,1518,1518,1
20230731,131000,101200782,1518,1518,1518,1518,0
20230731,130900,101200782,1518,1518,1518,1518,0
20230731,130800,101200782,1518,1518,1518,1518,39
20230731,130700,101141580,1518,1518,1518,1518,0
20230731,130600,101141580,1518,1518,1518,1518,0
20230731,130500,101141580,1518,1518,1518,1518,0
20230731,130400,101141580,1518,1518,1518,1518,130
20230731,130300,100944240,1518,1515,1518,1515,1916
20230731,130200,98039344,1515,1515,1515,1515,0
20230731,130100,98039344,1515,1514,1515,1514,409
20230731,130000,97419809,1510,1510,1510,1510,0
20230731,125900,97419809,1510,1510,1510,1510,240
20230731,125800,97057409,1510,1510,1510,1510,0
20230731,125700,97057409,1510,1514,1514,1510,630
20230731,125600,96106029,1511,1511,1511,1511,314
20230731,125500,95631575,1514,1514,1514,1514,0
20230731,125400,95631575,1514,1514,1514,1514,0
20230731,125300,95631575,1514,1514,1514,1514,0
20230731,125200,95631575,1514,1515,1515,1514,330
20230731,125100,95131649,1516,1516,1516,1516,7
20230731,125000,95121037,1517,1517,1517,1517,0
20230731,124900,95121037,1517,1517,1517,1517,26
20230731,124800,95081595,1516,1516,1516,1516,0
20230731,124700,95081595,1516,1516,1516,1516,39
20230731,124600,95022471,1514,1514,1514,1514,0
20230731,124500,95022471,1514,1514,1514,1514,0
20230731,124400,95022471,1514,1514,1514,1514,0
20230731,124300,95022471,1514,1514,1514,1514,0
20230731,124200,95022471,1514,1514,1514,1514,15
20230731,124100,94999761,1514,1513,1514,1513,253
20230731,124000,94616753,1513,1513,1513,1513,66
20230731,123900,94516895,1510,1510,1510,1510,0
20230731,123800,94516895,1510,1510,1510,1510,0
20230731,123700,94516895,1510,1510,1510,1510,4
20230731,123600,94510855,1510,1510,1510,1510,0
20230731,123500,94510855,1510,1510,1510,1510,0
20230731,123400,94510855,1510,1510,1510,1510,0
20230731,123300,94510855,1510,1510,1510,1510,0
20230731,123200,94510855,1510,1510,1510,1510,0
20230731,123100,94510855,1510,1514,1514,1510,43
20230731,123000,94445881,1514,1514,1514,1514,0
20230731,122900,94445881,1514,1514,1514,1514,0
20230731,122800,94445881,1514,1514,1514,1514,76
20230731,122700,94330817,1515,1515,1515,1515,0
20230731,122600,94330817,1515,1515,1515,1515,253
20230731,122500,93947522,1515,1515,1515,1515,100
20230731,122400,93796022,1515,1514,1515,1514,83
20230731,122300,93670353,1513,1513,1513,1513,0
20230731,122200,93670353,1513,1513,1513,1513,244
20230731,122100,93301181,1513,1513,1513,1513,0
20230731,122000,93301181,1513,1513,1513,1513,1
20230731,121900,93299668,1506,1506,1506,1506,0
20230731,121800,93299668,1506,1506,1506,1506,0
20230731,121700,93299668,1506,1506,1506,1506,0
20230731,121600,93299668,1506,1506,1506,1506,400
20230731,121500,92697268,1506,1506,1506,1506,450
20230731,121400,92019568,1513,1513,1513,1513,0
20230731,121300,92019568,1513,1513,1513,1513,0
20230731,121200,92019568,1513,1513,1513,1513,0
20230731,121100,92019568,1513,1513,1513,1513,0
20230731,121000,92019568,1513,1511,1513,1511,143
20230731,120900,91803357,1505,1505,1505,1505,0
20230731,120800,91803357,1505,1505,1505,1505,0
20230731,120700,91803357,1505,1505,1505,1505,150
20230731,120600,91577607,1505,1505,1505,1505,400
20230731,120500,90975607,1513,1505,1513,1505,365
20230731,120400,90423699,1511,1511,1511,1511,0
20230731,120300,90423699,1511,1511,1511,1511,9
20230731,120200,90410100,1503,1503,1503,1503,0
20230731,120100,90410100,1503,1503,1503,1503,0
20230731,120000,90410100,1503,1503,1503,1503,0
20230731,115900,90410100,1503,1503,1503,1503,0
20230731,115800,90410100,1503,1503,1503,1503,0
20230731,115700,90410100,1503,1503,1503,1503,0
20230731,115600,90410100,1503,1503,1503,1503,0
20230731,115500,90410100,1503,1503,1503,1503,0
20230731,115400,90410100,1503,1503,1503,1503,1
20230731,115300,90408597,1511,1511,1511,1511,0
20230731,115200,90408597,1511,1511,1511,1511,0
20230731,115100,90408597,1511,1511,1511,1510,101
20230731,115000,90255987,1511,1511,1511,1511,19
20230731,114900,90227278,1512,1512,1512,1512,10
20230731,114800,90212158,1512,1512,1512,1512,0
20230731,114700,90212158,1512,1512,1512,1512,0
20230731,114600,90212158,1512,1512,1512,1512,0
20230731,114500,90212158,1512,1512,1512,1512,0
20230731,114400,90212158,1512,1512,1512,1512,1
20230731,114300,90210646,1500,1500,1500,1500,0
20230731,114200,90210646,1500,1500,1500,1500,1280
20230731,114100,88290646,1500,1500,1500,1500,0
20230731,114000,88290646,1500,1500,1500,1500,0
20230731,113900,88290646,1500,1512,1512,1500,243
20230731,113800,87925596,1513,1513,1513,1513,0
20230731,113700,87925596,1513,1513,1513,1513,0
20230731,113600,87925596,1513,1513,1513,1513,0
20230731,113500,87925596,1513,1513,1513,1513,0
20230731,113400,87925596,1513,1513,1513,1513,0
20230731,113300,87925596,1513,1512,1513,1512,2
20230731,113200,87922571,1504,1513,1513,1500,2016
20230731,113100,84888080,1507,1507,1507,1507,0
20230731,113000,84888080,1507,1507,1507,1507,300
20230731,112900,84435980,1513,1513,1513,1513,4
20230731,112800,84429928,1513,1513,1513,1513,547
20230731,112700,83602317,1513,1513,1513,1513,118
20230731,112600,83423783,1505,1505,1505,1505,600
20230731,112500,82520783,1505,1514,1514,1505,1386
20230731,112400,80424491,1514,1514,1514,1514,0
20230731,112300,80424491,1514,1514,1514,1514,5
20230731,112200,80416921,1506,1506,1506,1506,1
20230731,112100,80415415,1505,1514,1514,1505,238
20230731,112000,80055101,1514,1514,1514,1514,0
20230731,111900,80055101,1514,1513,1515,1513,625
20230731,111800,79108437,1512,1505,1512,1505,7188
20230731,111700,68251595,1504,1504,1504,1504,0
20230731,111600,68251595,1504,1504,1504,1504,0
20230731,111500,68251595,1504,1504,1504,1504,0
20230731,111400,68251595,1504,1505,1505,1504,550
20230731,111300,67424345,1504,1504,1504,1504,0
20230731,111200,67424345,1504,1504,1504,1504,1
20230731,111100,67422841,1504,1504,1504,1504,0
20230731,111000,67422841,1504,1504,1504,1504,71
20230731,110900,67316057,1505,1505,1505,1505,0
20230731,110800,67316057,1505,1505,1505,1505,8
20230731,110700,67304017,1505,1505,1505,1505,0
20230731,110600,67304017,1505,1505,1505,1505,44
20230731,110500,67237797,1505,1507,1507,1505,21
20230731,110400,67206189,1507,1507,1507,1507,22
20230731,110300,67173035,1508,1508,1508,1508,13
20230731,110200,67153431,1508,1508,1508,1508,7
20230731,110100,67142875,1508,1508,1508,1508,0
20230731,110000,67142875,1508,1508,1508,1508,0
20230731,105900,67142875,1508,1508,1508,1508,66
20230731,105800,67043347,1508,1508,1508,1508,0
20230731,105700,67043347,1508,1508,1508,1508,450
20230731,105600,66364747,1510,1499,1510,1499,6791
20230731,105500,56144486,1494,1494,1494,1494,1
20230731,105400,56142992,1494,1494,1494,1494,0
20230731,105300,56142992,1494,1494,1494,1494,0
20230731,105200,56142992,1494,1494,1494,1494,0
20230731,105100,56142992,1494,1494,1494,1494,1
20230731,105000,56141498,1493,1493,1493,1493,1
20230731,104900,56140005,1500,1500,1500,1500,106
20230731,104800,55981005,1499,1499,1499,1499,31
20230731,104700,55934536,1499,1499,1499,1499,1
20230731,104600,55933037,1498,1498,1498,1498,0
20230731,104500,55933037,1498,1498,1498,1498,0
20230731,104400,55933037,1498,1498,1498,1498,1
20230731,104300,55931539,1500,1500,1500,1500,0
20230731,104200,55931539,1500,1500,1500,1500,120
20230731,104100,55751539,1491,1491,1491,1491,8
20230731,104000,55739611,1491,1491,1491,1491,23
20230731,103900,55705318,1491,1491,1491,1491,24
20230731,103800,55669534,1491,1491,1491,1491,945
20230731,103700,54260539,1491,1491,1491,1491,0
20230731,103600,54260539,1491,1491,1491,1491,0
20230731,103500,54260539,1491,1491,1491,1491,0
20230731,103400,54260539,1491,1491,1491,1491,227
20230731,103300,53922082,1500,1500,1500,1500,1
20230731,103200,53920582,1500,1500,1500,1500,3
20230731,103100,53916082,1500,1500,1500,1500,0
20230731,103000,53916082,1500,1499,1500,1499,3
20230731,102900,53911583,1500,1498,1500,1487,224
20230731,102800,53575647,1486,1486,1486,1486,0
20230731,102700,53575647,1486,1486,1486,1486,0
20230731,102600,53575647,1486,1500,1500,1486,68
20230731,102500,53474505,1499,1500,1500,1499,555
20230731,102400,52642006,1501,1500,1501,1486,2094
20230731,102300,49511204,1499,1499,1499,1499,802
20230731,102200,48309006,1499,1499,1499,1499,0
20230731,102100,48309006,1499,1499,1499,1499,188
20230731,102000,48027194,1499,1499,1499,1499,0
20230731,101900,48027194,1499,1499,1499,1499,1
20230731,101800,48025695,1499,1499,1499,1499,30
20230731,101700,47980725,1499,1499,1499,1499,21
20230731,101600,47949246,1499,1498,1499,1498,22
20230731,101500,47916269,1485,1496,1498,1485,2968
20230731,101400,43476123,1495,1495,1495,1495,0
20230731,101300,43476123,1495,1494,1495,1494,3
20230731,101200,43471640,1493,1493,1493,1493,0
20230731,101100,43471640,1493,1495,1495,1493,1004
20230731,101000,41972660,1494,1494,1494,1494,25
20230731,100900,41935310,1493,1493,1493,1493,0
20230731,100800,41935310,1493,1493,1493,1493,0
20230731,100700,41935310,1493,1493,1493,1493,0
20230731,100600,41935310,1493,1493,1493,1493,1
20230731,100500,41933817,1488,1488,1488,1488,0
20230731,100400,41933817,1488,1494,1494,1488,4
20230731,100300,41927859,1487,1487,1488,1487,86
20230731,100200,41799976,1486,1486,1486,1486,1
20230731,100100,41798490,1490,1490,1490,1490,1129
20230731,100000,40116280,1493,1490,1493,1490,141
20230731,095900,39906050,1490,1492,1492,1490,1171
20230731,095800,38160113,1491,1491,1491,1491,30
20230731,095700,38115383,1490,1490,1490,1490,1
20230731,095600,38113893,1492,1492,1492,1492,0
20230731,095500,38113893,1492,1492,1492,1492,0
20230731,095400,38113893,1492,1489,1492,1479,2255
20230731,095300,34771995,1492,1492,1492,1492,19
20230731,095200,34743647,1487,1487,1487,1487,1
20230731,095100,34742160,1492,1492,1492,1492,1
20230731,095000,34740668,1486,1486,1486,1486,1
20230731,094900,34739182,1491,1491,1491,1491,0
20230731,094800,34739182,1491,1491,1491,1491,1
20230731,094700,34737691,1481,1481,1481,1481,0
20230731,094600,34737691,1481,1481,1481,1481,231
20230731,094500,34395580,1481,1490,1490,1481,188
20230731,094400,34117002,1493,1490,1493,1490,344
20230731,094300,33604439,1493,1489,1493,1489,2899
20230731,094200,29284257,1489,1489,1489,1489,0
20230731,094100,29284257,1489,1489,1489,1489,1
20230731,094000,29282768,1489,1489,1489,1489,0
20230731,093900,29282768,1489,1489,1489,1489,4
20230731,093800,29276812,1489,1489,1489,1489,3
20230731,093700,29272345,1489,1489,1489,1489,2
20230731,093600,29269367,1480,1480,1480,1480,14
20230731,093500,29248647,1490,1485,1490,1480,3528
20230731,093400,24022586,1482,1490,1490,1482,26
20230731,093300,23984008,1490,1490,1490,1487,55
20230731,093200,23902205,1490,1488,1490,1487,173
20230731,093100,23644449,1490,1490,1490,1490,1135
20230731,093000,21953299,1490,1490,1490,1489,656
20230731,092900,20976214,1490,1490,1490,1490,678
20230731,092800,19965994,1492,1492,1492,1492,0
20230731,092700,19965994,1492,1492,1492,1492,1
20230731,092600,19964502,1490,1484,1493,1483,511
20230731,092500,19206581,1484,1493,1493,1484,17
20230731,092400,19181236,1484,1485,1485,1484,14
20230731,092300,19160459,1493,1493,1493,1493,0
20230731,092200,19160459,1493,1491,1493,1491,1154
20230731,092100,17439352,1491,1491,1491,1491,130
20230731,092000,17245522,1491,1491,1491,1491,27
20230731,091900,17205265,1491,1491,1491,1491,1
20230731,091800,17203774,1480,1482,1482,1480,1046
20230731,091700,15654393,1491,1491,1491,1491,1
20230731,091600,15652902,1485,1485,1485,1485,1
20230731,091500,15651417,1486,1480,1491,1480,171
20230731,091400,15397307,1482,1492,1492,1481,339
20230731,091300,14895134,1482,1485,1485,1482,280
20230731,091200,14479634,1490,1490,1490,1490,1049
20230731,091100,12916624,1490,1495,1495,1490,2124
20230731,091000,9748979,1492,1492,1492,1492,12
20230731,090900,9731075,1490,1490,1490,1490,114
20230731,090800,9561215,1490,1485,1490,1485,344
20230731,090700,9048665,1490,1481,1490,1481,819
20230731,090600,7828696,1489,1489,1489,1489,0
20230731,090500,7828696,1489,1481,1489,1480,1106
20230731,090400,6191665,1489,1481,1489,1481,31
20230731,090300,6145746,1490,1490,1490,1490,4
20230731,090200,6139786,1480,1481,1481,1480,615
20230731,090100,5229513,1485,1485,1485,1485,32
20230731,090000,5181993,1485,1478,1485,1478,3506