KissMeData/044180/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191600,113206708,774,774,774,774,479
20230731,191500,113206708,774,774,774,774,0
20230731,191400,113206708,774,774,774,774,0
20230731,191300,113206708,774,774,774,774,0
20230731,191200,113206708,774,774,774,774,0
20230731,191100,113206708,774,774,774,774,0
20230731,191000,113206708,774,774,774,774,0
20230731,190900,113206708,774,774,774,774,0
20230731,190800,113206708,774,774,774,774,0
20230731,190700,113206708,774,774,774,774,0
20230731,190600,113206708,774,774,774,774,0
20230731,190500,113206708,774,774,774,774,0
20230731,190400,113206708,774,774,774,774,0
20230731,190300,113206708,774,774,774,774,0
20230731,190200,113206708,774,774,774,774,0
20230731,190100,113206708,774,774,774,774,0
20230731,190000,113206708,774,774,774,774,0
20230731,185900,113206708,774,774,774,774,0
20230731,185800,113206708,774,774,774,774,0
20230731,185700,113206708,774,774,774,774,0
20230731,185600,113206708,774,774,774,774,0
20230731,185500,113206708,774,774,774,774,0
20230731,185400,113206708,774,774,774,774,0
20230731,185300,113206708,774,774,774,774,0
20230731,185200,113206708,774,774,774,774,0
20230731,185100,113206708,774,774,774,774,0
20230731,185000,113206708,774,774,774,774,0
20230731,184900,113206708,774,774,774,774,0
20230731,184800,113206708,774,774,774,774,0
20230731,184700,113206708,774,774,774,774,0
20230731,184600,113206708,774,774,774,774,479
20230731,184500,113206708,774,774,774,774,0
20230731,184400,113206708,774,774,774,774,0
20230731,184300,113206708,774,774,774,774,0
20230731,184200,113206708,774,774,774,774,0
20230731,184100,113206708,774,774,774,774,0
20230731,184000,113206708,774,774,774,774,0
20230731,183900,113206708,774,774,774,774,0
20230731,183800,113206708,774,774,774,774,0
20230731,183700,113206708,774,774,774,774,0
20230731,183600,113206708,774,774,774,774,0
20230731,183500,113206708,774,774,774,774,0
20230731,183400,113206708,774,774,774,774,0
20230731,183300,113206708,774,774,774,774,0
20230731,183200,113206708,774,774,774,774,0
20230731,183100,113206708,774,774,774,774,0
20230731,183000,113206708,774,774,774,774,0
20230731,182900,113206708,774,774,774,774,0
20230731,182800,113206708,774,774,774,774,0
20230731,182700,113206708,774,774,774,774,0
20230731,182600,113206708,774,774,774,774,0
20230731,182500,113206708,774,774,774,774,0
20230731,182400,113206708,774,774,774,774,0
20230731,182300,113206708,774,774,774,774,0
20230731,182200,113206708,774,774,774,774,0
20230731,182100,113206708,774,774,774,774,0
20230731,182000,113206708,774,774,774,774,0
20230731,181900,113206708,774,774,774,774,0
20230731,181800,113206708,774,774,774,774,0
20230731,181700,113206708,774,774,774,774,0
20230731,181600,113206708,774,774,774,774,479
20230731,181500,113206708,774,774,774,774,0
20230731,181400,113206708,774,774,774,774,0
20230731,181300,113206708,774,774,774,774,0
20230731,181200,113206708,774,774,774,774,0
20230731,181100,113206708,774,774,774,774,0
20230731,181000,113206708,774,774,774,774,0
20230731,180900,113206708,774,774,774,774,0
20230731,180800,113206708,774,774,774,774,0
20230731,180700,113206708,774,774,774,774,0
20230731,180600,113206708,774,774,774,774,0
20230731,180500,113206708,774,774,774,774,0
20230731,180400,113206708,774,774,774,774,0
20230731,180300,113206708,774,774,774,774,0
20230731,180200,113206708,774,774,774,774,0
20230731,180100,113206708,774,774,774,774,0
20230731,180000,113206708,774,774,774,774,0
20230731,175900,113206708,774,774,774,774,0
20230731,175800,113206708,774,774,774,774,0
20230731,175700,113206708,774,774,774,774,0
20230731,175600,113206708,774,774,774,774,0
20230731,175500,113206708,774,774,774,774,0
20230731,175400,113206708,774,774,774,774,0
20230731,175300,113206708,774,774,774,774,0
20230731,175200,113206708,774,774,774,774,0
20230731,175100,113206708,774,774,774,774,0
20230731,175000,113206708,774,774,774,774,0
20230731,174900,113206708,774,774,774,774,0
20230731,174800,113206708,774,774,774,774,0
20230731,174700,113206708,774,774,774,774,0
20230731,174600,113206708,774,774,774,774,479
20230731,174500,113206708,774,774,774,774,0
20230731,174400,113206708,774,774,774,774,0
20230731,174300,113206708,774,774,774,774,0
20230731,174200,113206708,774,774,774,774,0
20230731,174100,113206708,774,774,774,774,0
20230731,174000,113206708,774,774,774,774,0
20230731,173900,113206708,774,774,774,774,0
20230731,173800,113206708,774,774,774,774,0
20230731,173700,113206708,774,774,774,774,0
20230731,173600,113206708,774,774,774,774,0
20230731,173500,113206708,774,774,774,774,0
20230731,173400,113206708,774,774,774,774,0
20230731,173300,113206708,774,774,774,774,0
20230731,173200,113206708,774,774,774,774,0
20230731,173100,113206708,774,774,774,774,0
20230731,173000,113206708,774,774,774,774,0
20230731,172900,113206708,774,774,774,774,0
20230731,172800,113206708,774,774,774,774,0
20230731,172700,113206708,774,774,774,774,0
20230731,172600,113206708,774,774,774,774,0
20230731,172500,113206708,774,774,774,774,0
20230731,172400,113206708,774,774,774,774,0
20230731,172300,113206708,774,774,774,774,0
20230731,172200,113206708,774,774,774,774,0
20230731,172100,113206708,774,774,774,774,0
20230731,172000,113206708,774,774,774,774,0
20230731,171900,113206708,774,774,774,774,0
20230731,171800,113206708,774,774,774,774,0
20230731,171700,113206708,774,774,774,774,0
20230731,171600,113206708,774,774,774,774,479
20230731,171500,113206708,774,774,774,774,0
20230731,171400,113206708,774,774,774,774,0
20230731,171300,113206708,774,774,774,774,0
20230731,171200,113206708,774,774,774,774,0
20230731,171100,113206708,774,774,774,774,0
20230731,171000,113206708,774,774,774,774,0
20230731,170900,113206708,774,774,774,774,0
20230731,170800,113206708,774,774,774,774,0
20230731,170700,113206708,774,774,774,774,0
20230731,170600,113206708,774,774,774,774,0
20230731,170500,113206708,774,774,774,774,0
20230731,170400,113206708,774,774,774,774,0
20230731,170300,113206708,774,774,774,774,0
20230731,170200,113206708,774,774,774,774,0
20230731,170100,113206708,774,774,774,774,0
20230731,170000,113206708,774,774,774,774,0
20230731,165900,113206708,774,774,774,774,0
20230731,165800,113206708,774,774,774,774,0
20230731,165700,113206708,774,774,774,774,0
20230731,165600,113206708,774,774,774,774,0
20230731,165500,113206708,774,774,774,774,0
20230731,165400,113206708,774,774,774,774,0
20230731,165300,113206708,774,774,774,774,0
20230731,165200,113206708,774,774,774,774,0
20230731,165100,113206708,774,774,774,774,0
20230731,165000,113206708,774,774,774,774,0
20230731,164900,113206708,774,774,774,774,0
20230731,164800,113206708,774,774,774,774,0
20230731,164700,113206708,774,774,774,774,0
20230731,164600,113206708,774,774,774,774,479
20230731,164500,113206708,774,774,774,774,0
20230731,164400,113206708,774,774,774,774,0
20230731,164300,113206708,774,774,774,774,0
20230731,164200,113206708,774,774,774,774,0
20230731,164100,113206708,774,774,774,774,0
20230731,164000,113206708,774,774,774,774,0
20230731,163900,113206708,774,774,774,774,0
20230731,163800,113206708,774,774,774,774,0
20230731,163700,113206708,774,774,774,774,0
20230731,163600,113206708,774,774,774,774,0
20230731,163500,113206708,774,774,774,774,0
20230731,163400,113206708,774,774,774,774,0
20230731,163300,113206708,774,774,774,774,0
20230731,163200,113206708,774,774,774,774,0
20230731,163100,113206708,774,774,774,774,0
20230731,163000,113206708,774,774,774,774,0
20230731,162900,113206708,774,774,774,774,0
20230731,162800,113206708,774,774,774,774,0
20230731,162700,113206708,774,774,774,774,0
20230731,162600,113206708,774,774,774,774,0
20230731,162500,113206708,774,774,774,774,0
20230731,162400,113206708,774,774,774,774,0
20230731,162300,113206708,774,774,774,774,0
20230731,162200,113206708,774,774,774,774,0
20230731,162100,113206708,774,774,774,774,0
20230731,162000,113206708,774,774,774,774,0
20230731,161900,113206708,774,774,774,774,0
20230731,161800,113206708,774,774,774,774,0
20230731,161700,113206708,774,774,774,774,0
20230731,161600,113206708,774,774,774,774,479
20230731,161500,113206708,774,774,774,774,0
20230731,161400,113206708,774,774,774,774,0
20230731,161300,113206708,774,774,774,774,0
20230731,161200,113206708,774,774,774,774,0
20230731,161100,113206708,774,774,774,774,0
20230731,161000,113206708,774,774,774,774,0
20230731,160900,113206708,774,774,774,774,0
20230731,160800,113206708,774,774,774,774,0
20230731,160700,113206708,774,774,774,774,0
20230731,160600,113206708,774,774,774,774,0
20230731,160500,113206708,774,774,774,774,0
20230731,160400,113206708,774,774,774,774,0
20230731,160300,113206708,774,774,774,774,0
20230731,160200,113206708,774,774,774,774,0
20230731,160100,113206708,774,774,774,774,0
20230731,160000,113206708,774,774,774,774,0
20230731,155900,113206708,774,774,774,774,0
20230731,155800,113206708,774,774,774,774,0
20230731,155700,113206708,774,774,774,774,0
20230731,155600,113206708,774,774,774,774,0
20230731,155500,113206708,774,774,774,774,0
20230731,155400,113206708,774,774,774,774,0
20230731,155300,113206708,774,774,774,774,0
20230731,155200,113206708,774,774,774,774,0
20230731,155100,113206708,774,774,774,774,0
20230731,155000,113206708,774,774,774,774,0
20230731,154900,113206708,774,774,774,774,0
20230731,154800,113206708,774,774,774,774,0
20230731,154700,113206708,774,774,774,774,0
20230731,154600,113206708,774,774,774,774,479
20230731,154500,113206708,774,774,774,774,0
20230731,154400,113206708,774,774,774,774,0
20230731,154300,113206708,774,774,774,774,0
20230731,154200,113206708,774,774,774,774,0
20230731,154100,113206708,774,774,774,774,0
20230731,154000,113206708,774,774,774,774,0
20230731,153900,113206708,774,774,774,774,0
20230731,153800,113206708,774,774,774,774,0
20230731,153700,113206708,774,774,774,774,0
20230731,153600,113206708,774,774,774,774,0
20230731,153500,113206708,774,774,774,774,0
20230731,153400,113206708,774,774,774,774,0
20230731,153300,113206708,774,774,774,774,0
20230731,153200,113206708,774,774,774,774,0
20230731,153100,113206708,774,774,774,774,0
20230731,153000,113206708,774,774,774,774,479
20230731,152900,112835962,773,773,773,773,0
20230731,152800,112835962,773,773,773,773,0
20230731,152700,112835962,773,773,773,773,0
20230731,152600,112835962,773,773,773,773,0
20230731,152500,112835962,773,773,773,773,0
20230731,152400,112835962,773,773,773,773,0
20230731,152300,112835962,773,773,773,773,0
20230731,152200,112835962,773,773,773,773,0
20230731,152100,112835962,773,773,773,773,0
20230731,152000,112835962,773,773,773,773,0
20230731,151900,112835962,773,774,774,773,126
20230731,151800,112738439,774,774,774,774,0
20230731,151700,112738439,774,774,774,774,51
20230731,151600,112698965,774,774,774,774,2
20230731,151500,112697417,774,774,774,774,1012
20230731,151400,111914129,774,774,774,774,0
20230731,151300,111914129,774,774,774,774,1700
20230731,151200,110598329,774,774,774,774,0
20230731,151100,110598329,774,773,774,773,2083
20230731,151000,108986305,773,773,773,773,0
20230731,150900,108986305,773,773,773,773,0
20230731,150800,108986305,773,773,773,773,0
20230731,150700,108986305,773,773,773,773,19
20230731,150600,108971618,773,773,773,773,598
20230731,150500,108509364,773,773,773,773,0
20230731,150400,108509364,773,773,773,773,1940
20230731,150300,107009744,773,773,773,773,0
20230731,150200,107009744,773,773,773,773,0
20230731,150100,107009744,773,773,773,773,0
20230731,150000,107009744,773,773,773,773,1
20230731,145900,107008971,773,773,773,773,0
20230731,145800,107008971,773,773,773,773,0
20230731,145700,107008971,773,773,773,773,1771
20230731,145600,105639988,773,773,773,773,0
20230731,145500,105639988,773,773,773,773,127
20230731,145400,105541817,774,774,774,774,0
20230731,145300,105541817,774,774,774,774,0
20230731,145200,105541817,774,774,774,774,0
20230731,145100,105541817,774,774,774,774,0
20230731,145000,105541817,774,774,774,774,0
20230731,144900,105541817,774,774,774,774,0
20230731,144800,105541817,774,774,774,774,0
20230731,144700,105541817,774,774,774,774,1
20230731,144600,105541043,773,773,773,773,113
20230731,144500,105453694,773,772,773,772,1138
20230731,144400,104574031,772,772,772,772,9
20230731,144300,104567083,772,773,773,772,225
20230731,144200,104393281,774,774,774,774,1
20230731,144100,104392507,773,773,773,773,375
20230731,144000,104102632,773,773,773,773,0
20230731,143900,104102632,773,773,773,773,0
20230731,143800,104102632,773,773,773,773,1
20230731,143700,104101859,774,774,774,774,0
20230731,143600,104101859,774,774,774,774,0
20230731,143500,104101859,774,774,774,774,0
20230731,143400,104101859,774,774,774,774,130
20230731,143300,104001239,774,774,774,774,0
20230731,143200,104001239,774,774,774,774,512
20230731,143100,103604951,774,774,774,774,52
20230731,143000,103564703,775,775,775,775,0
20230731,142900,103564703,775,775,775,775,252
20230731,142800,103369403,775,775,775,775,10
20230731,142700,103361653,775,775,775,775,0
20230731,142600,103361653,775,775,775,775,0
20230731,142500,103361653,775,775,775,775,0
20230731,142400,103361653,775,774,775,774,67
20230731,142300,103309729,773,773,773,773,0
20230731,142200,103309729,773,773,773,773,0
20230731,142100,103309729,773,773,773,773,0
20230731,142000,103309729,773,773,773,773,2000
20230731,141900,101763729,774,775,775,774,784
20230731,141800,101156430,775,775,775,775,110
20230731,141700,101071180,775,775,775,775,1
20230731,141600,101070405,776,776,776,776,0
20230731,141500,101070405,776,776,776,776,0
20230731,141400,101070405,776,776,776,776,0
20230731,141300,101070405,776,776,776,776,76
20230731,141200,101011429,776,776,776,776,0
20230731,141100,101011429,776,776,776,776,0
20230731,141000,101011429,776,776,776,776,47
20230731,140900,100974957,778,778,778,778,0
20230731,140800,100974957,778,778,778,778,0
20230731,140700,100974957,778,778,778,778,0
20230731,140600,100974957,778,778,778,778,1
20230731,140500,100974179,775,776,776,775,394
20230731,140400,100668512,776,776,776,776,1000
20230731,140300,99892512,774,774,774,774,0
20230731,140200,99892512,774,774,774,774,0
20230731,140100,99892512,774,774,774,774,0
20230731,140000,99892512,774,774,774,774,0
20230731,135900,99892512,774,774,774,774,83
20230731,135800,99828270,774,774,774,774,0
20230731,135700,99828270,774,774,774,774,0
20230731,135600,99828270,774,774,774,774,47
20230731,135500,99791892,778,778,778,778,0
20230731,135400,99791892,778,778,778,778,0
20230731,135300,99791892,778,778,778,778,7
20230731,135200,99786446,773,773,773,773,0
20230731,135100,99786446,773,773,773,773,0
20230731,135000,99786446,773,773,773,773,3
20230731,134900,99784127,773,773,773,773,0
20230731,134800,99784127,773,773,773,773,0
20230731,134700,99784127,773,773,773,773,66
20230731,134600,99733109,779,779,779,779,0
20230731,134500,99733109,779,777,779,777,21
20230731,134400,99716755,779,779,779,779,0
20230731,134300,99716755,779,779,779,779,2
20230731,134200,99715197,773,773,773,773,47
20230731,134100,99678866,780,780,780,780,0
20230731,134000,99678866,780,780,780,780,66
20230731,133900,99627386,773,773,773,773,0
20230731,133800,99627386,773,773,773,773,2
20230731,133700,99625840,773,773,773,773,0
20230731,133600,99625840,773,773,773,773,0
20230731,133500,99625840,773,773,773,773,5
20230731,133400,99621975,773,773,773,773,0
20230731,133300,99621975,773,773,773,773,0
20230731,133200,99621975,773,774,774,773,200
20230731,133100,99467345,773,773,773,773,0
20230731,133000,99467345,773,773,773,773,0
20230731,132900,99467345,773,773,773,773,180
20230731,132800,99328205,773,773,773,773,47
20230731,132700,99291874,773,773,773,773,0
20230731,132600,99291874,773,773,773,773,0
20230731,132500,99291874,773,773,773,773,0
20230731,132400,99291874,773,773,773,773,96
20230731,132300,99217666,779,779,779,779,1
20230731,132200,99216887,770,777,777,770,3386
20230731,132100,96598202,777,777,777,777,0
20230731,132000,96598202,777,777,777,777,0
20230731,131900,96598202,777,779,779,777,626
20230731,131800,96111430,779,780,780,779,39
20230731,131700,96081041,781,781,781,781,1127
20230731,131600,95200854,782,782,782,782,0
20230731,131500,95200854,782,782,782,782,13
20230731,131400,95190688,782,783,783,781,416
20230731,131300,94865422,783,783,783,783,7
20230731,131200,94859941,783,783,783,783,2
20230731,131100,94858375,782,783,783,782,4
20230731,131000,94855245,782,782,782,782,31
20230731,130900,94831003,782,782,782,782,0
20230731,130800,94831003,782,782,782,782,66
20230731,130700,94779391,782,783,783,782,79
20230731,130600,94717542,788,788,788,788,1
20230731,130500,94716754,789,789,789,789,1
20230731,130400,94715965,784,784,784,784,2776
20230731,130300,92539581,784,784,784,784,0
20230731,130200,92539581,784,784,784,784,0
20230731,130100,92539581,784,785,785,784,1500
20230731,130000,91363313,784,788,790,784,3635
20230731,125900,88494560,788,788,788,788,420
20230731,125800,88163600,788,789,789,788,209
20230731,125700,87998808,789,790,790,789,1163
20230731,125600,87080048,790,787,790,787,4809
20230731,125500,83288141,788,783,788,783,5615
20230731,125400,78880860,782,782,783,782,805
20230731,125300,78250550,782,782,782,782,318
20230731,125200,78001874,782,782,782,782,2
20230731,125100,78000310,782,782,782,782,610
20230731,125000,77523290,782,782,782,782,0
20230731,124900,77523290,782,782,782,782,91
20230731,124800,77452128,781,781,781,781,90
20230731,124700,77381838,781,781,781,781,0
20230731,124600,77381838,781,782,782,781,47
20230731,124500,77345100,783,783,783,783,0
20230731,124400,77345100,783,783,783,783,0
20230731,124300,77345100,783,782,783,782,3217
20230731,124200,74829289,781,781,781,781,10
20230731,124100,74821479,781,781,781,781,1
20230731,124000,74820698,781,781,781,781,0
20230731,123900,74820698,781,781,781,781,0
20230731,123800,74820698,781,781,781,781,0
20230731,123700,74820698,781,781,781,781,0
20230731,123600,74820698,781,781,781,781,0
20230731,123500,74820698,781,780,781,780,1791
20230731,123400,73423568,780,780,780,780,1600
20230731,123300,72175568,775,775,775,775,0
20230731,123200,72175568,775,776,776,775,1430
20230731,123100,71066935,777,780,780,777,1316
20230731,123000,70042456,780,780,780,780,1
20230731,122900,70041676,779,779,779,779,0
20230731,122800,70041676,779,779,779,779,734
20230731,122700,69469890,779,779,779,779,49
20230731,122600,69431719,779,779,779,779,124
20230731,122500,69335123,779,779,779,779,0
20230731,122400,69335123,779,777,779,777,17
20230731,122300,69321912,779,777,779,777,3
20230731,122200,69319579,775,775,775,775,0
20230731,122100,69319579,775,775,775,775,0
20230731,122000,69319579,775,775,775,775,0
20230731,121900,69319579,775,775,775,775,0
20230731,121800,69319579,775,775,775,775,47
20230731,121700,69283154,779,779,779,779,0
20230731,121600,69283154,779,779,779,779,0
20230731,121500,69283154,779,779,779,779,1
20230731,121400,69282375,774,774,774,774,26
20230731,121300,69262251,774,774,774,774,0
20230731,121200,69262251,774,774,774,774,1
20230731,121100,69261477,779,779,779,779,140
20230731,121000,69152417,774,774,774,774,675
20230731,120900,68629967,774,775,775,774,250
20230731,120800,68436345,775,775,775,775,0
20230731,120700,68436345,775,775,775,775,5
20230731,120600,68432470,775,775,775,775,0
20230731,120500,68432470,775,775,775,775,0
20230731,120400,68432470,775,779,779,775,48
20230731,120300,68395266,777,777,777,777,100
20230731,120200,68317566,779,779,779,779,1
20230731,120100,68316787,779,779,779,779,10
20230731,120000,68308997,779,779,779,779,1
20230731,115900,68308218,779,779,779,779,1
20230731,115800,68307439,779,779,779,779,500
20230731,115700,67917939,777,777,777,777,1
20230731,115600,67917162,777,777,777,777,0
20230731,115500,67917162,777,777,777,777,0
20230731,115400,67917162,777,777,777,777,0
20230731,115300,67917162,777,777,777,777,0
20230731,115200,67917162,777,777,777,777,0
20230731,115100,67917162,777,778,778,777,60
20230731,115000,67870541,778,778,778,778,978
20230731,114900,67109657,778,777,778,777,10
20230731,114800,67101881,777,777,777,777,1
20230731,114700,67101104,778,778,778,778,0
20230731,114600,67101104,778,778,778,778,7
20230731,114500,67095658,778,778,778,778,0
20230731,114400,67095658,778,778,778,778,0
20230731,114300,67095658,778,778,778,778,1
20230731,114200,67094880,777,777,777,777,0
20230731,114100,67094880,777,777,777,777,0
20230731,114000,67094880,777,777,777,777,150
20230731,113900,66978330,777,777,777,777,142
20230731,113800,66867996,778,778,778,778,245
20230731,113700,66677386,778,778,778,778,605
20230731,113600,66206696,778,778,778,778,48
20230731,113500,66169352,777,777,777,777,0
20230731,113400,66169352,777,777,777,777,1
20230731,113300,66168575,777,779,779,777,4
20230731,113200,66165465,779,779,779,779,25
20230731,113100,66145990,778,778,778,778,2
20230731,113000,66144434,779,779,779,779,1
20230731,112900,66143655,780,780,780,780,0
20230731,112800,66143655,780,780,780,780,0
20230731,112700,66143655,780,780,780,780,32
20230731,112600,66118695,775,775,775,775,73
20230731,112500,66062120,774,774,774,774,0
20230731,112400,66062120,774,774,774,774,0
20230731,112300,66062120,774,775,780,774,1934
20230731,112200,64564440,775,775,775,775,48
20230731,112100,64527240,780,780,780,780,0
20230731,112000,64527240,780,780,780,780,0
20230731,111900,64527240,780,780,780,780,0
20230731,111800,64527240,780,780,780,780,1
20230731,111700,64526460,780,780,780,780,100
20230731,111600,64448460,780,780,780,780,1
20230731,111500,64447680,780,780,780,780,0
20230731,111400,64447680,780,780,780,780,0
20230731,111300,64447680,780,780,780,780,0
20230731,111200,64447680,780,780,780,780,0
20230731,111100,64447680,780,780,780,780,0
20230731,111000,64447680,780,780,780,780,16
20230731,110900,64435200,774,774,774,774,51
20230731,110800,64395726,774,774,774,774,48
20230731,110700,64358574,774,774,774,774,2
20230731,110600,64357026,780,780,780,780,0
20230731,110500,64357026,780,780,780,780,0
20230731,110400,64357026,780,780,780,780,2
20230731,110300,64355466,780,780,780,780,0
20230731,110200,64355466,780,780,780,780,50
20230731,110100,64316466,780,780,780,780,1
20230731,110000,64315686,774,774,774,774,0
20230731,105900,64315686,774,774,774,774,1
20230731,105800,64314912,774,779,779,774,7
20230731,105700,64309489,774,774,774,774,0
20230731,105600,64309489,774,774,774,774,0
20230731,105500,64309489,774,774,774,774,0
20230731,105400,64309489,774,774,774,774,48
20230731,105300,64272337,780,780,780,780,0
20230731,105200,64272337,780,780,780,780,1
20230731,105100,64271557,773,773,773,773,1
20230731,105000,64270784,779,779,779,779,1
20230731,104900,64270005,781,781,781,781,0
20230731,104800,64270005,781,781,781,781,2
20230731,104700,64268443,781,781,781,770,1010
20230731,104600,63484014,781,781,781,781,0
20230731,104500,63484014,781,781,781,781,0
20230731,104400,63484014,781,781,781,781,0
20230731,104300,63484014,781,778,781,778,3
20230731,104200,63481677,778,779,779,778,1000
20230731,104100,62702725,779,779,779,779,0
20230731,104000,62702725,779,779,779,779,48
20230731,103900,62665333,778,783,783,778,1223
20230731,103800,61707749,783,783,783,783,0
20230731,103700,61707749,783,783,783,783,600
20230731,103600,61237949,784,784,784,784,0
20230731,103500,61237949,784,784,784,784,0
20230731,103400,61237949,784,784,784,784,0
20230731,103300,61237949,784,784,784,784,60
20230731,103200,61190909,784,784,784,784,3
20230731,103100,61188557,784,784,784,784,0
20230731,103000,61188557,784,784,784,783,333
20230731,102900,60927486,784,784,784,784,131
20230731,102800,60824782,784,784,784,784,544
20230731,102700,60398286,783,777,783,777,563
20230731,102600,59957512,775,783,783,771,1499
20230731,102500,58793281,780,780,780,780,0
20230731,102400,58793281,780,780,780,780,0
20230731,102300,58793281,780,780,780,780,18
20230731,102200,58779241,785,781,785,781,7234
20230731,102100,53118819,780,780,780,780,2775
20230731,102000,50954319,778,778,778,778,0
20230731,101900,50954319,778,778,778,778,205
20230731,101800,50794829,780,780,780,780,19
20230731,101700,50780009,780,780,780,780,11
20230731,101600,50771429,780,780,780,780,1120
20230731,101500,49897829,780,780,780,780,16
20230731,101400,49885349,780,780,780,780,10
20230731,101300,49877549,780,780,780,778,260
20230731,101200,49674789,778,779,779,778,48
20230731,101100,49637417,779,779,779,779,36
20230731,101000,49609373,779,779,779,779,0
20230731,100900,49609373,779,779,779,779,500
20230731,100800,49219873,778,778,778,778,127
20230731,100700,49121067,776,776,776,776,1421
20230731,100600,48018371,778,778,778,778,2
20230731,100500,48016815,779,779,779,779,0
20230731,100400,48016815,779,779,779,779,61
20230731,100300,47969296,779,779,779,779,0
20230731,100200,47969296,779,779,779,779,0
20230731,100100,47969296,779,778,779,778,244
20230731,100000,47779459,778,778,778,778,0
20230731,095900,47779459,778,778,778,778,261
20230731,095800,47576401,778,778,778,778,1548
20230731,095700,46372057,778,778,778,778,0
20230731,095600,46372057,778,778,778,778,0
20230731,095500,46372057,778,778,778,778,5
20230731,095400,46368167,780,780,780,780,0
20230731,095300,46368167,780,780,780,780,0
20230731,095200,46368167,780,780,780,780,0
20230731,095100,46368167,780,780,780,780,463
20230731,095000,46007027,781,781,781,781,129
20230731,094900,45906278,782,782,782,782,0
20230731,094800,45906278,782,782,782,782,0
20230731,094700,45906278,782,782,782,782,0
20230731,094600,45906278,782,771,782,771,2021
20230731,094500,44329376,771,771,771,771,0
20230731,094400,44329376,771,771,771,771,48
20230731,094300,44292368,778,778,778,778,3
20230731,094200,44290034,771,779,779,771,102
20230731,094100,44210584,779,779,779,779,1
20230731,094000,44209805,779,780,780,779,500
20230731,093900,43820105,770,779,779,770,115
20230731,093800,43730529,779,780,781,768,2511
20230731,093700,41793184,781,781,781,781,50
20230731,093600,41754134,782,780,782,780,700
20230731,093500,41206989,782,782,782,782,0
20230731,093400,41206989,782,774,782,774,1272
20230731,093300,40213593,772,775,775,772,131
20230731,093200,40112227,775,775,775,775,0
20230731,093100,40112227,775,777,777,775,922
20230731,093000,39396535,783,783,784,782,1429
20230731,092900,38277048,784,784,784,784,54
20230731,092800,38234712,783,777,783,776,2015
20230731,092700,36662242,778,778,778,777,156
20230731,092600,36540924,778,779,780,778,2489
20230731,092500,34599826,779,777,779,777,1384
20230731,092400,33521998,769,768,776,768,2615
20230731,092300,31493595,768,769,777,768,188
20230731,092200,31348202,779,767,779,767,6690
20230731,092100,26182770,765,765,765,765,3566
20230731,092000,23454780,765,764,765,764,229
20230731,091900,23279721,764,764,764,764,0
20230731,091800,23279721,764,764,764,764,10
20230731,091700,23272081,764,763,764,763,293
20230731,091600,23048396,759,759,759,759,0
20230731,091500,23048396,759,759,759,757,7844
20230731,091400,17101571,760,760,760,760,43
20230731,091300,17068891,760,760,760,759,2627
20230731,091200,15072502,763,763,763,763,1
20230731,091100,15071739,758,765,765,758,3517
20230731,091000,12404281,765,759,765,759,3
20230731,090900,12401998,765,765,765,765,0
20230731,090800,12401998,765,765,765,765,0
20230731,090700,12401998,765,765,765,765,0
20230731,090600,12401998,765,767,767,765,2
20230731,090500,12400466,767,767,767,767,2
20230731,090400,12398932,759,759,759,759,0
20230731,090300,12398932,759,760,760,758,972
20230731,090200,11661934,757,764,764,757,242
20230731,090100,11477396,771,754,771,754,1780
20230731,090000,10115683,757,753,757,753,13418