KissMeData/010040/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184900,917999735,3315,3315,3315,3315,3094
20230731,184800,917999735,3315,3315,3315,3315,0
20230731,184700,917999735,3315,3315,3315,3315,0
20230731,184600,917999735,3315,3315,3315,3315,0
20230731,184500,917999735,3315,3315,3315,3315,0
20230731,184400,917999735,3315,3315,3315,3315,0
20230731,184300,917999735,3315,3315,3315,3315,0
20230731,184200,917999735,3315,3315,3315,3315,0
20230731,184100,917999735,3315,3315,3315,3315,0
20230731,184000,917999735,3315,3315,3315,3315,0
20230731,183900,917999735,3315,3315,3315,3315,0
20230731,183800,917999735,3315,3315,3315,3315,0
20230731,183700,917999735,3315,3315,3315,3315,0
20230731,183600,917999735,3315,3315,3315,3315,0
20230731,183500,917999735,3315,3315,3315,3315,0
20230731,183400,917999735,3315,3315,3315,3315,0
20230731,183300,917999735,3315,3315,3315,3315,0
20230731,183200,917999735,3315,3315,3315,3315,0
20230731,183100,917999735,3315,3315,3315,3315,0
20230731,183000,917999735,3315,3315,3315,3315,0
20230731,182900,917999735,3315,3315,3315,3315,0
20230731,182800,917999735,3315,3315,3315,3315,0
20230731,182700,917999735,3315,3315,3315,3315,0
20230731,182600,917999735,3315,3315,3315,3315,0
20230731,182500,917999735,3315,3315,3315,3315,0
20230731,182400,917999735,3315,3315,3315,3315,0
20230731,182300,917999735,3315,3315,3315,3315,0
20230731,182200,917999735,3315,3315,3315,3315,0
20230731,182100,917999735,3315,3315,3315,3315,0
20230731,182000,917999735,3315,3315,3315,3315,0
20230731,181900,917999735,3315,3315,3315,3315,3094
20230731,181800,917999735,3315,3315,3315,3315,0
20230731,181700,917999735,3315,3315,3315,3315,0
20230731,181600,917999735,3315,3315,3315,3315,0
20230731,181500,917999735,3315,3315,3315,3315,0
20230731,181400,917999735,3315,3315,3315,3315,0
20230731,181300,917999735,3315,3315,3315,3315,0
20230731,181200,917999735,3315,3315,3315,3315,0
20230731,181100,917999735,3315,3315,3315,3315,0
20230731,181000,917999735,3315,3315,3315,3315,0
20230731,180900,917999735,3315,3315,3315,3315,0
20230731,180800,917999735,3315,3315,3315,3315,0
20230731,180700,917999735,3315,3315,3315,3315,0
20230731,180600,917999735,3315,3315,3315,3315,0
20230731,180500,917999735,3315,3315,3315,3315,0
20230731,180400,917999735,3315,3315,3315,3315,0
20230731,180300,917999735,3315,3315,3315,3315,0
20230731,180200,917999735,3315,3315,3315,3315,0
20230731,180100,917999735,3315,3315,3315,3315,0
20230731,180000,917999735,3315,3315,3315,3315,0
20230731,175900,917999735,3315,3315,3315,3315,0
20230731,175800,917999735,3315,3315,3315,3315,0
20230731,175700,917999735,3315,3315,3315,3315,0
20230731,175600,917999735,3315,3315,3315,3315,0
20230731,175500,917999735,3315,3315,3315,3315,0
20230731,175400,917999735,3315,3315,3315,3315,0
20230731,175300,917999735,3315,3315,3315,3315,0
20230731,175200,917999735,3315,3315,3315,3315,0
20230731,175100,917999735,3315,3315,3315,3315,0
20230731,175000,917999735,3315,3315,3315,3315,0
20230731,174900,917999735,3315,3315,3315,3315,3094
20230731,174800,917999735,3315,3315,3315,3315,0
20230731,174700,917999735,3315,3315,3315,3315,0
20230731,174600,917999735,3315,3315,3315,3315,0
20230731,174500,917999735,3315,3315,3315,3315,0
20230731,174400,917999735,3315,3315,3315,3315,0
20230731,174300,917999735,3315,3315,3315,3315,0
20230731,174200,917999735,3315,3315,3315,3315,0
20230731,174100,917999735,3315,3315,3315,3315,0
20230731,174000,917999735,3315,3315,3315,3315,0
20230731,173900,917999735,3315,3315,3315,3315,0
20230731,173800,917999735,3315,3315,3315,3315,0
20230731,173700,917999735,3315,3315,3315,3315,0
20230731,173600,917999735,3315,3315,3315,3315,0
20230731,173500,917999735,3315,3315,3315,3315,0
20230731,173400,917999735,3315,3315,3315,3315,0
20230731,173300,917999735,3315,3315,3315,3315,0
20230731,173200,917999735,3315,3315,3315,3315,0
20230731,173100,917999735,3315,3315,3315,3315,0
20230731,173000,917999735,3315,3315,3315,3315,0
20230731,172900,917999735,3315,3315,3315,3315,0
20230731,172800,917999735,3315,3315,3315,3315,0
20230731,172700,917999735,3315,3315,3315,3315,0
20230731,172600,917999735,3315,3315,3315,3315,0
20230731,172500,917999735,3315,3315,3315,3315,0
20230731,172400,917999735,3315,3315,3315,3315,0
20230731,172300,917999735,3315,3315,3315,3315,0
20230731,172200,917999735,3315,3315,3315,3315,0
20230731,172100,917999735,3315,3315,3315,3315,0
20230731,172000,917999735,3315,3315,3315,3315,0
20230731,171900,917999735,3315,3315,3315,3315,3094
20230731,171800,917999735,3315,3315,3315,3315,0
20230731,171700,917999735,3315,3315,3315,3315,0
20230731,171600,917999735,3315,3315,3315,3315,0
20230731,171500,917999735,3315,3315,3315,3315,0
20230731,171400,917999735,3315,3315,3315,3315,0
20230731,171300,917999735,3315,3315,3315,3315,0
20230731,171200,917999735,3315,3315,3315,3315,0
20230731,171100,917999735,3315,3315,3315,3315,0
20230731,171000,917999735,3315,3315,3315,3315,0
20230731,170900,917999735,3315,3315,3315,3315,0
20230731,170800,917999735,3315,3315,3315,3315,0
20230731,170700,917999735,3315,3315,3315,3315,0
20230731,170600,917999735,3315,3315,3315,3315,0
20230731,170500,917999735,3315,3315,3315,3315,0
20230731,170400,917999735,3315,3315,3315,3315,0
20230731,170300,917999735,3315,3315,3315,3315,0
20230731,170200,917999735,3315,3315,3315,3315,0
20230731,170100,917999735,3315,3315,3315,3315,0
20230731,170000,917999735,3315,3315,3315,3315,0
20230731,165900,917999735,3315,3315,3315,3315,0
20230731,165800,917999735,3315,3315,3315,3315,0
20230731,165700,917999735,3315,3315,3315,3315,0
20230731,165600,917999735,3315,3315,3315,3315,0
20230731,165500,917999735,3315,3315,3315,3315,0
20230731,165400,917999735,3315,3315,3315,3315,0
20230731,165300,917999735,3315,3315,3315,3315,0
20230731,165200,917999735,3315,3315,3315,3315,0
20230731,165100,917999735,3315,3315,3315,3315,0
20230731,165000,917999735,3315,3315,3315,3315,0
20230731,164900,917999735,3315,3315,3315,3315,3094
20230731,164800,917999735,3315,3315,3315,3315,0
20230731,164700,917999735,3315,3315,3315,3315,0
20230731,164600,917999735,3315,3315,3315,3315,0
20230731,164500,917999735,3315,3315,3315,3315,0
20230731,164400,917999735,3315,3315,3315,3315,0
20230731,164300,917999735,3315,3315,3315,3315,0
20230731,164200,917999735,3315,3315,3315,3315,0
20230731,164100,917999735,3315,3315,3315,3315,0
20230731,164000,917999735,3315,3315,3315,3315,0
20230731,163900,917999735,3315,3315,3315,3315,0
20230731,163800,917999735,3315,3315,3315,3315,0
20230731,163700,917999735,3315,3315,3315,3315,0
20230731,163600,917999735,3315,3315,3315,3315,0
20230731,163500,917999735,3315,3315,3315,3315,0
20230731,163400,917999735,3315,3315,3315,3315,0
20230731,163300,917999735,3315,3315,3315,3315,0
20230731,163200,917999735,3315,3315,3315,3315,0
20230731,163100,917999735,3315,3315,3315,3315,0
20230731,163000,917999735,3315,3315,3315,3315,0
20230731,162900,917999735,3315,3315,3315,3315,0
20230731,162800,917999735,3315,3315,3315,3315,0
20230731,162700,917999735,3315,3315,3315,3315,0
20230731,162600,917999735,3315,3315,3315,3315,0
20230731,162500,917999735,3315,3315,3315,3315,0
20230731,162400,917999735,3315,3315,3315,3315,0
20230731,162300,917999735,3315,3315,3315,3315,0
20230731,162200,917999735,3315,3315,3315,3315,0
20230731,162100,917999735,3315,3315,3315,3315,0
20230731,162000,917999735,3315,3315,3315,3315,0
20230731,161900,917999735,3315,3315,3315,3315,3094
20230731,161800,917999735,3315,3315,3315,3315,0
20230731,161700,917999735,3315,3315,3315,3315,0
20230731,161600,917999735,3315,3315,3315,3315,0
20230731,161500,917999735,3315,3315,3315,3315,0
20230731,161400,917999735,3315,3315,3315,3315,0
20230731,161300,917999735,3315,3315,3315,3315,0
20230731,161200,917999735,3315,3315,3315,3315,0
20230731,161100,917999735,3315,3315,3315,3315,0
20230731,161000,917999735,3315,3315,3315,3315,0
20230731,160900,917999735,3315,3315,3315,3315,0
20230731,160800,917999735,3315,3315,3315,3315,0
20230731,160700,917999735,3315,3315,3315,3315,0
20230731,160600,917999735,3315,3315,3315,3315,0
20230731,160500,917999735,3315,3315,3315,3315,0
20230731,160400,917999735,3315,3315,3315,3315,0
20230731,160300,917999735,3315,3315,3315,3315,0
20230731,160200,917999735,3315,3315,3315,3315,0
20230731,160100,917999735,3315,3315,3315,3315,0
20230731,160000,917999735,3315,3315,3315,3315,0
20230731,155900,917999735,3315,3315,3315,3315,0
20230731,155800,917999735,3315,3315,3315,3315,0
20230731,155700,917999735,3315,3315,3315,3315,0
20230731,155600,917999735,3315,3315,3315,3315,0
20230731,155500,917999735,3315,3315,3315,3315,0
20230731,155400,917999735,3315,3315,3315,3315,0
20230731,155300,917999735,3315,3315,3315,3315,0
20230731,155200,917999735,3315,3315,3315,3315,0
20230731,155100,917999735,3315,3315,3315,3315,0
20230731,155000,917999735,3315,3315,3315,3315,0
20230731,154900,917999735,3315,3315,3315,3315,3094
20230731,154800,917999735,3315,3315,3315,3315,0
20230731,154700,917999735,3315,3315,3315,3315,0
20230731,154600,917999735,3315,3315,3315,3315,0
20230731,154500,917999735,3315,3315,3315,3315,0
20230731,154400,917999735,3315,3315,3315,3315,0
20230731,154300,917999735,3315,3315,3315,3315,0
20230731,154200,917999735,3315,3315,3315,3315,0
20230731,154100,917999735,3315,3315,3315,3315,0
20230731,154000,917999735,3315,3315,3315,3315,0
20230731,153900,917999735,3315,3315,3315,3315,0
20230731,153800,917999735,3315,3315,3315,3315,0
20230731,153700,917999735,3315,3315,3315,3315,0
20230731,153600,917999735,3315,3315,3315,3315,0
20230731,153500,917999735,3315,3315,3315,3315,0
20230731,153400,917999735,3315,3315,3315,3315,0
20230731,153300,917999735,3315,3315,3315,3315,0
20230731,153200,917999735,3315,3315,3315,3315,0
20230731,153100,917999735,3315,3315,3315,3315,0
20230731,153000,917999735,3315,3315,3315,3315,3094
20230731,152900,907743125,3315,3315,3315,3315,0
20230731,152800,907743125,3315,3315,3315,3315,0
20230731,152700,907743125,3315,3315,3315,3315,0
20230731,152600,907743125,3315,3315,3315,3315,0
20230731,152500,907743125,3315,3315,3315,3315,0
20230731,152400,907743125,3315,3315,3315,3315,0
20230731,152300,907743125,3315,3315,3315,3315,0
20230731,152200,907743125,3315,3315,3315,3315,0
20230731,152100,907743125,3315,3315,3315,3315,0
20230731,152000,907743125,3315,3315,3315,3315,0
20230731,151900,907743125,3315,3320,3320,3315,398
20230731,151800,906421775,3320,3315,3320,3315,1103
20230731,151700,902762060,3320,3320,3320,3320,7
20230731,151600,902738820,3315,3315,3315,3315,612
20230731,151500,900710040,3320,3320,3320,3320,2238
20230731,151400,893279880,3315,3320,3320,3315,2582
20230731,151300,884718820,3320,3320,3320,3320,377
20230731,151200,883467180,3315,3315,3315,3315,1
20230731,151100,883463865,3315,3315,3315,3315,0
20230731,151000,883463865,3315,3315,3315,3315,54
20230731,150900,883284855,3315,3315,3315,3315,81
20230731,150800,883016340,3315,3315,3315,3315,737
20230731,150700,880573185,3315,3315,3315,3315,1
20230731,150600,880569870,3320,3320,3320,3320,893
20230731,150500,877605110,3320,3320,3320,3320,408
20230731,150400,876250550,3315,3315,3315,3315,14
20230731,150300,876204140,3320,3320,3320,3320,327
20230731,150200,875118500,3320,3320,3320,3320,50
20230731,150100,874952500,3310,3310,3310,3310,108
20230731,150000,874595020,3310,3310,3310,3310,154
20230731,145900,874085280,3315,3315,3315,3315,5
20230731,145800,874068705,3310,3315,3315,3310,2715
20230731,145700,865068500,3315,3315,3315,3315,92
20230731,145600,864763520,3320,3320,3320,3320,312
20230731,145500,863727680,3320,3320,3320,3320,0
20230731,145400,863727680,3320,3320,3320,3320,1
20230731,145300,863724360,3325,3325,3325,3325,0
20230731,145200,863724360,3325,3325,3325,3325,401
20230731,145100,862391035,3325,3325,3325,3325,326
20230731,145000,861307085,3325,3325,3325,3325,0
20230731,144900,861307085,3325,3320,3325,3320,350
20230731,144800,860143340,3315,3315,3315,3315,0
20230731,144700,860143340,3315,3325,3325,3315,848
20230731,144600,857323760,3325,3330,3330,3325,882
20230731,144500,854388390,3325,3330,3330,3325,1040
20230731,144400,850930190,3330,3330,3330,3330,109
20230731,144300,850567220,3330,3330,3330,3330,1
20230731,144200,850563890,3330,3325,3330,3325,237
20230731,144100,849775180,3325,3325,3325,3325,216
20230731,144000,849056980,3325,3325,3325,3325,756
20230731,143900,846543280,3320,3320,3320,3320,0
20230731,143800,846543280,3320,3320,3320,3320,0
20230731,143700,846543280,3320,3325,3325,3320,42
20230731,143600,846403740,3325,3325,3325,3325,0
20230731,143500,846403740,3325,3325,3325,3325,0
20230731,143400,846403740,3325,3325,3325,3325,23
20230731,143300,846327265,3315,3320,3320,3315,710
20230731,143200,843973585,3320,3320,3320,3320,5
20230731,143100,843956985,3320,3320,3320,3320,0
20230731,143000,843956985,3320,3320,3320,3320,0
20230731,142900,843956985,3320,3320,3320,3320,0
20230731,142800,843956985,3320,3320,3320,3320,0
20230731,142700,843956985,3320,3320,3320,3320,100
20230731,142600,843624985,3320,3320,3320,3320,0
20230731,142500,843624985,3320,3320,3320,3320,75
20230731,142400,843375985,3320,3325,3325,3320,1783
20230731,142300,837456420,3325,3330,3330,3325,608
20230731,142200,835431785,3330,3330,3330,3330,0
20230731,142100,835431785,3330,3330,3330,3330,0
20230731,142000,835431785,3330,3330,3330,3330,3
20230731,141900,835421795,3335,3335,3335,3335,0
20230731,141800,835421795,3335,3335,3335,3335,0
20230731,141700,835421795,3335,3335,3335,3335,0
20230731,141600,835421795,3335,3330,3335,3330,52
20230731,141500,835248625,3325,3325,3325,3325,0
20230731,141400,835248625,3325,3325,3325,3325,31
20230731,141300,835145550,3325,3325,3325,3325,0
20230731,141200,835145550,3325,3325,3325,3325,519
20230731,141100,833419875,3325,3325,3325,3325,0
20230731,141000,833419875,3325,3320,3325,3320,763
20230731,140900,830885650,3320,3320,3320,3320,33
20230731,140800,830776090,3315,3315,3315,3315,0
20230731,140700,830776090,3315,3315,3315,3315,0
20230731,140600,830776090,3315,3315,3315,3315,4
20230731,140500,830762830,3320,3320,3320,3320,0
20230731,140400,830762830,3320,3330,3330,3320,3042
20230731,140300,820654505,3330,3330,3330,3330,0
20230731,140200,820654505,3330,3330,3330,3330,0
20230731,140100,820654505,3330,3330,3330,3330,0
20230731,140000,820654505,3330,3330,3330,3330,10
20230731,135900,820621205,3330,3335,3335,3330,640
20230731,135800,818489305,3335,3335,3335,3335,10
20230731,135700,818455955,3335,3335,3335,3335,100
20230731,135600,818122455,3335,3335,3335,3335,283
20230731,135500,817178650,3335,3335,3335,3335,30
20230731,135400,817078600,3330,3330,3330,3330,0
20230731,135300,817078600,3330,3340,3340,3330,184
20230731,135200,816465140,3340,3340,3340,3340,0
20230731,135100,816465140,3340,3335,3340,3335,300
20230731,135000,815464540,3330,3335,3335,3330,143
20230731,134900,814987660,3335,3330,3335,3330,162
20230731,134800,814447490,3330,3330,3330,3330,0
20230731,134700,814447490,3330,3330,3330,3330,231
20230731,134600,813678260,3330,3330,3330,3330,0
20230731,134500,813678260,3330,3330,3330,3330,1
20230731,134400,813674930,3335,3335,3335,3335,0
20230731,134300,813674930,3335,3335,3335,3335,1
20230731,134200,813671595,3335,3335,3335,3335,100
20230731,134100,813338095,3330,3330,3330,3330,0
20230731,134000,813338095,3330,3330,3330,3330,1
20230731,133900,813334765,3330,3325,3330,3325,2383
20230731,133800,805399790,3325,3325,3325,3325,12
20230731,133700,805359890,3320,3320,3320,3320,0
20230731,133600,805359890,3320,3320,3320,3320,0
20230731,133500,805359890,3320,3320,3320,3320,0
20230731,133400,805359890,3320,3320,3320,3320,0
20230731,133300,805359890,3320,3320,3320,3320,0
20230731,133200,805359890,3320,3320,3320,3320,0
20230731,133100,805359890,3320,3320,3320,3320,0
20230731,133000,805359890,3320,3320,3320,3320,0
20230731,132900,805359890,3320,3320,3320,3320,0
20230731,132800,805359890,3320,3320,3320,3320,0
20230731,132700,805359890,3320,3320,3320,3320,0
20230731,132600,805359890,3320,3320,3320,3320,476
20230731,132500,803779570,3320,3320,3320,3320,660
20230731,132400,801588370,3320,3320,3320,3320,79
20230731,132300,801326090,3325,3320,3325,3315,649
20230731,132200,799171920,3325,3325,3325,3325,100
20230731,132100,798839420,3320,3320,3320,3320,0
20230731,132000,798839420,3320,3320,3320,3320,20
20230731,131900,798773020,3315,3315,3315,3315,0
20230731,131800,798773020,3315,3330,3330,3315,1009
20230731,131700,795426545,3320,3320,3320,3320,0
20230731,131600,795426545,3320,3320,3320,3320,0
20230731,131500,795426545,3320,3320,3320,3320,0
20230731,131400,795426545,3320,3320,3320,3320,100
20230731,131300,795094545,3310,3310,3310,3310,0
20230731,131200,795094545,3310,3330,3330,3310,8783
20230731,131100,765923610,3330,3330,3330,3330,625
20230731,131000,763842360,3330,3330,3330,3330,1804
20230731,130900,757835040,3330,3330,3330,3330,3
20230731,130800,757825050,3330,3330,3330,3330,1
20230731,130700,757821720,3330,3330,3330,3330,0
20230731,130600,757821720,3330,3330,3330,3330,0
20230731,130500,757821720,3330,3330,3330,3330,0
20230731,130400,757821720,3330,3330,3330,3330,0
20230731,130300,757821720,3330,3330,3330,3330,0
20230731,130200,757821720,3330,3330,3330,3325,5
20230731,130100,757805080,3345,3345,3345,3345,0
20230731,130000,757805080,3345,3335,3345,3335,3
20230731,125900,757795060,3325,3325,3325,3325,375
20230731,125800,756548185,3335,3330,3335,3325,207
20230731,125700,755857865,3330,3330,3330,3325,382
20230731,125600,754587230,3340,3335,3340,3335,4
20230731,125500,754573885,3330,3330,3330,3330,15
20230731,125400,754523935,3330,3350,3350,3330,1659
20230731,125300,748982645,3340,3340,3340,3340,3
20230731,125200,748972625,3340,3340,3340,3340,0
20230731,125100,748972625,3340,3340,3340,3340,0
20230731,125000,748972625,3340,3340,3340,3340,1
20230731,124900,748969285,3350,3350,3350,3350,0
20230731,124800,748969285,3350,3350,3350,3350,0
20230731,124700,748969285,3350,3350,3350,3350,0
20230731,124600,748969285,3350,3350,3350,3350,300
20230731,124500,747964285,3350,3350,3350,3350,15
20230731,124400,747914035,3350,3350,3350,3350,0
20230731,124300,747914035,3350,3350,3350,3350,0
20230731,124200,747914035,3350,3345,3350,3345,1000
20230731,124100,744565710,3340,3340,3340,3340,1075
20230731,124000,740975210,3345,3345,3345,3345,129
20230731,123900,740543705,3350,3350,3350,3350,30
20230731,123800,740443205,3350,3350,3350,3350,3
20230731,123700,740433155,3350,3350,3350,3350,0
20230731,123600,740433155,3350,3350,3350,3350,1
20230731,123500,740429805,3350,3350,3350,3350,1165
20230731,123400,736527055,3350,3350,3350,3350,0
20230731,123300,736527055,3350,3350,3350,3350,160
20230731,123200,735991055,3345,3345,3345,3345,165
20230731,123100,735439130,3340,3340,3340,3340,27
20230731,123000,735348950,3340,3340,3340,3340,0
20230731,122900,735348950,3340,3340,3340,3340,0
20230731,122800,735348950,3340,3325,3340,3325,184
20230731,122700,734737045,3330,3330,3330,3330,9
20230731,122600,734707075,3330,3330,3330,3330,0
20230731,122500,734707075,3330,3330,3330,3330,761
20230731,122400,732172945,3330,3340,3340,3330,1132
20230731,122300,728402750,3340,3345,3345,3340,286
20230731,122200,727446085,3355,3355,3355,3355,1
20230731,122100,727442730,3350,3350,3350,3350,51
20230731,122000,727271880,3355,3355,3355,3355,10
20230731,121900,727238330,3350,3350,3350,3350,103
20230731,121800,726893280,3355,3350,3355,3350,481
20230731,121700,725281900,3355,3355,3355,3355,0
20230731,121600,725281900,3355,3355,3355,3355,20
20230731,121500,725214800,3355,3355,3355,3355,521
20230731,121400,723466845,3350,3350,3350,3350,404
20230731,121300,722113445,3350,3345,3350,3345,541
20230731,121200,720303595,3340,3340,3340,3340,95
20230731,121100,719986295,3335,3335,3335,3335,0
20230731,121000,719986295,3335,3335,3335,3335,10
20230731,120900,719952945,3335,3335,3335,3335,0
20230731,120800,719952945,3335,3335,3335,3335,18
20230731,120700,719892915,3335,3335,3335,3335,2
20230731,120600,719886245,3330,3330,3330,3330,500
20230731,120500,718221245,3335,3335,3335,3335,913
20230731,120400,715176390,3335,3340,3340,3335,131
20230731,120300,714739245,3345,3345,3345,3345,0
20230731,120200,714739245,3345,3345,3345,3345,335
20230731,120100,713618670,3350,3350,3350,3350,0
20230731,120000,713618670,3350,3350,3350,3350,24
20230731,115900,713538270,3350,3350,3350,3350,23
20230731,115800,713461220,3355,3355,3355,3355,46
20230731,115700,713306890,3355,3355,3355,3355,46
20230731,115600,713152560,3345,3355,3355,3345,25
20230731,115500,713068705,3355,3355,3355,3355,47
20230731,115400,712911020,3355,3345,3355,3345,43
20230731,115300,712766955,3355,3355,3355,3350,51
20230731,115200,712595875,3355,3360,3360,3350,189
20230731,115100,711962065,3355,3355,3355,3355,35
20230731,115000,711844640,3355,3350,3355,3350,1086
20230731,114900,708206295,3350,3350,3350,3350,46
20230731,114800,708052195,3350,3350,3350,3350,23
20230731,114700,707975145,3350,3350,3350,3350,147
20230731,114600,707482695,3350,3350,3350,3350,46
20230731,114500,707328595,3350,3350,3350,3350,23
20230731,114400,707251545,3350,3350,3350,3350,46
20230731,114300,707097445,3350,3350,3350,3350,132
20230731,114200,706655245,3350,3350,3355,3350,284
20230731,114100,705703730,3350,3355,3355,3350,47
20230731,114000,705546050,3355,3355,3355,3355,46
20230731,113900,705391720,3355,3355,3355,3355,123
20230731,113800,704979055,3355,3350,3355,3350,616
20230731,113700,702914220,3350,3345,3350,3345,238
20230731,113600,702117995,3350,3345,3350,3345,370
20230731,113500,700880230,3345,3345,3350,3335,533
20230731,113400,699097250,3350,3345,3350,3345,332
20230731,113300,697986470,3345,3335,3345,3335,2458
20230731,113200,689767285,3340,3340,3340,3340,81
20230731,113100,689496745,3340,3340,3340,3340,78
20230731,113000,689236225,3340,3340,3340,3340,1261
20230731,112900,685024485,3340,3340,3345,3340,1463
20230731,112800,680137950,3345,3345,3345,3340,47
20230731,112700,679980740,3345,3345,3345,3345,43
20230731,112600,679836905,3345,3345,3345,3345,187
20230731,112500,679211390,3345,3345,3345,3345,146
20230731,112400,678723020,3345,3345,3345,3345,23
20230731,112300,678646085,3345,3340,3345,3340,46
20230731,112200,678492330,3335,3345,3345,3335,206
20230731,112100,677804240,3345,3340,3345,3340,246
20230731,112000,676982385,3340,3340,3340,3335,146
20230731,111900,676495245,3340,3340,3340,3340,47
20230731,111800,676338265,3340,3330,3340,3330,24
20230731,111700,676258115,3340,3340,3340,3340,49
20230731,111600,676094455,3340,3340,3340,3340,46
20230731,111500,675940815,3340,3340,3340,3340,23
20230731,111400,675863995,3340,3335,3340,3335,226
20230731,111300,675110170,3330,3340,3340,3325,2197
20230731,111200,667797115,3340,3340,3340,3340,23
20230731,111100,667720295,3340,3340,3340,3340,146
20230731,111000,667232655,3340,3340,3340,3340,46
20230731,110900,667079015,3345,3335,3345,3335,41
20230731,110800,666942050,3345,3345,3345,3345,48
20230731,110700,666781490,3345,3345,3345,3335,246
20230731,110600,665960365,3345,3340,3345,3340,181
20230731,110500,665355710,3340,3340,3340,3340,85
20230731,110400,665071810,3340,3340,3340,3340,57
20230731,110300,664881430,3340,3340,3340,3340,23
20230731,110200,664804610,3345,3345,3345,3345,52
20230731,110100,664630670,3345,3345,3345,3335,49
20230731,110000,664466795,3345,3345,3345,3345,25
20230731,105900,664383170,3345,3345,3345,3340,347
20230731,105800,663222905,3345,3345,3345,3345,46
20230731,105700,663069035,3340,3340,3345,3340,358
20230731,105600,661873190,3345,3345,3345,3340,87
20230731,105500,661582375,3340,3345,3345,3340,119
20230731,105400,661184685,3345,3340,3345,3340,38
20230731,105300,661057650,3345,3345,3345,3345,46
20230731,105200,660903780,3345,3345,3345,3345,50
20230731,105100,660736530,3345,3345,3345,3345,50
20230731,105000,660569280,3345,3335,3345,3335,268
20230731,104900,659675145,3335,3335,3340,3325,505
20230731,104800,657993675,3335,3330,3335,3325,740
20230731,104700,655532275,3330,3340,3340,3330,343
20230731,104600,654389620,3335,3345,3345,3335,1208
20230731,104500,650356195,3345,3345,3350,3345,55
20230731,104400,650172105,3340,3325,3340,3325,2740
20230731,104300,641028915,3325,3320,3325,3320,1587
20230731,104200,635759500,3330,3330,3330,3320,1662
20230731,104100,630229590,3340,3335,3340,3335,7619
20230731,104000,604819990,3345,3340,3345,3335,302
20230731,103900,603811860,3345,3340,3345,3340,52
20230731,103800,603637945,3340,3345,3350,3340,86
20230731,103700,603350090,3345,3345,3350,3345,300
20230731,103600,602346475,3350,3345,3355,3345,796
20230731,103500,599683510,3355,3355,3355,3345,1329
20230731,103400,595237535,3355,3350,3355,3350,1094
20230731,103300,591572370,3350,3340,3350,3340,1043
20230731,103200,588084330,3345,3345,3345,3345,66
20230731,103100,587863560,3345,3340,3345,3340,269
20230731,103000,586964985,3345,3345,3350,3345,164
20230731,102900,586416285,3350,3350,3350,3345,74
20230731,102800,586168425,3350,3345,3350,3345,187
20230731,102700,585542010,3345,3345,3345,3345,154
20230731,102600,585026880,3345,3345,3345,3340,57
20230731,102500,584836265,3340,3340,3345,3340,841
20230731,102400,582027210,3345,3350,3355,3345,11083
20230731,102300,544950425,3355,3355,3355,3345,1773
20230731,102200,539014920,3350,3345,3370,3345,5230
20230731,102100,521471075,3350,3345,3350,3335,712
20230731,102000,519093350,3345,3350,3350,3340,1545
20230731,101900,513925380,3350,3345,3350,3340,2214
20230731,101800,506516175,3345,3315,3350,3315,14480
20230731,101700,458174505,3315,3365,3370,3290,20818
20230731,101600,389160255,3370,3360,3440,3355,29719
20230731,101500,288492595,3360,3360,3365,3355,1954
20230731,101400,281927745,3365,3360,3365,3345,3693
20230731,101300,269539000,3355,3320,3375,3320,21475
20230731,101200,197775135,3315,3315,3315,3315,431
20230731,101100,196346370,3315,3310,3315,3310,43
20230731,101000,196203925,3310,3310,3315,3310,251
20230731,100900,195373000,3315,3310,3315,3310,382
20230731,100800,194106770,3310,3310,3310,3305,864
20230731,100700,191247205,3310,3310,3310,3310,6
20230731,100600,191227345,3315,3300,3315,3300,1257
20230731,100500,187073390,3305,3305,3310,3305,305
20230731,100400,186065250,3310,3310,3310,3310,289
20230731,100300,185108660,3310,3300,3310,3300,45
20230731,100200,184959930,3315,3305,3315,3305,1122
20230731,100100,181249340,3305,3290,3305,3290,3648
20230731,100000,169226510,3290,3290,3290,3285,62
20230731,095900,169022605,3290,3295,3295,3290,93
20230731,095800,168716405,3290,3290,3290,3290,10
20230731,095700,168683505,3290,3285,3290,3280,1364
20230731,095600,164198595,3285,3285,3285,3285,336
20230731,095500,163094835,3280,3280,3285,3280,562
20230731,095400,161251455,3280,3280,3280,3270,217
20230731,095300,160541395,3280,3280,3280,3280,46
20230731,095200,160390515,3270,3260,3270,3260,605
20230731,095100,158418195,3260,3280,3280,3260,1050
20230731,095000,154983320,3280,3280,3280,3280,23
20230731,094900,154907880,3280,3275,3280,3270,56
20230731,094800,154724295,3270,3265,3280,3260,2724
20230731,094700,145831010,3265,3270,3270,3265,949
20230731,094600,142732015,3280,3275,3280,3275,215
20230731,094500,142027660,3280,3285,3285,3275,567
20230731,094400,140168025,3285,3285,3285,3285,23
20230731,094300,140092470,3285,3285,3285,3285,47
20230731,094200,139938075,3285,3285,3285,3285,47
20230731,094100,139783680,3285,3290,3290,3285,26
20230731,094000,139698255,3285,3290,3290,3280,567
20230731,093900,137838125,3285,3290,3290,3285,902
20230731,093800,134874820,3290,3290,3290,3285,75
20230731,093700,134628080,3290,3290,3290,3280,104
20230731,093600,134286000,3290,3290,3290,3290,49
20230731,093500,134124790,3290,3290,3290,3280,1054
20230731,093400,130662010,3290,3295,3300,3290,486
20230731,093300,129060605,3300,3290,3300,3290,2042
20230731,093200,122331130,3290,3285,3295,3280,1337
20230731,093100,117934485,3285,3285,3285,3285,263
20230731,093000,117070530,3285,3280,3285,3280,382
20230731,092900,115815845,3275,3295,3305,3275,3907
20230731,092800,102946755,3295,3255,3335,3250,11201
20230731,092700,66127355,3255,3250,3255,3250,1365
20230731,092600,61687485,3250,3245,3255,3240,1559
20230731,092500,56621170,3245,3245,3245,3245,1046
20230731,092400,53226900,3245,3220,3245,3220,3221
20230731,092300,42818860,3215,3215,3215,3215,46
20230731,092200,42670970,3215,3215,3215,3215,47
20230731,092100,42519865,3210,3200,3210,3200,270
20230731,092000,41654615,3200,3200,3200,3200,108
20230731,091900,41309015,3200,3210,3210,3200,1896
20230731,091800,35236295,3215,3220,3220,3215,79
20230731,091700,34982175,3215,3215,3215,3215,16
20230731,091600,34930735,3220,3210,3220,3210,51
20230731,091500,34766670,3210,3205,3215,3200,296
20230731,091400,33818840,3215,3225,3225,3215,316
20230731,091300,32801670,3225,3225,3225,3225,48
20230731,091200,32646870,3220,3230,3230,3215,1045
20230731,091100,29281765,3230,3215,3230,3215,2220
20230731,091000,22133330,3215,3215,3215,3215,82
20230731,090900,21869700,3215,3210,3215,3195,1053
20230731,090800,18494515,3195,3195,3210,3190,940
20230731,090700,15481870,3205,3205,3205,3205,46
20230731,090600,15334440,3205,3200,3205,3195,250
20230731,090500,14533745,3200,3200,3200,3200,25
20230731,090400,14453745,3200,3200,3200,3200,47
20230731,090300,14303345,3190,3205,3205,3190,381
20230731,090200,13086930,3200,3205,3205,3200,1276
20230731,090100,9002100,3210,3210,3210,3200,909
20230731,090000,6092820,3210,3205,3210,3205,1901