KissMeData/012160/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,185200,151190920,667,667,667,667,1247
20230731,185100,151190920,667,667,667,667,0
20230731,185000,151190920,667,667,667,667,0
20230731,184900,151190920,667,667,667,667,0
20230731,184800,151190920,667,667,667,667,0
20230731,184700,151190920,667,667,667,667,0
20230731,184600,151190920,667,667,667,667,0
20230731,184500,151190920,667,667,667,667,0
20230731,184400,151190920,667,667,667,667,0
20230731,184300,151190920,667,667,667,667,0
20230731,184200,151190920,667,667,667,667,0
20230731,184100,151190920,667,667,667,667,0
20230731,184000,151190920,667,667,667,667,0
20230731,183900,151190920,667,667,667,667,0
20230731,183800,151190920,667,667,667,667,0
20230731,183700,151190920,667,667,667,667,0
20230731,183600,151190920,667,667,667,667,0
20230731,183500,151190920,667,667,667,667,0
20230731,183400,151190920,667,667,667,667,0
20230731,183300,151190920,667,667,667,667,0
20230731,183200,151190920,667,667,667,667,0
20230731,183100,151190920,667,667,667,667,0
20230731,183000,151190920,667,667,667,667,0
20230731,182900,151190920,667,667,667,667,0
20230731,182800,151190920,667,667,667,667,0
20230731,182700,151190920,667,667,667,667,0
20230731,182600,151190920,667,667,667,667,0
20230731,182500,151190920,667,667,667,667,0
20230731,182400,151190920,667,667,667,667,0
20230731,182300,151190920,667,667,667,667,0
20230731,182200,151190920,667,667,667,667,1247
20230731,182100,151190920,667,667,667,667,0
20230731,182000,151190920,667,667,667,667,0
20230731,181900,151190920,667,667,667,667,0
20230731,181800,151190920,667,667,667,667,0
20230731,181700,151190920,667,667,667,667,0
20230731,181600,151190920,667,667,667,667,0
20230731,181500,151190920,667,667,667,667,0
20230731,181400,151190920,667,667,667,667,0
20230731,181300,151190920,667,667,667,667,0
20230731,181200,151190920,667,667,667,667,0
20230731,181100,151190920,667,667,667,667,0
20230731,181000,151190920,667,667,667,667,0
20230731,180900,151190920,667,667,667,667,0
20230731,180800,151190920,667,667,667,667,0
20230731,180700,151190920,667,667,667,667,0
20230731,180600,151190920,667,667,667,667,0
20230731,180500,151190920,667,667,667,667,0
20230731,180400,151190920,667,667,667,667,0
20230731,180300,151190920,667,667,667,667,0
20230731,180200,151190920,667,667,667,667,0
20230731,180100,151190920,667,667,667,667,0
20230731,180000,151190920,667,667,667,667,0
20230731,175900,151190920,667,667,667,667,0
20230731,175800,151190920,667,667,667,667,0
20230731,175700,151190920,667,667,667,667,0
20230731,175600,151190920,667,667,667,667,0
20230731,175500,151190920,667,667,667,667,0
20230731,175400,151190920,667,667,667,667,0
20230731,175300,151190920,667,667,667,667,0
20230731,175200,151190920,667,667,667,667,1247
20230731,175100,151190920,667,667,667,667,0
20230731,175000,151190920,667,667,667,667,0
20230731,174900,151190920,667,667,667,667,0
20230731,174800,151190920,667,667,667,667,0
20230731,174700,151190920,667,667,667,667,0
20230731,174600,151190920,667,667,667,667,0
20230731,174500,151190920,667,667,667,667,0
20230731,174400,151190920,667,667,667,667,0
20230731,174300,151190920,667,667,667,667,0
20230731,174200,151190920,667,667,667,667,0
20230731,174100,151190920,667,667,667,667,0
20230731,174000,151190920,667,667,667,667,0
20230731,173900,151190920,667,667,667,667,0
20230731,173800,151190920,667,667,667,667,0
20230731,173700,151190920,667,667,667,667,0
20230731,173600,151190920,667,667,667,667,0
20230731,173500,151190920,667,667,667,667,0
20230731,173400,151190920,667,667,667,667,0
20230731,173300,151190920,667,667,667,667,0
20230731,173200,151190920,667,667,667,667,0
20230731,173100,151190920,667,667,667,667,0
20230731,173000,151190920,667,667,667,667,0
20230731,172900,151190920,667,667,667,667,0
20230731,172800,151190920,667,667,667,667,0
20230731,172700,151190920,667,667,667,667,0
20230731,172600,151190920,667,667,667,667,0
20230731,172500,151190920,667,667,667,667,0
20230731,172400,151190920,667,667,667,667,0
20230731,172300,151190920,667,667,667,667,0
20230731,172200,151190920,667,667,667,667,1247
20230731,172100,151190920,667,667,667,667,0
20230731,172000,151190920,667,667,667,667,0
20230731,171900,151190920,667,667,667,667,0
20230731,171800,151190920,667,667,667,667,0
20230731,171700,151190920,667,667,667,667,0
20230731,171600,151190920,667,667,667,667,0
20230731,171500,151190920,667,667,667,667,0
20230731,171400,151190920,667,667,667,667,0
20230731,171300,151190920,667,667,667,667,0
20230731,171200,151190920,667,667,667,667,0
20230731,171100,151190920,667,667,667,667,0
20230731,171000,151190920,667,667,667,667,0
20230731,170900,151190920,667,667,667,667,0
20230731,170800,151190920,667,667,667,667,0
20230731,170700,151190920,667,667,667,667,0
20230731,170600,151190920,667,667,667,667,0
20230731,170500,151190920,667,667,667,667,0
20230731,170400,151190920,667,667,667,667,0
20230731,170300,151190920,667,667,667,667,0
20230731,170200,151190920,667,667,667,667,0
20230731,170100,151190920,667,667,667,667,0
20230731,170000,151190920,667,667,667,667,0
20230731,165900,151190920,667,667,667,667,0
20230731,165800,151190920,667,667,667,667,0
20230731,165700,151190920,667,667,667,667,0
20230731,165600,151190920,667,667,667,667,0
20230731,165500,151190920,667,667,667,667,0
20230731,165400,151190920,667,667,667,667,0
20230731,165300,151190920,667,667,667,667,0
20230731,165200,151190920,667,667,667,667,1247
20230731,165100,151190920,667,667,667,667,0
20230731,165000,151190920,667,667,667,667,0
20230731,164900,151190920,667,667,667,667,0
20230731,164800,151190920,667,667,667,667,0
20230731,164700,151190920,667,667,667,667,0
20230731,164600,151190920,667,667,667,667,0
20230731,164500,151190920,667,667,667,667,0
20230731,164400,151190920,667,667,667,667,0
20230731,164300,151190920,667,667,667,667,0
20230731,164200,151190920,667,667,667,667,0
20230731,164100,151190920,667,667,667,667,0
20230731,164000,151190920,667,667,667,667,0
20230731,163900,151190920,667,667,667,667,0
20230731,163800,151190920,667,667,667,667,0
20230731,163700,151190920,667,667,667,667,0
20230731,163600,151190920,667,667,667,667,0
20230731,163500,151190920,667,667,667,667,0
20230731,163400,151190920,667,667,667,667,0
20230731,163300,151190920,667,667,667,667,0
20230731,163200,151190920,667,667,667,667,0
20230731,163100,151190920,667,667,667,667,0
20230731,163000,151190920,667,667,667,667,0
20230731,162900,151190920,667,667,667,667,0
20230731,162800,151190920,667,667,667,667,0
20230731,162700,151190920,667,667,667,667,0
20230731,162600,151190920,667,667,667,667,0
20230731,162500,151190920,667,667,667,667,0
20230731,162400,151190920,667,667,667,667,0
20230731,162300,151190920,667,667,667,667,0
20230731,162200,151190920,667,667,667,667,1247
20230731,162100,151190920,667,667,667,667,0
20230731,162000,151190920,667,667,667,667,0
20230731,161900,151190920,667,667,667,667,0
20230731,161800,151190920,667,667,667,667,0
20230731,161700,151190920,667,667,667,667,0
20230731,161600,151190920,667,667,667,667,0
20230731,161500,151190920,667,667,667,667,0
20230731,161400,151190920,667,667,667,667,0
20230731,161300,151190920,667,667,667,667,0
20230731,161200,151190920,667,667,667,667,0
20230731,161100,151190920,667,667,667,667,0
20230731,161000,151190920,667,667,667,667,0
20230731,160900,151190920,667,667,667,667,0
20230731,160800,151190920,667,667,667,667,0
20230731,160700,151190920,667,667,667,667,0
20230731,160600,151190920,667,667,667,667,0
20230731,160500,151190920,667,667,667,667,0
20230731,160400,151190920,667,667,667,667,0
20230731,160300,151190920,667,667,667,667,0
20230731,160200,151190920,667,667,667,667,0
20230731,160100,151190920,667,667,667,667,0
20230731,160000,151190920,667,667,667,667,0
20230731,155900,151190920,667,667,667,667,0
20230731,155800,151190920,667,667,667,667,0
20230731,155700,151190920,667,667,667,667,0
20230731,155600,151190920,667,667,667,667,0
20230731,155500,151190920,667,667,667,667,0
20230731,155400,151190920,667,667,667,667,0
20230731,155300,151190920,667,667,667,667,0
20230731,155200,151190920,667,667,667,667,1247
20230731,155100,151190920,667,667,667,667,0
20230731,155000,151190920,667,667,667,667,0
20230731,154900,151190920,667,667,667,667,0
20230731,154800,151190920,667,667,667,667,0
20230731,154700,151190920,667,667,667,667,0
20230731,154600,151190920,667,667,667,667,0
20230731,154500,151190920,667,667,667,667,0
20230731,154400,151190920,667,667,667,667,0
20230731,154300,151190920,667,667,667,667,0
20230731,154200,151190920,667,667,667,667,0
20230731,154100,151190920,667,667,667,667,0
20230731,154000,151190920,667,667,667,667,0
20230731,153900,151190920,667,667,667,667,0
20230731,153800,151190920,667,667,667,667,0
20230731,153700,151190920,667,667,667,667,0
20230731,153600,151190920,667,667,667,667,0
20230731,153500,151190920,667,667,667,667,0
20230731,153400,151190920,667,667,667,667,0
20230731,153300,151190920,667,667,667,667,0
20230731,153200,151190920,667,667,667,667,0
20230731,153100,151190920,667,667,667,667,0
20230731,153000,151190920,667,667,667,667,1247
20230731,152900,150359171,674,674,674,674,0
20230731,152800,150359171,674,674,674,674,0
20230731,152700,150359171,674,674,674,674,0
20230731,152600,150359171,674,674,674,674,0
20230731,152500,150359171,674,674,674,674,0
20230731,152400,150359171,674,674,674,674,0
20230731,152300,150359171,674,674,674,674,0
20230731,152200,150359171,674,674,674,674,0
20230731,152100,150359171,674,674,674,674,0
20230731,152000,150359171,674,674,674,674,0
20230731,151900,150359171,674,674,674,674,0
20230731,151800,150359171,674,674,674,674,0
20230731,151700,150359171,674,674,674,674,0
20230731,151600,150359171,674,674,674,674,0
20230731,151500,150359171,674,674,674,674,0
20230731,151400,150359171,674,668,674,668,424
20230731,151300,150075887,670,670,670,670,1
20230731,151200,150075217,668,668,668,668,1
20230731,151100,150074549,668,668,668,668,0
20230731,151000,150074549,668,668,668,668,73
20230731,150900,150025785,670,668,670,668,1218
20230731,150800,149212159,669,669,669,669,31
20230731,150700,149191420,670,670,670,670,0
20230731,150600,149191420,670,670,670,670,0
20230731,150500,149191420,670,670,670,670,862
20230731,150400,148613880,670,670,670,670,0
20230731,150300,148613880,670,672,674,670,1462
20230731,150200,147632242,675,675,675,675,0
20230731,150100,147632242,675,674,675,674,5
20230731,150000,147628868,675,675,675,675,0
20230731,145900,147628868,675,675,675,675,0
20230731,145800,147628868,675,675,675,675,0
20230731,145700,147628868,675,671,675,670,639
20230731,145600,147200732,672,672,672,672,0
20230731,145500,147200732,672,672,672,672,3
20230731,145400,147198716,671,671,671,671,9
20230731,145300,147192677,672,673,673,672,531
20230731,145200,146835414,675,675,675,675,0
20230731,145100,146835414,675,675,675,675,0
20230731,145000,146835414,675,675,675,675,0
20230731,144900,146835414,675,675,675,675,1
20230731,144800,146834739,673,673,673,673,1000
20230731,144700,146161739,676,676,676,676,100
20230731,144600,146094139,676,676,676,676,0
20230731,144500,146094139,676,676,676,676,0
20230731,144400,146094139,676,676,676,676,0
20230731,144300,146094139,676,674,676,673,425
20230731,144200,145807859,675,675,675,675,1
20230731,144100,145807184,677,677,677,677,0
20230731,144000,145807184,677,677,677,677,0
20230731,143900,145807184,677,677,677,677,0
20230731,143800,145807184,677,677,677,677,0
20230731,143700,145807184,677,676,677,676,4040
20230731,143600,143072529,674,674,674,674,0
20230731,143500,143072529,674,674,674,674,0
20230731,143400,143072529,674,674,674,674,522
20230731,143300,142720701,674,674,674,674,100
20230731,143200,142653301,676,676,676,676,0
20230731,143100,142653301,676,676,676,676,0
20230731,143000,142653301,676,676,676,676,0
20230731,142900,142653301,676,676,676,676,0
20230731,142800,142653301,676,676,676,676,0
20230731,142700,142653301,676,676,676,676,320
20230731,142600,142436981,677,677,677,677,0
20230731,142500,142436981,677,677,677,677,0
20230731,142400,142436981,677,677,677,677,0
20230731,142300,142436981,677,677,677,677,0
20230731,142200,142436981,677,677,677,677,0
20230731,142100,142436981,677,677,677,677,0
20230731,142000,142436981,677,677,677,677,0
20230731,141900,142436981,677,677,677,677,0
20230731,141800,142436981,677,677,677,677,2
20230731,141700,142435627,677,677,677,677,0
20230731,141600,142435627,677,675,677,675,510
20230731,141500,142091109,676,676,676,676,0
20230731,141400,142091109,676,676,676,676,0
20230731,141300,142091109,676,675,676,675,470
20230731,141200,141773857,675,674,675,674,100
20230731,141100,141706455,674,674,674,674,1
20230731,141000,141705781,671,671,671,671,0
20230731,140900,141705781,671,671,671,671,5
20230731,140800,141702426,671,671,671,671,271
20230731,140700,141520585,674,674,674,674,0
20230731,140600,141520585,674,674,674,674,0
20230731,140500,141520585,674,674,674,674,0
20230731,140400,141520585,674,674,674,674,0
20230731,140300,141520585,674,674,674,674,0
20230731,140200,141520585,674,671,674,671,238
20230731,140100,141360797,672,672,672,672,305
20230731,140000,141155837,674,674,674,674,1
20230731,135900,141155163,674,674,674,674,0
20230731,135800,141155163,674,674,674,674,0
20230731,135700,141155163,674,674,674,674,0
20230731,135600,141155163,674,674,674,674,0
20230731,135500,141155163,674,674,674,674,300
20230731,135400,140952963,674,674,674,674,0
20230731,135300,140952963,674,674,674,674,0
20230731,135200,140952963,674,674,674,674,0
20230731,135100,140952963,674,674,674,674,0
20230731,135000,140952963,674,674,674,674,12
20230731,134900,140944875,674,674,674,674,0
20230731,134800,140944875,674,674,674,674,0
20230731,134700,140944875,674,674,674,674,0
20230731,134600,140944875,674,674,674,674,0
20230731,134500,140944875,674,674,674,674,0
20230731,134400,140944875,674,674,674,674,0
20230731,134300,140944875,674,674,674,674,0
20230731,134200,140944875,674,674,674,674,0
20230731,134100,140944875,674,674,674,674,0
20230731,134000,140944875,674,674,674,674,0
20230731,133900,140944875,674,674,674,674,1
20230731,133800,140944201,674,674,674,674,0
20230731,133700,140944201,674,674,674,674,0
20230731,133600,140944201,674,674,674,674,0
20230731,133500,140944201,674,674,674,674,0
20230731,133400,140944201,674,674,674,674,0
20230731,133300,140944201,674,674,674,674,0
20230731,133200,140944201,674,674,674,674,1
20230731,133100,140943527,671,671,671,671,0
20230731,133000,140943527,671,671,671,671,138
20230731,132900,140850929,674,674,674,674,0
20230731,132800,140850929,674,674,674,674,0
20230731,132700,140850929,674,674,674,674,0
20230731,132600,140850929,674,673,674,673,2
20230731,132500,140849582,674,670,674,670,5341
20230731,132400,137267774,670,670,670,670,0
20230731,132300,137267774,670,670,670,670,0
20230731,132200,137267774,670,670,670,670,0
20230731,132100,137267774,670,670,670,670,0
20230731,132000,137267774,670,670,670,670,0
20230731,131900,137267774,670,670,670,670,0
20230731,131800,137267774,670,670,670,670,0
20230731,131700,137267774,670,670,670,670,0
20230731,131600,137267774,670,670,670,670,0
20230731,131500,137267774,670,670,670,670,0
20230731,131400,137267774,670,670,670,670,0
20230731,131300,137267774,670,670,670,670,0
20230731,131200,137267774,670,670,670,670,0
20230731,131100,137267774,670,670,670,670,0
20230731,131000,137267774,670,670,670,670,0
20230731,130900,137267774,670,670,670,670,0
20230731,130800,137267774,670,670,670,670,0
20230731,130700,137267774,670,670,670,670,0
20230731,130600,137267774,670,670,670,670,0
20230731,130500,137267774,670,670,670,670,0
20230731,130400,137267774,670,670,670,670,0
20230731,130300,137267774,670,670,670,670,0
20230731,130200,137267774,670,670,670,670,0
20230731,130100,137267774,670,670,670,670,0
20230731,130000,137267774,670,670,670,670,0
20230731,125900,137267774,670,670,670,670,0
20230731,125800,137267774,670,670,670,670,0
20230731,125700,137267774,670,670,670,670,1
20230731,125600,137267104,667,667,667,667,0
20230731,125500,137267104,667,667,667,667,0
20230731,125400,137267104,667,667,667,667,1137
20230731,125300,136508725,667,667,667,667,0
20230731,125200,136508725,667,667,667,667,0
20230731,125100,136508725,667,667,667,667,1764
20230731,125000,135332137,671,671,671,671,0
20230731,124900,135332137,671,671,671,671,0
20230731,124800,135332137,671,671,671,671,0
20230731,124700,135332137,671,671,671,671,0
20230731,124600,135332137,671,671,671,671,0
20230731,124500,135332137,671,671,671,671,1
20230731,124400,135331466,671,671,671,671,0
20230731,124300,135331466,671,671,671,671,0
20230731,124200,135331466,671,671,671,671,0
20230731,124100,135331466,671,671,671,671,2
20230731,124000,135330124,671,671,671,671,0
20230731,123900,135330124,671,671,671,671,0
20230731,123800,135330124,671,671,671,671,0
20230731,123700,135330124,671,669,671,669,2
20230731,123600,135328784,667,667,667,667,0
20230731,123500,135328784,667,667,667,667,400
20230731,123400,135061984,671,671,671,671,0
20230731,123300,135061984,671,671,671,671,1
20230731,123200,135061313,671,671,671,671,0
20230731,123100,135061313,671,669,671,669,10
20230731,123000,135054618,670,670,670,670,0
20230731,122900,135054618,670,670,670,670,0
20230731,122800,135054618,670,670,670,670,0
20230731,122700,135054618,670,670,670,670,0
20230731,122600,135054618,670,670,670,670,0
20230731,122500,135054618,670,670,670,670,0
20230731,122400,135054618,670,670,670,670,577
20230731,122300,134668028,671,671,671,671,0
20230731,122200,134668028,671,666,671,664,1251
20230731,122100,133836673,671,666,671,666,63
20230731,122000,133794710,671,665,671,665,3009
20230731,121900,131793719,671,671,671,671,0
20230731,121800,131793719,671,671,671,671,0
20230731,121700,131793719,671,667,671,667,11
20230731,121600,131786378,671,667,671,667,12
20230731,121500,131778370,666,666,666,666,53
20230731,121400,131743072,671,671,671,671,0
20230731,121300,131743072,671,671,671,671,0
20230731,121200,131743072,671,668,671,668,4000
20230731,121100,129059587,665,665,665,665,62
20230731,121000,129018357,669,669,669,669,0
20230731,120900,129018357,669,669,669,669,0
20230731,120800,129018357,669,669,669,669,0
20230731,120700,129018357,669,664,669,664,295
20230731,120600,128822472,664,664,664,664,300
20230731,120500,128623272,664,664,664,664,0
20230731,120400,128623272,664,664,664,664,0
20230731,120300,128623272,664,664,664,664,147
20230731,120200,128525664,669,668,669,668,387
20230731,120100,128266848,664,668,668,664,6736
20230731,120000,123788198,668,668,668,668,1
20230731,115900,123787530,668,668,668,668,0
20230731,115800,123787530,668,668,668,668,0
20230731,115700,123787530,668,668,668,668,0
20230731,115600,123787530,668,668,668,668,1
20230731,115500,123786862,667,667,667,667,0
20230731,115400,123786862,667,667,667,667,386
20230731,115300,123529400,672,667,672,665,8056
20230731,115200,118153580,667,672,672,667,608
20230731,115100,117746527,676,676,676,676,0
20230731,115000,117746527,676,676,676,676,0
20230731,114900,117746527,676,676,676,676,0
20230731,114800,117746527,676,676,676,676,0
20230731,114700,117746527,676,676,676,676,0
20230731,114600,117746527,676,675,676,675,90
20230731,114500,117685689,676,675,676,675,200
20230731,114400,117550620,676,676,676,676,0
20230731,114300,117550620,676,676,676,676,0
20230731,114200,117550620,676,676,676,676,36
20230731,114100,117526284,676,675,676,675,11
20230731,114000,117518858,675,675,675,675,38
20230731,113900,117493208,675,675,675,675,0
20230731,113800,117493208,675,675,675,675,1
20230731,113700,117492533,675,675,675,675,0
20230731,113600,117492533,675,675,675,675,30
20230731,113500,117472283,676,673,676,673,515
20230731,113400,117125382,676,676,676,676,1
20230731,113300,117124706,674,674,676,674,1368
20230731,113200,116201952,673,671,673,671,961
20230731,113100,115556160,670,670,670,670,682
20230731,113000,115099220,669,669,670,669,3
20230731,112900,115097212,667,667,667,667,0
20230731,112800,115097212,667,670,670,667,800
20230731,112700,114563317,671,671,671,671,4
20230731,112600,114560633,671,666,671,666,1123
20230731,112500,113811355,666,664,666,664,2449
20230731,112400,112185217,663,664,668,663,357
20230731,112300,111948242,665,665,665,665,86
20230731,112200,111891052,668,664,671,664,1812
20230731,112100,110687747,664,668,669,664,4332
20230731,112000,107798887,671,668,674,668,5
20230731,111900,107795530,669,669,674,668,264
20230731,111800,107618953,668,674,674,668,7078
20230731,111700,102880033,676,675,676,675,3246
20230731,111600,100688117,674,678,678,674,3378
20230731,111500,98404530,678,690,690,669,19983
20230731,111400,84887675,690,696,700,685,40393
20230731,111300,56903770,725,725,725,725,0
20230731,111200,56903770,725,709,725,707,12839
20230731,111100,47709448,709,679,709,679,19767
20230731,111000,33998605,679,679,679,679,101
20230731,110900,33930026,679,679,679,679,0
20230731,110800,33930026,679,679,679,679,0
20230731,110700,33930026,679,679,679,679,0
20230731,110600,33930026,679,679,679,679,100
20230731,110500,33862126,680,680,680,680,0
20230731,110400,33862126,680,680,680,680,2995
20230731,110300,31825526,680,680,680,680,1
20230731,110200,31824846,682,682,682,682,0
20230731,110100,31824846,682,682,682,682,0
20230731,110000,31824846,682,682,682,682,0
20230731,105900,31824846,682,682,682,682,0
20230731,105800,31824846,682,682,682,682,0
20230731,105700,31824846,682,682,682,682,0
20230731,105600,31824846,682,682,682,682,0
20230731,105500,31824846,682,682,682,682,0
20230731,105400,31824846,682,682,682,682,0
20230731,105300,31824846,682,682,682,682,0
20230731,105200,31824846,682,682,682,682,0
20230731,105100,31824846,682,682,682,682,1
20230731,105000,31824164,680,680,680,680,0
20230731,104900,31824164,680,680,680,680,0
20230731,104800,31824164,680,680,680,680,0
20230731,104700,31824164,680,680,680,680,0
20230731,104600,31824164,680,680,680,680,31
20230731,104500,31803084,680,680,680,680,0
20230731,104400,31803084,680,683,683,680,104
20230731,104300,31732352,683,683,683,683,0
20230731,104200,31732352,683,683,683,683,0
20230731,104100,31732352,683,683,683,683,0
20230731,104000,31732352,683,683,683,683,0
20230731,103900,31732352,683,683,683,683,0
20230731,103800,31732352,683,683,683,683,0
20230731,103700,31732352,683,683,683,683,0
20230731,103600,31732352,683,683,683,683,1
20230731,103500,31731669,682,682,682,682,251
20230731,103400,31560487,682,682,682,682,62
20230731,103300,31518203,682,682,682,682,270
20230731,103200,31334063,681,681,681,681,2
20230731,103100,31332701,680,673,680,673,6975
20230731,103000,26599514,674,674,674,674,0
20230731,102900,26599514,674,674,674,674,0
20230731,102800,26599514,674,674,674,674,99
20230731,102700,26532788,673,673,673,673,0
20230731,102600,26532788,673,673,673,673,0
20230731,102500,26532788,673,673,673,673,6
20230731,102400,26528750,672,672,672,672,0
20230731,102300,26528750,672,672,672,672,422
20230731,102200,26245166,671,671,671,671,0
20230731,102100,26245166,671,671,671,671,0
20230731,102000,26245166,671,671,671,671,10
20230731,101900,26238456,672,672,672,672,0
20230731,101800,26238456,672,672,672,672,1
20230731,101700,26237784,671,671,671,671,0
20230731,101600,26237784,671,671,671,671,10
20230731,101500,26231074,672,672,672,672,43
20230731,101400,26202178,672,672,672,672,34
20230731,101300,26179330,671,671,671,671,287
20230731,101200,25986753,671,670,671,670,2501
20230731,101100,24310315,670,670,670,670,413
20230731,101000,24033605,670,670,670,670,2
20230731,100900,24032265,669,669,669,669,0
20230731,100800,24032265,669,669,669,669,0
20230731,100700,24032265,669,670,670,669,455
20230731,100600,23727422,670,670,670,670,1
20230731,100500,23726752,670,670,670,670,10
20230731,100400,23720052,670,668,670,668,20
20230731,100300,23706672,669,669,669,669,0
20230731,100200,23706672,669,670,670,669,4
20230731,100100,23703994,670,670,670,670,0
20230731,100000,23703994,670,670,670,670,0
20230731,095900,23703994,670,670,670,670,0
20230731,095800,23703994,670,670,670,670,1
20230731,095700,23703324,669,669,669,669,50
20230731,095600,23669874,669,669,669,669,80
20230731,095500,23616354,670,670,670,670,0
20230731,095400,23616354,670,670,670,670,0
20230731,095300,23616354,670,670,670,670,3
20230731,095200,23614344,669,669,669,669,16
20230731,095100,23603640,669,669,669,669,11
20230731,095000,23596281,669,669,669,669,1
20230731,094900,23595612,667,667,667,667,200
20230731,094800,23462212,666,666,666,666,0
20230731,094700,23462212,666,666,666,666,0
20230731,094600,23462212,666,666,666,666,19
20230731,094500,23449558,667,671,671,667,520
20230731,094400,23100708,671,671,671,671,0
20230731,094300,23100708,671,671,671,671,0
20230731,094200,23100708,671,670,671,670,15
20230731,094100,23090646,671,671,671,671,0
20230731,094000,23090646,671,671,671,671,0
20230731,093900,23090646,671,670,671,670,74
20230731,093800,23041062,670,670,670,670,30
20230731,093700,23020962,671,671,671,671,0
20230731,093600,23020962,671,671,671,671,1
20230731,093500,23020291,672,670,672,670,10
20230731,093400,23013579,671,671,671,671,10
20230731,093300,23006869,672,672,672,672,100
20230731,093200,22939669,673,673,673,673,20
20230731,093100,22926209,673,673,673,673,0
20230731,093000,22926209,673,673,673,673,0
20230731,092900,22926209,673,673,673,673,0
20230731,092800,22926209,673,673,673,673,0
20230731,092700,22926209,673,673,673,673,0
20230731,092600,22926209,673,673,673,673,272
20230731,092500,22743153,670,661,670,660,10208
20230731,092400,15916752,666,660,666,660,2750
20230731,092300,14089376,660,659,660,659,500
20230731,092200,13759517,656,656,656,656,160
20230731,092100,13654557,655,655,655,655,0
20230731,092000,13654557,655,654,655,654,1353
20230731,091900,12768412,654,654,654,654,59
20230731,091800,12729826,654,653,654,653,3001
20230731,091700,10767362,654,654,654,654,0
20230731,091600,10767362,654,654,654,654,229
20230731,091500,10617596,654,654,654,654,0
20230731,091400,10617596,654,654,654,654,8000
20230731,091300,5385596,654,654,654,654,0
20230731,091200,5385596,654,654,654,654,0
20230731,091100,5385596,654,654,654,654,23
20230731,091000,5370554,644,644,644,644,0
20230731,090900,5370554,644,644,644,644,2985
20230731,090800,3448214,644,644,644,644,15
20230731,090700,3438554,644,644,644,644,1
20230731,090600,3437910,644,644,644,644,2000
20230731,090500,2149910,660,660,660,660,15
20230731,090400,2140010,659,659,659,659,2
20230731,090300,2138692,644,644,644,644,1
20230731,090200,2138048,660,659,660,659,3000
20230731,090100,159052,660,658,660,658,100
20230731,090000,93060,660,660,660,660,141