KissMeData/038880/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191200,829097953,542,542,542,542,15515
20230728,191100,829097953,542,542,542,542,0
20230728,191000,829097953,542,542,542,542,0
20230728,190900,829097953,542,542,542,542,0
20230728,190800,829097953,542,542,542,542,0
20230728,190700,829097953,542,542,542,542,0
20230728,190600,829097953,542,542,542,542,0
20230728,190500,829097953,542,542,542,542,0
20230728,190400,829097953,542,542,542,542,0
20230728,190300,829097953,542,542,542,542,0
20230728,190200,829097953,542,542,542,542,0
20230728,190100,829097953,542,542,542,542,0
20230728,190000,829097953,542,542,542,542,0
20230728,185900,829097953,542,542,542,542,0
20230728,185800,829097953,542,542,542,542,0
20230728,185700,829097953,542,542,542,542,0
20230728,185600,829097953,542,542,542,542,0
20230728,185500,829097953,542,542,542,542,0
20230728,185400,829097953,542,542,542,542,0
20230728,185300,829097953,542,542,542,542,0
20230728,185200,829097953,542,542,542,542,0
20230728,185100,829097953,542,542,542,542,0
20230728,185000,829097953,542,542,542,542,0
20230728,184900,829097953,542,542,542,542,0
20230728,184800,829097953,542,542,542,542,0
20230728,184700,829097953,542,542,542,542,0
20230728,184600,829097953,542,542,542,542,0
20230728,184500,829097953,542,542,542,542,0
20230728,184400,829097953,542,542,542,542,0
20230728,184300,829097953,542,542,542,542,0
20230728,184200,829097953,542,542,542,542,15515
20230728,184100,829097953,542,542,542,542,0
20230728,184000,829097953,542,542,542,542,0
20230728,183900,829097953,542,542,542,542,0
20230728,183800,829097953,542,542,542,542,0
20230728,183700,829097953,542,542,542,542,0
20230728,183600,829097953,542,542,542,542,0
20230728,183500,829097953,542,542,542,542,0
20230728,183400,829097953,542,542,542,542,0
20230728,183300,829097953,542,542,542,542,0
20230728,183200,829097953,542,542,542,542,0
20230728,183100,829097953,542,542,542,542,0
20230728,183000,829097953,542,542,542,542,0
20230728,182900,829097953,542,542,542,542,0
20230728,182800,829097953,542,542,542,542,0
20230728,182700,829097953,542,542,542,542,0
20230728,182600,829097953,542,542,542,542,0
20230728,182500,829097953,542,542,542,542,0
20230728,182400,829097953,542,542,542,542,0
20230728,182300,829097953,542,542,542,542,0
20230728,182200,829097953,542,542,542,542,0
20230728,182100,829097953,542,542,542,542,0
20230728,182000,829097953,542,542,542,542,0
20230728,181900,829097953,542,542,542,542,0
20230728,181800,829097953,542,542,542,542,0
20230728,181700,829097953,542,542,542,542,0
20230728,181600,829097953,542,542,542,542,0
20230728,181500,829097953,542,542,542,542,0
20230728,181400,829097953,542,542,542,542,0
20230728,181300,829097953,542,542,542,542,0
20230728,181200,829097953,542,542,542,542,15515
20230728,181100,829097953,542,542,542,542,0
20230728,181000,829097953,542,542,542,542,0
20230728,180900,829097953,542,542,542,542,0
20230728,180800,829097953,542,542,542,542,0
20230728,180700,829097953,542,542,542,542,0
20230728,180600,829097953,542,542,542,542,0
20230728,180500,829097953,542,542,542,542,0
20230728,180400,829097953,542,542,542,542,0
20230728,180300,829097953,542,542,542,542,0
20230728,180200,829097953,542,542,542,542,0
20230728,180100,829097953,542,542,542,542,0
20230728,180000,829097953,542,542,542,542,0
20230728,175900,829097953,542,542,542,542,0
20230728,175800,829097953,542,542,542,542,0
20230728,175700,829097953,542,542,542,542,0
20230728,175600,829097953,542,542,542,542,0
20230728,175500,829097953,542,542,542,542,0
20230728,175400,829097953,542,542,542,542,0
20230728,175300,829097953,542,542,542,542,0
20230728,175200,829097953,542,542,542,542,0
20230728,175100,829097953,542,542,542,542,0
20230728,175000,829097953,542,542,542,542,0
20230728,174900,829097953,542,542,542,542,0
20230728,174800,829097953,542,542,542,542,0
20230728,174700,829097953,542,542,542,542,0
20230728,174600,829097953,542,542,542,542,0
20230728,174500,829097953,542,542,542,542,0
20230728,174400,829097953,542,542,542,542,0
20230728,174300,829097953,542,542,542,542,0
20230728,174200,829097953,542,542,542,542,15515
20230728,174100,829097953,542,542,542,542,0
20230728,174000,829097953,542,542,542,542,0
20230728,173900,829097953,542,542,542,542,0
20230728,173800,829097953,542,542,542,542,0
20230728,173700,829097953,542,542,542,542,0
20230728,173600,829097953,542,542,542,542,0
20230728,173500,829097953,542,542,542,542,0
20230728,173400,829097953,542,542,542,542,0
20230728,173300,829097953,542,542,542,542,0
20230728,173200,829097953,542,542,542,542,0
20230728,173100,829097953,542,542,542,542,0
20230728,173000,829097953,542,542,542,542,0
20230728,172900,829097953,542,542,542,542,0
20230728,172800,829097953,542,542,542,542,0
20230728,172700,829097953,542,542,542,542,0
20230728,172600,829097953,542,542,542,542,0
20230728,172500,829097953,542,542,542,542,0
20230728,172400,829097953,542,542,542,542,0
20230728,172300,829097953,542,542,542,542,0
20230728,172200,829097953,542,542,542,542,0
20230728,172100,829097953,542,542,542,542,0
20230728,172000,829097953,542,542,542,542,0
20230728,171900,829097953,542,542,542,542,0
20230728,171800,829097953,542,542,542,542,0
20230728,171700,829097953,542,542,542,542,0
20230728,171600,829097953,542,542,542,542,0
20230728,171500,829097953,542,542,542,542,0
20230728,171400,829097953,542,542,542,542,0
20230728,171300,829097953,542,542,542,542,0
20230728,171200,829097953,542,542,542,542,15515
20230728,171100,829097953,542,542,542,542,0
20230728,171000,829097953,542,542,542,542,0
20230728,170900,829097953,542,542,542,542,0
20230728,170800,829097953,542,542,542,542,0
20230728,170700,829097953,542,542,542,542,0
20230728,170600,829097953,542,542,542,542,0
20230728,170500,829097953,542,542,542,542,0
20230728,170400,829097953,542,542,542,542,0
20230728,170300,829097953,542,542,542,542,0
20230728,170200,829097953,542,542,542,542,0
20230728,170100,829097953,542,542,542,542,0
20230728,170000,829097953,542,542,542,542,0
20230728,165900,829097953,542,542,542,542,0
20230728,165800,829097953,542,542,542,542,0
20230728,165700,829097953,542,542,542,542,0
20230728,165600,829097953,542,542,542,542,0
20230728,165500,829097953,542,542,542,542,0
20230728,165400,829097953,542,542,542,542,0
20230728,165300,829097953,542,542,542,542,0
20230728,165200,829097953,542,542,542,542,0
20230728,165100,829097953,542,542,542,542,0
20230728,165000,829097953,542,542,542,542,0
20230728,164900,829097953,542,542,542,542,0
20230728,164800,829097953,542,542,542,542,0
20230728,164700,829097953,542,542,542,542,0
20230728,164600,829097953,542,542,542,542,0
20230728,164500,829097953,542,542,542,542,0
20230728,164400,829097953,542,542,542,542,0
20230728,164300,829097953,542,542,542,542,0
20230728,164200,829097953,542,542,542,542,15515
20230728,164100,829097953,542,542,542,542,0
20230728,164000,829097953,542,542,542,542,0
20230728,163900,829097953,542,542,542,542,0
20230728,163800,829097953,542,542,542,542,0
20230728,163700,829097953,542,542,542,542,0
20230728,163600,829097953,542,542,542,542,0
20230728,163500,829097953,542,542,542,542,0
20230728,163400,829097953,542,542,542,542,0
20230728,163300,829097953,542,542,542,542,0
20230728,163200,829097953,542,542,542,542,0
20230728,163100,829097953,542,542,542,542,0
20230728,163000,829097953,542,542,542,542,0
20230728,162900,829097953,542,542,542,542,0
20230728,162800,829097953,542,542,542,542,0
20230728,162700,829097953,542,542,542,542,0
20230728,162600,829097953,542,542,542,542,0
20230728,162500,829097953,542,542,542,542,0
20230728,162400,829097953,542,542,542,542,0
20230728,162300,829097953,542,542,542,542,0
20230728,162200,829097953,542,542,542,542,0
20230728,162100,829097953,542,542,542,542,0
20230728,162000,829097953,542,542,542,542,0
20230728,161900,829097953,542,542,542,542,0
20230728,161800,829097953,542,542,542,542,0
20230728,161700,829097953,542,542,542,542,0
20230728,161600,829097953,542,542,542,542,0
20230728,161500,829097953,542,542,542,542,0
20230728,161400,829097953,542,542,542,542,0
20230728,161300,829097953,542,542,542,542,0
20230728,161200,829097953,542,542,542,542,15515
20230728,161100,829097953,542,542,542,542,0
20230728,161000,829097953,542,542,542,542,0
20230728,160900,829097953,542,542,542,542,0
20230728,160800,829097953,542,542,542,542,0
20230728,160700,829097953,542,542,542,542,0
20230728,160600,829097953,542,542,542,542,0
20230728,160500,829097953,542,542,542,542,0
20230728,160400,829097953,542,542,542,542,0
20230728,160300,829097953,542,542,542,542,0
20230728,160200,829097953,542,542,542,542,0
20230728,160100,829097953,542,542,542,542,0
20230728,160000,829097953,542,542,542,542,0
20230728,155900,829097953,542,542,542,542,0
20230728,155800,829097953,542,542,542,542,0
20230728,155700,829097953,542,542,542,542,0
20230728,155600,829097953,542,542,542,542,0
20230728,155500,829097953,542,542,542,542,0
20230728,155400,829097953,542,542,542,542,0
20230728,155300,829097953,542,542,542,542,0
20230728,155200,829097953,542,542,542,542,0
20230728,155100,829097953,542,542,542,542,0
20230728,155000,829097953,542,542,542,542,0
20230728,154900,829097953,542,542,542,542,0
20230728,154800,829097953,542,542,542,542,0
20230728,154700,829097953,542,542,542,542,0
20230728,154600,829097953,542,542,542,542,0
20230728,154500,829097953,542,542,542,542,0
20230728,154400,829097953,542,542,542,542,0
20230728,154300,829097953,542,542,542,542,0
20230728,154200,829097953,542,542,542,542,15515
20230728,154100,829097953,542,542,542,542,0
20230728,154000,829097953,542,542,542,542,0
20230728,153900,829097953,542,542,542,542,0
20230728,153800,829097953,542,542,542,542,0
20230728,153700,829097953,542,542,542,542,0
20230728,153600,829097953,542,542,542,542,0
20230728,153500,829097953,542,542,542,542,0
20230728,153400,829097953,542,542,542,542,0
20230728,153300,829097953,542,542,542,542,0
20230728,153200,829097953,542,542,542,542,0
20230728,153100,829097953,542,542,542,542,0
20230728,153000,829097953,542,542,542,542,15515
20230728,152900,820688823,542,542,542,542,0
20230728,152800,820688823,542,542,542,542,0
20230728,152700,820688823,542,542,542,542,0
20230728,152600,820688823,542,542,542,542,0
20230728,152500,820688823,542,542,542,542,0
20230728,152400,820688823,542,542,542,542,0
20230728,152300,820688823,542,542,542,542,0
20230728,152200,820688823,542,542,542,542,0
20230728,152100,820688823,542,542,542,542,0
20230728,152000,820688823,542,542,542,542,0
20230728,151900,820688823,542,542,542,542,0
20230728,151800,820688823,542,543,543,542,8456
20230728,151700,816101969,543,544,544,543,8836
20230728,151600,811300541,544,544,544,544,6011
20230728,151500,808030557,543,542,543,542,126
20230728,151400,807962206,542,544,544,542,41233
20230728,151300,785597364,544,546,546,544,20447
20230728,151200,774447020,547,547,547,547,200
20230728,151100,774337620,547,546,547,546,9640
20230728,151000,769065040,547,546,547,546,3892
20230728,150900,766939902,546,546,546,546,4920
20230728,150800,764253582,546,546,546,546,4568
20230728,150700,761759454,545,545,546,545,8
20230728,150600,761755093,546,546,546,546,243
20230728,150500,761622415,546,546,546,546,1661
20230728,150400,760715509,547,547,547,547,10
20230728,150300,760710039,546,546,546,546,2527
20230728,150200,759330297,546,545,546,545,495
20230728,150100,759060482,546,546,546,546,2
20230728,150000,759059390,546,545,546,545,1691
20230728,145900,758137794,545,545,545,545,2039
20230728,145800,757026539,545,545,547,545,8219
20230728,145700,752546288,547,547,547,547,10
20230728,145600,752540818,547,545,547,545,220
20230728,145500,752420912,547,547,547,547,2002
20230728,145400,751325818,545,546,546,545,25010
20230728,145300,737695149,546,546,546,546,3400
20230728,145200,735838749,546,546,546,546,79
20230728,145100,735795615,546,545,546,545,2503
20230728,145000,734431475,545,545,545,545,10082
20230728,144900,728936785,545,545,545,545,10
20230728,144800,728931335,545,545,545,545,1
20230728,144700,728930790,544,544,544,544,5942
20230728,144600,725698342,544,544,544,544,4658
20230728,144500,723164390,544,544,544,544,0
20230728,144400,723164390,544,544,544,544,0
20230728,144300,723164390,544,545,545,544,935
20230728,144200,722655708,544,544,544,544,2582
20230728,144100,721251100,544,544,544,543,1160
20230728,144000,720620065,543,543,543,543,0
20230728,143900,720620065,543,543,543,543,296
20230728,143800,720459337,544,544,545,543,1207
20230728,143700,719802729,544,544,544,544,0
20230728,143600,719802729,544,544,544,544,1
20230728,143500,719802185,543,544,544,543,1295
20230728,143400,719098845,545,544,545,544,1081
20230728,143300,718510780,545,545,545,545,2
20230728,143200,718509690,544,544,544,544,42
20230728,143100,718486842,545,545,545,545,1
20230728,143000,718486297,545,545,545,545,4
20230728,142900,718484117,545,545,545,545,0
20230728,142800,718484117,545,545,545,545,0
20230728,142700,718484117,545,545,545,545,71
20230728,142600,718445422,545,545,545,545,11
20230728,142500,718439427,545,544,545,544,769
20230728,142400,718020327,545,545,545,545,0
20230728,142300,718020327,545,545,545,545,24
20230728,142200,718007247,545,545,545,545,0
20230728,142100,718007247,545,545,545,545,0
20230728,142000,718007247,545,545,545,545,100
20230728,141900,717952747,545,545,545,545,0
20230728,141800,717952747,545,545,545,545,0
20230728,141700,717952747,545,545,545,545,30
20230728,141600,717936397,543,545,545,543,13777
20230728,141500,710449747,545,546,546,545,1952
20230728,141400,709385906,545,545,545,545,0
20230728,141300,709385906,545,545,545,545,3752
20230728,141200,707341066,545,545,545,545,0
20230728,141100,707341066,545,545,545,545,34
20230728,141000,707322536,546,545,546,545,181
20230728,140900,707223890,545,545,545,545,14085
20230728,140800,699547565,545,545,545,545,45
20230728,140700,699523040,544,544,544,544,8822
20230728,140600,694723872,544,545,545,544,930
20230728,140500,694217622,545,545,545,545,25
20230728,140400,694203997,545,545,545,545,109
20230728,140300,694144592,545,545,545,545,1
20230728,140200,694144047,544,545,545,544,1004
20230728,140100,693597821,545,545,545,545,10
20230728,140000,693592371,545,545,545,545,718
20230728,135900,693201061,545,545,545,545,7775
20230728,135800,688963686,545,545,545,545,5080
20230728,135700,686195086,545,544,545,544,16361
20230728,135600,677278522,544,544,544,544,567
20230728,135500,676970074,545,545,545,545,3022
20230728,135400,675323084,545,544,545,544,6372
20230728,135300,671851135,544,544,544,544,1000
20230728,135200,671307135,543,544,544,543,13757
20230728,135100,663836774,545,545,545,545,24
20230728,135000,663823694,545,545,545,545,0
20230728,134900,663823694,545,545,545,545,2
20230728,134800,663822604,545,545,545,545,1
20230728,134700,663822059,545,545,545,545,0
20230728,134600,663822059,545,545,545,545,0
20230728,134500,663822059,545,545,545,545,0
20230728,134400,663822059,545,545,545,544,847
20230728,134300,663361167,543,543,543,543,26300
20230728,134200,649080267,544,544,544,543,22178
20230728,134100,637023713,544,544,544,544,0
20230728,134000,637023713,544,544,544,544,5000
20230728,133900,634303713,544,544,544,544,30
20230728,133800,634287393,543,544,544,543,20130
20230728,133700,623350828,544,545,545,544,2951
20230728,133600,621743533,545,545,545,544,1150
20230728,133500,621116786,545,545,545,545,125
20230728,133400,621048661,545,545,545,545,146
20230728,133300,620969091,544,545,545,544,9050
20230728,133200,616038507,547,547,547,547,148
20230728,133100,615957551,547,547,547,547,79
20230728,133000,615914338,547,547,547,547,199
20230728,132900,615805485,547,547,547,547,1077
20230728,132800,615216366,547,546,547,546,12545
20230728,132700,608366763,546,546,546,546,77
20230728,132600,608324721,546,546,546,546,208
20230728,132500,608211153,545,547,547,545,2420
20230728,132400,606891713,547,547,547,546,41
20230728,132300,606869296,547,547,547,547,78
20230728,132200,606826630,546,547,547,546,87
20230728,132100,606779051,547,547,547,547,78
20230728,132000,606736385,546,546,546,546,6389
20230728,131900,603247991,546,546,546,546,244
20230728,131800,603114767,547,547,547,547,102
20230728,131700,603058973,546,547,547,546,172
20230728,131600,602964989,547,547,547,547,128
20230728,131500,602894973,547,547,547,547,20
20230728,131400,602884033,547,545,547,545,2931
20230728,131300,601286450,545,546,546,544,3354
20230728,131200,599458483,547,548,548,547,96
20230728,131100,599405880,548,546,548,546,2724
20230728,131000,597918049,543,544,544,543,667
20230728,130900,597555851,544,544,544,544,8000
20230728,130800,593203851,544,544,544,544,39260
20230728,130700,571846411,544,545,545,544,1809
20230728,130600,570860633,545,545,545,545,2244
20230728,130500,569637653,545,546,546,545,7
20230728,130400,569633837,546,547,547,545,21357
20230728,130300,557985930,547,548,548,547,13559
20230728,130200,550569137,548,548,548,548,328
20230728,130100,550389393,549,548,549,548,2927
20230728,130000,548784695,549,548,549,548,554
20230728,125900,548480559,549,549,549,549,14
20230728,125800,548472873,548,549,549,548,452
20230728,125700,548224876,548,548,548,548,2
20230728,125600,548223780,548,548,548,548,337
20230728,125500,548039104,548,549,549,548,156
20230728,125400,547953464,549,549,549,549,0
20230728,125300,547953464,549,549,549,549,1020
20230728,125200,547393484,547,547,547,547,0
20230728,125100,547393484,547,547,547,547,100
20230728,125000,547338784,549,549,549,549,5
20230728,124900,547336039,549,549,549,549,1
20230728,124800,547335490,547,547,547,547,300
20230728,124700,547171390,547,547,547,547,0
20230728,124600,547171390,547,547,547,547,100
20230728,124500,547116690,547,548,548,547,4577
20230728,124400,544611525,549,548,549,548,812
20230728,124300,544166544,549,549,549,549,0
20230728,124200,544166544,549,549,549,549,5015
20230728,124100,541413309,549,549,549,549,332
20230728,124000,541231041,549,549,549,549,0
20230728,123900,541231041,549,550,550,549,1724
20230728,123800,540284488,550,550,550,550,1120
20230728,123700,539668488,551,551,551,551,3756
20230728,123600,537598932,551,550,551,549,142
20230728,123500,537520856,550,549,550,549,10372
20230728,123400,531826608,549,549,549,549,5783
20230728,123300,528651741,549,549,549,549,1368
20230728,123200,527900709,549,549,549,549,80
20230728,123100,527856789,549,546,549,546,1259
20230728,123000,527169369,546,546,546,546,5000
20230728,122900,524439369,545,545,545,545,0
20230728,122800,524439369,545,549,549,545,16330
20230728,122700,515520449,551,551,551,551,10
20230728,122600,515514939,551,552,552,550,1341
20230728,122500,514777373,552,550,552,550,1943
20230728,122400,513706799,549,550,550,549,10006
20230728,122300,508213499,549,549,549,549,4015
20230728,122200,506009264,549,549,549,549,2
20230728,122100,506008166,549,549,549,549,1643
20230728,122000,505106159,551,549,551,549,14
20230728,121900,505098453,550,550,550,550,647
20230728,121800,504742603,551,552,552,551,2020
20230728,121700,503629580,552,552,552,552,1017
20230728,121600,503068196,552,552,552,551,44
20230728,121500,503043914,552,547,552,547,9339
20230728,121400,497907626,546,546,546,546,6621
20230728,121300,494292560,545,545,545,545,5
20230728,121200,494289835,545,545,545,545,1
20230728,121100,494289290,545,547,547,545,5070
20230728,121000,491524094,547,548,548,547,8552
20230728,120900,486846114,548,548,548,548,365
20230728,120800,486646094,548,548,548,548,78
20230728,120700,486603350,546,546,546,546,0
20230728,120600,486603350,546,546,546,546,36321
20230728,120500,466772084,546,546,546,545,1409
20230728,120400,466003713,546,546,546,546,212
20230728,120300,465887961,546,546,546,545,3174
20230728,120200,464155957,546,549,549,546,6087
20230728,120100,460829773,549,549,549,549,102
20230728,120000,460773775,548,549,549,548,52
20230728,115900,460745229,549,549,549,549,115
20230728,115800,460682094,547,549,549,547,750
20230728,115700,460271619,549,549,549,547,2848
20230728,115600,458713731,549,548,549,548,17268
20230728,115500,449250816,549,551,551,548,19341
20230728,115400,438632239,551,550,551,549,2827
20230728,115300,437078460,552,552,552,551,15143
20230728,115200,428731813,552,551,552,551,1524
20230728,115100,427891989,551,553,554,549,20955
20230728,115000,416333009,553,549,553,546,16780
20230728,114900,407133820,550,547,555,547,75599
20230728,114800,365392030,551,543,551,543,81495
20230728,114700,320748332,543,542,543,542,2
20230728,114600,320747247,543,543,543,543,8
20230728,114500,320742903,543,543,543,543,5
20230728,114400,320740188,542,542,542,542,2336
20230728,114300,319474076,543,543,543,542,1125
20230728,114200,318864201,543,543,543,543,220
20230728,114100,318744741,543,543,543,543,0
20230728,114000,318744741,543,543,543,543,11
20230728,113900,318738768,543,543,543,543,0
20230728,113800,318738768,543,542,543,542,2502
20230728,113700,317382682,542,543,543,542,1611
20230728,113600,316509320,543,542,543,542,199
20230728,113500,316401362,543,544,544,543,4548
20230728,113400,313931796,543,543,543,543,500
20230728,113300,313660296,543,543,543,543,3
20230728,113200,313658667,542,542,542,542,0
20230728,113100,313658667,542,542,542,542,0
20230728,113000,313658667,542,543,543,542,300
20230728,112900,313495867,543,543,543,543,0
20230728,112800,313495867,543,544,544,543,7919
20230728,112700,309195847,544,544,544,544,0
20230728,112600,309195847,544,543,544,543,10
20230728,112500,309190416,544,543,544,543,67
20230728,112400,309153969,544,544,544,544,925
20230728,112300,308650769,544,544,544,544,2
20230728,112200,308649681,544,544,544,544,6
20230728,112100,308646417,544,544,544,544,10
20230728,112000,308640977,543,543,543,543,75
20230728,111900,308600252,543,543,543,543,2771
20230728,111800,307095599,543,543,543,543,100
20230728,111700,307041299,543,543,543,543,2
20230728,111600,307040213,543,543,543,543,1401
20230728,111500,306279470,543,544,544,543,924
20230728,111400,305776819,543,543,543,543,915
20230728,111300,305279974,543,543,543,543,7
20230728,111200,305276173,543,543,544,543,7039
20230728,111100,301453995,543,543,543,543,220
20230728,111000,301334535,544,544,544,544,13754
20230728,110900,293852359,545,545,545,545,9
20230728,110800,293847454,545,544,545,544,1555
20230728,110700,293000479,544,544,544,544,215
20230728,110600,292883519,545,545,545,545,183
20230728,110500,292783784,544,544,544,544,1363
20230728,110400,292042312,546,546,546,546,0
20230728,110300,292042312,546,545,546,545,2
20230728,110200,292041221,544,544,544,544,0
20230728,110100,292041221,544,544,544,544,0
20230728,110000,292041221,544,546,546,544,1866
20230728,105900,291026115,546,546,546,546,0
20230728,105800,291026115,546,546,546,546,4
20230728,105700,291023931,545,545,545,545,1
20230728,105600,291023386,544,544,544,544,58
20230728,105500,290991834,544,545,545,544,10999
20230728,105400,284998225,546,546,546,546,0
20230728,105300,284998225,546,544,546,544,4382
20230728,105200,282613417,545,546,546,545,1803
20230728,105100,281629867,546,545,546,545,1010
20230728,105000,281079416,545,545,545,545,0
20230728,104900,281079416,545,545,545,545,538
20230728,104800,280786206,546,546,546,546,150
20230728,104700,280704306,546,546,546,546,367
20230728,104600,280503924,545,545,545,545,37
20230728,104500,280483759,545,545,545,545,61
20230728,104400,280450514,544,545,545,544,160
20230728,104300,280363372,545,545,545,545,1477
20230728,104200,279558407,545,545,545,545,200
20230728,104100,279449407,545,544,545,544,2
20230728,104000,279448318,542,544,544,542,12324
20230728,103900,272760001,544,544,544,544,1
20230728,103800,272759457,543,543,543,542,1626
20230728,103700,271877665,543,544,544,542,24150
20230728,103600,258752806,544,544,544,544,996
20230728,103500,258210982,545,545,545,545,4
20230728,103400,258208802,545,545,545,544,560
20230728,103300,257904038,545,545,545,545,0
20230728,103200,257904038,545,545,547,545,748
20230728,103100,257496376,545,545,545,545,0
20230728,103000,257496376,545,545,545,545,0
20230728,102900,257496376,545,545,545,545,0
20230728,102800,257496376,545,544,545,544,12166
20230728,102700,250866906,545,545,545,545,47
20230728,102600,250841291,545,545,545,545,122
20230728,102500,250774801,544,546,546,544,842
20230728,102400,250315353,546,546,547,546,22698
20230728,102300,237921853,547,547,547,546,3450
20230728,102200,236038052,547,547,547,547,203
20230728,102100,235927011,547,547,547,547,1
20230728,102000,235926464,546,547,547,546,6307
20230728,101900,232481838,546,546,546,546,6278
20230728,101800,229054050,546,547,547,546,43252
20230728,101700,205428826,547,546,547,546,7640
20230728,101600,201251973,547,546,547,546,7489
20230728,101500,197162312,546,544,546,544,23059
20230728,101400,184595156,544,544,544,544,0
20230728,101300,184595156,544,544,544,543,4032
20230728,101200,182403887,544,544,544,544,1
20230728,101100,182403343,544,542,544,542,13580
20230728,101000,175024459,542,542,542,542,816
20230728,100900,174582187,541,543,543,541,1041
20230728,100800,174018923,543,543,543,543,700
20230728,100700,173638823,543,541,543,541,2424
20230728,100600,172326893,541,543,543,541,1112
20230728,100500,171725265,542,542,542,542,257
20230728,100400,171585971,543,542,543,542,5728
20230728,100300,168475867,542,542,543,541,768
20230728,100200,168059694,543,543,543,543,2532
20230728,100100,166684818,543,543,543,543,1
20230728,100000,166684275,542,541,542,541,9671
20230728,095900,161446150,540,540,540,540,60
20230728,095800,161413750,540,541,541,540,110
20230728,095700,161354250,541,541,541,541,353
20230728,095600,161163277,542,541,542,541,4002
20230728,095500,158998194,542,542,542,542,10
20230728,095400,158992774,542,540,542,540,5608
20230728,095300,155964452,542,541,542,541,4342
20230728,095200,153614153,541,540,541,540,130
20230728,095100,153543933,540,540,540,540,0
20230728,095000,153543933,540,541,541,540,1212
20230728,094900,152888269,541,542,543,541,216
20230728,094800,152771321,542,541,542,540,14660
20230728,094700,144837098,542,542,542,542,1003
20230728,094600,144293472,541,541,541,541,120
20230728,094500,144228552,541,541,541,541,1947
20230728,094400,143175225,541,542,542,541,120
20230728,094300,143110286,542,541,542,539,10003
20230728,094200,137715547,542,542,542,542,361
20230728,094100,137519885,540,542,542,540,1522
20230728,094000,136696735,542,542,542,542,2
20230728,093900,136695651,543,543,543,543,2
20230728,093800,136694565,543,543,543,542,207
20230728,093700,136582174,543,542,543,542,1522
20230728,093600,135757226,542,542,542,539,4334
20230728,093500,133419950,542,540,542,540,2027
20230728,093400,132325340,540,540,540,539,10469
20230728,093300,126672487,540,542,542,539,10503
20230728,093200,121002706,542,541,542,541,6403
20230728,093100,117538637,542,543,543,542,45
20230728,093000,117514227,543,543,543,542,23
20230728,092900,117501739,543,543,543,543,4
20230728,092800,117499567,543,540,543,540,1174
20230728,092700,116863897,541,541,541,541,13
20230728,092600,116856864,541,543,543,541,1692
20230728,092500,115940311,544,544,544,542,3129
20230728,092400,114243767,542,542,542,542,228
20230728,092300,114120191,542,543,543,542,56
20230728,092200,114089838,544,543,544,543,4342
20230728,092100,111732093,543,543,543,543,157
20230728,092000,111646842,542,539,542,538,6951
20230728,091900,107893292,540,538,540,538,3710
20230728,091800,105894041,539,539,540,538,9656
20230728,091700,100695677,539,540,540,539,1012
20230728,091600,100150208,539,540,543,538,12628
20230728,091500,93330227,541,541,541,540,20
20230728,091400,93319417,540,538,540,538,1527
20230728,091300,92495837,538,538,538,538,3169
20230728,091200,90790915,538,540,540,537,21717
20230728,091100,79105351,540,539,540,538,2803
20230728,091000,77595785,540,543,543,540,1238
20230728,090900,76926756,543,541,543,541,10385
20230728,090800,71300921,541,545,545,541,11095
20230728,090700,65267977,545,542,545,540,8935
20230728,090600,60409346,543,537,544,536,17633
20230728,090500,50910766,536,540,540,536,4038
20230728,090400,48736784,541,541,541,540,3949
20230728,090300,46601866,542,545,545,542,3704
20230728,090200,44590190,545,545,547,545,4719
20230728,090100,42015763,546,546,547,546,5987
20230728,090000,38746860,544,542,544,541,70512