KissMeData/100250/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194800,273528050,3240,3240,3240,3240,485
20230731,194700,273528050,3240,3240,3240,3240,0
20230731,194600,273528050,3240,3240,3240,3240,0
20230731,194500,273528050,3240,3240,3240,3240,0
20230731,194400,273528050,3240,3240,3240,3240,0
20230731,194300,273528050,3240,3240,3240,3240,0
20230731,194200,273528050,3240,3240,3240,3240,0
20230731,194100,273528050,3240,3240,3240,3240,0
20230731,194000,273528050,3240,3240,3240,3240,0
20230731,193900,273528050,3240,3240,3240,3240,0
20230731,193800,273528050,3240,3240,3240,3240,0
20230731,193700,273528050,3240,3240,3240,3240,0
20230731,193600,273528050,3240,3240,3240,3240,0
20230731,193500,273528050,3240,3240,3240,3240,0
20230731,193400,273528050,3240,3240,3240,3240,0
20230731,193300,273528050,3240,3240,3240,3240,0
20230731,193200,273528050,3240,3240,3240,3240,0
20230731,193100,273528050,3240,3240,3240,3240,0
20230731,193000,273528050,3240,3240,3240,3240,0
20230731,192900,273528050,3240,3240,3240,3240,0
20230731,192800,273528050,3240,3240,3240,3240,0
20230731,192700,273528050,3240,3240,3240,3240,0
20230731,192600,273528050,3240,3240,3240,3240,0
20230731,192500,273528050,3240,3240,3240,3240,0
20230731,192400,273528050,3240,3240,3240,3240,0
20230731,192300,273528050,3240,3240,3240,3240,0
20230731,192200,273528050,3240,3240,3240,3240,0
20230731,192100,273528050,3240,3240,3240,3240,0
20230731,192000,273528050,3240,3240,3240,3240,0
20230731,191900,273528050,3240,3240,3240,3240,0
20230731,191800,273528050,3240,3240,3240,3240,485
20230731,191700,273528050,3240,3240,3240,3240,0
20230731,191600,273528050,3240,3240,3240,3240,0
20230731,191500,273528050,3240,3240,3240,3240,0
20230731,191400,273528050,3240,3240,3240,3240,0
20230731,191300,273528050,3240,3240,3240,3240,0
20230731,191200,273528050,3240,3240,3240,3240,0
20230731,191100,273528050,3240,3240,3240,3240,0
20230731,191000,273528050,3240,3240,3240,3240,0
20230731,190900,273528050,3240,3240,3240,3240,0
20230731,190800,273528050,3240,3240,3240,3240,0
20230731,190700,273528050,3240,3240,3240,3240,0
20230731,190600,273528050,3240,3240,3240,3240,0
20230731,190500,273528050,3240,3240,3240,3240,0
20230731,190400,273528050,3240,3240,3240,3240,0
20230731,190300,273528050,3240,3240,3240,3240,0
20230731,190200,273528050,3240,3240,3240,3240,0
20230731,190100,273528050,3240,3240,3240,3240,0
20230731,190000,273528050,3240,3240,3240,3240,0
20230731,185900,273528050,3240,3240,3240,3240,0
20230731,185800,273528050,3240,3240,3240,3240,0
20230731,185700,273528050,3240,3240,3240,3240,0
20230731,185600,273528050,3240,3240,3240,3240,0
20230731,185500,273528050,3240,3240,3240,3240,0
20230731,185400,273528050,3240,3240,3240,3240,0
20230731,185300,273528050,3240,3240,3240,3240,0
20230731,185200,273528050,3240,3240,3240,3240,0
20230731,185100,273528050,3240,3240,3240,3240,0
20230731,185000,273528050,3240,3240,3240,3240,0
20230731,184900,273528050,3240,3240,3240,3240,0
20230731,184800,273528050,3240,3240,3240,3240,485
20230731,184700,273528050,3240,3240,3240,3240,0
20230731,184600,273528050,3240,3240,3240,3240,0
20230731,184500,273528050,3240,3240,3240,3240,0
20230731,184400,273528050,3240,3240,3240,3240,0
20230731,184300,273528050,3240,3240,3240,3240,0
20230731,184200,273528050,3240,3240,3240,3240,0
20230731,184100,273528050,3240,3240,3240,3240,0
20230731,184000,273528050,3240,3240,3240,3240,0
20230731,183900,273528050,3240,3240,3240,3240,0
20230731,183800,273528050,3240,3240,3240,3240,0
20230731,183700,273528050,3240,3240,3240,3240,0
20230731,183600,273528050,3240,3240,3240,3240,0
20230731,183500,273528050,3240,3240,3240,3240,0
20230731,183400,273528050,3240,3240,3240,3240,0
20230731,183300,273528050,3240,3240,3240,3240,0
20230731,183200,273528050,3240,3240,3240,3240,0
20230731,183100,273528050,3240,3240,3240,3240,0
20230731,183000,273528050,3240,3240,3240,3240,0
20230731,182900,273528050,3240,3240,3240,3240,0
20230731,182800,273528050,3240,3240,3240,3240,0
20230731,182700,273528050,3240,3240,3240,3240,0
20230731,182600,273528050,3240,3240,3240,3240,0
20230731,182500,273528050,3240,3240,3240,3240,0
20230731,182400,273528050,3240,3240,3240,3240,0
20230731,182300,273528050,3240,3240,3240,3240,0
20230731,182200,273528050,3240,3240,3240,3240,0
20230731,182100,273528050,3240,3240,3240,3240,0
20230731,182000,273528050,3240,3240,3240,3240,0
20230731,181900,273528050,3240,3240,3240,3240,0
20230731,181800,273528050,3240,3240,3240,3240,485
20230731,181700,273528050,3240,3240,3240,3240,0
20230731,181600,273528050,3240,3240,3240,3240,0
20230731,181500,273528050,3240,3240,3240,3240,0
20230731,181400,273528050,3240,3240,3240,3240,0
20230731,181300,273528050,3240,3240,3240,3240,0
20230731,181200,273528050,3240,3240,3240,3240,0
20230731,181100,273528050,3240,3240,3240,3240,0
20230731,181000,273528050,3240,3240,3240,3240,0
20230731,180900,273528050,3240,3240,3240,3240,0
20230731,180800,273528050,3240,3240,3240,3240,0
20230731,180700,273528050,3240,3240,3240,3240,0
20230731,180600,273528050,3240,3240,3240,3240,0
20230731,180500,273528050,3240,3240,3240,3240,0
20230731,180400,273528050,3240,3240,3240,3240,0
20230731,180300,273528050,3240,3240,3240,3240,0
20230731,180200,273528050,3240,3240,3240,3240,0
20230731,180100,273528050,3240,3240,3240,3240,0
20230731,180000,273528050,3240,3240,3240,3240,0
20230731,175900,273528050,3240,3240,3240,3240,0
20230731,175800,273528050,3240,3240,3240,3240,0
20230731,175700,273528050,3240,3240,3240,3240,0
20230731,175600,273528050,3240,3240,3240,3240,0
20230731,175500,273528050,3240,3240,3240,3240,0
20230731,175400,273528050,3240,3240,3240,3240,0
20230731,175300,273528050,3240,3240,3240,3240,0
20230731,175200,273528050,3240,3240,3240,3240,0
20230731,175100,273528050,3240,3240,3240,3240,0
20230731,175000,273528050,3240,3240,3240,3240,0
20230731,174900,273528050,3240,3240,3240,3240,0
20230731,174800,273528050,3240,3240,3240,3240,485
20230731,174700,273528050,3240,3240,3240,3240,0
20230731,174600,273528050,3240,3240,3240,3240,0
20230731,174500,273528050,3240,3240,3240,3240,0
20230731,174400,273528050,3240,3240,3240,3240,0
20230731,174300,273528050,3240,3240,3240,3240,0
20230731,174200,273528050,3240,3240,3240,3240,0
20230731,174100,273528050,3240,3240,3240,3240,0
20230731,174000,273528050,3240,3240,3240,3240,0
20230731,173900,273528050,3240,3240,3240,3240,0
20230731,173800,273528050,3240,3240,3240,3240,0
20230731,173700,273528050,3240,3240,3240,3240,0
20230731,173600,273528050,3240,3240,3240,3240,0
20230731,173500,273528050,3240,3240,3240,3240,0
20230731,173400,273528050,3240,3240,3240,3240,0
20230731,173300,273528050,3240,3240,3240,3240,0
20230731,173200,273528050,3240,3240,3240,3240,0
20230731,173100,273528050,3240,3240,3240,3240,0
20230731,173000,273528050,3240,3240,3240,3240,0
20230731,172900,273528050,3240,3240,3240,3240,0
20230731,172800,273528050,3240,3240,3240,3240,0
20230731,172700,273528050,3240,3240,3240,3240,0
20230731,172600,273528050,3240,3240,3240,3240,0
20230731,172500,273528050,3240,3240,3240,3240,0
20230731,172400,273528050,3240,3240,3240,3240,0
20230731,172300,273528050,3240,3240,3240,3240,0
20230731,172200,273528050,3240,3240,3240,3240,0
20230731,172100,273528050,3240,3240,3240,3240,0
20230731,172000,273528050,3240,3240,3240,3240,0
20230731,171900,273528050,3240,3240,3240,3240,0
20230731,171800,273528050,3240,3240,3240,3240,485
20230731,171700,273528050,3240,3240,3240,3240,0
20230731,171600,273528050,3240,3240,3240,3240,0
20230731,171500,273528050,3240,3240,3240,3240,0
20230731,171400,273528050,3240,3240,3240,3240,0
20230731,171300,273528050,3240,3240,3240,3240,0
20230731,171200,273528050,3240,3240,3240,3240,0
20230731,171100,273528050,3240,3240,3240,3240,0
20230731,171000,273528050,3240,3240,3240,3240,0
20230731,170900,273528050,3240,3240,3240,3240,0
20230731,170800,273528050,3240,3240,3240,3240,0
20230731,170700,273528050,3240,3240,3240,3240,0
20230731,170600,273528050,3240,3240,3240,3240,0
20230731,170500,273528050,3240,3240,3240,3240,0
20230731,170400,273528050,3240,3240,3240,3240,0
20230731,170300,273528050,3240,3240,3240,3240,0
20230731,170200,273528050,3240,3240,3240,3240,0
20230731,170100,273528050,3240,3240,3240,3240,0
20230731,170000,273528050,3240,3240,3240,3240,0
20230731,165900,273528050,3240,3240,3240,3240,0
20230731,165800,273528050,3240,3240,3240,3240,0
20230731,165700,273528050,3240,3240,3240,3240,0
20230731,165600,273528050,3240,3240,3240,3240,0
20230731,165500,273528050,3240,3240,3240,3240,0
20230731,165400,273528050,3240,3240,3240,3240,0
20230731,165300,273528050,3240,3240,3240,3240,0
20230731,165200,273528050,3240,3240,3240,3240,0
20230731,165100,273528050,3240,3240,3240,3240,0
20230731,165000,273528050,3240,3240,3240,3240,0
20230731,164900,273528050,3240,3240,3240,3240,0
20230731,164800,273528050,3240,3240,3240,3240,485
20230731,164700,273528050,3240,3240,3240,3240,0
20230731,164600,273528050,3240,3240,3240,3240,0
20230731,164500,273528050,3240,3240,3240,3240,0
20230731,164400,273528050,3240,3240,3240,3240,0
20230731,164300,273528050,3240,3240,3240,3240,0
20230731,164200,273528050,3240,3240,3240,3240,0
20230731,164100,273528050,3240,3240,3240,3240,0
20230731,164000,273528050,3240,3240,3240,3240,0
20230731,163900,273528050,3240,3240,3240,3240,0
20230731,163800,273528050,3240,3240,3240,3240,0
20230731,163700,273528050,3240,3240,3240,3240,0
20230731,163600,273528050,3240,3240,3240,3240,0
20230731,163500,273528050,3240,3240,3240,3240,0
20230731,163400,273528050,3240,3240,3240,3240,0
20230731,163300,273528050,3240,3240,3240,3240,0
20230731,163200,273528050,3240,3240,3240,3240,0
20230731,163100,273528050,3240,3240,3240,3240,0
20230731,163000,273528050,3240,3240,3240,3240,0
20230731,162900,273528050,3240,3240,3240,3240,0
20230731,162800,273528050,3240,3240,3240,3240,0
20230731,162700,273528050,3240,3240,3240,3240,0
20230731,162600,273528050,3240,3240,3240,3240,0
20230731,162500,273528050,3240,3240,3240,3240,0
20230731,162400,273528050,3240,3240,3240,3240,0
20230731,162300,273528050,3240,3240,3240,3240,0
20230731,162200,273528050,3240,3240,3240,3240,0
20230731,162100,273528050,3240,3240,3240,3240,0
20230731,162000,273528050,3240,3240,3240,3240,0
20230731,161900,273528050,3240,3240,3240,3240,0
20230731,161800,273528050,3240,3240,3240,3240,485
20230731,161700,273528050,3240,3240,3240,3240,0
20230731,161600,273528050,3240,3240,3240,3240,0
20230731,161500,273528050,3240,3240,3240,3240,0
20230731,161400,273528050,3240,3240,3240,3240,0
20230731,161300,273528050,3240,3240,3240,3240,0
20230731,161200,273528050,3240,3240,3240,3240,0
20230731,161100,273528050,3240,3240,3240,3240,0
20230731,161000,273528050,3240,3240,3240,3240,0
20230731,160900,273528050,3240,3240,3240,3240,0
20230731,160800,273528050,3240,3240,3240,3240,0
20230731,160700,273528050,3240,3240,3240,3240,0
20230731,160600,273528050,3240,3240,3240,3240,0
20230731,160500,273528050,3240,3240,3240,3240,0
20230731,160400,273528050,3240,3240,3240,3240,0
20230731,160300,273528050,3240,3240,3240,3240,0
20230731,160200,273528050,3240,3240,3240,3240,0
20230731,160100,273528050,3240,3240,3240,3240,0
20230731,160000,273528050,3240,3240,3240,3240,0
20230731,155900,273528050,3240,3240,3240,3240,0
20230731,155800,273528050,3240,3240,3240,3240,0
20230731,155700,273528050,3240,3240,3240,3240,0
20230731,155600,273528050,3240,3240,3240,3240,0
20230731,155500,273528050,3240,3240,3240,3240,0
20230731,155400,273528050,3240,3240,3240,3240,0
20230731,155300,273528050,3240,3240,3240,3240,0
20230731,155200,273528050,3240,3240,3240,3240,0
20230731,155100,273528050,3240,3240,3240,3240,0
20230731,155000,273528050,3240,3240,3240,3240,0
20230731,154900,273528050,3240,3240,3240,3240,0
20230731,154800,273528050,3240,3240,3240,3240,485
20230731,154700,273528050,3240,3240,3240,3240,0
20230731,154600,273528050,3240,3240,3240,3240,0
20230731,154500,273528050,3240,3240,3240,3240,0
20230731,154400,273528050,3240,3240,3240,3240,0
20230731,154300,273528050,3240,3240,3240,3240,0
20230731,154200,273528050,3240,3240,3240,3240,0
20230731,154100,273528050,3240,3240,3240,3240,0
20230731,154000,273528050,3240,3240,3240,3240,0
20230731,153900,273528050,3240,3240,3240,3240,0
20230731,153800,273528050,3240,3240,3240,3240,0
20230731,153700,273528050,3240,3240,3240,3240,0
20230731,153600,273528050,3240,3240,3240,3240,0
20230731,153500,273528050,3240,3240,3240,3240,0
20230731,153400,273528050,3240,3240,3240,3240,0
20230731,153300,273528050,3240,3240,3240,3240,0
20230731,153200,273528050,3240,3240,3240,3240,0
20230731,153100,273528050,3240,3240,3240,3240,0
20230731,153000,273528050,3240,3240,3240,3240,485
20230731,152900,271956650,3240,3240,3240,3240,0
20230731,152800,271956650,3240,3240,3240,3240,0
20230731,152700,271956650,3240,3240,3240,3240,0
20230731,152600,271956650,3240,3240,3240,3240,0
20230731,152500,271956650,3240,3240,3240,3240,0
20230731,152400,271956650,3240,3240,3240,3240,0
20230731,152300,271956650,3240,3240,3240,3240,0
20230731,152200,271956650,3240,3240,3240,3240,0
20230731,152100,271956650,3240,3240,3240,3240,0
20230731,152000,271956650,3240,3240,3240,3240,0
20230731,151900,271956650,3240,3240,3240,3240,101
20230731,151800,271629410,3240,3240,3240,3240,0
20230731,151700,271629410,3240,3240,3240,3240,185
20230731,151600,271030010,3240,3240,3240,3235,6
20230731,151500,271010590,3235,3235,3235,3235,0
20230731,151400,271010590,3235,3240,3240,3235,11
20230731,151300,270974955,3240,3240,3240,3240,9
20230731,151200,270945795,3235,3235,3235,3235,0
20230731,151100,270945795,3235,3235,3235,3235,0
20230731,151000,270945795,3235,3235,3235,3235,33
20230731,150900,270839040,3240,3240,3240,3240,0
20230731,150800,270839040,3240,3240,3240,3240,0
20230731,150700,270839040,3240,3240,3240,3240,0
20230731,150600,270839040,3240,3240,3240,3240,0
20230731,150500,270839040,3240,3240,3240,3240,0
20230731,150400,270839040,3240,3240,3240,3240,0
20230731,150300,270839040,3240,3240,3240,3240,31
20230731,150200,270738600,3230,3230,3230,3230,0
20230731,150100,270738600,3230,3230,3230,3230,0
20230731,150000,270738600,3230,3230,3230,3230,383
20230731,145900,269501510,3230,3235,3235,3230,4615
20230731,145800,254585990,3235,3240,3240,3235,362
20230731,145700,253414770,3235,3235,3235,3235,0
20230731,145600,253414770,3235,3235,3235,3235,1
20230731,145500,253411535,3250,3250,3250,3250,0
20230731,145400,253411535,3250,3245,3250,3245,38
20230731,145300,253288050,3245,3245,3245,3245,0
20230731,145200,253288050,3245,3245,3245,3245,156
20230731,145100,252781830,3245,3245,3245,3245,0
20230731,145000,252781830,3245,3245,3245,3245,0
20230731,144900,252781830,3245,3245,3245,3245,0
20230731,144800,252781830,3245,3245,3245,3245,0
20230731,144700,252781830,3245,3245,3245,3245,800
20230731,144600,250185830,3245,3245,3245,3245,100
20230731,144500,249861330,3245,3245,3245,3245,0
20230731,144400,249861330,3245,3245,3245,3245,200
20230731,144300,249212330,3235,3235,3235,3235,291
20230731,144200,248270945,3245,3245,3245,3245,0
20230731,144100,248270945,3245,3245,3245,3245,600
20230731,144000,246323945,3245,3245,3245,3245,0
20230731,143900,246323945,3245,3245,3245,3245,0
20230731,143800,246323945,3245,3245,3245,3245,0
20230731,143700,246323945,3245,3245,3245,3245,0
20230731,143600,246323945,3245,3245,3245,3245,0
20230731,143500,246323945,3245,3245,3245,3245,0
20230731,143400,246323945,3245,3245,3245,3245,32
20230731,143300,246220105,3245,3240,3245,3240,18
20230731,143200,246161710,3240,3240,3240,3240,0
20230731,143100,246161710,3240,3240,3240,3240,0
20230731,143000,246161710,3240,3240,3240,3240,0
20230731,142900,246161710,3240,3240,3240,3240,0
20230731,142800,246161710,3240,3240,3240,3240,0
20230731,142700,246161710,3240,3240,3240,3240,0
20230731,142600,246161710,3240,3240,3240,3240,0
20230731,142500,246161710,3240,3240,3240,3240,0
20230731,142400,246161710,3240,3240,3240,3240,0
20230731,142300,246161710,3240,3240,3240,3240,0
20230731,142200,246161710,3240,3240,3240,3240,0
20230731,142100,246161710,3240,3240,3240,3240,0
20230731,142000,246161710,3240,3240,3240,3240,30
20230731,141900,246064510,3240,3245,3245,3240,1849
20230731,141800,240073745,3240,3240,3240,3240,0
20230731,141700,240073745,3240,3240,3240,3240,0
20230731,141600,240073745,3240,3240,3240,3240,8
20230731,141500,240047825,3245,3245,3245,3245,0
20230731,141400,240047825,3245,3245,3245,3245,0
20230731,141300,240047825,3245,3245,3245,3245,100
20230731,141200,239723325,3245,3245,3245,3245,0
20230731,141100,239723325,3245,3245,3245,3245,193
20230731,141000,239097040,3245,3245,3245,3245,0
20230731,140900,239097040,3245,3245,3245,3245,0
20230731,140800,239097040,3245,3245,3245,3245,0
20230731,140700,239097040,3245,3245,3245,3245,1
20230731,140600,239093795,3240,3240,3240,3240,0
20230731,140500,239093795,3240,3240,3240,3240,0
20230731,140400,239093795,3240,3240,3240,3240,0
20230731,140300,239093795,3240,3240,3240,3240,0
20230731,140200,239093795,3240,3245,3245,3240,60
20230731,140100,238899390,3250,3250,3250,3250,0
20230731,140000,238899390,3250,3250,3250,3250,8
20230731,135900,238873390,3250,3250,3250,3250,30
20230731,135800,238775890,3250,3250,3250,3250,0
20230731,135700,238775890,3250,3250,3250,3250,8
20230731,135600,238749890,3250,3250,3250,3250,0
20230731,135500,238749890,3250,3250,3250,3250,0
20230731,135400,238749890,3250,3250,3250,3250,0
20230731,135300,238749890,3250,3250,3250,3250,0
20230731,135200,238749890,3250,3250,3250,3250,0
20230731,135100,238749890,3250,3250,3250,3250,0
20230731,135000,238749890,3250,3245,3250,3245,25
20230731,134900,238668760,3245,3245,3245,3245,0
20230731,134800,238668760,3245,3245,3245,3245,0
20230731,134700,238668760,3245,3245,3245,3245,476
20230731,134600,237124140,3245,3245,3245,3245,0
20230731,134500,237124140,3245,3245,3245,3245,0
20230731,134400,237124140,3245,3245,3245,3245,400
20230731,134300,235826140,3245,3245,3245,3245,0
20230731,134200,235826140,3245,3245,3245,3245,0
20230731,134100,235826140,3245,3245,3245,3245,7
20230731,134000,235803425,3245,3245,3245,3245,0
20230731,133900,235803425,3245,3245,3245,3245,0
20230731,133800,235803425,3245,3245,3245,3245,0
20230731,133700,235803425,3245,3245,3245,3245,0
20230731,133600,235803425,3245,3245,3245,3245,0
20230731,133500,235803425,3245,3245,3245,3245,0
20230731,133400,235803425,3245,3245,3245,3245,0
20230731,133300,235803425,3245,3245,3245,3245,0
20230731,133200,235803425,3245,3245,3245,3245,0
20230731,133100,235803425,3245,3245,3245,3245,0
20230731,133000,235803425,3245,3245,3245,3245,100
20230731,132900,235478925,3250,3250,3250,3250,0
20230731,132800,235478925,3250,3250,3250,3250,0
20230731,132700,235478925,3250,3250,3250,3250,60
20230731,132600,235283925,3250,3250,3250,3250,0
20230731,132500,235283925,3250,3250,3250,3250,0
20230731,132400,235283925,3250,3250,3250,3250,0
20230731,132300,235283925,3250,3250,3250,3250,0
20230731,132200,235283925,3250,3250,3250,3250,0
20230731,132100,235283925,3250,3250,3250,3250,0
20230731,132000,235283925,3250,3250,3250,3250,0
20230731,131900,235283925,3250,3250,3250,3250,0
20230731,131800,235283925,3250,3250,3250,3250,0
20230731,131700,235283925,3250,3250,3250,3250,0
20230731,131600,235283925,3250,3250,3250,3250,64
20230731,131500,235075925,3250,3250,3250,3250,0
20230731,131400,235075925,3250,3250,3250,3250,0
20230731,131300,235075925,3250,3250,3250,3250,0
20230731,131200,235075925,3250,3250,3250,3250,0
20230731,131100,235075925,3250,3250,3250,3250,100
20230731,131000,234750925,3255,3255,3255,3255,0
20230731,130900,234750925,3255,3255,3255,3255,0
20230731,130800,234750925,3255,3255,3255,3255,0
20230731,130700,234750925,3255,3255,3255,3255,0
20230731,130600,234750925,3255,3255,3255,3255,0
20230731,130500,234750925,3255,3255,3255,3255,0
20230731,130400,234750925,3255,3255,3255,3255,492
20230731,130300,233149465,3255,3255,3255,3255,0
20230731,130200,233149465,3255,3255,3255,3255,7
20230731,130100,233126680,3255,3255,3255,3255,0
20230731,130000,233126680,3255,3255,3255,3255,23
20230731,125900,233051815,3250,3250,3250,3250,0
20230731,125800,233051815,3250,3250,3250,3250,8
20230731,125700,233025815,3250,3250,3250,3250,0
20230731,125600,233025815,3250,3250,3250,3250,0
20230731,125500,233025815,3250,3250,3250,3250,2
20230731,125400,233019315,3250,3250,3250,3250,37
20230731,125300,232899065,3255,3255,3255,3255,0
20230731,125200,232899065,3255,3255,3255,3255,0
20230731,125100,232899065,3255,3255,3255,3255,1
20230731,125000,232895810,3250,3250,3250,3250,40
20230731,124900,232765810,3250,3250,3250,3250,0
20230731,124800,232765810,3250,3250,3250,3250,0
20230731,124700,232765810,3250,3250,3250,3250,300
20230731,124600,231790810,3250,3245,3250,3245,207
20230731,124500,231118145,3245,3245,3245,3245,0
20230731,124400,231118145,3245,3245,3245,3245,0
20230731,124300,231118145,3245,3245,3245,3245,0
20230731,124200,231118145,3245,3245,3245,3245,400
20230731,124100,229820145,3245,3245,3245,3245,100
20230731,124000,229495645,3250,3250,3250,3250,14
20230731,123900,229450145,3250,3250,3250,3250,0
20230731,123800,229450145,3250,3250,3250,3250,0
20230731,123700,229450145,3250,3250,3250,3250,0
20230731,123600,229450145,3250,3250,3250,3250,0
20230731,123500,229450145,3250,3250,3250,3250,3
20230731,123400,229440395,3250,3250,3250,3250,0
20230731,123300,229440395,3250,3250,3250,3250,0
20230731,123200,229440395,3250,3250,3250,3250,0
20230731,123100,229440395,3250,3250,3250,3250,0
20230731,123000,229440395,3250,3250,3250,3250,0
20230731,122900,229440395,3250,3250,3250,3250,0
20230731,122800,229440395,3250,3250,3250,3250,30
20230731,122700,229342895,3250,3250,3250,3250,0
20230731,122600,229342895,3250,3250,3250,3250,0
20230731,122500,229342895,3250,3250,3250,3250,0
20230731,122400,229342895,3250,3250,3250,3250,0
20230731,122300,229342895,3250,3250,3250,3250,0
20230731,122200,229342895,3250,3250,3250,3250,0
20230731,122100,229342895,3250,3250,3250,3250,0
20230731,122000,229342895,3250,3250,3250,3250,0
20230731,121900,229342895,3250,3250,3250,3250,30
20230731,121800,229245395,3245,3245,3245,3245,287
20230731,121700,228314080,3250,3250,3250,3250,0
20230731,121600,228314080,3250,3250,3250,3250,0
20230731,121500,228314080,3250,3250,3250,3250,0
20230731,121400,228314080,3250,3250,3250,3250,129
20230731,121300,227894830,3255,3255,3255,3255,0
20230731,121200,227894830,3255,3255,3255,3255,0
20230731,121100,227894830,3255,3255,3255,3255,0
20230731,121000,227894830,3255,3255,3255,3255,20
20230731,120900,227829730,3255,3255,3255,3255,30
20230731,120800,227732080,3255,3255,3255,3255,0
20230731,120700,227732080,3255,3255,3255,3255,0
20230731,120600,227732080,3255,3255,3255,3255,0
20230731,120500,227732080,3255,3255,3255,3255,0
20230731,120400,227732080,3255,3255,3255,3255,0
20230731,120300,227732080,3255,3255,3255,3255,0
20230731,120200,227732080,3255,3255,3255,3255,0
20230731,120100,227732080,3255,3255,3255,3255,0
20230731,120000,227732080,3255,3255,3255,3255,0
20230731,115900,227732080,3255,3255,3255,3255,0
20230731,115800,227732080,3255,3255,3255,3255,0
20230731,115700,227732080,3255,3255,3255,3255,0
20230731,115600,227732080,3255,3255,3255,3255,0
20230731,115500,227732080,3255,3255,3255,3255,0
20230731,115400,227732080,3255,3255,3255,3255,0
20230731,115300,227732080,3255,3255,3255,3255,0
20230731,115200,227732080,3255,3255,3255,3255,0
20230731,115100,227732080,3255,3255,3255,3255,0
20230731,115000,227732080,3255,3255,3255,3255,0
20230731,114900,227732080,3255,3255,3255,3255,0
20230731,114800,227732080,3255,3255,3255,3255,0
20230731,114700,227732080,3255,3255,3255,3255,0
20230731,114600,227732080,3255,3255,3255,3255,0
20230731,114500,227732080,3255,3255,3255,3255,0
20230731,114400,227732080,3255,3255,3255,3255,0
20230731,114300,227732080,3255,3255,3255,3255,0
20230731,114200,227732080,3255,3255,3255,3255,0
20230731,114100,227732080,3255,3255,3255,3255,0
20230731,114000,227732080,3255,3255,3255,3255,0
20230731,113900,227732080,3255,3255,3255,3255,0
20230731,113800,227732080,3255,3255,3255,3255,0
20230731,113700,227732080,3255,3255,3255,3255,0
20230731,113600,227732080,3255,3255,3255,3255,1
20230731,113500,227728825,3255,3255,3255,3255,0
20230731,113400,227728825,3255,3255,3255,3255,0
20230731,113300,227728825,3255,3255,3255,3255,1
20230731,113200,227725570,3250,3250,3250,3250,0
20230731,113100,227725570,3250,3250,3250,3250,0
20230731,113000,227725570,3250,3250,3250,3250,0
20230731,112900,227725570,3250,3250,3250,3250,0
20230731,112800,227725570,3250,3250,3250,3250,0
20230731,112700,227725570,3250,3250,3250,3250,0
20230731,112600,227725570,3250,3250,3250,3250,0
20230731,112500,227725570,3250,3250,3250,3250,0
20230731,112400,227725570,3250,3250,3250,3250,0
20230731,112300,227725570,3250,3250,3250,3250,0
20230731,112200,227725570,3250,3250,3250,3250,0
20230731,112100,227725570,3250,3250,3250,3250,0
20230731,112000,227725570,3250,3250,3250,3250,0
20230731,111900,227725570,3250,3250,3250,3250,0
20230731,111800,227725570,3250,3250,3250,3250,0
20230731,111700,227725570,3250,3250,3250,3250,0
20230731,111600,227725570,3250,3250,3250,3250,60
20230731,111500,227530570,3250,3250,3250,3250,250
20230731,111400,226718070,3260,3260,3260,3260,0
20230731,111300,226718070,3260,3260,3260,3260,0
20230731,111200,226718070,3260,3260,3260,3260,20
20230731,111100,226652870,3260,3260,3260,3260,799
20230731,111000,224048130,3260,3260,3260,3260,0
20230731,110900,224048130,3260,3260,3260,3260,2201
20230731,110800,216872870,3250,3255,3255,3250,194
20230731,110700,216242120,3260,3260,3260,3260,3
20230731,110600,216232340,3255,3255,3255,3255,200
20230731,110500,215581340,3260,3260,3260,3260,69
20230731,110400,215356400,3265,3265,3265,3265,0
20230731,110300,215356400,3265,3265,3265,3265,0
20230731,110200,215356400,3265,3265,3265,3265,1
20230731,110100,215353135,3260,3260,3260,3260,149
20230731,110000,214867395,3260,3260,3260,3260,0
20230731,105900,214867395,3260,3260,3260,3260,0
20230731,105800,214867395,3260,3260,3260,3260,0
20230731,105700,214867395,3260,3260,3260,3260,0
20230731,105600,214867395,3260,3260,3260,3260,0
20230731,105500,214867395,3260,3260,3260,3260,0
20230731,105400,214867395,3260,3260,3260,3260,0
20230731,105300,214867395,3260,3260,3260,3260,0
20230731,105200,214867395,3260,3260,3260,3260,0
20230731,105100,214867395,3260,3260,3260,3260,1
20230731,105000,214864135,3260,3260,3260,3260,104
20230731,104900,214525095,3260,3260,3260,3260,0
20230731,104800,214525095,3260,3260,3260,3260,0
20230731,104700,214525095,3260,3260,3260,3260,0
20230731,104600,214525095,3260,3260,3260,3260,0
20230731,104500,214525095,3260,3260,3260,3260,0
20230731,104400,214525095,3260,3260,3260,3260,0
20230731,104300,214525095,3260,3260,3260,3260,0
20230731,104200,214525095,3260,3260,3260,3260,0
20230731,104100,214525095,3260,3260,3260,3260,23
20230731,104000,214450115,3265,3265,3265,3265,0
20230731,103900,214450115,3265,3265,3265,3265,42
20230731,103800,214312985,3275,3275,3275,3275,24
20230731,103700,214234385,3280,3280,3280,3280,0
20230731,103600,214234385,3280,3280,3280,3280,0
20230731,103500,214234385,3280,3275,3280,3275,500
20230731,103400,212595235,3275,3260,3275,3260,905
20230731,103300,209636915,3260,3260,3260,3260,997
20230731,103200,206386695,3250,3250,3250,3250,152
20230731,103100,205892695,3245,3245,3245,3245,300
20230731,103000,204919195,3250,3255,3255,3250,449
20230731,102900,203459940,3255,3255,3255,3255,300
20230731,102800,202483440,3260,3260,3260,3260,21
20230731,102700,202414980,3260,3260,3260,3260,0
20230731,102600,202414980,3260,3260,3260,3260,0
20230731,102500,202414980,3260,3250,3260,3250,1610
20230731,102400,197173330,3250,3250,3250,3250,1390
20230731,102300,192655830,3260,3230,3260,3230,5710
20230731,102200,174091390,3235,3235,3235,3235,0
20230731,102100,174091390,3235,3235,3235,3235,9
20230731,102000,174062275,3235,3230,3235,3230,50
20230731,101900,173900615,3225,3225,3225,3225,0
20230731,101800,173900615,3225,3225,3225,3225,0
20230731,101700,173900615,3225,3225,3225,3225,0
20230731,101600,173900615,3225,3225,3225,3225,0
20230731,101500,173900615,3225,3220,3225,3220,750
20230731,101400,171482090,3205,3205,3205,3205,250
20230731,101300,170680840,3200,3200,3200,3200,250
20230731,101200,169880840,3190,3190,3190,3190,0
20230731,101100,169880840,3190,3190,3190,3190,0
20230731,101000,169880840,3190,3190,3190,3190,124
20230731,100900,169485280,3190,3200,3200,3190,1030
20230731,100800,166195820,3205,3205,3205,3155,4829
20230731,100700,150843515,3205,3205,3205,3205,3364
20230731,100600,140061895,3205,3210,3210,3190,1556
20230731,100500,135080965,3195,3215,3215,3115,20006
20230731,100400,72012430,3215,3215,3215,3215,0
20230731,100300,72012430,3215,3215,3215,3215,338
20230731,100200,70925760,3215,3215,3215,3215,81
20230731,100100,70665345,3220,3220,3220,3220,5000
20230731,100000,54565345,3215,3215,3215,3215,0
20230731,095900,54565345,3215,3215,3215,3215,0
20230731,095800,54565345,3215,3215,3215,3215,18
20230731,095700,54507475,3215,3215,3215,3215,0
20230731,095600,54507475,3215,3215,3215,3215,0
20230731,095500,54507475,3215,3215,3215,3215,19
20230731,095400,54446390,3225,3225,3225,3225,0
20230731,095300,54446390,3225,3225,3225,3225,0
20230731,095200,54446390,3225,3220,3225,3220,4
20230731,095100,54433505,3225,3225,3225,3225,77
20230731,095000,54185180,3225,3225,3225,3225,0
20230731,094900,54185180,3225,3225,3225,3225,0
20230731,094800,54185180,3225,3225,3225,3225,26
20230731,094700,54101330,3230,3230,3230,3230,0
20230731,094600,54101330,3230,3230,3230,3230,0
20230731,094500,54101330,3230,3230,3230,3230,200
20230731,094400,53455330,3210,3220,3220,3210,600
20230731,094300,51525930,3230,3230,3230,3230,0
20230731,094200,51525930,3230,3230,3230,3230,1
20230731,094100,51522700,3230,3230,3230,3230,201
20230731,094000,50873470,3230,3230,3230,3230,5
20230731,093900,50857320,3230,3230,3230,3215,687
20230731,093800,48648545,3225,3240,3240,3225,5263
20230731,093700,31629675,3250,3250,3250,3250,118
20230731,093600,31246175,3250,3255,3255,3250,151
20230731,093500,30755400,3255,3255,3255,3255,1
20230731,093400,30752145,3250,3250,3250,3250,0
20230731,093300,30752145,3250,3255,3255,3250,32
20230731,093200,30647995,3255,3255,3255,3255,2
20230731,093100,30641485,3250,3250,3250,3250,100
20230731,093000,30316485,3250,3255,3255,3250,131
20230731,092900,29890580,3255,3255,3255,3255,10
20230731,092800,29858030,3255,3255,3255,3255,0
20230731,092700,29858030,3255,3255,3255,3255,0
20230731,092600,29858030,3255,3250,3255,3250,83
20230731,092500,29588275,3250,3250,3250,3250,4
20230731,092400,29575275,3255,3255,3255,3255,500
20230731,092300,27947775,3255,3255,3255,3255,1997
20230731,092200,21447540,3260,3260,3260,3260,389
20230731,092100,20179400,3260,3225,3260,3225,4761
20230731,092000,4755750,3225,3225,3225,3225,0
20230731,091900,4755750,3225,3225,3225,3225,4
20230731,091800,4742850,3225,3225,3225,3225,0
20230731,091700,4742850,3225,3225,3225,3225,0
20230731,091600,4742850,3225,3225,3225,3225,0
20230731,091500,4742850,3225,3225,3225,3225,0
20230731,091400,4742850,3225,3210,3225,3210,178
20230731,091300,4171380,3230,3230,3230,3230,0
20230731,091200,4171380,3230,3230,3230,3230,1
20230731,091100,4168150,3210,3210,3210,3210,0
20230731,091000,4168150,3210,3210,3210,3210,208
20230731,090900,3500470,3225,3225,3225,3225,0
20230731,090800,3500470,3225,3225,3225,3225,319
20230731,090700,2471695,3230,3230,3230,3230,0
20230731,090600,2471695,3230,3230,3230,3230,0
20230731,090500,2471695,3230,3230,3230,3230,0
20230731,090400,2471695,3230,3230,3230,3230,0
20230731,090300,2471695,3230,3230,3230,3230,0
20230731,090200,2471695,3230,3230,3230,3230,0
20230731,090100,2471695,3230,3230,3230,3230,2
20230731,090000,2465235,3240,3205,3240,3205,767