KissMeData/200780/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201100,72389390,6450,6450,6450,6450,1677
20230731,201000,72389390,6450,6450,6450,6450,0
20230731,200900,72389390,6450,6450,6450,6450,0
20230731,200800,72389390,6450,6450,6450,6450,0
20230731,200700,72389390,6450,6450,6450,6450,0
20230731,200600,72389390,6450,6450,6450,6450,0
20230731,200500,72389390,6450,6450,6450,6450,0
20230731,200400,72389390,6450,6450,6450,6450,0
20230731,200300,72389390,6450,6450,6450,6450,0
20230731,200200,72389390,6450,6450,6450,6450,0
20230731,200100,72389390,6450,6450,6450,6450,0
20230731,200000,72389390,6450,6450,6450,6450,0
20230731,195900,72389390,6450,6450,6450,6450,0
20230731,195800,72389390,6450,6450,6450,6450,0
20230731,195700,72389390,6450,6450,6450,6450,0
20230731,195600,72389390,6450,6450,6450,6450,0
20230731,195500,72389390,6450,6450,6450,6450,0
20230731,195400,72389390,6450,6450,6450,6450,0
20230731,195300,72389390,6450,6450,6450,6450,0
20230731,195200,72389390,6450,6450,6450,6450,0
20230731,195100,72389390,6450,6450,6450,6450,0
20230731,195000,72389390,6450,6450,6450,6450,0
20230731,194900,72389390,6450,6450,6450,6450,0
20230731,194800,72389390,6450,6450,6450,6450,0
20230731,194700,72389390,6450,6450,6450,6450,0
20230731,194600,72389390,6450,6450,6450,6450,0
20230731,194500,72389390,6450,6450,6450,6450,0
20230731,194400,72389390,6450,6450,6450,6450,0
20230731,194300,72389390,6450,6450,6450,6450,0
20230731,194200,72389390,6450,6450,6450,6450,0
20230731,194100,72389390,6450,6450,6450,6450,1677
20230731,194000,72389390,6450,6450,6450,6450,0
20230731,193900,72389390,6450,6450,6450,6450,0
20230731,193800,72389390,6450,6450,6450,6450,0
20230731,193700,72389390,6450,6450,6450,6450,0
20230731,193600,72389390,6450,6450,6450,6450,0
20230731,193500,72389390,6450,6450,6450,6450,0
20230731,193400,72389390,6450,6450,6450,6450,0
20230731,193300,72389390,6450,6450,6450,6450,0
20230731,193200,72389390,6450,6450,6450,6450,0
20230731,193100,72389390,6450,6450,6450,6450,0
20230731,193000,72389390,6450,6450,6450,6450,0
20230731,192900,72389390,6450,6450,6450,6450,0
20230731,192800,72389390,6450,6450,6450,6450,0
20230731,192700,72389390,6450,6450,6450,6450,0
20230731,192600,72389390,6450,6450,6450,6450,0
20230731,192500,72389390,6450,6450,6450,6450,0
20230731,192400,72389390,6450,6450,6450,6450,0
20230731,192300,72389390,6450,6450,6450,6450,0
20230731,192200,72389390,6450,6450,6450,6450,0
20230731,192100,72389390,6450,6450,6450,6450,0
20230731,192000,72389390,6450,6450,6450,6450,0
20230731,191900,72389390,6450,6450,6450,6450,0
20230731,191800,72389390,6450,6450,6450,6450,0
20230731,191700,72389390,6450,6450,6450,6450,0
20230731,191600,72389390,6450,6450,6450,6450,0
20230731,191500,72389390,6450,6450,6450,6450,0
20230731,191400,72389390,6450,6450,6450,6450,0
20230731,191300,72389390,6450,6450,6450,6450,0
20230731,191200,72389390,6450,6450,6450,6450,0
20230731,191100,72389390,6450,6450,6450,6450,1677
20230731,191000,72389390,6450,6450,6450,6450,0
20230731,190900,72389390,6450,6450,6450,6450,0
20230731,190800,72389390,6450,6450,6450,6450,0
20230731,190700,72389390,6450,6450,6450,6450,0
20230731,190600,72389390,6450,6450,6450,6450,0
20230731,190500,72389390,6450,6450,6450,6450,0
20230731,190400,72389390,6450,6450,6450,6450,0
20230731,190300,72389390,6450,6450,6450,6450,0
20230731,190200,72389390,6450,6450,6450,6450,0
20230731,190100,72389390,6450,6450,6450,6450,0
20230731,190000,72389390,6450,6450,6450,6450,0
20230731,185900,72389390,6450,6450,6450,6450,0
20230731,185800,72389390,6450,6450,6450,6450,0
20230731,185700,72389390,6450,6450,6450,6450,0
20230731,185600,72389390,6450,6450,6450,6450,0
20230731,185500,72389390,6450,6450,6450,6450,0
20230731,185400,72389390,6450,6450,6450,6450,0
20230731,185300,72389390,6450,6450,6450,6450,0
20230731,185200,72389390,6450,6450,6450,6450,0
20230731,185100,72389390,6450,6450,6450,6450,0
20230731,185000,72389390,6450,6450,6450,6450,0
20230731,184900,72389390,6450,6450,6450,6450,0
20230731,184800,72389390,6450,6450,6450,6450,0
20230731,184700,72389390,6450,6450,6450,6450,0
20230731,184600,72389390,6450,6450,6450,6450,0
20230731,184500,72389390,6450,6450,6450,6450,0
20230731,184400,72389390,6450,6450,6450,6450,0
20230731,184300,72389390,6450,6450,6450,6450,0
20230731,184200,72389390,6450,6450,6450,6450,0
20230731,184100,72389390,6450,6450,6450,6450,1677
20230731,184000,72389390,6450,6450,6450,6450,0
20230731,183900,72389390,6450,6450,6450,6450,0
20230731,183800,72389390,6450,6450,6450,6450,0
20230731,183700,72389390,6450,6450,6450,6450,0
20230731,183600,72389390,6450,6450,6450,6450,0
20230731,183500,72389390,6450,6450,6450,6450,0
20230731,183400,72389390,6450,6450,6450,6450,0
20230731,183300,72389390,6450,6450,6450,6450,0
20230731,183200,72389390,6450,6450,6450,6450,0
20230731,183100,72389390,6450,6450,6450,6450,0
20230731,183000,72389390,6450,6450,6450,6450,0
20230731,182900,72389390,6450,6450,6450,6450,0
20230731,182800,72389390,6450,6450,6450,6450,0
20230731,182700,72389390,6450,6450,6450,6450,0
20230731,182600,72389390,6450,6450,6450,6450,0
20230731,182500,72389390,6450,6450,6450,6450,0
20230731,182400,72389390,6450,6450,6450,6450,0
20230731,182300,72389390,6450,6450,6450,6450,0
20230731,182200,72389390,6450,6450,6450,6450,0
20230731,182100,72389390,6450,6450,6450,6450,0
20230731,182000,72389390,6450,6450,6450,6450,0
20230731,181900,72389390,6450,6450,6450,6450,0
20230731,181800,72389390,6450,6450,6450,6450,0
20230731,181700,72389390,6450,6450,6450,6450,0
20230731,181600,72389390,6450,6450,6450,6450,0
20230731,181500,72389390,6450,6450,6450,6450,0
20230731,181400,72389390,6450,6450,6450,6450,0
20230731,181300,72389390,6450,6450,6450,6450,0
20230731,181200,72389390,6450,6450,6450,6450,0
20230731,181100,72389390,6450,6450,6450,6450,1677
20230731,181000,72389390,6450,6450,6450,6450,0
20230731,180900,72389390,6450,6450,6450,6450,0
20230731,180800,72389390,6450,6450,6450,6450,0
20230731,180700,72389390,6450,6450,6450,6450,0
20230731,180600,72389390,6450,6450,6450,6450,0
20230731,180500,72389390,6450,6450,6450,6450,0
20230731,180400,72389390,6450,6450,6450,6450,0
20230731,180300,72389390,6450,6450,6450,6450,0
20230731,180200,72389390,6450,6450,6450,6450,0
20230731,180100,72389390,6450,6450,6450,6450,0
20230731,180000,72389390,6450,6450,6450,6450,0
20230731,175900,72389390,6450,6450,6450,6450,0
20230731,175800,72389390,6450,6450,6450,6450,0
20230731,175700,72389390,6450,6450,6450,6450,0
20230731,175600,72389390,6450,6450,6450,6450,0
20230731,175500,72389390,6450,6450,6450,6450,0
20230731,175400,72389390,6450,6450,6450,6450,0
20230731,175300,72389390,6450,6450,6450,6450,0
20230731,175200,72389390,6450,6450,6450,6450,0
20230731,175100,72389390,6450,6450,6450,6450,0
20230731,175000,72389390,6450,6450,6450,6450,0
20230731,174900,72389390,6450,6450,6450,6450,0
20230731,174800,72389390,6450,6450,6450,6450,0
20230731,174700,72389390,6450,6450,6450,6450,0
20230731,174600,72389390,6450,6450,6450,6450,0
20230731,174500,72389390,6450,6450,6450,6450,0
20230731,174400,72389390,6450,6450,6450,6450,0
20230731,174300,72389390,6450,6450,6450,6450,0
20230731,174200,72389390,6450,6450,6450,6450,0
20230731,174100,72389390,6450,6450,6450,6450,1677
20230731,174000,72389390,6450,6450,6450,6450,0
20230731,173900,72389390,6450,6450,6450,6450,0
20230731,173800,72389390,6450,6450,6450,6450,0
20230731,173700,72389390,6450,6450,6450,6450,0
20230731,173600,72389390,6450,6450,6450,6450,0
20230731,173500,72389390,6450,6450,6450,6450,0
20230731,173400,72389390,6450,6450,6450,6450,0
20230731,173300,72389390,6450,6450,6450,6450,0
20230731,173200,72389390,6450,6450,6450,6450,0
20230731,173100,72389390,6450,6450,6450,6450,0
20230731,173000,72389390,6450,6450,6450,6450,0
20230731,172900,72389390,6450,6450,6450,6450,0
20230731,172800,72389390,6450,6450,6450,6450,0
20230731,172700,72389390,6450,6450,6450,6450,0
20230731,172600,72389390,6450,6450,6450,6450,0
20230731,172500,72389390,6450,6450,6450,6450,0
20230731,172400,72389390,6450,6450,6450,6450,0
20230731,172300,72389390,6450,6450,6450,6450,0
20230731,172200,72389390,6450,6450,6450,6450,0
20230731,172100,72389390,6450,6450,6450,6450,0
20230731,172000,72389390,6450,6450,6450,6450,0
20230731,171900,72389390,6450,6450,6450,6450,0
20230731,171800,72389390,6450,6450,6450,6450,0
20230731,171700,72389390,6450,6450,6450,6450,0
20230731,171600,72389390,6450,6450,6450,6450,0
20230731,171500,72389390,6450,6450,6450,6450,0
20230731,171400,72389390,6450,6450,6450,6450,0
20230731,171300,72389390,6450,6450,6450,6450,0
20230731,171200,72389390,6450,6450,6450,6450,0
20230731,171100,72389390,6450,6450,6450,6450,1677
20230731,171000,72389390,6450,6450,6450,6450,0
20230731,170900,72389390,6450,6450,6450,6450,0
20230731,170800,72389390,6450,6450,6450,6450,0
20230731,170700,72389390,6450,6450,6450,6450,0
20230731,170600,72389390,6450,6450,6450,6450,0
20230731,170500,72389390,6450,6450,6450,6450,0
20230731,170400,72389390,6450,6450,6450,6450,0
20230731,170300,72389390,6450,6450,6450,6450,0
20230731,170200,72389390,6450,6450,6450,6450,0
20230731,170100,72389390,6450,6450,6450,6450,0
20230731,170000,72389390,6450,6450,6450,6450,0
20230731,165900,72389390,6450,6450,6450,6450,0
20230731,165800,72389390,6450,6450,6450,6450,0
20230731,165700,72389390,6450,6450,6450,6450,0
20230731,165600,72389390,6450,6450,6450,6450,0
20230731,165500,72389390,6450,6450,6450,6450,0
20230731,165400,72389390,6450,6450,6450,6450,0
20230731,165300,72389390,6450,6450,6450,6450,0
20230731,165200,72389390,6450,6450,6450,6450,0
20230731,165100,72389390,6450,6450,6450,6450,0
20230731,165000,72389390,6450,6450,6450,6450,0
20230731,164900,72389390,6450,6450,6450,6450,0
20230731,164800,72389390,6450,6450,6450,6450,0
20230731,164700,72389390,6450,6450,6450,6450,0
20230731,164600,72389390,6450,6450,6450,6450,0
20230731,164500,72389390,6450,6450,6450,6450,0
20230731,164400,72389390,6450,6450,6450,6450,0
20230731,164300,72389390,6450,6450,6450,6450,0
20230731,164200,72389390,6450,6450,6450,6450,0
20230731,164100,72389390,6450,6450,6450,6450,1677
20230731,164000,72389390,6450,6450,6450,6450,0
20230731,163900,72389390,6450,6450,6450,6450,0
20230731,163800,72389390,6450,6450,6450,6450,0
20230731,163700,72389390,6450,6450,6450,6450,0
20230731,163600,72389390,6450,6450,6450,6450,0
20230731,163500,72389390,6450,6450,6450,6450,0
20230731,163400,72389390,6450,6450,6450,6450,0
20230731,163300,72389390,6450,6450,6450,6450,0
20230731,163200,72389390,6450,6450,6450,6450,0
20230731,163100,72389390,6450,6450,6450,6450,0
20230731,163000,72389390,6450,6450,6450,6450,0
20230731,162900,72389390,6450,6450,6450,6450,0
20230731,162800,72389390,6450,6450,6450,6450,0
20230731,162700,72389390,6450,6450,6450,6450,0
20230731,162600,72389390,6450,6450,6450,6450,0
20230731,162500,72389390,6450,6450,6450,6450,0
20230731,162400,72389390,6450,6450,6450,6450,0
20230731,162300,72389390,6450,6450,6450,6450,0
20230731,162200,72389390,6450,6450,6450,6450,0
20230731,162100,72389390,6450,6450,6450,6450,0
20230731,162000,72389390,6450,6450,6450,6450,0
20230731,161900,72389390,6450,6450,6450,6450,0
20230731,161800,72389390,6450,6450,6450,6450,0
20230731,161700,72389390,6450,6450,6450,6450,0
20230731,161600,72389390,6450,6450,6450,6450,0
20230731,161500,72389390,6450,6450,6450,6450,0
20230731,161400,72389390,6450,6450,6450,6450,0
20230731,161300,72389390,6450,6450,6450,6450,0
20230731,161200,72389390,6450,6450,6450,6450,0
20230731,161100,72389390,6450,6450,6450,6450,1677
20230731,161000,72389390,6450,6450,6450,6450,0
20230731,160900,72389390,6450,6450,6450,6450,0
20230731,160800,72389390,6450,6450,6450,6450,0
20230731,160700,72389390,6450,6450,6450,6450,0
20230731,160600,72389390,6450,6450,6450,6450,0
20230731,160500,72389390,6450,6450,6450,6450,0
20230731,160400,72389390,6450,6450,6450,6450,0
20230731,160300,72389390,6450,6450,6450,6450,0
20230731,160200,72389390,6450,6450,6450,6450,0
20230731,160100,72389390,6450,6450,6450,6450,0
20230731,160000,72389390,6450,6450,6450,6450,0
20230731,155900,72389390,6450,6450,6450,6450,0
20230731,155800,72389390,6450,6450,6450,6450,0
20230731,155700,72389390,6450,6450,6450,6450,0
20230731,155600,72389390,6450,6450,6450,6450,0
20230731,155500,72389390,6450,6450,6450,6450,0
20230731,155400,72389390,6450,6450,6450,6450,0
20230731,155300,72389390,6450,6450,6450,6450,0
20230731,155200,72389390,6450,6450,6450,6450,0
20230731,155100,72389390,6450,6450,6450,6450,0
20230731,155000,72389390,6450,6450,6450,6450,0
20230731,154900,72389390,6450,6450,6450,6450,0
20230731,154800,72389390,6450,6450,6450,6450,0
20230731,154700,72389390,6450,6450,6450,6450,0
20230731,154600,72389390,6450,6450,6450,6450,0
20230731,154500,72389390,6450,6450,6450,6450,0
20230731,154400,72389390,6450,6450,6450,6450,0
20230731,154300,72389390,6450,6450,6450,6450,0
20230731,154200,72389390,6450,6450,6450,6450,0
20230731,154100,72389390,6450,6450,6450,6450,1677
20230731,154000,72389390,6450,6450,6450,6450,0
20230731,153900,72389390,6450,6450,6450,6450,0
20230731,153800,72389390,6450,6450,6450,6450,0
20230731,153700,72389390,6450,6450,6450,6450,0
20230731,153600,72389390,6450,6450,6450,6450,0
20230731,153500,72389390,6450,6450,6450,6450,0
20230731,153400,72389390,6450,6450,6450,6450,0
20230731,153300,72389390,6450,6450,6450,6450,0
20230731,153200,72389390,6450,6450,6450,6450,1677
20230731,153100,61572740,5980,5980,5980,5980,0
20230731,153000,61572740,5980,5980,5980,5980,0
20230731,152900,61572740,5980,5980,5980,5980,0
20230731,152800,61572740,5980,5980,5980,5980,0
20230731,152700,61572740,5980,5980,5980,5980,0
20230731,152600,61572740,5980,5980,5980,5980,0
20230731,152500,61572740,5980,5980,5980,5980,0
20230731,152400,61572740,5980,5980,5980,5980,0
20230731,152300,61572740,5980,5980,5980,5980,0
20230731,152200,61572740,5980,5980,5980,5980,0
20230731,152100,61572740,5980,5980,5980,5980,0
20230731,152000,61572740,5980,5980,5980,5980,0
20230731,151900,61572740,5980,5980,5980,5980,0
20230731,151800,61572740,5980,5980,5980,5980,0
20230731,151700,61572740,5980,5980,5980,5980,0
20230731,151600,61572740,5980,5940,5980,5940,23
20230731,151500,61436080,5970,5970,5970,5970,0
20230731,151400,61436080,5970,5970,5970,5970,0
20230731,151300,61436080,5970,5970,5970,5970,0
20230731,151200,61436080,5970,5970,5970,5970,101
20230731,151100,60833110,5970,5970,5970,5970,500
20230731,151000,57848110,5970,5970,5970,5970,0
20230731,150900,57848110,5970,5970,5970,5970,0
20230731,150800,57848110,5970,5970,5970,5970,0
20230731,150700,57848110,5970,5970,5970,5970,0
20230731,150600,57848110,5970,5970,5970,5970,0
20230731,150500,57848110,5970,5970,5970,5970,13
20230731,150400,57770500,5940,5970,5970,5940,5
20230731,150300,57740710,5940,5940,5940,5940,3
20230731,150200,57722890,5940,5940,5940,5940,4
20230731,150100,57699130,5970,5970,5970,5970,0
20230731,150000,57699130,5970,5970,5970,5970,0
20230731,145900,57699130,5970,5970,5970,5970,0
20230731,145800,57699130,5970,5970,5970,5970,0
20230731,145700,57699130,5970,5970,5970,5970,0
20230731,145600,57699130,5970,5970,5970,5970,0
20230731,145500,57699130,5970,5970,5970,5970,10
20230731,145400,57639430,5970,5970,5970,5970,0
20230731,145300,57639430,5970,5970,5970,5970,0
20230731,145200,57639430,5970,5970,5970,5970,0
20230731,145100,57639430,5970,5970,5970,5970,0
20230731,145000,57639430,5970,5970,5970,5970,0
20230731,144900,57639430,5970,5970,5970,5970,0
20230731,144800,57639430,5970,5970,5970,5970,0
20230731,144700,57639430,5970,5970,5970,5970,0
20230731,144600,57639430,5970,5970,5970,5970,0
20230731,144500,57639430,5970,5970,5970,5970,0
20230731,144400,57639430,5970,5970,5970,5970,0
20230731,144300,57639430,5970,5970,5970,5970,0
20230731,144200,57639430,5970,5970,5970,5970,0
20230731,144100,57639430,5970,5970,5970,5970,0
20230731,144000,57639430,5970,5970,5970,5970,0
20230731,143900,57639430,5970,5970,5970,5970,0
20230731,143800,57639430,5970,5970,5970,5970,0
20230731,143700,57639430,5970,5970,5970,5970,0
20230731,143600,57639430,5970,5970,5970,5970,0
20230731,143500,57639430,5970,5970,5970,5970,0
20230731,143400,57639430,5970,5970,5970,5970,0
20230731,143300,57639430,5970,5970,5970,5970,0
20230731,143200,57639430,5970,5970,5970,5970,0
20230731,143100,57639430,5970,5970,5970,5970,0
20230731,143000,57639430,5970,5970,5970,5970,0
20230731,142900,57639430,5970,5970,5970,5970,0
20230731,142800,57639430,5970,5970,5970,5970,0
20230731,142700,57639430,5970,5970,5970,5970,0
20230731,142600,57639430,5970,5970,5970,5970,3
20230731,142500,57621520,5970,5970,5970,5970,0
20230731,142400,57621520,5970,5970,5970,5970,0
20230731,142300,57621520,5970,5970,5970,5970,0
20230731,142200,57621520,5970,5970,5970,5970,0
20230731,142100,57621520,5970,5970,5970,5970,9
20230731,142000,57567790,5980,5980,5980,5980,0
20230731,141900,57567790,5980,5980,5980,5980,0
20230731,141800,57567790,5980,5980,5980,5980,0
20230731,141700,57567790,5980,5980,5980,5980,0
20230731,141600,57567790,5980,5980,5980,5980,0
20230731,141500,57567790,5980,5980,5980,5980,50
20230731,141400,57268790,5980,5980,5980,5980,1
20230731,141300,57262810,5960,5960,5960,5960,857
20230731,141200,52155090,5960,5960,5960,5960,0
20230731,141100,52155090,5960,5960,5960,5960,0
20230731,141000,52155090,5960,5960,5960,5960,0
20230731,140900,52155090,5960,5960,5960,5960,0
20230731,140800,52155090,5960,5960,5960,5960,0
20230731,140700,52155090,5960,5960,5960,5960,436
20230731,140600,49556530,5980,5980,5980,5980,0
20230731,140500,49556530,5980,5980,5980,5980,0
20230731,140400,49556530,5980,5980,5980,5980,0
20230731,140300,49556530,5980,5980,5980,5980,0
20230731,140200,49556530,5980,5980,5980,5980,0
20230731,140100,49556530,5980,5980,5980,5980,1
20230731,140000,49550550,5960,5960,5960,5960,1
20230731,135900,49544590,5960,5960,5960,5960,173
20230731,135800,48513510,5960,5960,5960,5960,0
20230731,135700,48513510,5960,5950,5960,5950,209
20230731,135600,47268960,5950,5950,5950,5950,200
20230731,135500,46078960,5950,5950,5950,5950,0
20230731,135400,46078960,5950,5950,5950,5950,0
20230731,135300,46078960,5950,5950,5950,5950,0
20230731,135200,46078960,5950,5950,5950,5950,0
20230731,135100,46078960,5950,5950,5950,5950,0
20230731,135000,46078960,5950,5950,5950,5950,0
20230731,134900,46078960,5950,5950,5950,5950,0
20230731,134800,46078960,5950,5950,5950,5950,2
20230731,134700,46067060,5950,5950,5950,5950,1
20230731,134600,46061110,5920,5920,5920,5920,0
20230731,134500,46061110,5920,5920,5920,5920,0
20230731,134400,46061110,5920,5980,5980,5920,1500
20230731,134300,37169160,6000,6000,6000,6000,0
20230731,134200,37169160,6000,6000,6000,6000,1
20230731,134100,37163160,5980,5980,5980,5980,0
20230731,134000,37163160,5980,5980,5980,5980,0
20230731,133900,37163160,5980,5980,5980,5980,0
20230731,133800,37163160,5980,5980,5980,5980,0
20230731,133700,37163160,5980,5980,5980,5980,0
20230731,133600,37163160,5980,5970,5980,5970,149
20230731,133500,36273220,5980,5980,5980,5980,0
20230731,133400,36273220,5980,5980,5980,5980,0
20230731,133300,36273220,5980,5980,5980,5980,3
20230731,133200,36255280,5980,5980,5980,5980,0
20230731,133100,36255280,5980,5980,5980,5980,0
20230731,133000,36255280,5980,5980,5980,5980,0
20230731,132900,36255280,5980,5980,5980,5980,0
20230731,132800,36255280,5980,5980,5980,5980,2
20230731,132700,36243320,5980,5980,5980,5980,0
20230731,132600,36243320,5980,5980,5980,5980,0
20230731,132500,36243320,5980,5980,5980,5980,0
20230731,132400,36243320,5980,5980,5980,5980,0
20230731,132300,36243320,5980,5980,5980,5980,240
20230731,132200,34808120,5980,5980,5980,5980,0
20230731,132100,34808120,5980,5980,5980,5980,0
20230731,132000,34808120,5980,5980,5980,5980,0
20230731,131900,34808120,5980,5980,5980,5980,0
20230731,131800,34808120,5980,5980,5980,5980,0
20230731,131700,34808120,5980,5980,5980,5980,1000
20230731,131600,28828120,6000,6000,6000,6000,0
20230731,131500,28828120,6000,6000,6000,6000,0
20230731,131400,28828120,6000,6000,6000,6000,0
20230731,131300,28828120,6000,5990,6000,5990,17
20230731,131200,28726280,5990,5990,5990,5990,0
20230731,131100,28726280,5990,5990,5990,5990,0
20230731,131000,28726280,5990,5990,5990,5990,0
20230731,130900,28726280,5990,5990,5990,5990,0
20230731,130800,28726280,5990,5990,5990,5990,0
20230731,130700,28726280,5990,5950,5990,5950,510
20230731,130600,25679350,5940,5940,5940,5940,0
20230731,130500,25679350,5940,5940,5940,5940,153
20230731,130400,24770530,5920,5920,5920,5920,0
20230731,130300,24770530,5920,5930,5930,5920,90
20230731,130200,24237440,5970,5980,5980,5920,502
20230731,130100,21235550,5980,5980,5980,5980,300
20230731,130000,19441550,5980,5980,5980,5980,0
20230731,125900,19441550,5980,5980,5980,5980,0
20230731,125800,19441550,5980,5980,5980,5980,0
20230731,125700,19441550,5980,5980,5980,5980,0
20230731,125600,19441550,5980,5980,5980,5980,0
20230731,125500,19441550,5980,5980,5980,5980,0
20230731,125400,19441550,5980,5980,5980,5980,0
20230731,125300,19441550,5980,5980,5980,5980,0
20230731,125200,19441550,5980,5980,5980,5980,1
20230731,125100,19435570,5970,5920,5970,5920,2
20230731,125000,19423680,5980,5980,5980,5980,0
20230731,124900,19423680,5980,5980,5980,5980,0
20230731,124800,19423680,5980,5980,5980,5980,0
20230731,124700,19423680,5980,5980,5980,5980,0
20230731,124600,19423680,5980,5980,5980,5980,0
20230731,124500,19423680,5980,5980,5980,5980,0
20230731,124400,19423680,5980,5980,5980,5980,0
20230731,124300,19423680,5980,5980,5980,5980,0
20230731,124200,19423680,5980,5980,5980,5980,0
20230731,124100,19423680,5980,5980,5980,5980,0
20230731,124000,19423680,5980,5920,5980,5920,2
20230731,123900,19411780,5980,5980,5980,5980,0
20230731,123800,19411780,5980,5980,5980,5980,0
20230731,123700,19411780,5980,5980,5980,5980,0
20230731,123600,19411780,5980,5980,5980,5980,0
20230731,123500,19411780,5980,5980,5980,5980,0
20230731,123400,19411780,5980,5980,5980,5980,0
20230731,123300,19411780,5980,5980,5980,5980,0
20230731,123200,19411780,5980,5980,5980,5980,1
20230731,123100,19405800,5980,5980,5980,5980,0
20230731,123000,19405800,5980,5980,5980,5980,0
20230731,122900,19405800,5980,5980,5980,5980,0
20230731,122800,19405800,5980,5980,5980,5980,0
20230731,122700,19405800,5980,5980,5980,5980,0
20230731,122600,19405800,5980,5980,5980,5980,0
20230731,122500,19405800,5980,5980,5980,5980,0
20230731,122400,19405800,5980,5980,5980,5980,0
20230731,122300,19405800,5980,5980,5980,5980,0
20230731,122200,19405800,5980,5980,5980,5980,0
20230731,122100,19405800,5980,5980,5980,5980,0
20230731,122000,19405800,5980,5980,5980,5980,0
20230731,121900,19405800,5980,5980,5980,5980,0
20230731,121800,19405800,5980,5980,5980,5980,0
20230731,121700,19405800,5980,5980,5980,5980,0
20230731,121600,19405800,5980,5980,5980,5980,0
20230731,121500,19405800,5980,5980,5980,5980,0
20230731,121400,19405800,5980,5980,5980,5980,0
20230731,121300,19405800,5980,5980,5980,5980,0
20230731,121200,19405800,5980,5980,5980,5980,0
20230731,121100,19405800,5980,5980,5980,5980,0
20230731,121000,19405800,5980,5980,5980,5980,0
20230731,120900,19405800,5980,5980,5980,5980,0
20230731,120800,19405800,5980,5980,5980,5980,0
20230731,120700,19405800,5980,5980,5980,5980,0
20230731,120600,19405800,5980,5980,5980,5980,0
20230731,120500,19405800,5980,5980,5980,5980,0
20230731,120400,19405800,5980,5980,5980,5980,0
20230731,120300,19405800,5980,5980,5980,5980,0
20230731,120200,19405800,5980,5980,5980,5980,0
20230731,120100,19405800,5980,5980,5980,5980,0
20230731,120000,19405800,5980,5980,5980,5980,0
20230731,115900,19405800,5980,5980,5980,5980,0
20230731,115800,19405800,5980,5980,5980,5980,0
20230731,115700,19405800,5980,5980,5980,5980,0
20230731,115600,19405800,5980,5980,5980,5980,0
20230731,115500,19405800,5980,5980,5980,5980,0
20230731,115400,19405800,5980,5980,5980,5980,0
20230731,115300,19405800,5980,5980,5980,5980,0
20230731,115200,19405800,5980,5970,5980,5970,102
20230731,115100,18795850,5980,5980,5980,5980,0
20230731,115000,18795850,5980,5980,5980,5980,0
20230731,114900,18795850,5980,5980,5980,5980,0
20230731,114800,18795850,5980,5980,5980,5980,0
20230731,114700,18795850,5980,5980,5980,5980,0
20230731,114600,18795850,5980,5980,5980,5980,0
20230731,114500,18795850,5980,5980,5980,5980,0
20230731,114400,18795850,5980,5980,5980,5980,0
20230731,114300,18795850,5980,5980,5980,5980,0
20230731,114200,18795850,5980,5980,5980,5980,0
20230731,114100,18795850,5980,5980,5980,5980,1
20230731,114000,18789870,5910,5910,5910,5910,0
20230731,113900,18789870,5910,5940,5940,5910,138
20230731,113800,17972740,5950,5950,5950,5950,300
20230731,113700,16187740,5950,5950,5950,5950,0
20230731,113600,16187740,5950,5950,5950,5950,0
20230731,113500,16187740,5950,5950,5950,5950,0
20230731,113400,16187740,5950,5950,5950,5950,0
20230731,113300,16187740,5950,5950,5950,5950,0
20230731,113200,16187740,5950,5950,5950,5950,0
20230731,113100,16187740,5950,5950,5950,5950,0
20230731,113000,16187740,5950,5950,5950,5950,0
20230731,112900,16187740,5950,5950,5950,5950,0
20230731,112800,16187740,5950,5950,5950,5950,0
20230731,112700,16187740,5950,5950,5950,5950,0
20230731,112600,16187740,5950,5950,5950,5950,0
20230731,112500,16187740,5950,5950,5950,5950,0
20230731,112400,16187740,5950,5950,5950,5950,0
20230731,112300,16187740,5950,5950,5950,5950,26
20230731,112200,16033040,5950,5950,5950,5950,0
20230731,112100,16033040,5950,5950,5950,5950,0
20230731,112000,16033040,5950,5950,5950,5950,17
20230731,111900,15931890,5950,5950,5950,5950,0
20230731,111800,15931890,5950,5950,5950,5950,0
20230731,111700,15931890,5950,5950,5950,5950,0
20230731,111600,15931890,5950,5950,5950,5950,0
20230731,111500,15931890,5950,5950,5950,5950,0
20230731,111400,15931890,5950,5950,5950,5950,0
20230731,111300,15931890,5950,5950,5950,5950,0
20230731,111200,15931890,5950,5950,5950,5950,1
20230731,111100,15925940,5990,5990,5990,5990,0
20230731,111000,15925940,5990,5990,5990,5990,0
20230731,110900,15925940,5990,5990,5990,5990,0
20230731,110800,15925940,5990,5990,5990,5990,0
20230731,110700,15925940,5990,5990,5990,5990,0
20230731,110600,15925940,5990,5990,5990,5990,0
20230731,110500,15925940,5990,5990,5990,5990,1
20230731,110400,15919950,5990,5990,5990,5990,0
20230731,110300,15919950,5990,5990,5990,5990,0
20230731,110200,15919950,5990,5990,5990,5990,0
20230731,110100,15919950,5990,5990,5990,5990,0
20230731,110000,15919950,5990,5990,5990,5990,0
20230731,105900,15919950,5990,5990,5990,5990,0
20230731,105800,15919950,5990,5990,5990,5990,0
20230731,105700,15919950,5990,5990,5990,5990,0
20230731,105600,15919950,5990,5990,5990,5990,0
20230731,105500,15919950,5990,5990,5990,5990,0
20230731,105400,15919950,5990,5990,5990,5990,0
20230731,105300,15919950,5990,5990,5990,5990,0
20230731,105200,15919950,5990,5990,5990,5990,0
20230731,105100,15919950,5990,5990,5990,5990,1
20230731,105000,15913960,5950,5950,5950,5950,0
20230731,104900,15913960,5950,5950,5950,5950,0
20230731,104800,15913960,5950,5980,5980,5950,90
20230731,104700,15377230,5980,5990,5990,5980,18
20230731,104600,15269570,6040,6040,6040,6040,0
20230731,104500,15269570,6040,6040,6040,6040,0
20230731,104400,15269570,6040,6040,6040,6040,0
20230731,104300,15269570,6040,6040,6040,6040,0
20230731,104200,15269570,6040,6040,6040,6040,0
20230731,104100,15269570,6040,6040,6040,6040,0
20230731,104000,15269570,6040,6040,6040,6040,0
20230731,103900,15269570,6040,6040,6040,6040,0
20230731,103800,15269570,6040,6040,6040,6040,0
20230731,103700,15269570,6040,6040,6040,6040,0
20230731,103600,15269570,6040,6040,6040,6040,0
20230731,103500,15269570,6040,6040,6040,6040,0
20230731,103400,15269570,6040,6040,6040,6040,1
20230731,103300,15263530,6050,6050,6050,6050,0
20230731,103200,15263530,6050,6050,6050,6050,0
20230731,103100,15263530,6050,6050,6050,6050,0
20230731,103000,15263530,6050,6050,6050,6050,0
20230731,102900,15263530,6050,6030,6050,6030,100
20230731,102800,14658630,6040,6040,6040,6040,0
20230731,102700,14658630,6040,6040,6040,6040,0
20230731,102600,14658630,6040,6040,6040,6040,0
20230731,102500,14658630,6040,6040,6040,6040,0
20230731,102400,14658630,6040,6040,6040,6040,0
20230731,102300,14658630,6040,6040,6040,6040,0
20230731,102200,14658630,6040,6030,6040,6030,62
20230731,102100,14284650,6030,6030,6030,6030,0
20230731,102000,14284650,6030,6030,6030,6030,1
20230731,101900,14278620,6010,6020,6020,6010,6
20230731,101800,14242550,6010,6010,6010,6010,10
20230731,101700,14182450,6010,6010,6010,6010,0
20230731,101600,14182450,6010,6010,6010,6010,0
20230731,101500,14182450,6010,6010,6010,6010,0
20230731,101400,14182450,6010,6010,6010,6010,0
20230731,101300,14182450,6010,6010,6010,6010,0
20230731,101200,14182450,6010,6000,6010,6000,10
20230731,101100,14122440,6000,6000,6000,6000,0
20230731,101000,14122440,6000,6000,6000,6000,0
20230731,100900,14122440,6000,6000,6000,6000,0
20230731,100800,14122440,6000,6000,6000,6000,0
20230731,100700,14122440,6000,6000,6000,6000,0
20230731,100600,14122440,6000,6000,6000,6000,1
20230731,100500,14116440,6000,6000,6000,6000,0
20230731,100400,14116440,6000,6000,6000,6000,0
20230731,100300,14116440,6000,5990,6000,5990,2
20230731,100200,14104450,5990,5980,6000,5980,7
20230731,100100,14062500,5960,5960,5960,5960,5
20230731,100000,14032700,5970,5960,5970,5960,3
20230731,095900,14014810,5960,5960,5960,5960,0
20230731,095800,14014810,5960,5960,5960,5960,0
20230731,095700,14014810,5960,5960,5960,5960,0
20230731,095600,14014810,5960,5960,5960,5960,0
20230731,095500,14014810,5960,5960,5960,5960,0
20230731,095400,14014810,5960,5960,5960,5960,1
20230731,095300,14008850,5950,5950,5950,5950,0
20230731,095200,14008850,5950,5950,5950,5950,0
20230731,095100,14008850,5950,5950,5950,5950,0
20230731,095000,14008850,5950,5950,5950,5950,5
20230731,094900,13979100,5940,5940,5940,5940,0
20230731,094800,13979100,5940,5940,5940,5940,0
20230731,094700,13979100,5940,5940,5940,5940,0
20230731,094600,13979100,5940,5940,5940,5940,18
20230731,094500,13872180,5940,5940,5940,5940,0
20230731,094400,13872180,5940,5940,5940,5940,0
20230731,094300,13872180,5940,5940,5940,5940,0
20230731,094200,13872180,5940,5940,5940,5940,0
20230731,094100,13872180,5940,5940,5940,5940,0
20230731,094000,13872180,5940,5940,5940,5940,10
20230731,093900,13812780,5950,5950,5950,5950,0
20230731,093800,13812780,5950,5950,5950,5950,0
20230731,093700,13812780,5950,5950,5950,5950,0
20230731,093600,13812780,5950,5950,5950,5950,0
20230731,093500,13812780,5950,5950,5950,5950,0
20230731,093400,13812780,5950,5950,5950,5950,0
20230731,093300,13812780,5950,5950,5950,5950,0
20230731,093200,13812780,5950,5950,5950,5950,0
20230731,093100,13812780,5950,5950,5950,5950,0
20230731,093000,13812780,5950,5950,5950,5950,0
20230731,092900,13812780,5950,5950,5950,5950,0
20230731,092800,13812780,5950,5950,5950,5950,0
20230731,092700,13812780,5950,5950,5950,5950,0
20230731,092600,13812780,5950,5940,5950,5940,2
20230731,092500,13800890,5930,5930,5930,5930,30
20230731,092400,13622990,5940,5940,5940,5940,0
20230731,092300,13622990,5940,5910,5940,5910,3
20230731,092200,13605210,5910,5900,5910,5900,45
20230731,092100,13339600,5900,5900,5900,5900,0
20230731,092000,13339600,5900,5900,5900,5900,0
20230731,091900,13339600,5900,5910,5910,5900,36
20230731,091800,13126850,5920,5920,5920,5920,116
20230731,091700,12440130,5920,5910,5920,5910,92
20230731,091600,11896330,5910,5910,5910,5910,84
20230731,091500,11399890,5910,5910,5910,5910,1
20230731,091400,11393980,5870,5880,5910,5870,207
20230731,091300,10178800,5890,5950,5950,5890,26
20230731,091200,10025380,5970,6030,6030,5920,30
20230731,091100,9847070,6050,5930,6050,5870,208
20230731,091000,8610090,5930,5920,5930,5920,13
20230731,090900,8533100,5870,5910,5930,5870,31
20230731,090800,8349670,5920,5920,5920,5920,0
20230731,090700,8349670,5920,5920,5920,5920,0
20230731,090600,8349670,5920,5920,5920,5920,0
20230731,090500,8349670,5920,5800,5920,5800,21
20230731,090400,8226130,5790,5790,5790,5790,1
20230731,090300,8220340,5780,5720,5780,5720,270
20230731,090200,6675880,5610,5610,5610,5610,0
20230731,090100,6675880,5610,5610,5610,5610,0
20230731,090000,6675880,5610,5930,5930,5610,1132