KissMeData/038880/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191200,726742244,541,541,541,541,7866
20230731,191100,726742244,541,541,541,541,0
20230731,191000,726742244,541,541,541,541,0
20230731,190900,726742244,541,541,541,541,0
20230731,190800,726742244,541,541,541,541,0
20230731,190700,726742244,541,541,541,541,0
20230731,190600,726742244,541,541,541,541,0
20230731,190500,726742244,541,541,541,541,0
20230731,190400,726742244,541,541,541,541,0
20230731,190300,726742244,541,541,541,541,0
20230731,190200,726742244,541,541,541,541,0
20230731,190100,726742244,541,541,541,541,0
20230731,190000,726742244,541,541,541,541,0
20230731,185900,726742244,541,541,541,541,0
20230731,185800,726742244,541,541,541,541,0
20230731,185700,726742244,541,541,541,541,0
20230731,185600,726742244,541,541,541,541,0
20230731,185500,726742244,541,541,541,541,0
20230731,185400,726742244,541,541,541,541,0
20230731,185300,726742244,541,541,541,541,0
20230731,185200,726742244,541,541,541,541,0
20230731,185100,726742244,541,541,541,541,0
20230731,185000,726742244,541,541,541,541,0
20230731,184900,726742244,541,541,541,541,0
20230731,184800,726742244,541,541,541,541,0
20230731,184700,726742244,541,541,541,541,0
20230731,184600,726742244,541,541,541,541,0
20230731,184500,726742244,541,541,541,541,0
20230731,184400,726742244,541,541,541,541,0
20230731,184300,726742244,541,541,541,541,0
20230731,184200,726742244,541,541,541,541,7866
20230731,184100,726742244,541,541,541,541,0
20230731,184000,726742244,541,541,541,541,0
20230731,183900,726742244,541,541,541,541,0
20230731,183800,726742244,541,541,541,541,0
20230731,183700,726742244,541,541,541,541,0
20230731,183600,726742244,541,541,541,541,0
20230731,183500,726742244,541,541,541,541,0
20230731,183400,726742244,541,541,541,541,0
20230731,183300,726742244,541,541,541,541,0
20230731,183200,726742244,541,541,541,541,0
20230731,183100,726742244,541,541,541,541,0
20230731,183000,726742244,541,541,541,541,0
20230731,182900,726742244,541,541,541,541,0
20230731,182800,726742244,541,541,541,541,0
20230731,182700,726742244,541,541,541,541,0
20230731,182600,726742244,541,541,541,541,0
20230731,182500,726742244,541,541,541,541,0
20230731,182400,726742244,541,541,541,541,0
20230731,182300,726742244,541,541,541,541,0
20230731,182200,726742244,541,541,541,541,0
20230731,182100,726742244,541,541,541,541,0
20230731,182000,726742244,541,541,541,541,0
20230731,181900,726742244,541,541,541,541,0
20230731,181800,726742244,541,541,541,541,0
20230731,181700,726742244,541,541,541,541,0
20230731,181600,726742244,541,541,541,541,0
20230731,181500,726742244,541,541,541,541,0
20230731,181400,726742244,541,541,541,541,0
20230731,181300,726742244,541,541,541,541,0
20230731,181200,726742244,541,541,541,541,7866
20230731,181100,726742244,541,541,541,541,0
20230731,181000,726742244,541,541,541,541,0
20230731,180900,726742244,541,541,541,541,0
20230731,180800,726742244,541,541,541,541,0
20230731,180700,726742244,541,541,541,541,0
20230731,180600,726742244,541,541,541,541,0
20230731,180500,726742244,541,541,541,541,0
20230731,180400,726742244,541,541,541,541,0
20230731,180300,726742244,541,541,541,541,0
20230731,180200,726742244,541,541,541,541,0
20230731,180100,726742244,541,541,541,541,0
20230731,180000,726742244,541,541,541,541,0
20230731,175900,726742244,541,541,541,541,0
20230731,175800,726742244,541,541,541,541,0
20230731,175700,726742244,541,541,541,541,0
20230731,175600,726742244,541,541,541,541,0
20230731,175500,726742244,541,541,541,541,0
20230731,175400,726742244,541,541,541,541,0
20230731,175300,726742244,541,541,541,541,0
20230731,175200,726742244,541,541,541,541,0
20230731,175100,726742244,541,541,541,541,0
20230731,175000,726742244,541,541,541,541,0
20230731,174900,726742244,541,541,541,541,0
20230731,174800,726742244,541,541,541,541,0
20230731,174700,726742244,541,541,541,541,0
20230731,174600,726742244,541,541,541,541,0
20230731,174500,726742244,541,541,541,541,0
20230731,174400,726742244,541,541,541,541,0
20230731,174300,726742244,541,541,541,541,0
20230731,174200,726742244,541,541,541,541,7866
20230731,174100,726742244,541,541,541,541,0
20230731,174000,726742244,541,541,541,541,0
20230731,173900,726742244,541,541,541,541,0
20230731,173800,726742244,541,541,541,541,0
20230731,173700,726742244,541,541,541,541,0
20230731,173600,726742244,541,541,541,541,0
20230731,173500,726742244,541,541,541,541,0
20230731,173400,726742244,541,541,541,541,0
20230731,173300,726742244,541,541,541,541,0
20230731,173200,726742244,541,541,541,541,0
20230731,173100,726742244,541,541,541,541,0
20230731,173000,726742244,541,541,541,541,0
20230731,172900,726742244,541,541,541,541,0
20230731,172800,726742244,541,541,541,541,0
20230731,172700,726742244,541,541,541,541,0
20230731,172600,726742244,541,541,541,541,0
20230731,172500,726742244,541,541,541,541,0
20230731,172400,726742244,541,541,541,541,0
20230731,172300,726742244,541,541,541,541,0
20230731,172200,726742244,541,541,541,541,0
20230731,172100,726742244,541,541,541,541,0
20230731,172000,726742244,541,541,541,541,0
20230731,171900,726742244,541,541,541,541,0
20230731,171800,726742244,541,541,541,541,0
20230731,171700,726742244,541,541,541,541,0
20230731,171600,726742244,541,541,541,541,0
20230731,171500,726742244,541,541,541,541,0
20230731,171400,726742244,541,541,541,541,0
20230731,171300,726742244,541,541,541,541,0
20230731,171200,726742244,541,541,541,541,7866
20230731,171100,726742244,541,541,541,541,0
20230731,171000,726742244,541,541,541,541,0
20230731,170900,726742244,541,541,541,541,0
20230731,170800,726742244,541,541,541,541,0
20230731,170700,726742244,541,541,541,541,0
20230731,170600,726742244,541,541,541,541,0
20230731,170500,726742244,541,541,541,541,0
20230731,170400,726742244,541,541,541,541,0
20230731,170300,726742244,541,541,541,541,0
20230731,170200,726742244,541,541,541,541,0
20230731,170100,726742244,541,541,541,541,0
20230731,170000,726742244,541,541,541,541,0
20230731,165900,726742244,541,541,541,541,0
20230731,165800,726742244,541,541,541,541,0
20230731,165700,726742244,541,541,541,541,0
20230731,165600,726742244,541,541,541,541,0
20230731,165500,726742244,541,541,541,541,0
20230731,165400,726742244,541,541,541,541,0
20230731,165300,726742244,541,541,541,541,0
20230731,165200,726742244,541,541,541,541,0
20230731,165100,726742244,541,541,541,541,0
20230731,165000,726742244,541,541,541,541,0
20230731,164900,726742244,541,541,541,541,0
20230731,164800,726742244,541,541,541,541,0
20230731,164700,726742244,541,541,541,541,0
20230731,164600,726742244,541,541,541,541,0
20230731,164500,726742244,541,541,541,541,0
20230731,164400,726742244,541,541,541,541,0
20230731,164300,726742244,541,541,541,541,0
20230731,164200,726742244,541,541,541,541,7866
20230731,164100,726742244,541,541,541,541,0
20230731,164000,726742244,541,541,541,541,0
20230731,163900,726742244,541,541,541,541,0
20230731,163800,726742244,541,541,541,541,0
20230731,163700,726742244,541,541,541,541,0
20230731,163600,726742244,541,541,541,541,0
20230731,163500,726742244,541,541,541,541,0
20230731,163400,726742244,541,541,541,541,0
20230731,163300,726742244,541,541,541,541,0
20230731,163200,726742244,541,541,541,541,0
20230731,163100,726742244,541,541,541,541,0
20230731,163000,726742244,541,541,541,541,0
20230731,162900,726742244,541,541,541,541,0
20230731,162800,726742244,541,541,541,541,0
20230731,162700,726742244,541,541,541,541,0
20230731,162600,726742244,541,541,541,541,0
20230731,162500,726742244,541,541,541,541,0
20230731,162400,726742244,541,541,541,541,0
20230731,162300,726742244,541,541,541,541,0
20230731,162200,726742244,541,541,541,541,0
20230731,162100,726742244,541,541,541,541,0
20230731,162000,726742244,541,541,541,541,0
20230731,161900,726742244,541,541,541,541,0
20230731,161800,726742244,541,541,541,541,0
20230731,161700,726742244,541,541,541,541,0
20230731,161600,726742244,541,541,541,541,0
20230731,161500,726742244,541,541,541,541,0
20230731,161400,726742244,541,541,541,541,0
20230731,161300,726742244,541,541,541,541,0
20230731,161200,726742244,541,541,541,541,7866
20230731,161100,726742244,541,541,541,541,0
20230731,161000,726742244,541,541,541,541,0
20230731,160900,726742244,541,541,541,541,0
20230731,160800,726742244,541,541,541,541,0
20230731,160700,726742244,541,541,541,541,0
20230731,160600,726742244,541,541,541,541,0
20230731,160500,726742244,541,541,541,541,0
20230731,160400,726742244,541,541,541,541,0
20230731,160300,726742244,541,541,541,541,0
20230731,160200,726742244,541,541,541,541,0
20230731,160100,726742244,541,541,541,541,0
20230731,160000,726742244,541,541,541,541,0
20230731,155900,726742244,541,541,541,541,0
20230731,155800,726742244,541,541,541,541,0
20230731,155700,726742244,541,541,541,541,0
20230731,155600,726742244,541,541,541,541,0
20230731,155500,726742244,541,541,541,541,0
20230731,155400,726742244,541,541,541,541,0
20230731,155300,726742244,541,541,541,541,0
20230731,155200,726742244,541,541,541,541,0
20230731,155100,726742244,541,541,541,541,0
20230731,155000,726742244,541,541,541,541,0
20230731,154900,726742244,541,541,541,541,0
20230731,154800,726742244,541,541,541,541,0
20230731,154700,726742244,541,541,541,541,0
20230731,154600,726742244,541,541,541,541,0
20230731,154500,726742244,541,541,541,541,0
20230731,154400,726742244,541,541,541,541,0
20230731,154300,726742244,541,541,541,541,0
20230731,154200,726742244,541,541,541,541,7866
20230731,154100,726742244,541,541,541,541,0
20230731,154000,726742244,541,541,541,541,0
20230731,153900,726742244,541,541,541,541,0
20230731,153800,726742244,541,541,541,541,0
20230731,153700,726742244,541,541,541,541,0
20230731,153600,726742244,541,541,541,541,0
20230731,153500,726742244,541,541,541,541,0
20230731,153400,726742244,541,541,541,541,0
20230731,153300,726742244,541,541,541,541,0
20230731,153200,726742244,541,541,541,541,0
20230731,153100,726742244,541,541,541,541,0
20230731,153000,726742244,541,541,541,541,7866
20230731,152900,722486738,543,543,543,543,0
20230731,152800,722486738,543,543,543,543,0
20230731,152700,722486738,543,543,543,543,0
20230731,152600,722486738,543,543,543,543,0
20230731,152500,722486738,543,543,543,543,0
20230731,152400,722486738,543,543,543,543,0
20230731,152300,722486738,543,543,543,543,0
20230731,152200,722486738,543,543,543,543,0
20230731,152100,722486738,543,543,543,543,0
20230731,152000,722486738,543,543,543,543,0
20230731,151900,722486738,543,543,543,543,297
20230731,151800,722325467,544,544,544,544,11
20230731,151700,722319483,544,544,544,544,6
20230731,151600,722316219,544,543,544,541,42736
20230731,151500,699148723,543,544,544,543,1087
20230731,151400,698557399,544,544,544,543,792
20230731,151300,698127335,542,543,543,542,1000
20230731,151200,697585164,544,544,544,544,1505
20230731,151100,696766444,544,544,544,544,8
20230731,151000,696762092,544,544,544,544,113
20230731,150900,696700620,544,544,544,544,100
20230731,150800,696646220,544,543,544,542,865
20230731,150700,696176417,544,543,544,543,3000
20230731,150600,694544642,543,543,543,542,4205
20230731,150500,692263521,542,543,543,542,570
20230731,150400,691954455,543,543,543,543,22
20230731,150300,691942509,543,543,543,543,4160
20230731,150200,689683629,543,543,543,543,1101
20230731,150100,689085786,543,543,543,543,833
20230731,150000,688633467,543,543,543,543,1128
20230731,145900,688020963,543,543,543,543,10
20230731,145800,688015533,543,541,543,541,2833
20230731,145700,686480546,542,541,542,541,3928
20230731,145600,684351571,542,542,542,542,0
20230731,145500,684351571,542,542,542,542,3
20230731,145400,684349945,543,543,543,543,1
20230731,145300,684349402,543,542,543,542,178
20230731,145200,684252925,543,544,544,542,126
20230731,145100,684184511,544,544,544,544,0
20230731,145000,684184511,544,544,544,544,67
20230731,144900,684148063,544,544,544,544,7
20230731,144800,684144255,544,544,544,544,1102
20230731,144700,683544767,542,542,542,542,1
20230731,144600,683544225,544,544,544,544,230
20230731,144500,683419105,544,544,544,544,1
20230731,144400,683418561,544,544,544,544,18
20230731,144300,683408769,544,542,544,541,201
20230731,144200,683300024,541,543,543,541,4179
20230731,144100,681034625,543,543,543,543,2
20230731,144000,681033539,543,543,543,543,9
20230731,143900,681028652,544,544,544,544,0
20230731,143800,681028652,544,544,544,544,0
20230731,143700,681028652,544,543,544,541,2674
20230731,143600,679581906,544,544,544,544,0
20230731,143500,679581906,544,544,544,544,0
20230731,143400,679581906,544,544,544,544,40
20230731,143300,679560146,544,544,544,544,500
20230731,143200,679288146,544,543,544,541,9601
20230731,143100,674087601,544,544,544,544,0
20230731,143000,674087601,544,543,544,543,11
20230731,142900,674081627,543,543,543,543,300
20230731,142800,673918727,543,543,543,543,2000
20230731,142700,672832727,543,543,543,543,1
20230731,142600,672832184,542,542,542,542,19800
20230731,142500,662100584,542,542,542,542,432
20230731,142400,661866440,543,543,543,543,0
20230731,142300,661866440,543,543,543,543,921
20230731,142200,661366337,543,543,543,543,900
20230731,142100,660877637,543,544,544,543,1520
20230731,142000,660051757,544,544,544,544,800
20230731,141900,659616557,543,543,543,543,0
20230731,141800,659616557,543,543,543,543,0
20230731,141700,659616557,543,543,543,543,567
20230731,141600,659308676,544,544,544,544,7
20230731,141500,659304868,543,543,543,543,0
20230731,141400,659304868,543,543,543,543,623
20230731,141300,658966579,544,543,544,543,4610
20230731,141200,656463339,544,544,544,544,0
20230731,141100,656463339,544,544,544,544,0
20230731,141000,656463339,544,543,544,543,15
20230731,140900,656455190,543,543,543,543,5730
20230731,140800,653343800,542,542,542,542,0
20230731,140700,653343800,542,542,542,542,357
20230731,140600,653150306,542,542,542,542,0
20230731,140500,653150306,542,543,543,542,4858
20230731,140400,650516000,543,543,543,543,7163
20230731,140300,646626491,543,543,544,543,2510
20230731,140200,645263551,543,544,544,543,1520
20230731,140100,644438171,543,543,543,543,802
20230731,140000,644002685,543,543,543,543,153
20230731,135900,643919606,543,543,543,543,3
20230731,135800,643917977,543,543,543,543,2
20230731,135700,643916891,542,543,543,542,787
20230731,135600,643489602,543,543,543,543,46
20230731,135500,643464624,544,544,544,544,100
20230731,135400,643410224,544,544,544,544,0
20230731,135300,643410224,544,544,544,544,50
20230731,135200,643383024,543,543,543,543,975
20230731,135100,642853599,543,543,543,543,218
20230731,135000,642735225,543,543,543,543,5
20230731,134900,642732510,543,543,543,542,1703
20230731,134800,641809475,543,543,543,543,514
20230731,134700,641530373,544,543,544,543,302
20230731,134600,641366086,543,543,544,543,52
20230731,134500,641337800,542,542,542,542,1500
20230731,134400,640524800,542,543,543,542,220
20230731,134300,640405394,543,544,544,543,1225
20230731,134200,639740164,544,544,544,544,42
20230731,134100,639717316,544,544,544,544,600
20230731,134000,639390916,544,544,544,544,2
20230731,133900,639389828,544,544,544,544,0
20230731,133800,639389828,544,544,544,544,342
20230731,133700,639203780,544,544,544,544,601
20230731,133600,638876836,543,543,543,543,394
20230731,133500,638662894,543,543,543,543,2432
20230731,133400,637342318,543,543,543,543,1019
20230731,133300,636789001,543,542,544,542,5938
20230731,133200,633566633,543,543,543,543,384
20230731,133100,633358121,543,543,543,543,2737
20230731,133000,631871930,543,543,543,543,40
20230731,132900,631850210,543,543,543,543,0
20230731,132800,631850210,543,543,543,543,1
20230731,132700,631849667,542,542,542,542,100
20230731,132600,631795467,542,542,542,542,5441
20230731,132500,628846445,543,543,543,543,8
20230731,132400,628842101,543,543,543,543,0
20230731,132300,628842101,543,543,543,543,85
20230731,132200,628795946,543,543,543,543,3
20230731,132100,628794317,543,543,543,543,29
20230731,132000,628778570,543,543,543,543,3422
20230731,131900,626920424,544,544,544,544,100
20230731,131800,626866024,544,544,544,544,2
20230731,131700,626864936,544,544,544,544,350
20230731,131600,626674536,543,543,543,543,1070
20230731,131500,626093526,543,543,543,543,403
20230731,131400,625874697,543,543,543,543,3492
20230731,131300,623978541,543,543,543,543,50
20230731,131200,623951391,543,544,544,543,11056
20230731,131100,617947982,544,544,544,544,1203
20230731,131000,617293550,545,544,545,544,2299
20230731,130900,616041892,545,545,545,545,2
20230731,130800,616040802,544,545,545,544,128
20230731,130700,615971162,544,547,547,544,9452
20230731,130600,610821673,547,547,547,547,3
20230731,130500,610820032,547,546,547,546,4093
20230731,130400,608585253,546,546,546,546,21
20230731,130300,608573787,546,546,546,546,18
20230731,130200,608563959,546,545,546,545,10002
20230731,130100,603112867,546,546,546,545,12
20230731,130000,603106316,545,544,545,544,5458
20230731,125900,600131716,544,545,545,544,1008
20230731,125800,599583363,545,545,545,545,47
20230731,125700,599557748,544,544,544,544,0
20230731,125600,599557748,544,544,544,544,845
20230731,125500,599098068,544,544,544,544,16641
20230731,125400,590045364,544,544,544,544,8
20230731,125300,590041012,544,544,544,544,0
20230731,125200,590041012,544,544,544,544,0
20230731,125100,590041012,544,543,544,543,321
20230731,125000,589866408,544,544,544,544,90
20230731,124900,589817448,544,544,544,544,242
20230731,124800,589685800,544,544,545,544,5
20230731,124700,589683079,545,545,545,545,373
20230731,124600,589479794,545,545,545,545,69
20230731,124500,589442189,545,543,545,543,2
20230731,124400,589441101,543,543,543,543,10
20230731,124300,589435671,543,543,543,543,97
20230731,124200,589383000,544,545,545,544,37
20230731,124100,589362838,545,545,545,545,0
20230731,124000,589362838,545,545,545,545,1
20230731,123900,589362293,542,545,545,542,175
20230731,123800,589267425,545,545,545,545,0
20230731,123700,589267425,545,544,545,542,12303
20230731,123600,582596874,545,545,545,545,1
20230731,123500,582596329,544,544,544,544,610
20230731,123400,582264489,544,544,544,544,4000
20230731,123300,580088489,544,544,544,544,4980
20230731,123200,577379369,544,544,544,542,5002
20230731,123100,574664958,544,545,545,544,183
20230731,123000,574565287,545,545,545,545,0
20230731,122900,574565287,545,545,545,545,2753
20230731,122800,573064902,545,545,545,545,101
20230731,122700,573009857,545,545,545,545,303
20230731,122600,572844722,545,545,545,545,125
20230731,122500,572776597,544,544,544,544,121
20230731,122400,572710773,544,545,545,544,4693
20230731,122300,570153254,546,547,548,545,11352
20230731,122200,563960205,547,548,548,547,15
20230731,122100,563951989,548,548,548,548,1
20230731,122000,563951441,548,548,548,548,292
20230731,121900,563791425,548,548,548,548,0
20230731,121800,563791425,548,548,548,548,100
20230731,121700,563736625,548,548,548,548,300
20230731,121600,563572225,548,548,548,548,2
20230731,121500,563571129,548,548,548,545,8603
20230731,121400,558877572,548,547,548,547,1181
20230731,121300,558231564,548,548,548,548,455
20230731,121200,557982224,548,548,548,548,610
20230731,121100,557647944,548,548,548,548,60
20230731,121000,557615064,548,548,548,548,1
20230731,120900,557614516,546,549,549,546,834
20230731,120800,557159046,547,549,549,547,6291
20230731,120700,553717867,548,548,548,548,304
20230731,120600,553551275,548,548,548,548,0
20230731,120500,553551275,548,548,548,548,2759
20230731,120400,552039343,548,548,548,548,188
20230731,120300,551936319,548,548,548,548,5
20230731,120200,551933579,548,548,548,548,9433
20230731,120100,546764295,549,549,549,549,200
20230731,120000,546654495,549,549,549,549,0
20230731,115900,546654495,549,549,549,549,7
20230731,115800,546650652,549,549,549,549,0
20230731,115700,546650652,549,548,549,548,8
20230731,115600,546646267,548,548,548,548,20
20230731,115500,546635307,549,549,549,549,659
20230731,115400,546273516,549,549,549,549,0
20230731,115300,546273516,549,549,549,549,0
20230731,115200,546273516,549,549,549,549,904
20230731,115100,545777220,548,548,549,548,2517
20230731,115000,544397888,549,549,549,549,11
20230731,114900,544391849,549,549,549,548,625
20230731,114800,544049124,548,548,548,548,427
20230731,114700,543815128,549,549,549,548,348
20230731,114600,543624176,549,549,549,548,1859
20230731,114500,542605442,549,548,549,548,1024
20230731,114400,542044288,548,548,548,548,3357
20230731,114300,540204652,548,547,548,547,1621
20230731,114200,539317964,547,547,547,547,2169
20230731,114100,538131521,547,547,547,547,26
20230731,114000,538117299,547,548,548,546,5652
20230731,113900,535024755,548,547,548,547,933
20230731,113800,534514399,548,548,548,547,4418
20230731,113700,532096735,547,548,548,547,6644
20230731,113600,528456223,548,547,548,547,3122
20230731,113500,526748468,547,547,547,547,600
20230731,113400,526420268,547,546,547,546,1001
20230731,113300,525873721,547,547,547,546,2039
20230731,113200,524760388,546,546,546,546,13892
20230731,113100,517175356,546,546,546,546,1000
20230731,113000,516629356,547,547,547,546,796
20230731,112900,516194465,546,547,547,546,1638
20230731,112800,515300116,547,547,547,546,10023
20230731,112700,509824902,547,547,547,547,1318
20230731,112600,509103956,547,547,547,546,599
20230731,112500,508776803,546,547,547,546,7438
20230731,112400,504715085,547,546,547,546,5281
20230731,112300,501826418,546,547,547,546,26
20230731,112200,501812198,547,544,547,544,115226
20230731,112100,439089690,544,544,544,544,3307
20230731,112000,437290682,543,543,543,543,5158
20230731,111900,434489888,543,543,543,543,3
20230731,111800,434488259,543,543,543,543,46
20230731,111700,434463281,543,543,543,543,7338
20230731,111600,430478747,543,543,543,543,200
20230731,111500,430370147,543,543,543,543,865
20230731,111400,429900452,543,543,543,543,2000
20230731,111300,428814452,543,543,543,543,153
20230731,111200,428731373,543,543,543,543,0
20230731,111100,428731373,543,543,543,543,0
20230731,111000,428731373,543,543,543,543,3500
20230731,110900,426830873,543,543,543,543,0
20230731,110800,426830873,543,543,543,543,196
20230731,110700,426724445,542,542,542,542,2863
20230731,110600,425172699,543,543,543,543,0
20230731,110500,425172699,543,543,543,543,650
20230731,110400,424819749,543,543,543,542,585
20230731,110300,424502677,542,542,542,542,200
20230731,110200,424394277,542,542,542,542,5000
20230731,110100,421684277,543,543,543,543,1
20230731,110000,421683734,542,542,542,542,500
20230731,105900,421412734,542,543,543,542,9572
20230731,105800,416215140,543,543,543,543,900
20230731,105700,415726440,543,544,544,543,139
20230731,105600,415650962,543,543,543,543,5101
20230731,105500,412881119,543,543,543,543,8805
20230731,105400,408100004,543,543,543,543,0
20230731,105300,408100004,543,541,543,541,4217
20230731,105200,405813791,542,542,542,541,7028
20230731,105100,402005615,542,541,542,541,2890
20230731,105000,400442121,542,542,542,542,1
20230731,104900,400441579,541,542,542,541,6
20230731,104800,400438328,542,542,542,541,55
20230731,104700,400408519,542,542,542,542,1
20230731,104600,400407977,542,542,542,542,8146
20230731,104500,395992845,543,542,543,542,240
20230731,104400,395862763,541,540,542,540,8612
20230731,104300,391198732,541,541,541,541,20
20230731,104200,391187912,541,541,541,541,86
20230731,104100,391141386,540,541,541,540,1410
20230731,104000,390378983,541,542,542,540,7
20230731,103900,390375196,541,540,541,540,6005
20230731,103800,387128495,540,541,541,540,75
20230731,103700,387087994,539,540,542,539,14167
20230731,103600,379437836,540,539,540,539,9002
20230731,103500,374585757,537,534,540,534,67081
20230731,103400,338493105,539,543,543,532,165191
20230731,103300,250169016,543,543,543,543,2025
20230731,103200,249069441,543,543,543,541,133
20230731,103100,248997244,543,541,543,532,100001
20230731,103000,195238641,543,543,543,543,1000
20230731,102900,194695641,543,540,543,540,9
20230731,102800,194690757,540,543,543,540,23
20230731,102700,194678334,543,544,544,540,30304
20230731,102600,178268958,543,543,543,543,50
20230731,102500,178241808,544,544,544,544,612
20230731,102400,177908880,544,544,544,544,100
20230731,102300,177854480,544,544,544,544,0
20230731,102200,177854480,544,544,544,544,62
20230731,102100,177820752,544,544,544,543,54
20230731,102000,177791378,544,544,544,544,1
20230731,101900,177790834,544,544,544,544,301
20230731,101800,177627090,544,544,544,544,11
20230731,101700,177621106,543,543,544,543,7262
20230731,101600,173677806,543,544,544,543,3386
20230731,101500,171839033,544,544,544,544,636
20230731,101400,171493049,544,544,544,544,5
20230731,101300,171490329,544,543,544,543,743
20230731,101200,171086337,543,542,544,542,8825
20230731,101100,166294391,542,542,543,542,1807
20230731,101000,165314996,543,542,543,541,10632
20230731,100900,159552951,542,541,542,541,2797
20230731,100800,158039773,541,541,541,541,856
20230731,100700,157576677,541,541,541,541,100
20230731,100600,157522577,541,541,541,541,164
20230731,100500,157433853,541,542,542,541,701
20230731,100400,157054012,542,540,542,540,2907
20230731,100300,155484229,540,542,542,540,7277
20230731,100200,151551355,542,541,542,541,4010
20230731,100100,149381935,542,542,542,542,30
20230731,100000,149365675,542,542,542,542,203
20230731,095900,149255649,541,541,542,541,76
20230731,095800,149214532,541,541,541,541,19
20230731,095700,149204253,541,543,543,541,234
20230731,095600,149077251,543,542,543,542,1002
20230731,095500,148534165,540,542,543,540,856
20230731,095400,148070712,542,542,542,542,182
20230731,095300,147972068,542,542,542,542,3483
20230731,095200,146084282,542,542,542,541,711
20230731,095100,145698921,538,539,539,538,4511
20230731,095000,143267551,538,544,544,538,8683
20230731,094900,138577530,544,544,544,544,1522
20230731,094800,137749562,544,544,544,544,111
20230731,094700,137689178,544,544,544,544,14415
20230731,094600,129847418,544,543,544,543,2801
20230731,094500,128326175,543,545,545,543,4251
20230731,094400,126013031,545,546,546,545,4052
20230731,094300,123804590,546,546,546,545,214
20230731,094200,123687753,546,545,546,545,805
20230731,094100,123249027,545,543,545,542,1555
20230731,094000,122405048,543,542,543,542,31989
20230731,093900,105067009,542,541,542,540,449
20230731,093800,104824162,541,542,542,541,15867
20230731,093700,96240081,542,541,542,541,5183
20230731,093600,93435840,542,542,542,542,7012
20230731,093500,89635336,542,542,542,542,1758
20230731,093400,88682500,542,540,542,540,2343
20230731,093300,87416548,541,541,541,540,700
20230731,093200,87037952,541,541,541,540,208
20230731,093100,86925608,541,541,541,541,4105
20230731,093000,84704803,542,541,542,541,1135
20230731,092900,84090766,541,541,541,541,742
20230731,092800,83689344,541,542,542,541,79
20230731,092700,83646573,542,542,542,540,12341
20230731,092600,76978720,542,541,542,541,1026
20230731,092500,76423652,541,541,541,540,2268
20230731,092400,75196667,542,542,542,541,6
20230731,092300,75193416,542,541,542,540,4022
20230731,092200,73019067,542,542,542,542,60
20230731,092100,72986547,542,542,542,542,10
20230731,092000,72981127,542,540,542,540,2127
20230731,091900,71832289,539,540,540,539,1152
20230731,091800,71211359,538,540,540,538,404
20230731,091700,70993239,537,538,538,537,1358
20230731,091600,70263781,538,537,538,537,1137
20230731,091500,69652920,537,537,537,536,1875
20230731,091400,68647557,536,538,538,536,4837
20230731,091300,66051041,538,540,540,538,20278
20230731,091200,55121139,540,538,540,538,9722
20230731,091100,49871261,538,542,542,538,3422
20230731,091000,48027594,542,542,542,542,3613
20230731,090900,46069348,540,541,542,540,2945
20230731,090800,44478527,542,541,542,541,31382
20230731,090700,27469710,541,540,541,540,13131
20230731,090600,20365856,540,540,540,540,0
20230731,090500,20365856,540,539,541,538,4263
20230731,090400,18065114,540,541,541,539,45
20230731,090300,18040778,541,540,541,539,3158
20230731,090200,16336440,541,544,544,541,17707
20230731,090100,6734650,544,543,544,543,4132
20230731,090000,4490972,542,541,542,541,8292