KissMeData/001020/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,183200,137072398,829,829,829,829,4653
20230731,183100,137072398,829,829,829,829,0
20230731,183000,137072398,829,829,829,829,0
20230731,182900,137072398,829,829,829,829,0
20230731,182800,137072398,829,829,829,829,0
20230731,182700,137072398,829,829,829,829,0
20230731,182600,137072398,829,829,829,829,0
20230731,182500,137072398,829,829,829,829,0
20230731,182400,137072398,829,829,829,829,0
20230731,182300,137072398,829,829,829,829,0
20230731,182200,137072398,829,829,829,829,0
20230731,182100,137072398,829,829,829,829,0
20230731,182000,137072398,829,829,829,829,0
20230731,181900,137072398,829,829,829,829,0
20230731,181800,137072398,829,829,829,829,0
20230731,181700,137072398,829,829,829,829,0
20230731,181600,137072398,829,829,829,829,0
20230731,181500,137072398,829,829,829,829,0
20230731,181400,137072398,829,829,829,829,0
20230731,181300,137072398,829,829,829,829,0
20230731,181200,137072398,829,829,829,829,0
20230731,181100,137072398,829,829,829,829,0
20230731,181000,137072398,829,829,829,829,0
20230731,180900,137072398,829,829,829,829,0
20230731,180800,137072398,829,829,829,829,0
20230731,180700,137072398,829,829,829,829,0
20230731,180600,137072398,829,829,829,829,0
20230731,180500,137072398,829,829,829,829,0
20230731,180400,137072398,829,829,829,829,0
20230731,180300,137072398,829,829,829,829,0
20230731,180200,137072398,829,829,829,829,4653
20230731,180100,137072398,829,829,829,829,0
20230731,180000,137072398,829,829,829,829,0
20230731,175900,137072398,829,829,829,829,0
20230731,175800,137072398,829,829,829,829,0
20230731,175700,137072398,829,829,829,829,0
20230731,175600,137072398,829,829,829,829,0
20230731,175500,137072398,829,829,829,829,0
20230731,175400,137072398,829,829,829,829,0
20230731,175300,137072398,829,829,829,829,0
20230731,175200,137072398,829,829,829,829,0
20230731,175100,137072398,829,829,829,829,0
20230731,175000,137072398,829,829,829,829,0
20230731,174900,137072398,829,829,829,829,0
20230731,174800,137072398,829,829,829,829,0
20230731,174700,137072398,829,829,829,829,0
20230731,174600,137072398,829,829,829,829,0
20230731,174500,137072398,829,829,829,829,0
20230731,174400,137072398,829,829,829,829,0
20230731,174300,137072398,829,829,829,829,0
20230731,174200,137072398,829,829,829,829,0
20230731,174100,137072398,829,829,829,829,0
20230731,174000,137072398,829,829,829,829,0
20230731,173900,137072398,829,829,829,829,0
20230731,173800,137072398,829,829,829,829,0
20230731,173700,137072398,829,829,829,829,0
20230731,173600,137072398,829,829,829,829,0
20230731,173500,137072398,829,829,829,829,0
20230731,173400,137072398,829,829,829,829,0
20230731,173300,137072398,829,829,829,829,0
20230731,173200,137072398,829,829,829,829,4653
20230731,173100,137072398,829,829,829,829,0
20230731,173000,137072398,829,829,829,829,0
20230731,172900,137072398,829,829,829,829,0
20230731,172800,137072398,829,829,829,829,0
20230731,172700,137072398,829,829,829,829,0
20230731,172600,137072398,829,829,829,829,0
20230731,172500,137072398,829,829,829,829,0
20230731,172400,137072398,829,829,829,829,0
20230731,172300,137072398,829,829,829,829,0
20230731,172200,137072398,829,829,829,829,0
20230731,172100,137072398,829,829,829,829,0
20230731,172000,137072398,829,829,829,829,0
20230731,171900,137072398,829,829,829,829,0
20230731,171800,137072398,829,829,829,829,0
20230731,171700,137072398,829,829,829,829,0
20230731,171600,137072398,829,829,829,829,0
20230731,171500,137072398,829,829,829,829,0
20230731,171400,137072398,829,829,829,829,0
20230731,171300,137072398,829,829,829,829,0
20230731,171200,137072398,829,829,829,829,0
20230731,171100,137072398,829,829,829,829,0
20230731,171000,137072398,829,829,829,829,0
20230731,170900,137072398,829,829,829,829,0
20230731,170800,137072398,829,829,829,829,0
20230731,170700,137072398,829,829,829,829,0
20230731,170600,137072398,829,829,829,829,0
20230731,170500,137072398,829,829,829,829,0
20230731,170400,137072398,829,829,829,829,0
20230731,170300,137072398,829,829,829,829,0
20230731,170200,137072398,829,829,829,829,4653
20230731,170100,137072398,829,829,829,829,0
20230731,170000,137072398,829,829,829,829,0
20230731,165900,137072398,829,829,829,829,0
20230731,165800,137072398,829,829,829,829,0
20230731,165700,137072398,829,829,829,829,0
20230731,165600,137072398,829,829,829,829,0
20230731,165500,137072398,829,829,829,829,0
20230731,165400,137072398,829,829,829,829,0
20230731,165300,137072398,829,829,829,829,0
20230731,165200,137072398,829,829,829,829,0
20230731,165100,137072398,829,829,829,829,0
20230731,165000,137072398,829,829,829,829,0
20230731,164900,137072398,829,829,829,829,0
20230731,164800,137072398,829,829,829,829,0
20230731,164700,137072398,829,829,829,829,0
20230731,164600,137072398,829,829,829,829,0
20230731,164500,137072398,829,829,829,829,0
20230731,164400,137072398,829,829,829,829,0
20230731,164300,137072398,829,829,829,829,0
20230731,164200,137072398,829,829,829,829,0
20230731,164100,137072398,829,829,829,829,0
20230731,164000,137072398,829,829,829,829,0
20230731,163900,137072398,829,829,829,829,0
20230731,163800,137072398,829,829,829,829,0
20230731,163700,137072398,829,829,829,829,0
20230731,163600,137072398,829,829,829,829,0
20230731,163500,137072398,829,829,829,829,0
20230731,163400,137072398,829,829,829,829,0
20230731,163300,137072398,829,829,829,829,0
20230731,163200,137072398,829,829,829,829,4653
20230731,163100,137072398,829,829,829,829,0
20230731,163000,137072398,829,829,829,829,0
20230731,162900,137072398,829,829,829,829,0
20230731,162800,137072398,829,829,829,829,0
20230731,162700,137072398,829,829,829,829,0
20230731,162600,137072398,829,829,829,829,0
20230731,162500,137072398,829,829,829,829,0
20230731,162400,137072398,829,829,829,829,0
20230731,162300,137072398,829,829,829,829,0
20230731,162200,137072398,829,829,829,829,0
20230731,162100,137072398,829,829,829,829,0
20230731,162000,137072398,829,829,829,829,0
20230731,161900,137072398,829,829,829,829,0
20230731,161800,137072398,829,829,829,829,0
20230731,161700,137072398,829,829,829,829,0
20230731,161600,137072398,829,829,829,829,0
20230731,161500,137072398,829,829,829,829,0
20230731,161400,137072398,829,829,829,829,0
20230731,161300,137072398,829,829,829,829,0
20230731,161200,137072398,829,829,829,829,0
20230731,161100,137072398,829,829,829,829,0
20230731,161000,137072398,829,829,829,829,0
20230731,160900,137072398,829,829,829,829,0
20230731,160800,137072398,829,829,829,829,0
20230731,160700,137072398,829,829,829,829,0
20230731,160600,137072398,829,829,829,829,0
20230731,160500,137072398,829,829,829,829,0
20230731,160400,137072398,829,829,829,829,0
20230731,160300,137072398,829,829,829,829,0
20230731,160200,137072398,829,829,829,829,4653
20230731,160100,137072398,829,829,829,829,0
20230731,160000,137072398,829,829,829,829,0
20230731,155900,137072398,829,829,829,829,0
20230731,155800,137072398,829,829,829,829,0
20230731,155700,137072398,829,829,829,829,0
20230731,155600,137072398,829,829,829,829,0
20230731,155500,137072398,829,829,829,829,0
20230731,155400,137072398,829,829,829,829,0
20230731,155300,137072398,829,829,829,829,0
20230731,155200,137072398,829,829,829,829,0
20230731,155100,137072398,829,829,829,829,0
20230731,155000,137072398,829,829,829,829,0
20230731,154900,137072398,829,829,829,829,0
20230731,154800,137072398,829,829,829,829,0
20230731,154700,137072398,829,829,829,829,0
20230731,154600,137072398,829,829,829,829,0
20230731,154500,137072398,829,829,829,829,0
20230731,154400,137072398,829,829,829,829,0
20230731,154300,137072398,829,829,829,829,0
20230731,154200,137072398,829,829,829,829,0
20230731,154100,137072398,829,829,829,829,0
20230731,154000,137072398,829,829,829,829,0
20230731,153900,137072398,829,829,829,829,0
20230731,153800,137072398,829,829,829,829,0
20230731,153700,137072398,829,829,829,829,0
20230731,153600,137072398,829,829,829,829,0
20230731,153500,137072398,829,829,829,829,0
20230731,153400,137072398,829,829,829,829,0
20230731,153300,137072398,829,829,829,829,0
20230731,153200,137072398,829,829,829,829,4653
20230731,153100,137072398,829,829,829,829,0
20230731,153000,137072398,829,829,829,829,4653
20230731,152900,133215061,834,834,834,834,0
20230731,152800,133215061,834,834,834,834,0
20230731,152700,133215061,834,834,834,834,0
20230731,152600,133215061,834,834,834,834,0
20230731,152500,133215061,834,834,834,834,0
20230731,152400,133215061,834,834,834,834,0
20230731,152300,133215061,834,834,834,834,0
20230731,152200,133215061,834,834,834,834,0
20230731,152100,133215061,834,834,834,834,0
20230731,152000,133215061,834,834,834,834,0
20230731,151900,133215061,834,832,834,832,3201
20230731,151800,130548477,832,832,832,832,41
20230731,151700,130514365,833,833,833,833,0
20230731,151600,130514365,833,831,833,831,18
20230731,151500,130499403,832,832,832,832,3
20230731,151400,130496907,833,833,833,833,0
20230731,151300,130496907,833,832,833,832,4
20230731,151200,130493578,830,830,830,830,288
20230731,151100,130254538,830,830,830,830,428
20230731,151000,129899298,830,830,830,830,27
20230731,150900,129876888,829,833,833,829,1657
20230731,150800,128499161,832,831,832,831,5997
20230731,150700,123510237,831,829,831,829,446
20230731,150600,123139615,830,830,830,830,2301
20230731,150500,121229785,830,829,830,828,1472
20230731,150400,120009166,829,829,829,829,6
20230731,150300,120004192,829,829,829,829,74
20230731,150200,119942846,828,828,828,828,1
20230731,150100,119942018,827,827,827,827,1985
20230731,150000,118300423,830,829,830,829,2000
20230731,145900,116640833,830,830,830,830,0
20230731,145800,116640833,830,830,830,830,0
20230731,145700,116640833,830,830,830,830,0
20230731,145600,116640833,830,828,830,828,11172
20230731,145500,107375955,827,827,827,827,10
20230731,145400,107367685,827,827,827,827,266
20230731,145300,107147703,827,827,827,827,0
20230731,145200,107147703,827,827,827,827,1
20230731,145100,107146876,828,828,828,828,7
20230731,145000,107141080,828,828,828,828,7
20230731,144900,107135284,828,827,828,827,195
20230731,144800,106973974,827,827,827,827,1
20230731,144700,106973147,827,827,827,827,0
20230731,144600,106973147,827,827,827,827,32
20230731,144500,106946683,828,827,828,827,31
20230731,144400,106921045,828,828,829,828,843
20230731,144300,106222781,828,828,828,828,0
20230731,144200,106222781,828,828,828,828,0
20230731,144100,106222781,828,828,828,828,630
20230731,144000,105701141,827,827,827,827,0
20230731,143900,105701141,827,827,827,827,140
20230731,143800,105585361,827,827,827,827,100
20230731,143700,105502661,827,827,827,827,0
20230731,143600,105502661,827,827,827,827,0
20230731,143500,105502661,827,827,827,827,0
20230731,143400,105502661,827,827,827,827,0
20230731,143300,105502661,827,827,827,827,0
20230731,143200,105502661,827,827,827,827,734
20230731,143100,104895643,827,827,827,827,0
20230731,143000,104895643,827,827,827,827,0
20230731,142900,104895643,827,827,827,827,0
20230731,142800,104895643,827,827,827,827,34
20230731,142700,104867525,827,827,827,827,18
20230731,142600,104852639,828,828,828,828,0
20230731,142500,104852639,828,828,828,828,0
20230731,142400,104852639,828,828,828,828,0
20230731,142300,104852639,828,828,828,828,0
20230731,142200,104852639,828,828,828,828,0
20230731,142100,104852639,828,828,828,828,0
20230731,142000,104852639,828,828,828,828,50
20230731,141900,104811239,828,828,828,828,50
20230731,141800,104769839,827,827,827,827,0
20230731,141700,104769839,827,827,827,827,1
20230731,141600,104769012,826,826,826,826,0
20230731,141500,104769012,826,826,826,826,0
20230731,141400,104769012,826,826,826,826,0
20230731,141300,104769012,826,826,826,826,102
20230731,141200,104684760,828,828,828,828,0
20230731,141100,104684760,828,828,828,828,1
20230731,141000,104683932,829,829,829,829,0
20230731,140900,104683932,829,829,829,829,0
20230731,140800,104683932,829,829,829,829,0
20230731,140700,104683932,829,829,829,829,1
20230731,140600,104683103,824,824,824,824,0
20230731,140500,104683103,824,824,824,824,0
20230731,140400,104683103,824,824,824,824,0
20230731,140300,104683103,824,824,824,824,3090
20230731,140200,102136943,825,826,826,825,910
20230731,140100,101385289,826,826,826,826,154
20230731,140000,101258085,826,826,826,826,128
20230731,135900,101152357,827,827,827,827,0
20230731,135800,101152357,827,827,827,827,74
20230731,135700,101091159,827,827,827,827,26
20230731,135600,101069657,826,826,826,826,0
20230731,135500,101069657,826,826,826,826,435
20230731,135400,100710347,826,826,826,826,61
20230731,135300,100659961,829,829,829,829,0
20230731,135200,100659961,829,829,829,829,0
20230731,135100,100659961,829,829,829,829,0
20230731,135000,100659961,829,829,829,829,0
20230731,134900,100659961,829,829,829,829,0
20230731,134800,100659961,829,829,829,829,0
20230731,134700,100659961,829,829,829,829,0
20230731,134600,100659961,829,829,829,829,0
20230731,134500,100659961,829,829,829,829,0
20230731,134400,100659961,829,829,829,829,0
20230731,134300,100659961,829,829,829,829,435
20230731,134200,100299346,829,829,829,829,61
20230731,134100,100248777,830,830,830,830,0
20230731,134000,100248777,830,830,830,830,0
20230731,133900,100248777,830,830,830,830,0
20230731,133800,100248777,830,830,830,830,0
20230731,133700,100248777,830,830,830,830,0
20230731,133600,100248777,830,830,830,830,0
20230731,133500,100248777,830,830,830,830,0
20230731,133400,100248777,830,830,830,830,0
20230731,133300,100248777,830,829,830,829,20
20230731,133200,100232187,830,830,830,830,0
20230731,133100,100232187,830,830,830,830,0
20230731,133000,100232187,830,830,830,830,0
20230731,132900,100232187,830,829,830,829,693
20230731,132800,99657679,826,826,826,826,0
20230731,132700,99657679,826,826,826,826,0
20230731,132600,99657679,826,826,826,826,374
20230731,132500,99348755,827,827,827,827,302
20230731,132400,99099001,829,829,829,829,0
20230731,132300,99099001,829,829,829,829,1
20230731,132200,99098172,830,830,830,830,0
20230731,132100,99098172,830,830,830,830,0
20230731,132000,99098172,830,830,830,830,0
20230731,131900,99098172,830,830,830,830,0
20230731,131800,99098172,830,829,830,829,593
20230731,131700,98605983,827,827,827,827,0
20230731,131600,98605983,827,827,827,827,0
20230731,131500,98605983,827,827,827,827,0
20230731,131400,98605983,827,827,827,827,1
20230731,131300,98605156,826,826,826,826,1
20230731,131200,98604330,829,829,829,829,2735
20230731,131100,96337015,830,830,830,830,0
20230731,131000,96337015,830,830,830,830,1000
20230731,130900,95507015,824,824,824,824,0
20230731,130800,95507015,824,824,824,824,0
20230731,130700,95507015,824,830,831,824,4010
20230731,130600,92193317,830,830,830,830,136
20230731,130500,92080437,831,831,831,831,0
20230731,130400,92080437,831,831,831,831,29
20230731,130300,92056338,831,831,831,831,0
20230731,130200,92056338,831,831,831,831,150
20230731,130100,91931688,830,830,830,830,0
20230731,130000,91931688,830,829,830,829,15
20230731,125900,91919248,829,829,829,829,1
20230731,125800,91918419,830,830,830,830,0
20230731,125700,91918419,830,829,830,829,733
20230731,125600,91310030,830,830,830,830,593
20230731,125500,90817840,830,830,830,830,496
20230731,125400,90406160,829,828,829,828,25
20230731,125300,90385455,830,830,830,830,0
20230731,125200,90385455,830,830,830,830,0
20230731,125100,90385455,830,830,830,830,0
20230731,125000,90385455,830,830,830,830,0
20230731,124900,90385455,830,830,830,830,100
20230731,124800,90302455,830,830,830,830,0
20230731,124700,90302455,830,830,830,830,0
20230731,124600,90302455,830,830,830,830,0
20230731,124500,90302455,830,830,830,830,0
20230731,124400,90302455,830,830,830,830,0
20230731,124300,90302455,830,828,830,828,2
20230731,124200,90300797,830,830,830,830,0
20230731,124100,90300797,830,830,830,830,0
20230731,124000,90300797,830,830,830,830,1
20230731,123900,90299967,830,830,830,830,0
20230731,123800,90299967,830,830,830,830,0
20230731,123700,90299967,830,830,830,830,0
20230731,123600,90299967,830,830,830,830,0
20230731,123500,90299967,830,830,830,830,0
20230731,123400,90299967,830,830,830,830,593
20230731,123300,89807777,830,830,830,830,0
20230731,123200,89807777,830,830,830,830,0
20230731,123100,89807777,830,830,830,830,22
20230731,123000,89789517,830,830,830,830,1039
20230731,122900,88927147,830,830,830,830,50
20230731,122800,88885647,830,830,830,830,693
20230731,122700,88310457,830,830,830,830,108
20230731,122600,88220817,830,830,830,830,50
20230731,122500,88179317,830,830,830,830,241
20230731,122400,87979287,825,825,825,825,100
20230731,122300,87896787,830,829,830,829,593
20230731,122200,87404607,825,825,825,825,0
20230731,122100,87404607,825,825,825,825,0
20230731,122000,87404607,825,827,827,825,544
20230731,121900,86955209,827,827,827,827,101
20230731,121800,86871682,830,830,830,830,0
20230731,121700,86871682,830,830,830,830,10
20230731,121600,86863382,830,830,830,830,444
20230731,121500,86494862,830,830,830,830,0
20230731,121400,86494862,830,830,830,830,0
20230731,121300,86494862,830,830,830,830,0
20230731,121200,86494862,830,830,830,830,593
20230731,121100,86002672,830,830,830,830,0
20230731,121000,86002672,830,830,830,830,0
20230731,120900,86002672,830,830,830,830,500
20230731,120800,85587672,830,829,830,829,3060
20230731,120700,83050931,829,829,829,829,0
20230731,120600,83050931,829,828,829,828,2458
20230731,120500,81013252,829,829,829,829,0
20230731,120400,81013252,829,829,829,829,0
20230731,120300,81013252,829,829,829,829,0
20230731,120200,81013252,829,829,829,829,0
20230731,120100,81013252,829,825,829,825,595
20230731,120000,80520168,824,824,824,824,1
20230731,115900,80519344,825,826,826,825,9
20230731,115800,80511911,811,818,818,811,2723
20230731,115700,78297611,818,818,818,818,0
20230731,115600,78297611,818,818,818,818,0
20230731,115500,78297611,818,818,818,818,2
20230731,115400,78295975,826,826,826,826,0
20230731,115300,78295975,826,826,826,826,0
20230731,115200,78295975,826,826,826,826,0
20230731,115100,78295975,826,826,826,826,0
20230731,115000,78295975,826,822,826,817,3012
20230731,114900,75829705,823,823,823,823,0
20230731,114800,75829705,823,823,823,823,0
20230731,114700,75829705,823,823,823,823,1325
20230731,114600,74739230,823,827,827,823,1000
20230731,114500,73914612,827,827,827,827,0
20230731,114400,73914612,827,827,827,827,1
20230731,114300,73913785,827,827,827,827,0
20230731,114200,73913785,827,827,827,827,30
20230731,114100,73888975,829,829,829,829,0
20230731,114000,73888975,829,829,829,829,0
20230731,113900,73888975,829,828,829,828,2054
20230731,113800,72188209,828,828,828,828,0
20230731,113700,72188209,828,828,828,828,0
20230731,113600,72188209,828,828,828,828,632
20230731,113500,71664913,827,827,827,827,2
20230731,113400,71663259,829,829,829,829,50
20230731,113300,71621809,829,829,829,829,0
20230731,113200,71621809,829,829,829,829,4
20230731,113100,71618493,830,830,830,830,0
20230731,113000,71618493,830,829,830,829,95
20230731,112900,71539667,830,830,830,830,0
20230731,112800,71539667,830,827,830,827,624
20230731,112700,71022196,829,829,829,829,0
20230731,112600,71022196,829,829,829,829,23
20230731,112500,71003129,829,829,829,829,0
20230731,112400,71003129,829,829,829,829,0
20230731,112300,71003129,829,829,829,829,30
20230731,112200,70978259,829,829,829,829,0
20230731,112100,70978259,829,829,829,829,6
20230731,112000,70973285,830,830,830,830,0
20230731,111900,70973285,830,830,830,830,0
20230731,111800,70973285,830,830,830,830,0
20230731,111700,70973285,830,829,830,829,593
20230731,111600,70481106,829,829,829,829,617
20230731,111500,69969613,829,829,829,829,180
20230731,111400,69820393,829,829,829,829,0
20230731,111300,69820393,829,829,829,829,1
20230731,111200,69819564,827,828,830,827,272
20230731,111100,69594598,827,827,827,827,2
20230731,111000,69592944,826,826,826,826,18
20230731,110900,69578076,830,830,830,830,0
20230731,110800,69578076,830,830,830,830,6
20230731,110700,69573096,831,831,831,831,0
20230731,110600,69573096,831,826,831,826,593
20230731,110500,69081872,823,825,825,823,1571
20230731,110400,67786942,825,827,827,824,14
20230731,110300,67775391,828,828,828,828,1
20230731,110200,67774563,824,824,824,824,0
20230731,110100,67774563,824,824,824,824,0
20230731,110000,67774563,824,824,824,824,0
20230731,105900,67774563,824,825,825,824,754
20230731,105800,67153258,826,828,828,826,316
20230731,105700,66891915,829,829,829,829,1
20230731,105600,66891086,829,828,829,828,2
20230731,105500,66889429,830,829,830,829,593
20230731,105400,66397249,829,829,829,829,0
20230731,105300,66397249,829,829,829,829,0
20230731,105200,66397249,829,829,829,829,1
20230731,105100,66396420,829,829,829,829,1
20230731,105000,66395591,830,830,830,830,0
20230731,104900,66395591,830,830,830,830,0
20230731,104800,66395591,830,823,830,823,3
20230731,104700,66393115,830,830,830,830,1
20230731,104600,66392285,822,822,822,822,0
20230731,104500,66392285,822,830,830,822,2000
20230731,104400,64746504,835,832,835,832,594
20230731,104300,64251517,832,832,832,832,2
20230731,104200,64249853,832,831,833,830,119
20230731,104100,64150857,830,829,830,829,143
20230731,104000,64032170,829,829,829,829,2000
20230731,103900,62374170,828,828,828,828,10
20230731,103800,62365890,829,829,829,829,1
20230731,103700,62365061,829,829,829,829,1
20230731,103600,62364232,829,829,829,829,0
20230731,103500,62364232,829,828,829,828,1159
20230731,103400,61403665,829,827,829,827,4000
20230731,103300,58089817,827,822,827,822,766
20230731,103200,57457218,822,824,824,818,1907
20230731,103100,55887227,826,826,826,826,0
20230731,103000,55887227,826,826,826,826,9
20230731,102900,55879793,826,823,826,823,7005
20230731,102800,50100774,823,823,823,823,0
20230731,102700,50100774,823,823,823,823,1
20230731,102600,50099951,822,822,822,822,0
20230731,102500,50099951,822,822,822,822,898
20230731,102400,49361795,822,822,822,822,124
20230731,102300,49259867,822,822,822,822,0
20230731,102200,49259867,822,822,822,822,594
20230731,102100,48771599,822,822,822,822,1120
20230731,102000,47850959,822,822,822,822,0
20230731,101900,47850959,822,822,822,822,903
20230731,101800,47108693,822,822,822,822,117
20230731,101700,47012519,822,822,822,822,1
20230731,101600,47011697,820,820,821,820,667
20230731,101500,46464756,819,818,819,818,7019
20230731,101400,40722713,817,817,817,817,752
20230731,101300,40108329,817,817,817,817,24
20230731,101200,40088721,817,817,817,817,0
20230731,101100,40088721,817,817,817,817,594
20230731,101000,39603423,817,817,817,817,0
20230731,100900,39603423,817,817,817,817,0
20230731,100800,39603423,817,817,817,817,0
20230731,100700,39603423,817,817,817,817,0
20230731,100600,39603423,817,817,817,817,0
20230731,100500,39603423,817,817,817,817,553
20230731,100400,39151622,816,816,816,816,363
20230731,100300,38855414,816,816,816,816,0
20230731,100200,38855414,816,816,816,816,0
20230731,100100,38855414,816,814,816,814,5899
20230731,100000,34047422,811,813,814,811,9915
20230731,095900,25988811,812,812,812,812,0
20230731,095800,25988811,812,812,812,812,0
20230731,095700,25988811,812,812,812,812,1723
20230731,095600,24589735,811,811,811,811,635
20230731,095500,24074750,812,812,812,812,0
20230731,095400,24074750,812,812,812,812,0
20230731,095300,24074750,812,812,812,812,0
20230731,095200,24074750,812,812,812,812,0
20230731,095100,24074750,812,812,812,812,0
20230731,095000,24074750,812,812,812,812,176
20230731,094900,23931838,811,812,812,811,4423
20230731,094800,20344091,813,813,813,813,387
20230731,094700,20029460,813,813,813,813,0
20230731,094600,20029460,813,813,813,813,372
20230731,094500,19727024,813,813,813,813,0
20230731,094400,19727024,813,813,813,813,0
20230731,094300,19727024,813,813,813,813,0
20230731,094200,19727024,813,813,813,813,69
20230731,094100,19670927,815,815,815,815,22
20230731,094000,19652997,815,814,815,814,49
20230731,093900,19613091,814,814,814,814,0
20230731,093800,19613091,814,812,814,812,1202
20230731,093700,18637065,813,813,813,813,0
20230731,093600,18637065,813,813,813,813,0
20230731,093500,18637065,813,813,813,813,43
20230731,093400,18602106,813,814,814,813,629
20230731,093300,18090711,816,816,816,816,0
20230731,093200,18090711,816,814,816,814,5
20230731,093100,18086635,815,815,815,815,0
20230731,093000,18086635,815,815,815,815,0
20230731,092900,18086635,815,816,816,815,389
20230731,092800,17769221,815,815,815,815,0
20230731,092700,17769221,815,815,815,815,0
20230731,092600,17769221,815,815,815,815,0
20230731,092500,17769221,815,815,815,815,740
20230731,092400,17166121,815,816,816,815,460
20230731,092300,16790961,816,816,816,816,0
20230731,092200,16790961,816,817,817,816,1245
20230731,092100,15774996,817,817,817,817,55
20230731,092000,15730061,817,817,817,817,76
20230731,091900,15667969,817,817,817,817,44
20230731,091800,15632021,817,817,818,817,6035
20230731,091700,10701391,817,816,817,816,185
20230731,091600,10550313,816,816,816,816,237
20230731,091500,10356921,818,816,818,816,503
20230731,091400,9945543,816,816,816,816,0
20230731,091300,9945543,816,818,818,816,1810
20230731,091200,8466945,818,818,818,818,0
20230731,091100,8466945,818,818,818,818,452
20230731,091000,8097209,818,818,818,818,0
20230731,090900,8097209,818,818,818,818,280
20230731,090800,7868169,818,816,818,815,902
20230731,090700,7131884,816,817,817,816,383
20230731,090600,6819011,817,816,817,816,758
20230731,090500,6200183,815,813,815,813,2
20230731,090400,6198555,816,815,816,815,162
20230731,090300,6066418,816,814,816,814,1131
20230731,090200,5144984,813,812,813,812,63
20230731,090100,5093779,813,813,813,813,186
20230731,090000,4942561,812,811,812,811,6089