KissMeData/012170/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185200,333826156,827,827,827,827,4300
20230731,185100,333826156,827,827,827,827,0
20230731,185000,333826156,827,827,827,827,0
20230731,184900,333826156,827,827,827,827,0
20230731,184800,333826156,827,827,827,827,0
20230731,184700,333826156,827,827,827,827,0
20230731,184600,333826156,827,827,827,827,0
20230731,184500,333826156,827,827,827,827,0
20230731,184400,333826156,827,827,827,827,0
20230731,184300,333826156,827,827,827,827,0
20230731,184200,333826156,827,827,827,827,0
20230731,184100,333826156,827,827,827,827,0
20230731,184000,333826156,827,827,827,827,0
20230731,183900,333826156,827,827,827,827,0
20230731,183800,333826156,827,827,827,827,0
20230731,183700,333826156,827,827,827,827,0
20230731,183600,333826156,827,827,827,827,0
20230731,183500,333826156,827,827,827,827,0
20230731,183400,333826156,827,827,827,827,0
20230731,183300,333826156,827,827,827,827,0
20230731,183200,333826156,827,827,827,827,0
20230731,183100,333826156,827,827,827,827,0
20230731,183000,333826156,827,827,827,827,0
20230731,182900,333826156,827,827,827,827,0
20230731,182800,333826156,827,827,827,827,0
20230731,182700,333826156,827,827,827,827,0
20230731,182600,333826156,827,827,827,827,0
20230731,182500,333826156,827,827,827,827,0
20230731,182400,333826156,827,827,827,827,0
20230731,182300,333826156,827,827,827,827,0
20230731,182200,333826156,827,827,827,827,4300
20230731,182100,333826156,827,827,827,827,0
20230731,182000,333826156,827,827,827,827,0
20230731,181900,333826156,827,827,827,827,0
20230731,181800,333826156,827,827,827,827,0
20230731,181700,333826156,827,827,827,827,0
20230731,181600,333826156,827,827,827,827,0
20230731,181500,333826156,827,827,827,827,0
20230731,181400,333826156,827,827,827,827,0
20230731,181300,333826156,827,827,827,827,0
20230731,181200,333826156,827,827,827,827,0
20230731,181100,333826156,827,827,827,827,0
20230731,181000,333826156,827,827,827,827,0
20230731,180900,333826156,827,827,827,827,0
20230731,180800,333826156,827,827,827,827,0
20230731,180700,333826156,827,827,827,827,0
20230731,180600,333826156,827,827,827,827,0
20230731,180500,333826156,827,827,827,827,0
20230731,180400,333826156,827,827,827,827,0
20230731,180300,333826156,827,827,827,827,0
20230731,180200,333826156,827,827,827,827,0
20230731,180100,333826156,827,827,827,827,0
20230731,180000,333826156,827,827,827,827,0
20230731,175900,333826156,827,827,827,827,0
20230731,175800,333826156,827,827,827,827,0
20230731,175700,333826156,827,827,827,827,0
20230731,175600,333826156,827,827,827,827,0
20230731,175500,333826156,827,827,827,827,0
20230731,175400,333826156,827,827,827,827,0
20230731,175300,333826156,827,827,827,827,0
20230731,175200,333826156,827,827,827,827,4300
20230731,175100,333826156,827,827,827,827,0
20230731,175000,333826156,827,827,827,827,0
20230731,174900,333826156,827,827,827,827,0
20230731,174800,333826156,827,827,827,827,0
20230731,174700,333826156,827,827,827,827,0
20230731,174600,333826156,827,827,827,827,0
20230731,174500,333826156,827,827,827,827,0
20230731,174400,333826156,827,827,827,827,0
20230731,174300,333826156,827,827,827,827,0
20230731,174200,333826156,827,827,827,827,0
20230731,174100,333826156,827,827,827,827,0
20230731,174000,333826156,827,827,827,827,0
20230731,173900,333826156,827,827,827,827,0
20230731,173800,333826156,827,827,827,827,0
20230731,173700,333826156,827,827,827,827,0
20230731,173600,333826156,827,827,827,827,0
20230731,173500,333826156,827,827,827,827,0
20230731,173400,333826156,827,827,827,827,0
20230731,173300,333826156,827,827,827,827,0
20230731,173200,333826156,827,827,827,827,0
20230731,173100,333826156,827,827,827,827,0
20230731,173000,333826156,827,827,827,827,0
20230731,172900,333826156,827,827,827,827,0
20230731,172800,333826156,827,827,827,827,0
20230731,172700,333826156,827,827,827,827,0
20230731,172600,333826156,827,827,827,827,0
20230731,172500,333826156,827,827,827,827,0
20230731,172400,333826156,827,827,827,827,0
20230731,172300,333826156,827,827,827,827,0
20230731,172200,333826156,827,827,827,827,4300
20230731,172100,333826156,827,827,827,827,0
20230731,172000,333826156,827,827,827,827,0
20230731,171900,333826156,827,827,827,827,0
20230731,171800,333826156,827,827,827,827,0
20230731,171700,333826156,827,827,827,827,0
20230731,171600,333826156,827,827,827,827,0
20230731,171500,333826156,827,827,827,827,0
20230731,171400,333826156,827,827,827,827,0
20230731,171300,333826156,827,827,827,827,0
20230731,171200,333826156,827,827,827,827,0
20230731,171100,333826156,827,827,827,827,0
20230731,171000,333826156,827,827,827,827,0
20230731,170900,333826156,827,827,827,827,0
20230731,170800,333826156,827,827,827,827,0
20230731,170700,333826156,827,827,827,827,0
20230731,170600,333826156,827,827,827,827,0
20230731,170500,333826156,827,827,827,827,0
20230731,170400,333826156,827,827,827,827,0
20230731,170300,333826156,827,827,827,827,0
20230731,170200,333826156,827,827,827,827,0
20230731,170100,333826156,827,827,827,827,0
20230731,170000,333826156,827,827,827,827,0
20230731,165900,333826156,827,827,827,827,0
20230731,165800,333826156,827,827,827,827,0
20230731,165700,333826156,827,827,827,827,0
20230731,165600,333826156,827,827,827,827,0
20230731,165500,333826156,827,827,827,827,0
20230731,165400,333826156,827,827,827,827,0
20230731,165300,333826156,827,827,827,827,0
20230731,165200,333826156,827,827,827,827,4300
20230731,165100,333826156,827,827,827,827,0
20230731,165000,333826156,827,827,827,827,0
20230731,164900,333826156,827,827,827,827,0
20230731,164800,333826156,827,827,827,827,0
20230731,164700,333826156,827,827,827,827,0
20230731,164600,333826156,827,827,827,827,0
20230731,164500,333826156,827,827,827,827,0
20230731,164400,333826156,827,827,827,827,0
20230731,164300,333826156,827,827,827,827,0
20230731,164200,333826156,827,827,827,827,0
20230731,164100,333826156,827,827,827,827,0
20230731,164000,333826156,827,827,827,827,0
20230731,163900,333826156,827,827,827,827,0
20230731,163800,333826156,827,827,827,827,0
20230731,163700,333826156,827,827,827,827,0
20230731,163600,333826156,827,827,827,827,0
20230731,163500,333826156,827,827,827,827,0
20230731,163400,333826156,827,827,827,827,0
20230731,163300,333826156,827,827,827,827,0
20230731,163200,333826156,827,827,827,827,0
20230731,163100,333826156,827,827,827,827,0
20230731,163000,333826156,827,827,827,827,0
20230731,162900,333826156,827,827,827,827,0
20230731,162800,333826156,827,827,827,827,0
20230731,162700,333826156,827,827,827,827,0
20230731,162600,333826156,827,827,827,827,0
20230731,162500,333826156,827,827,827,827,0
20230731,162400,333826156,827,827,827,827,0
20230731,162300,333826156,827,827,827,827,0
20230731,162200,333826156,827,827,827,827,4300
20230731,162100,333826156,827,827,827,827,0
20230731,162000,333826156,827,827,827,827,0
20230731,161900,333826156,827,827,827,827,0
20230731,161800,333826156,827,827,827,827,0
20230731,161700,333826156,827,827,827,827,0
20230731,161600,333826156,827,827,827,827,0
20230731,161500,333826156,827,827,827,827,0
20230731,161400,333826156,827,827,827,827,0
20230731,161300,333826156,827,827,827,827,0
20230731,161200,333826156,827,827,827,827,0
20230731,161100,333826156,827,827,827,827,0
20230731,161000,333826156,827,827,827,827,0
20230731,160900,333826156,827,827,827,827,0
20230731,160800,333826156,827,827,827,827,0
20230731,160700,333826156,827,827,827,827,0
20230731,160600,333826156,827,827,827,827,0
20230731,160500,333826156,827,827,827,827,0
20230731,160400,333826156,827,827,827,827,0
20230731,160300,333826156,827,827,827,827,0
20230731,160200,333826156,827,827,827,827,0
20230731,160100,333826156,827,827,827,827,0
20230731,160000,333826156,827,827,827,827,0
20230731,155900,333826156,827,827,827,827,0
20230731,155800,333826156,827,827,827,827,0
20230731,155700,333826156,827,827,827,827,0
20230731,155600,333826156,827,827,827,827,0
20230731,155500,333826156,827,827,827,827,0
20230731,155400,333826156,827,827,827,827,0
20230731,155300,333826156,827,827,827,827,0
20230731,155200,333826156,827,827,827,827,4300
20230731,155100,333826156,827,827,827,827,0
20230731,155000,333826156,827,827,827,827,0
20230731,154900,333826156,827,827,827,827,0
20230731,154800,333826156,827,827,827,827,0
20230731,154700,333826156,827,827,827,827,0
20230731,154600,333826156,827,827,827,827,0
20230731,154500,333826156,827,827,827,827,0
20230731,154400,333826156,827,827,827,827,0
20230731,154300,333826156,827,827,827,827,0
20230731,154200,333826156,827,827,827,827,0
20230731,154100,333826156,827,827,827,827,0
20230731,154000,333826156,827,827,827,827,0
20230731,153900,333826156,827,827,827,827,0
20230731,153800,333826156,827,827,827,827,0
20230731,153700,333826156,827,827,827,827,0
20230731,153600,333826156,827,827,827,827,0
20230731,153500,333826156,827,827,827,827,0
20230731,153400,333826156,827,827,827,827,0
20230731,153300,333826156,827,827,827,827,0
20230731,153200,333826156,827,827,827,827,0
20230731,153100,333826156,827,827,827,827,0
20230731,153000,333826156,827,827,827,827,4300
20230731,152900,330270056,829,829,829,829,0
20230731,152800,330270056,829,829,829,829,0
20230731,152700,330270056,829,829,829,829,0
20230731,152600,330270056,829,829,829,829,0
20230731,152500,330270056,829,829,829,829,0
20230731,152400,330270056,829,829,829,829,0
20230731,152300,330270056,829,829,829,829,0
20230731,152200,330270056,829,829,829,829,0
20230731,152100,330270056,829,829,829,829,0
20230731,152000,330270056,829,829,829,829,0
20230731,151900,330270056,829,833,833,829,1294
20230731,151800,329194937,834,834,834,834,20
20230731,151700,329178257,834,834,834,834,70
20230731,151600,329119877,834,833,834,833,75
20230731,151500,329057392,834,834,834,834,0
20230731,151400,329057392,834,834,834,834,0
20230731,151300,329057392,834,834,834,834,0
20230731,151200,329057392,834,834,834,834,0
20230731,151100,329057392,834,834,834,834,505
20230731,151000,328636222,833,833,833,833,66
20230731,150900,328581244,833,833,833,833,0
20230731,150800,328581244,833,833,834,833,2779
20230731,150700,326264337,833,833,833,833,66
20230731,150600,326209359,833,833,833,833,0
20230731,150500,326209359,833,833,833,833,0
20230731,150400,326209359,833,833,833,833,66
20230731,150300,326154381,833,833,833,833,0
20230731,150200,326154381,833,833,833,833,0
20230731,150100,326154381,833,833,833,833,2
20230731,150000,326152715,833,833,833,833,0
20230731,145900,326152715,833,833,833,833,0
20230731,145800,326152715,833,833,833,833,8
20230731,145700,326146051,832,832,832,832,8
20230731,145600,326139395,832,832,832,832,0
20230731,145500,326139395,832,832,832,832,231
20230731,145400,325947203,835,835,835,835,0
20230731,145300,325947203,835,835,835,835,0
20230731,145200,325947203,835,835,835,835,95
20230731,145100,325867878,835,831,835,831,66
20230731,145000,325812772,830,833,833,830,5037
20230731,144900,321621360,832,832,832,832,0
20230731,144800,321621360,832,832,832,832,2500
20230731,144700,319541360,832,832,832,832,0
20230731,144600,319541360,832,832,832,832,1000
20230731,144500,318709360,830,830,830,830,0
20230731,144400,318709360,830,830,830,830,0
20230731,144300,318709360,830,843,843,830,10004
20230731,144200,310388465,843,843,843,843,0
20230731,144100,310388465,843,843,843,843,50
20230731,144000,310346315,844,844,844,844,0
20230731,143900,310346315,844,844,844,844,0
20230731,143800,310346315,844,844,844,844,0
20230731,143700,310346315,844,844,844,844,0
20230731,143600,310346315,844,844,844,844,0
20230731,143500,310346315,844,844,844,844,0
20230731,143400,310346315,844,844,844,844,0
20230731,143300,310346315,844,844,844,844,0
20230731,143200,310346315,844,844,844,844,2
20230731,143100,310344627,831,841,841,831,25000
20230731,143000,289411550,845,845,845,845,0
20230731,142900,289411550,845,845,845,845,0
20230731,142800,289411550,845,845,845,845,0
20230731,142700,289411550,845,845,845,845,0
20230731,142600,289411550,845,845,845,845,0
20230731,142500,289411550,845,845,845,845,13
20230731,142400,289400565,845,845,845,845,5
20230731,142300,289396340,841,841,841,841,0
20230731,142200,289396340,841,841,841,841,0
20230731,142100,289396340,841,841,841,841,1383
20230731,142000,288233237,841,844,844,841,173
20230731,141900,288087375,844,844,844,844,67
20230731,141800,288030827,845,844,845,844,189
20230731,141700,287871309,844,844,844,844,4801
20230731,141600,283819265,844,844,844,844,0
20230731,141500,283819265,844,844,844,844,0
20230731,141400,283819265,844,844,844,844,0
20230731,141300,283819265,844,844,844,844,0
20230731,141200,283819265,844,844,844,844,0
20230731,141100,283819265,844,844,844,844,150
20230731,141000,283692665,844,844,844,844,20
20230731,140900,283675785,844,844,844,844,50
20230731,140800,283633585,844,844,844,844,32
20230731,140700,283606577,844,844,844,844,0
20230731,140600,283606577,844,844,844,844,5
20230731,140500,283602357,838,838,838,838,1378
20230731,140400,282447593,839,839,839,839,0
20230731,140300,282447593,839,839,839,839,0
20230731,140200,282447593,839,839,839,839,0
20230731,140100,282447593,839,839,839,839,174
20230731,140000,282301607,839,839,839,839,1200
20230731,135900,281294807,843,843,843,843,100
20230731,135800,281210507,843,843,843,843,0
20230731,135700,281210507,843,843,843,843,200
20230731,135600,281041907,839,839,839,839,13
20230731,135500,281031000,839,839,839,839,2800
20230731,135400,278681800,838,838,838,838,0
20230731,135300,278681800,838,838,838,838,0
20230731,135200,278681800,838,838,838,838,0
20230731,135100,278681800,838,838,838,838,0
20230731,135000,278681800,838,838,838,838,0
20230731,134900,278681800,838,839,839,838,967
20230731,134800,277870558,839,839,839,839,0
20230731,134700,277870558,839,839,839,839,100
20230731,134600,277786658,839,839,839,839,0
20230731,134500,277786658,839,839,839,839,200
20230731,134400,277618858,839,839,839,839,0
20230731,134300,277618858,839,845,845,839,365
20230731,134200,277312607,845,845,845,845,3
20230731,134100,277310072,845,845,845,845,0
20230731,134000,277310072,845,845,845,845,0
20230731,133900,277310072,845,845,845,845,0
20230731,133800,277310072,845,845,845,845,0
20230731,133700,277310072,845,845,845,845,0
20230731,133600,277310072,845,845,845,845,891
20230731,133500,276557177,848,848,848,848,0
20230731,133400,276557177,848,848,848,848,0
20230731,133300,276557177,848,848,848,848,100
20230731,133200,276472377,848,848,848,848,5
20230731,133100,276468137,847,845,847,845,49
20230731,133000,276426700,845,845,845,845,0
20230731,132900,276426700,845,845,845,845,11
20230731,132800,276417405,837,837,837,837,10
20230731,132700,276409035,845,845,845,845,0
20230731,132600,276409035,845,845,845,845,0
20230731,132500,276409035,845,845,845,845,2361
20230731,132400,274413990,845,845,845,845,555
20230731,132300,273945015,846,845,846,845,485
20230731,132200,273535189,835,845,845,833,15004
20230731,132100,260970270,845,845,845,845,0
20230731,132000,260970270,845,845,845,845,0
20230731,131900,260970270,845,845,845,845,27
20230731,131800,260947455,845,845,845,845,0
20230731,131700,260947455,845,845,845,845,1
20230731,131600,260946610,845,845,845,845,0
20230731,131500,260946610,845,845,845,845,0
20230731,131400,260946610,845,846,846,845,4
20230731,131300,260943228,846,846,846,846,0
20230731,131200,260943228,846,846,846,846,0
20230731,131100,260943228,846,846,846,846,0
20230731,131000,260943228,846,846,846,846,0
20230731,130900,260943228,846,845,846,845,97
20230731,130800,260861186,845,845,845,845,0
20230731,130700,260861186,845,845,845,845,0
20230731,130600,260861186,845,845,845,845,0
20230731,130500,260861186,845,844,845,844,34
20230731,130400,260832458,840,840,840,840,3491
20230731,130300,257900018,840,840,840,840,0
20230731,130200,257900018,840,840,840,840,0
20230731,130100,257900018,840,840,840,840,50
20230731,130000,257858018,840,840,840,840,0
20230731,125900,257858018,840,840,840,840,5
20230731,125800,257853818,845,845,845,845,200
20230731,125700,257684818,847,847,847,847,0
20230731,125600,257684818,847,847,847,847,0
20230731,125500,257684818,847,847,847,847,0
20230731,125400,257684818,847,847,847,847,0
20230731,125300,257684818,847,847,847,847,0
20230731,125200,257684818,847,840,847,840,4005
20230731,125100,254320583,840,838,840,838,5824
20230731,125000,249428505,837,837,837,837,86
20230731,124900,249356523,838,838,838,838,0
20230731,124800,249356523,838,838,838,838,0
20230731,124700,249356523,838,838,838,838,240
20230731,124600,249155403,838,845,845,838,5109
20230731,124500,244862770,846,846,846,846,0
20230731,124400,244862770,846,846,846,846,0
20230731,124300,244862770,846,845,846,845,145
20230731,124200,244740220,845,846,846,845,115
20230731,124100,244643011,846,846,846,846,0
20230731,124000,244643011,846,846,846,846,0
20230731,123900,244643011,846,846,846,846,0
20230731,123800,244643011,846,846,846,846,0
20230731,123700,244643011,846,846,846,846,0
20230731,123600,244643011,846,846,846,846,0
20230731,123500,244643011,846,846,846,846,0
20230731,123400,244643011,846,846,846,846,646
20230731,123300,244096495,846,846,846,846,0
20230731,123200,244096495,846,846,846,846,0
20230731,123100,244096495,846,846,846,846,133
20230731,123000,243983977,846,846,846,846,99
20230731,122900,243900223,846,846,846,846,3079
20230731,122800,241295389,850,850,850,850,0
20230731,122700,241295389,850,849,850,849,129
20230731,122600,241185748,850,849,850,849,4
20230731,122500,241182351,849,849,849,849,15577
20230731,122400,227957478,850,850,850,850,1
20230731,122300,227956628,850,850,850,850,50
20230731,122200,227914128,850,850,850,850,0
20230731,122100,227914128,850,850,850,850,0
20230731,122000,227914128,850,850,850,850,0
20230731,121900,227914128,850,852,852,850,229
20230731,121800,227719034,851,852,852,851,1095
20230731,121700,226786948,852,852,852,852,1373
20230731,121600,225617152,852,852,852,852,18
20230731,121500,225601816,851,851,851,851,116
20230731,121400,225503100,856,856,856,856,0
20230731,121300,225503100,856,856,856,856,0
20230731,121200,225503100,856,856,856,856,0
20230731,121100,225503100,856,856,856,856,0
20230731,121000,225503100,856,856,856,856,0
20230731,120900,225503100,856,853,856,853,1416
20230731,120800,224295246,853,853,853,853,0
20230731,120700,224295246,853,853,853,853,0
20230731,120600,224295246,853,854,854,853,10
20230731,120500,224286715,856,856,856,856,0
20230731,120400,224286715,856,856,856,856,0
20230731,120300,224286715,856,856,856,856,7
20230731,120200,224280723,856,856,856,856,154
20230731,120100,224148899,856,856,856,856,100
20230731,120000,224063299,856,856,856,856,2
20230731,115900,224061587,856,856,856,856,0
20230731,115800,224061587,856,856,856,856,0
20230731,115700,224061587,856,856,856,856,0
20230731,115600,224061587,856,856,856,856,0
20230731,115500,224061587,856,856,856,856,250
20230731,115400,223847587,856,856,856,856,0
20230731,115300,223847587,856,856,856,856,0
20230731,115200,223847587,856,856,856,856,0
20230731,115100,223847587,856,856,856,856,0
20230731,115000,223847587,856,856,856,856,0
20230731,114900,223847587,856,856,856,856,0
20230731,114800,223847587,856,856,856,856,0
20230731,114700,223847587,856,853,856,853,101
20230731,114600,223761134,853,853,853,853,6
20230731,114500,223756016,853,853,853,853,433
20230731,114400,223386667,853,853,853,853,0
20230731,114300,223386667,853,853,853,853,0
20230731,114200,223386667,853,853,853,853,1579
20230731,114100,222039780,853,853,853,853,19
20230731,114000,222023573,856,856,856,856,0
20230731,113900,222023573,856,856,856,856,0
20230731,113800,222023573,856,856,856,856,72
20230731,113700,221961941,856,853,856,853,2
20230731,113600,221960232,856,856,856,856,0
20230731,113500,221960232,856,856,857,856,10619
20230731,113400,212870366,856,852,857,852,2116
20230731,113300,211067521,852,852,852,852,0
20230731,113200,211067521,852,852,852,852,59
20230731,113100,211017253,852,852,852,852,0
20230731,113000,211017253,852,852,852,852,0
20230731,112900,211017253,852,852,852,852,0
20230731,112800,211017253,852,852,852,852,30
20230731,112700,210991693,850,850,852,850,35
20230731,112600,210961941,850,850,850,850,0
20230731,112500,210961941,850,849,850,849,200
20230731,112400,210792074,845,845,845,845,20
20230731,112300,210775174,850,850,850,850,0
20230731,112200,210775174,850,850,850,850,0
20230731,112100,210775174,850,850,850,850,0
20230731,112000,210775174,850,845,850,845,769
20230731,111900,210125274,852,850,852,850,15
20230731,111800,210112520,850,850,850,850,0
20230731,111700,210112520,850,850,850,850,0
20230731,111600,210112520,850,850,850,850,1079
20230731,111500,209195370,850,852,852,850,202
20230731,111400,209023666,850,850,850,850,49
20230731,111300,208982016,850,850,850,850,0
20230731,111200,208982016,850,850,850,850,19
20230731,111100,208965866,852,852,852,852,1
20230731,111000,208965014,852,852,852,852,0
20230731,110900,208965014,852,852,852,852,2
20230731,110800,208963310,852,852,852,852,1
20230731,110700,208962458,852,852,852,852,0
20230731,110600,208962458,852,852,852,850,4013
20230731,110500,205551192,852,856,856,852,70
20230731,110400,205491508,856,856,856,856,20
20230731,110300,205474388,857,857,857,857,226
20230731,110200,205280706,856,856,856,856,0
20230731,110100,205280706,856,856,856,856,1
20230731,110000,205279850,856,855,856,855,515
20230731,105900,204839513,852,852,852,852,30
20230731,105800,204813953,852,852,852,852,0
20230731,105700,204813953,852,852,852,852,50
20230731,105600,204771353,852,852,852,852,0
20230731,105500,204771353,852,852,852,852,1069
20230731,105400,203860565,853,853,853,853,1
20230731,105300,203859712,852,852,852,852,0
20230731,105200,203859712,852,852,852,852,1000
20230731,105100,203007712,852,852,852,852,100
20230731,105000,202922512,852,852,852,852,0
20230731,104900,202922512,852,852,852,852,200
20230731,104800,202752112,852,852,852,852,0
20230731,104700,202752112,852,852,852,852,0
20230731,104600,202752112,852,852,852,852,2
20230731,104500,202750408,854,851,854,851,2
20230731,104400,202748703,850,847,850,847,6880
20230731,104300,196919828,845,843,845,843,19744
20230731,104200,180236363,841,841,841,841,3789
20230731,104100,177049814,841,841,841,841,1127
20230731,104000,176102007,841,842,842,841,414
20230731,103900,175753823,841,841,841,841,0
20230731,103800,175753823,841,841,841,841,0
20230731,103700,175753823,841,842,842,841,2
20230731,103600,175752140,840,840,840,840,0
20230731,103500,175752140,840,840,840,840,0
20230731,103400,175752140,840,840,840,840,0
20230731,103300,175752140,840,840,840,840,119
20230731,103200,175652180,844,844,844,844,0
20230731,103100,175652180,844,844,844,844,20
20230731,103000,175635300,844,844,844,844,20
20230731,102900,175618420,844,844,844,844,0
20230731,102800,175618420,844,844,844,844,288
20230731,102700,175375348,845,845,845,845,0
20230731,102600,175375348,845,845,845,845,0
20230731,102500,175375348,845,845,845,845,0
20230731,102400,175375348,845,845,845,845,2
20230731,102300,175373658,844,844,844,844,847
20230731,102200,174658790,844,844,844,844,0
20230731,102100,174658790,844,844,844,844,90
20230731,102000,174582830,845,845,845,845,0
20230731,101900,174582830,845,845,845,845,39
20230731,101800,174549875,845,844,845,844,111
20230731,101700,174456081,845,845,845,845,0
20230731,101600,174456081,845,845,845,845,123
20230731,101500,174352146,845,841,845,840,445
20230731,101400,173977909,841,841,841,841,177
20230731,101300,173829052,841,840,845,840,2388
20230731,101200,171821536,840,840,840,840,400
20230731,101100,171485536,838,840,840,838,2700
20230731,101000,169217726,845,845,845,845,570
20230731,100900,168736076,845,845,845,845,0
20230731,100800,168736076,845,845,845,845,41
20230731,100700,168701431,845,845,845,845,0
20230731,100600,168701431,845,845,845,845,210
20230731,100500,168523981,845,844,845,844,2360
20230731,100400,166529782,845,844,845,844,510
20230731,100300,166098967,845,845,845,845,1952
20230731,100200,164449527,845,845,845,837,8523
20230731,100100,157306921,845,847,847,845,1077
20230731,100000,156395785,848,848,848,848,0
20230731,095900,156395785,848,848,848,848,1226
20230731,095800,155356137,848,849,849,848,162
20230731,095700,155218711,848,850,850,848,399
20230731,095600,154879724,849,849,849,849,1074
20230731,095500,153967898,849,849,849,849,1
20230731,095400,153967049,850,858,858,850,6773
20230731,095300,148207871,857,857,858,851,4730
20230731,095200,144155748,859,859,859,859,116
20230731,095100,144056104,859,857,859,857,72
20230731,095000,143994396,857,855,857,855,2052
20230731,094900,142237833,856,856,856,856,0
20230731,094800,142237833,856,857,857,856,17
20230731,094700,142223274,857,853,857,853,4
20230731,094600,142219854,853,853,853,853,1
20230731,094500,142219001,860,857,860,857,234
20230731,094400,142017971,860,858,860,858,1900
20230731,094300,140384321,860,852,860,852,1700
20230731,094200,138922677,852,851,854,851,2405
20230731,094100,136871225,850,851,851,850,6670
20230731,094000,131201213,851,851,851,851,4
20230731,093900,131197809,852,852,852,852,1
20230731,093800,131196957,852,855,855,850,2262
20230731,093700,129270664,855,860,860,855,752
20230731,093600,128626062,860,857,860,857,3927
20230731,093500,125257009,857,855,857,855,190
20230731,093400,125094557,855,854,855,852,2925
20230731,093300,122601836,853,857,857,853,2055
20230731,093200,120848231,857,853,859,853,633
20230731,093100,120306992,853,865,865,853,12709
20230731,093000,109365949,866,877,877,866,7229
20230731,092900,103078960,880,870,880,870,30492
20230731,092800,76327676,870,861,870,860,19445
20230731,092700,59485528,861,860,863,860,3950
20230731,092600,56082982,860,862,862,858,3124
20230731,092500,53396136,862,860,865,860,2077
20230731,092400,51606005,863,860,863,859,7162
20230731,092300,45427477,859,852,860,852,14292
20230731,092200,33186049,850,845,850,845,7892
20230731,092100,26495332,845,841,845,841,1650
20230731,092000,25106485,840,832,841,832,11628
20230731,091900,15346827,830,830,830,830,110
20230731,091800,15255527,829,830,830,829,3947
20230731,091700,11983292,830,830,830,829,297
20230731,091600,11736814,830,830,830,829,149
20230731,091500,11613218,830,826,830,826,1858
20230731,091400,10073920,826,826,826,826,130
20230731,091300,9966540,826,826,826,826,300
20230731,091200,9718740,826,826,826,826,10
20230731,091100,9710480,825,825,825,825,100
20230731,091000,9627980,824,825,828,824,1012
20230731,090900,8793337,827,818,827,818,1352
20230731,090800,7678703,817,817,817,817,1000
20230731,090700,6861703,818,818,818,818,10
20230731,090600,6853523,824,824,824,824,143
20230731,090500,6735691,824,824,824,824,2
20230731,090400,6734043,824,817,824,817,565
20230731,090300,6272368,817,817,817,817,2
20230731,090200,6270734,825,817,825,816,202
20230731,090100,6105784,828,817,828,817,173
20230731,090000,5964399,815,848,848,813,7037