KissMeData/044480/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,192600,472128981,781,781,781,781,8142
20240731,192500,472128981,781,781,781,781,0
20240731,192400,472128981,781,781,781,781,0
20240731,192300,472128981,781,781,781,781,0
20240731,192200,472128981,781,781,781,781,0
20240731,192100,472128981,781,781,781,781,0
20240731,192000,472128981,781,781,781,781,0
20240731,191900,472128981,781,781,781,781,0
20240731,191800,472128981,781,781,781,781,0
20240731,191700,472128981,781,781,781,781,0
20240731,191600,472128981,781,781,781,781,0
20240731,191500,472128981,781,781,781,781,0
20240731,191400,472128981,781,781,781,781,0
20240731,191300,472128981,781,781,781,781,0
20240731,191200,472128981,781,781,781,781,0
20240731,191100,472128981,781,781,781,781,0
20240731,191000,472128981,781,781,781,781,0
20240731,190900,472128981,781,781,781,781,0
20240731,190800,472128981,781,781,781,781,0
20240731,190700,472128981,781,781,781,781,0
20240731,190600,472128981,781,781,781,781,0
20240731,190500,472128981,781,781,781,781,0
20240731,190400,472128981,781,781,781,781,0
20240731,190300,472128981,781,781,781,781,0
20240731,190200,472128981,781,781,781,781,0
20240731,190100,472128981,781,781,781,781,0
20240731,190000,472128981,781,781,781,781,0
20240731,185900,472128981,781,781,781,781,0
20240731,185800,472128981,781,781,781,781,0
20240731,185700,472128981,781,781,781,781,0
20240731,185600,472128981,781,781,781,781,8142
20240731,185500,472128981,781,781,781,781,0
20240731,185400,472128981,781,781,781,781,0
20240731,185300,472128981,781,781,781,781,0
20240731,185200,472128981,781,781,781,781,0
20240731,185100,472128981,781,781,781,781,0
20240731,185000,472128981,781,781,781,781,0
20240731,184900,472128981,781,781,781,781,0
20240731,184800,472128981,781,781,781,781,0
20240731,184700,472128981,781,781,781,781,0
20240731,184600,472128981,781,781,781,781,0
20240731,184500,472128981,781,781,781,781,0
20240731,184400,472128981,781,781,781,781,0
20240731,184300,472128981,781,781,781,781,0
20240731,184200,472128981,781,781,781,781,0
20240731,184100,472128981,781,781,781,781,0
20240731,184000,472128981,781,781,781,781,0
20240731,183900,472128981,781,781,781,781,0
20240731,183800,472128981,781,781,781,781,0
20240731,183700,472128981,781,781,781,781,0
20240731,183600,472128981,781,781,781,781,0
20240731,183500,472128981,781,781,781,781,0
20240731,183400,472128981,781,781,781,781,0
20240731,183300,472128981,781,781,781,781,0
20240731,183200,472128981,781,781,781,781,0
20240731,183100,472128981,781,781,781,781,0
20240731,183000,472128981,781,781,781,781,0
20240731,182900,472128981,781,781,781,781,0
20240731,182800,472128981,781,781,781,781,0
20240731,182700,472128981,781,781,781,781,0
20240731,182600,472128981,781,781,781,781,8142
20240731,182500,472128981,781,781,781,781,0
20240731,182400,472128981,781,781,781,781,0
20240731,182300,472128981,781,781,781,781,0
20240731,182200,472128981,781,781,781,781,0
20240731,182100,472128981,781,781,781,781,0
20240731,182000,472128981,781,781,781,781,0
20240731,181900,472128981,781,781,781,781,0
20240731,181800,472128981,781,781,781,781,0
20240731,181700,472128981,781,781,781,781,0
20240731,181600,472128981,781,781,781,781,0
20240731,181500,472128981,781,781,781,781,0
20240731,181400,472128981,781,781,781,781,0
20240731,181300,472128981,781,781,781,781,0
20240731,181200,472128981,781,781,781,781,0
20240731,181100,472128981,781,781,781,781,0
20240731,181000,472128981,781,781,781,781,0
20240731,180900,472128981,781,781,781,781,0
20240731,180800,472128981,781,781,781,781,0
20240731,180700,472128981,781,781,781,781,0
20240731,180600,472128981,781,781,781,781,0
20240731,180500,472128981,781,781,781,781,0
20240731,180400,472128981,781,781,781,781,0
20240731,180300,472128981,781,781,781,781,0
20240731,180200,472128981,781,781,781,781,0
20240731,180100,472128981,781,781,781,781,0
20240731,180000,472128981,781,781,781,781,0
20240731,175900,472128981,781,781,781,781,0
20240731,175800,472128981,781,781,781,781,0
20240731,175700,472128981,781,781,781,781,0
20240731,175600,472128981,781,781,781,781,8142
20240731,175500,472128981,781,781,781,781,0
20240731,175400,472128981,781,781,781,781,0
20240731,175300,472128981,781,781,781,781,0
20240731,175200,472128981,781,781,781,781,0
20240731,175100,472128981,781,781,781,781,0
20240731,175000,472128981,781,781,781,781,0
20240731,174900,472128981,781,781,781,781,0
20240731,174800,472128981,781,781,781,781,0
20240731,174700,472128981,781,781,781,781,0
20240731,174600,472128981,781,781,781,781,0
20240731,174500,472128981,781,781,781,781,0
20240731,174400,472128981,781,781,781,781,0
20240731,174300,472128981,781,781,781,781,0
20240731,174200,472128981,781,781,781,781,0
20240731,174100,472128981,781,781,781,781,0
20240731,174000,472128981,781,781,781,781,0
20240731,173900,472128981,781,781,781,781,0
20240731,173800,472128981,781,781,781,781,0
20240731,173700,472128981,781,781,781,781,0
20240731,173600,472128981,781,781,781,781,0
20240731,173500,472128981,781,781,781,781,0
20240731,173400,472128981,781,781,781,781,0
20240731,173300,472128981,781,781,781,781,0
20240731,173200,472128981,781,781,781,781,0
20240731,173100,472128981,781,781,781,781,0
20240731,173000,472128981,781,781,781,781,0
20240731,172900,472128981,781,781,781,781,0
20240731,172800,472128981,781,781,781,781,0
20240731,172700,472128981,781,781,781,781,0
20240731,172600,472128981,781,781,781,781,8142
20240731,172500,472128981,781,781,781,781,0
20240731,172400,472128981,781,781,781,781,0
20240731,172300,472128981,781,781,781,781,0
20240731,172200,472128981,781,781,781,781,0
20240731,172100,472128981,781,781,781,781,0
20240731,172000,472128981,781,781,781,781,0
20240731,171900,472128981,781,781,781,781,0
20240731,171800,472128981,781,781,781,781,0
20240731,171700,472128981,781,781,781,781,0
20240731,171600,472128981,781,781,781,781,0
20240731,171500,472128981,781,781,781,781,0
20240731,171400,472128981,781,781,781,781,0
20240731,171300,472128981,781,781,781,781,0
20240731,171200,472128981,781,781,781,781,0
20240731,171100,472128981,781,781,781,781,0
20240731,171000,472128981,781,781,781,781,0
20240731,170900,472128981,781,781,781,781,0
20240731,170800,472128981,781,781,781,781,0
20240731,170700,472128981,781,781,781,781,0
20240731,170600,472128981,781,781,781,781,0
20240731,170500,472128981,781,781,781,781,0
20240731,170400,472128981,781,781,781,781,0
20240731,170300,472128981,781,781,781,781,0
20240731,170200,472128981,781,781,781,781,0
20240731,170100,472128981,781,781,781,781,0
20240731,170000,472128981,781,781,781,781,0
20240731,165900,472128981,781,781,781,781,0
20240731,165800,472128981,781,781,781,781,0
20240731,165700,472128981,781,781,781,781,0
20240731,165600,472128981,781,781,781,781,8142
20240731,165500,472128981,781,781,781,781,0
20240731,165400,472128981,781,781,781,781,0
20240731,165300,472128981,781,781,781,781,0
20240731,165200,472128981,781,781,781,781,0
20240731,165100,472128981,781,781,781,781,0
20240731,165000,472128981,781,781,781,781,0
20240731,164900,472128981,781,781,781,781,0
20240731,164800,472128981,781,781,781,781,0
20240731,164700,472128981,781,781,781,781,0
20240731,164600,472128981,781,781,781,781,0
20240731,164500,472128981,781,781,781,781,0
20240731,164400,472128981,781,781,781,781,0
20240731,164300,472128981,781,781,781,781,0
20240731,164200,472128981,781,781,781,781,0
20240731,164100,472128981,781,781,781,781,0
20240731,164000,472128981,781,781,781,781,0
20240731,163900,472128981,781,781,781,781,0
20240731,163800,472128981,781,781,781,781,0
20240731,163700,472128981,781,781,781,781,0
20240731,163600,472128981,781,781,781,781,0
20240731,163500,472128981,781,781,781,781,0
20240731,163400,472128981,781,781,781,781,0
20240731,163300,472128981,781,781,781,781,0
20240731,163200,472128981,781,781,781,781,0
20240731,163100,472128981,781,781,781,781,0
20240731,163000,472128981,781,781,781,781,0
20240731,162900,472128981,781,781,781,781,0
20240731,162800,472128981,781,781,781,781,0
20240731,162700,472128981,781,781,781,781,0
20240731,162600,472128981,781,781,781,781,8142
20240731,162500,472128981,781,781,781,781,0
20240731,162400,472128981,781,781,781,781,0
20240731,162300,472128981,781,781,781,781,0
20240731,162200,472128981,781,781,781,781,0
20240731,162100,472128981,781,781,781,781,0
20240731,162000,472128981,781,781,781,781,0
20240731,161900,472128981,781,781,781,781,0
20240731,161800,472128981,781,781,781,781,0
20240731,161700,472128981,781,781,781,781,0
20240731,161600,472128981,781,781,781,781,0
20240731,161500,472128981,781,781,781,781,0
20240731,161400,472128981,781,781,781,781,0
20240731,161300,472128981,781,781,781,781,0
20240731,161200,472128981,781,781,781,781,0
20240731,161100,472128981,781,781,781,781,0
20240731,161000,472128981,781,781,781,781,0
20240731,160900,472128981,781,781,781,781,0
20240731,160800,472128981,781,781,781,781,0
20240731,160700,472128981,781,781,781,781,0
20240731,160600,472128981,781,781,781,781,0
20240731,160500,472128981,781,781,781,781,0
20240731,160400,472128981,781,781,781,781,0
20240731,160300,472128981,781,781,781,781,0
20240731,160200,472128981,781,781,781,781,0
20240731,160100,472128981,781,781,781,781,0
20240731,160000,472128981,781,781,781,781,0
20240731,155900,472128981,781,781,781,781,0
20240731,155800,472128981,781,781,781,781,0
20240731,155700,472128981,781,781,781,781,0
20240731,155600,472128981,781,781,781,781,8142
20240731,155500,472128981,781,781,781,781,0
20240731,155400,472128981,781,781,781,781,0
20240731,155300,472128981,781,781,781,781,0
20240731,155200,472128981,781,781,781,781,0
20240731,155100,472128981,781,781,781,781,0
20240731,155000,472128981,781,781,781,781,0
20240731,154900,472128981,781,781,781,781,0
20240731,154800,472128981,781,781,781,781,0
20240731,154700,472128981,781,781,781,781,0
20240731,154600,472128981,781,781,781,781,0
20240731,154500,472128981,781,781,781,781,0
20240731,154400,472128981,781,781,781,781,0
20240731,154300,472128981,781,781,781,781,0
20240731,154200,472128981,781,781,781,781,0
20240731,154100,472128981,781,781,781,781,0
20240731,154000,472128981,781,781,781,781,0
20240731,153900,472128981,781,781,781,781,0
20240731,153800,472128981,781,781,781,781,0
20240731,153700,472128981,781,781,781,781,0
20240731,153600,472128981,781,781,781,781,0
20240731,153500,472128981,781,781,781,781,0
20240731,153400,472128981,781,781,781,781,0
20240731,153300,472128981,781,781,781,781,0
20240731,153200,472128981,781,781,781,781,0
20240731,153100,472128981,781,781,781,781,0
20240731,153000,472128981,781,781,781,781,8142
20240731,152900,465770079,776,776,776,776,0
20240731,152800,465770079,776,776,776,776,0
20240731,152700,465770079,776,776,776,776,0
20240731,152600,465770079,776,776,776,776,0
20240731,152500,465770079,776,776,776,776,0
20240731,152400,465770079,776,776,776,776,0
20240731,152300,465770079,776,776,776,776,0
20240731,152200,465770079,776,776,776,776,0
20240731,152100,465770079,776,776,776,776,0
20240731,152000,465770079,776,776,776,776,0
20240731,151900,465770079,776,776,776,776,1
20240731,151800,465769303,773,773,773,773,302
20240731,151700,465535857,776,774,776,774,707
20240731,151600,464988625,774,774,774,774,6
20240731,151500,464983981,772,773,773,772,227
20240731,151400,464808687,771,771,771,771,0
20240731,151300,464808687,771,771,771,771,0
20240731,151200,464808687,771,777,777,771,408
20240731,151100,464493399,778,778,778,778,0
20240731,151000,464493399,778,778,778,778,0
20240731,150900,464493399,778,773,778,770,8735
20240731,150800,457756818,780,780,780,780,0
20240731,150700,457756818,780,780,780,780,0
20240731,150600,457756818,780,780,780,780,0
20240731,150500,457756818,780,780,780,780,0
20240731,150400,457756818,780,778,780,772,474
20240731,150300,457390873,778,778,778,778,0
20240731,150200,457390873,778,778,778,778,0
20240731,150100,457390873,778,778,778,778,199
20240731,150000,457236051,781,781,781,781,0
20240731,145900,457236051,781,781,781,781,0
20240731,145800,457236051,781,778,781,778,901
20240731,145700,456533984,778,778,778,778,0
20240731,145600,456533984,778,778,778,778,0
20240731,145500,456533984,778,778,778,778,0
20240731,145400,456533984,778,778,778,778,0
20240731,145300,456533984,778,778,778,778,0
20240731,145200,456533984,778,778,778,778,0
20240731,145100,456533984,778,778,778,778,0
20240731,145000,456533984,778,778,778,778,0
20240731,144900,456533984,778,778,778,778,0
20240731,144800,456533984,778,778,778,778,0
20240731,144700,456533984,778,778,778,778,0
20240731,144600,456533984,778,778,778,778,120
20240731,144500,456440624,778,778,778,778,0
20240731,144400,456440624,778,778,778,778,0
20240731,144300,456440624,778,777,778,777,100
20240731,144200,456362892,777,773,777,773,1700
20240731,144100,455048448,773,772,773,772,1200
20240731,144000,454121662,771,771,771,771,0
20240731,143900,454121662,771,771,771,771,0
20240731,143800,454121662,771,771,771,771,0
20240731,143700,454121662,771,771,771,771,0
20240731,143600,454121662,771,771,771,771,100
20240731,143500,454044562,770,770,770,770,0
20240731,143400,454044562,770,771,771,770,23
20240731,143300,454026839,771,771,771,771,0
20240731,143200,454026839,771,771,771,771,8
20240731,143100,454020671,773,773,773,773,0
20240731,143000,454020671,773,773,773,773,0
20240731,142900,454020671,773,773,773,773,0
20240731,142800,454020671,773,773,773,773,0
20240731,142700,454020671,773,770,773,770,101
20240731,142600,453942898,770,770,770,770,0
20240731,142500,453942898,770,771,771,770,900
20240731,142400,453249676,773,773,773,773,1
20240731,142300,453248903,772,772,772,772,0
20240731,142200,453248903,772,772,772,772,1394
20240731,142100,452172735,772,772,772,772,0
20240731,142000,452172735,772,772,772,772,0
20240731,141900,452172735,772,772,772,772,127
20240731,141800,452074691,772,772,772,772,0
20240731,141700,452074691,772,772,772,772,0
20240731,141600,452074691,772,772,772,772,27
20240731,141500,452053847,773,773,773,773,0
20240731,141400,452053847,773,773,773,773,0
20240731,141300,452053847,773,773,773,772,6731
20240731,141200,446856896,773,773,773,773,1979
20240731,141100,445327129,773,773,773,773,0
20240731,141000,445327129,773,773,773,773,0
20240731,140900,445327129,773,773,773,773,0
20240731,140800,445327129,773,773,773,773,1805
20240731,140700,443931864,773,773,773,773,530
20240731,140600,443522174,778,778,778,778,0
20240731,140500,443522174,778,778,778,778,0
20240731,140400,443522174,778,778,778,778,1
20240731,140300,443521396,773,774,774,773,1130
20240731,140200,442647858,776,776,776,776,0
20240731,140100,442647858,776,776,776,776,14
20240731,140000,442636994,776,776,776,776,0
20240731,135900,442636994,776,776,776,776,0
20240731,135800,442636994,776,776,776,776,0
20240731,135700,442636994,776,776,776,776,0
20240731,135600,442636994,776,776,776,776,0
20240731,135500,442636994,776,776,776,776,400
20240731,135400,442326594,779,779,779,779,0
20240731,135300,442326594,779,779,779,779,0
20240731,135200,442326594,779,779,779,779,0
20240731,135100,442326594,779,774,779,774,1202
20240731,135000,441396241,774,774,774,774,1915
20240731,134900,439914031,774,774,774,774,1743
20240731,134800,438564949,780,780,780,780,0
20240731,134700,438564949,780,780,780,780,0
20240731,134600,438564949,780,780,780,780,1
20240731,134500,438564169,775,775,775,775,0
20240731,134400,438564169,775,775,775,775,1000
20240731,134300,437789169,776,776,776,776,479
20240731,134200,437417465,776,776,776,776,0
20240731,134100,437417465,776,776,776,776,0
20240731,134000,437417465,776,776,776,776,0
20240731,133900,437417465,776,776,776,776,10
20240731,133800,437409705,776,776,776,776,0
20240731,133700,437409705,776,781,782,776,1125
20240731,133600,436531084,781,781,781,781,0
20240731,133500,436531084,781,781,781,781,0
20240731,133400,436531084,781,781,781,781,479
20240731,133300,436156985,780,780,780,780,100
20240731,133200,436078985,776,776,776,776,500
20240731,133100,435690985,775,775,775,775,0
20240731,133000,435690985,775,776,776,775,3500
20240731,132900,432977753,782,781,782,781,501
20240731,132800,432586471,781,781,781,781,2200
20240731,132700,430868271,781,781,781,781,0
20240731,132600,430868271,781,778,781,778,4000
20240731,132500,427747371,775,775,775,775,11
20240731,132400,427738846,775,776,776,775,55
20240731,132300,427696171,775,775,775,775,0
20240731,132200,427696171,775,775,775,775,8663
20240731,132100,420982346,775,775,775,775,0
20240731,132000,420982346,775,775,775,775,10000
20240731,131900,413232346,775,775,775,775,0
20240731,131800,413232346,775,775,775,775,160
20240731,131700,413108346,779,775,779,775,1122
20240731,131600,412234796,775,775,775,775,0
20240731,131500,412234796,775,775,775,775,0
20240731,131400,412234796,775,775,775,775,300
20240731,131300,412002296,775,775,775,775,0
20240731,131200,412002296,775,775,775,775,9
20240731,131100,411995321,775,775,775,775,40
20240731,131000,411964321,780,780,780,780,0
20240731,130900,411964321,780,777,780,777,1485
20240731,130800,410810473,777,777,777,777,31
20240731,130700,410786386,777,777,777,777,0
20240731,130600,410786386,777,777,777,777,0
20240731,130500,410786386,777,777,777,777,0
20240731,130400,410786386,777,777,777,777,0
20240731,130300,410786386,777,777,777,777,0
20240731,130200,410786386,777,777,777,777,19
20240731,130100,410771623,777,777,777,777,0
20240731,130000,410771623,777,777,777,777,500
20240731,125900,410383123,777,777,777,777,0
20240731,125800,410383123,777,777,777,777,0
20240731,125700,410383123,777,779,779,777,1500
20240731,125600,409216623,780,780,780,780,0
20240731,125500,409216623,780,780,780,780,0
20240731,125400,409216623,780,780,780,780,1000
20240731,125300,408436623,780,775,780,775,2000
20240731,125200,406881117,772,773,773,772,200
20240731,125100,406726592,771,771,771,771,0
20240731,125000,406726592,771,771,771,771,1154
20240731,124900,405836858,771,771,771,771,0
20240731,124800,405836858,771,771,771,771,11
20240731,124700,405828377,770,770,770,770,1245
20240731,124600,404869727,770,772,772,770,10516
20240731,124500,396766313,772,772,772,772,0
20240731,124400,396766313,772,772,772,772,0
20240731,124300,396766313,772,772,772,772,44
20240731,124200,396732345,773,773,773,773,661
20240731,124100,396221392,775,775,775,775,0
20240731,124000,396221392,775,775,775,775,0
20240731,123900,396221392,775,775,775,775,0
20240731,123800,396221392,775,775,775,775,0
20240731,123700,396221392,775,775,775,775,616
20240731,123600,395743992,775,775,775,775,0
20240731,123500,395743992,775,775,775,775,0
20240731,123400,395743992,775,775,775,775,0
20240731,123300,395743992,775,775,775,775,0
20240731,123200,395743992,775,775,775,775,0
20240731,123100,395743992,775,775,775,775,0
20240731,123000,395743992,775,775,775,775,123
20240731,122900,395648667,775,775,775,775,2
20240731,122800,395647117,779,779,779,779,0
20240731,122700,395647117,779,779,779,779,0
20240731,122600,395647117,779,779,779,779,0
20240731,122500,395647117,779,779,779,779,10
20240731,122400,395639327,780,780,780,780,2
20240731,122300,395637767,780,780,780,780,0
20240731,122200,395637767,780,780,780,780,30
20240731,122100,395614367,780,780,780,780,87
20240731,122000,395546507,782,782,782,782,0
20240731,121900,395546507,782,773,783,773,4008
20240731,121800,392426266,771,772,772,771,100
20240731,121700,392349068,773,773,773,773,0
20240731,121600,392349068,773,772,773,772,1100
20240731,121500,391499768,772,772,772,772,0
20240731,121400,391499768,772,775,775,772,1928
20240731,121300,390011294,776,775,776,775,4
20240731,121200,390008192,776,775,776,775,8
20240731,121100,390001988,776,774,776,774,3
20240731,121000,389999663,774,774,775,774,3
20240731,120900,389997340,774,776,777,773,7
20240731,120800,389991915,773,773,773,773,3
20240731,120700,389989596,773,773,773,773,1
20240731,120600,389988823,772,773,775,772,6
20240731,120500,389984182,772,772,772,772,13
20240731,120400,389974146,772,771,772,771,226
20240731,120300,389799889,772,772,772,772,0
20240731,120200,389799889,772,772,772,772,0
20240731,120100,389799889,772,772,772,772,0
20240731,120000,389799889,772,773,773,772,1919
20240731,115900,388317988,773,773,773,773,0
20240731,115800,388317988,773,773,773,773,0
20240731,115700,388317988,773,773,773,773,0
20240731,115600,388317988,773,773,773,773,1
20240731,115500,388317215,773,773,773,773,0
20240731,115400,388317215,773,777,777,773,2
20240731,115300,388315665,774,774,774,774,1
20240731,115200,388314891,773,773,773,773,0
20240731,115100,388314891,773,773,773,773,0
20240731,115000,388314891,773,773,773,773,0
20240731,114900,388314891,773,773,773,773,500
20240731,114800,387928391,773,773,773,773,0
20240731,114700,387928391,773,773,773,773,0
20240731,114600,387928391,773,773,773,773,100
20240731,114500,387851091,773,773,773,773,472
20240731,114400,387486235,773,773,773,773,125
20240731,114300,387389610,778,778,778,778,2
20240731,114200,387388054,780,780,780,780,5
20240731,114100,387384154,775,775,775,775,953
20240731,114000,386645579,772,772,772,772,0
20240731,113900,386645579,772,773,773,772,322
20240731,113800,386396708,773,773,773,773,0
20240731,113700,386396708,773,773,773,773,82
20240731,113600,386333322,774,774,774,774,0
20240731,113500,386333322,774,775,775,774,54
20240731,113400,386291487,775,775,775,775,100
20240731,113300,386213987,773,777,777,773,771
20240731,113200,385616278,775,775,775,775,0
20240731,113100,385616278,775,779,779,775,16
20240731,113000,385603818,779,779,779,779,0
20240731,112900,385603818,779,780,780,778,8999
20240731,112800,378584625,780,779,780,779,606
20240731,112700,378111960,778,778,778,778,6
20240731,112600,378107292,778,778,778,778,0
20240731,112500,378107292,778,778,778,778,1111
20240731,112400,377242934,771,773,773,771,2885
20240731,112300,375015893,773,773,773,773,0
20240731,112200,375015893,773,773,773,773,0
20240731,112100,375015893,773,774,774,773,200
20240731,112000,374861283,774,774,774,774,500
20240731,111900,374474283,774,774,774,774,40
20240731,111800,374443323,778,778,778,778,8
20240731,111700,374437099,772,778,778,772,304
20240731,111600,374202405,772,774,774,772,2303
20240731,111500,372423382,778,773,778,773,362
20240731,111400,372143551,773,777,778,773,156
20240731,111300,372022715,778,774,779,774,17
20240731,111200,372009548,773,774,779,773,2286
20240731,111100,370241015,774,776,780,774,2860
20240731,111000,368023693,772,778,779,771,12531
20240731,110900,358334094,778,780,787,777,3736
20240731,110800,355429008,779,781,781,777,4454
20240731,110700,351959835,781,782,782,781,1239
20240731,110600,350991726,782,784,788,780,7610
20240731,110500,345041792,784,788,788,784,7874
20240731,110400,338849428,788,792,792,788,3162
20240731,110300,336355696,792,795,795,792,4122
20240731,110200,333084792,798,790,810,790,23117
20240731,110100,314461027,790,791,799,790,4058
20240731,110000,311244363,790,804,805,782,35207
20240731,105900,283287024,804,800,820,793,126820
20240731,105800,181150586,800,781,800,774,36308
20240731,105700,152572160,781,776,781,772,10530
20240731,105600,144424302,776,776,776,776,1634
20240731,105500,143156318,776,776,776,776,2
20240731,105400,143154766,776,777,779,775,4754
20240731,105300,139451517,775,775,775,775,6
20240731,105200,139446867,779,775,779,775,993
20240731,105100,138676888,775,780,780,775,7
20240731,105000,138671433,780,774,780,774,242
20240731,104900,138484113,774,778,778,774,1722
20240731,104800,137145909,780,780,780,780,265
20240731,104700,136939209,780,780,780,780,5
20240731,104600,136935309,780,783,784,780,151
20240731,104500,136817052,780,780,780,780,0
20240731,104400,136817052,780,783,783,780,601
20240731,104300,136346472,783,782,783,782,3249
20240731,104200,133803698,782,780,782,780,692
20240731,104100,133263104,780,780,780,780,0
20240731,104000,133263104,780,780,780,780,1
20240731,103900,133262324,778,778,778,778,3044
20240731,103800,130894092,778,778,778,778,0
20240731,103700,130894092,778,778,778,778,100
20240731,103600,130816292,777,777,777,777,3251
20240731,103500,128290265,774,774,774,774,0
20240731,103400,128290265,774,774,774,774,409
20240731,103300,127973699,773,777,777,773,94
20240731,103200,127900711,779,779,779,779,100
20240731,103100,127822811,777,777,777,777,700
20240731,103000,127278911,777,777,777,777,1
20240731,102900,127278134,780,780,780,780,30
20240731,102800,127254734,776,776,776,776,0
20240731,102700,127254734,776,781,782,776,2146
20240731,102600,125586319,777,781,781,777,206
20240731,102500,125425437,781,778,782,777,275
20240731,102400,125210668,782,778,783,772,3658
20240731,102300,122374554,776,780,781,776,26
20240731,102200,122354254,776,775,781,775,7494
20240731,102100,116519645,775,773,775,773,475
20240731,102000,116152468,773,773,773,772,815
20240731,101900,115522582,771,771,771,771,0
20240731,101800,115522582,771,771,771,771,0
20240731,101700,115522582,771,771,771,771,0
20240731,101600,115522582,771,771,771,771,0
20240731,101500,115522582,771,771,771,771,0
20240731,101400,115522582,771,771,771,771,0
20240731,101300,115522582,771,771,771,771,1
20240731,101200,115521811,775,772,775,772,503
20240731,101100,115132929,771,771,771,771,1030
20240731,101000,114338799,770,770,771,770,2520
20240731,100900,112398398,770,769,770,769,2
20240731,100800,112396859,769,776,776,769,2
20240731,100700,112395314,776,776,776,776,0
20240731,100600,112395314,776,771,776,771,6
20240731,100500,112390673,778,774,778,774,3
20240731,100400,112388345,767,768,768,767,2701
20240731,100300,110313978,768,768,768,768,300
20240731,100200,110083578,767,769,769,767,3678
20240731,100100,107260520,769,769,769,769,1
20240731,100000,107259751,767,767,767,767,1
20240731,095900,107258984,768,770,770,768,177
20240731,095800,107123032,768,770,770,768,1118
20240731,095700,106263230,770,777,777,770,2243
20240731,095600,104533278,777,777,777,777,6
20240731,095500,104528616,771,778,778,771,2
20240731,095400,104527067,771,772,772,771,31
20240731,095300,104503157,778,778,778,778,24
20240731,095200,104484485,779,776,779,770,4304
20240731,095100,101162198,775,775,775,775,50
20240731,095000,101123448,780,780,780,780,100
20240731,094900,101045448,780,780,780,780,24
20240731,094800,101026728,780,774,780,774,903
20240731,094700,100322775,778,775,778,775,261
20240731,094600,100120248,775,775,775,775,1572
20240731,094500,98901948,775,775,775,773,244
20240731,094400,98712851,775,775,775,775,3773
20240731,094300,95788776,780,782,782,775,1028
20240731,094200,94991761,782,782,782,782,300
20240731,094100,94757161,782,782,782,782,400
20240731,094000,94444361,782,780,782,780,8082
20240731,093900,88124239,779,779,779,779,112
20240731,093800,88036991,779,777,784,770,39050
20240731,093700,57664933,776,775,776,775,1538
20240731,093600,56472724,771,772,776,771,7887
20240731,093500,50382584,772,777,777,771,152
20240731,093400,50265232,776,770,776,770,287
20240731,093300,50042611,769,777,777,769,2001
20240731,093200,48502101,770,774,777,770,5362
20240731,093100,44357682,774,767,774,767,1869
20240731,093000,42914345,773,770,773,765,3299
20240731,092900,40374103,764,762,773,761,757
20240731,092800,39794969,761,761,768,760,3569
20240731,092700,37079808,765,770,774,761,13210
20240731,092600,26972130,768,771,771,768,704
20240731,092500,26429552,778,771,778,770,1484
20240731,092400,25278186,778,766,780,766,7441
20240731,092300,19496808,766,770,774,766,1444
20240731,092200,18384830,766,772,775,766,2712
20240731,092100,16292257,772,773,775,771,9927
20240731,092000,8624749,772,764,773,757,1444
20240731,091900,7511835,756,758,775,756,7627
20240731,091800,1639252,756,750,756,750,463
20240731,091700,1289230,750,750,750,750,200
20240731,091600,1139230,748,748,748,748,0
20240731,091500,1139230,748,748,748,748,11
20240731,091400,1131002,750,750,750,750,0
20240731,091300,1131002,750,750,750,750,0
20240731,091200,1131002,750,750,750,750,0
20240731,091100,1131002,750,750,750,750,0
20240731,091000,1131002,750,750,750,750,0
20240731,090900,1131002,750,750,750,750,0
20240731,090800,1131002,750,750,750,750,0
20240731,090700,1131002,750,750,750,750,557
20240731,090600,713252,749,749,749,749,0
20240731,090500,713252,749,750,750,749,118
20240731,090400,624753,750,750,750,750,0
20240731,090300,624753,750,750,750,750,0
20240731,090200,624753,750,751,751,750,744
20240731,090100,66751,750,750,751,750,63
20240731,090000,19500,750,750,750,750,26