KissMeData/044990/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,191600,10485140,13980,13980,13980,13980,12
20230731,191500,10485140,13980,13980,13980,13980,0
20230731,191400,10485140,13980,13980,13980,13980,0
20230731,191300,10485140,13980,13980,13980,13980,0
20230731,191200,10485140,13980,13980,13980,13980,0
20230731,191100,10485140,13980,13980,13980,13980,0
20230731,191000,10485140,13980,13980,13980,13980,0
20230731,190900,10485140,13980,13980,13980,13980,0
20230731,190800,10485140,13980,13980,13980,13980,0
20230731,190700,10485140,13980,13980,13980,13980,0
20230731,190600,10485140,13980,13980,13980,13980,0
20230731,190500,10485140,13980,13980,13980,13980,0
20230731,190400,10485140,13980,13980,13980,13980,0
20230731,190300,10485140,13980,13980,13980,13980,0
20230731,190200,10485140,13980,13980,13980,13980,0
20230731,190100,10485140,13980,13980,13980,13980,0
20230731,190000,10485140,13980,13980,13980,13980,0
20230731,185900,10485140,13980,13980,13980,13980,0
20230731,185800,10485140,13980,13980,13980,13980,0
20230731,185700,10485140,13980,13980,13980,13980,0
20230731,185600,10485140,13980,13980,13980,13980,0
20230731,185500,10485140,13980,13980,13980,13980,0
20230731,185400,10485140,13980,13980,13980,13980,0
20230731,185300,10485140,13980,13980,13980,13980,0
20230731,185200,10485140,13980,13980,13980,13980,0
20230731,185100,10485140,13980,13980,13980,13980,0
20230731,185000,10485140,13980,13980,13980,13980,0
20230731,184900,10485140,13980,13980,13980,13980,0
20230731,184800,10485140,13980,13980,13980,13980,0
20230731,184700,10485140,13980,13980,13980,13980,0
20230731,184600,10485140,13980,13980,13980,13980,12
20230731,184500,10485140,13980,13980,13980,13980,0
20230731,184400,10485140,13980,13980,13980,13980,0
20230731,184300,10485140,13980,13980,13980,13980,0
20230731,184200,10485140,13980,13980,13980,13980,0
20230731,184100,10485140,13980,13980,13980,13980,0
20230731,184000,10485140,13980,13980,13980,13980,0
20230731,183900,10485140,13980,13980,13980,13980,0
20230731,183800,10485140,13980,13980,13980,13980,0
20230731,183700,10485140,13980,13980,13980,13980,0
20230731,183600,10485140,13980,13980,13980,13980,0
20230731,183500,10485140,13980,13980,13980,13980,0
20230731,183400,10485140,13980,13980,13980,13980,0
20230731,183300,10485140,13980,13980,13980,13980,0
20230731,183200,10485140,13980,13980,13980,13980,0
20230731,183100,10485140,13980,13980,13980,13980,0
20230731,183000,10485140,13980,13980,13980,13980,0
20230731,182900,10485140,13980,13980,13980,13980,0
20230731,182800,10485140,13980,13980,13980,13980,0
20230731,182700,10485140,13980,13980,13980,13980,0
20230731,182600,10485140,13980,13980,13980,13980,0
20230731,182500,10485140,13980,13980,13980,13980,0
20230731,182400,10485140,13980,13980,13980,13980,0
20230731,182300,10485140,13980,13980,13980,13980,0
20230731,182200,10485140,13980,13980,13980,13980,0
20230731,182100,10485140,13980,13980,13980,13980,0
20230731,182000,10485140,13980,13980,13980,13980,0
20230731,181900,10485140,13980,13980,13980,13980,0
20230731,181800,10485140,13980,13980,13980,13980,0
20230731,181700,10485140,13980,13980,13980,13980,0
20230731,181600,10485140,13980,13980,13980,13980,12
20230731,181500,10485140,13980,13980,13980,13980,0
20230731,181400,10485140,13980,13980,13980,13980,0
20230731,181300,10485140,13980,13980,13980,13980,0
20230731,181200,10485140,13980,13980,13980,13980,0
20230731,181100,10485140,13980,13980,13980,13980,0
20230731,181000,10485140,13980,13980,13980,13980,0
20230731,180900,10485140,13980,13980,13980,13980,0
20230731,180800,10485140,13980,13980,13980,13980,0
20230731,180700,10485140,13980,13980,13980,13980,0
20230731,180600,10485140,13980,13980,13980,13980,0
20230731,180500,10485140,13980,13980,13980,13980,0
20230731,180400,10485140,13980,13980,13980,13980,0
20230731,180300,10485140,13980,13980,13980,13980,0
20230731,180200,10485140,13980,13980,13980,13980,0
20230731,180100,10485140,13980,13980,13980,13980,0
20230731,180000,10485140,13980,13980,13980,13980,0
20230731,175900,10485140,13980,13980,13980,13980,0
20230731,175800,10485140,13980,13980,13980,13980,0
20230731,175700,10485140,13980,13980,13980,13980,0
20230731,175600,10485140,13980,13980,13980,13980,0
20230731,175500,10485140,13980,13980,13980,13980,0
20230731,175400,10485140,13980,13980,13980,13980,0
20230731,175300,10485140,13980,13980,13980,13980,0
20230731,175200,10485140,13980,13980,13980,13980,0
20230731,175100,10485140,13980,13980,13980,13980,0
20230731,175000,10485140,13980,13980,13980,13980,0
20230731,174900,10485140,13980,13980,13980,13980,0
20230731,174800,10485140,13980,13980,13980,13980,0
20230731,174700,10485140,13980,13980,13980,13980,0
20230731,174600,10485140,13980,13980,13980,13980,12
20230731,174500,10485140,13980,13980,13980,13980,0
20230731,174400,10485140,13980,13980,13980,13980,0
20230731,174300,10485140,13980,13980,13980,13980,0
20230731,174200,10485140,13980,13980,13980,13980,0
20230731,174100,10485140,13980,13980,13980,13980,0
20230731,174000,10485140,13980,13980,13980,13980,0
20230731,173900,10485140,13980,13980,13980,13980,0
20230731,173800,10485140,13980,13980,13980,13980,0
20230731,173700,10485140,13980,13980,13980,13980,0
20230731,173600,10485140,13980,13980,13980,13980,0
20230731,173500,10485140,13980,13980,13980,13980,0
20230731,173400,10485140,13980,13980,13980,13980,0
20230731,173300,10485140,13980,13980,13980,13980,0
20230731,173200,10485140,13980,13980,13980,13980,0
20230731,173100,10485140,13980,13980,13980,13980,0
20230731,173000,10485140,13980,13980,13980,13980,0
20230731,172900,10485140,13980,13980,13980,13980,0
20230731,172800,10485140,13980,13980,13980,13980,0
20230731,172700,10485140,13980,13980,13980,13980,0
20230731,172600,10485140,13980,13980,13980,13980,0
20230731,172500,10485140,13980,13980,13980,13980,0
20230731,172400,10485140,13980,13980,13980,13980,0
20230731,172300,10485140,13980,13980,13980,13980,0
20230731,172200,10485140,13980,13980,13980,13980,0
20230731,172100,10485140,13980,13980,13980,13980,0
20230731,172000,10485140,13980,13980,13980,13980,0
20230731,171900,10485140,13980,13980,13980,13980,0
20230731,171800,10485140,13980,13980,13980,13980,0
20230731,171700,10485140,13980,13980,13980,13980,0
20230731,171600,10485140,13980,13980,13980,13980,12
20230731,171500,10485140,13980,13980,13980,13980,0
20230731,171400,10485140,13980,13980,13980,13980,0
20230731,171300,10485140,13980,13980,13980,13980,0
20230731,171200,10485140,13980,13980,13980,13980,0
20230731,171100,10485140,13980,13980,13980,13980,0
20230731,171000,10485140,13980,13980,13980,13980,0
20230731,170900,10485140,13980,13980,13980,13980,0
20230731,170800,10485140,13980,13980,13980,13980,0
20230731,170700,10485140,13980,13980,13980,13980,0
20230731,170600,10485140,13980,13980,13980,13980,0
20230731,170500,10485140,13980,13980,13980,13980,0
20230731,170400,10485140,13980,13980,13980,13980,0
20230731,170300,10485140,13980,13980,13980,13980,0
20230731,170200,10485140,13980,13980,13980,13980,0
20230731,170100,10485140,13980,13980,13980,13980,0
20230731,170000,10485140,13980,13980,13980,13980,0
20230731,165900,10485140,13980,13980,13980,13980,0
20230731,165800,10485140,13980,13980,13980,13980,0
20230731,165700,10485140,13980,13980,13980,13980,0
20230731,165600,10485140,13980,13980,13980,13980,0
20230731,165500,10485140,13980,13980,13980,13980,0
20230731,165400,10485140,13980,13980,13980,13980,0
20230731,165300,10485140,13980,13980,13980,13980,0
20230731,165200,10485140,13980,13980,13980,13980,0
20230731,165100,10485140,13980,13980,13980,13980,0
20230731,165000,10485140,13980,13980,13980,13980,0
20230731,164900,10485140,13980,13980,13980,13980,0
20230731,164800,10485140,13980,13980,13980,13980,0
20230731,164700,10485140,13980,13980,13980,13980,0
20230731,164600,10485140,13980,13980,13980,13980,12
20230731,164500,10485140,13980,13980,13980,13980,0
20230731,164400,10485140,13980,13980,13980,13980,0
20230731,164300,10485140,13980,13980,13980,13980,0
20230731,164200,10485140,13980,13980,13980,13980,0
20230731,164100,10485140,13980,13980,13980,13980,0
20230731,164000,10485140,13980,13980,13980,13980,0
20230731,163900,10485140,13980,13980,13980,13980,0
20230731,163800,10485140,13980,13980,13980,13980,0
20230731,163700,10485140,13980,13980,13980,13980,0
20230731,163600,10485140,13980,13980,13980,13980,0
20230731,163500,10485140,13980,13980,13980,13980,0
20230731,163400,10485140,13980,13980,13980,13980,0
20230731,163300,10485140,13980,13980,13980,13980,0
20230731,163200,10485140,13980,13980,13980,13980,0
20230731,163100,10485140,13980,13980,13980,13980,0
20230731,163000,10485140,13980,13980,13980,13980,0
20230731,162900,10485140,13980,13980,13980,13980,0
20230731,162800,10485140,13980,13980,13980,13980,0
20230731,162700,10485140,13980,13980,13980,13980,0
20230731,162600,10485140,13980,13980,13980,13980,0
20230731,162500,10485140,13980,13980,13980,13980,0
20230731,162400,10485140,13980,13980,13980,13980,0
20230731,162300,10485140,13980,13980,13980,13980,0
20230731,162200,10485140,13980,13980,13980,13980,0
20230731,162100,10485140,13980,13980,13980,13980,0
20230731,162000,10485140,13980,13980,13980,13980,0
20230731,161900,10485140,13980,13980,13980,13980,0
20230731,161800,10485140,13980,13980,13980,13980,0
20230731,161700,10485140,13980,13980,13980,13980,0
20230731,161600,10485140,13980,13980,13980,13980,12
20230731,161500,10485140,13980,13980,13980,13980,0
20230731,161400,10485140,13980,13980,13980,13980,0
20230731,161300,10485140,13980,13980,13980,13980,0
20230731,161200,10485140,13980,13980,13980,13980,0
20230731,161100,10485140,13980,13980,13980,13980,0
20230731,161000,10485140,13980,13980,13980,13980,0
20230731,160900,10485140,13980,13980,13980,13980,0
20230731,160800,10485140,13980,13980,13980,13980,0
20230731,160700,10485140,13980,13980,13980,13980,0
20230731,160600,10485140,13980,13980,13980,13980,0
20230731,160500,10485140,13980,13980,13980,13980,0
20230731,160400,10485140,13980,13980,13980,13980,0
20230731,160300,10485140,13980,13980,13980,13980,0
20230731,160200,10485140,13980,13980,13980,13980,0
20230731,160100,10485140,13980,13980,13980,13980,0
20230731,160000,10485140,13980,13980,13980,13980,0
20230731,155900,10485140,13980,13980,13980,13980,0
20230731,155800,10485140,13980,13980,13980,13980,0
20230731,155700,10485140,13980,13980,13980,13980,0
20230731,155600,10485140,13980,13980,13980,13980,0
20230731,155500,10485140,13980,13980,13980,13980,0
20230731,155400,10485140,13980,13980,13980,13980,0
20230731,155300,10485140,13980,13980,13980,13980,0
20230731,155200,10485140,13980,13980,13980,13980,0
20230731,155100,10485140,13980,13980,13980,13980,0
20230731,155000,10485140,13980,13980,13980,13980,0
20230731,154900,10485140,13980,13980,13980,13980,0
20230731,154800,10485140,13980,13980,13980,13980,0
20230731,154700,10485140,13980,13980,13980,13980,0
20230731,154600,10485140,13980,13980,13980,13980,12
20230731,154500,10485140,13980,13980,13980,13980,0
20230731,154400,10485140,13980,13980,13980,13980,0
20230731,154300,10485140,13980,13980,13980,13980,0
20230731,154200,10485140,13980,13980,13980,13980,0
20230731,154100,10485140,13980,13980,13980,13980,0
20230731,154000,10485140,13980,13980,13980,13980,0
20230731,153900,10485140,13980,13980,13980,13980,0
20230731,153800,10485140,13980,13980,13980,13980,0
20230731,153700,10485140,13980,13980,13980,13980,0
20230731,153600,10485140,13980,13980,13980,13980,0
20230731,153500,10485140,13980,13980,13980,13980,0
20230731,153400,10485140,13980,13980,13980,13980,0
20230731,153300,10485140,13980,13980,13980,13980,0
20230731,153200,10485140,13980,13980,13980,13980,0
20230731,153100,10485140,13980,13980,13980,13980,0
20230731,153000,10485140,13980,13980,13980,13980,12
20230731,152900,10317380,13760,13760,13760,13760,0
20230731,152800,10317380,13760,13760,13760,13760,0
20230731,152700,10317380,13760,13760,13760,13760,0
20230731,152600,10317380,13760,13760,13760,13760,0
20230731,152500,10317380,13760,13760,13760,13760,0
20230731,152400,10317380,13760,13760,13760,13760,0
20230731,152300,10317380,13760,13760,13760,13760,0
20230731,152200,10317380,13760,13760,13760,13760,0
20230731,152100,10317380,13760,13760,13760,13760,0
20230731,152000,10317380,13760,13760,13760,13760,0
20230731,151900,10317380,13760,13760,13760,13760,0
20230731,151800,10317380,13760,13760,13760,13760,0
20230731,151700,10317380,13760,13760,13760,13760,0
20230731,151600,10317380,13760,13760,13760,13760,0
20230731,151500,10317380,13760,13760,13760,13760,0
20230731,151400,10317380,13760,13760,13760,13760,0
20230731,151300,10317380,13760,13760,13760,13760,0
20230731,151200,10317380,13760,13760,13760,13760,0
20230731,151100,10317380,13760,13760,13760,13760,0
20230731,151000,10317380,13760,13760,13760,13760,0
20230731,150900,10317380,13760,13760,13760,13760,0
20230731,150800,10317380,13760,13900,13900,13760,22
20230731,150700,10012000,13970,13970,13970,13970,0
20230731,150600,10012000,13970,13970,13970,13970,0
20230731,150500,10012000,13970,13970,13970,13970,0
20230731,150400,10012000,13970,13970,13970,13970,0
20230731,150300,10012000,13970,13970,13970,13970,0
20230731,150200,10012000,13970,13970,13970,13970,0
20230731,150100,10012000,13970,13970,13970,13970,0
20230731,150000,10012000,13970,13970,13970,13970,0
20230731,145900,10012000,13970,13970,13970,13970,0
20230731,145800,10012000,13970,13970,13970,13970,0
20230731,145700,10012000,13970,13970,13970,13970,0
20230731,145600,10012000,13970,13970,13970,13970,0
20230731,145500,10012000,13970,13970,13970,13970,1
20230731,145400,9998030,13750,13750,13750,13750,0
20230731,145300,9998030,13750,13750,13750,13750,0
20230731,145200,9998030,13750,13750,13750,13750,0
20230731,145100,9998030,13750,13750,13750,13750,0
20230731,145000,9998030,13750,13750,13750,13750,0
20230731,144900,9998030,13750,13750,13750,13750,0
20230731,144800,9998030,13750,13750,13750,13750,0
20230731,144700,9998030,13750,13750,13750,13750,0
20230731,144600,9998030,13750,13750,13750,13750,0
20230731,144500,9998030,13750,13750,13750,13750,0
20230731,144400,9998030,13750,13750,13750,13750,0
20230731,144300,9998030,13750,13750,13750,13750,0
20230731,144200,9998030,13750,13750,13750,13750,0
20230731,144100,9998030,13750,13750,13750,13750,0
20230731,144000,9998030,13750,13750,13750,13750,0
20230731,143900,9998030,13750,13750,13750,13750,0
20230731,143800,9998030,13750,13750,13750,13750,0
20230731,143700,9998030,13750,13750,13750,13750,0
20230731,143600,9998030,13750,13750,13750,13750,0
20230731,143500,9998030,13750,13750,13750,13750,0
20230731,143400,9998030,13750,13750,13750,13750,0
20230731,143300,9998030,13750,13750,13750,13750,0
20230731,143200,9998030,13750,13750,13750,13750,0
20230731,143100,9998030,13750,13750,13750,13750,188
20230731,143000,7413030,13750,13750,13750,13750,0
20230731,142900,7413030,13750,13750,13750,13750,0
20230731,142800,7413030,13750,13750,13750,13750,0
20230731,142700,7413030,13750,13750,13750,13750,0
20230731,142600,7413030,13750,13750,13750,13750,0
20230731,142500,7413030,13750,13750,13750,13750,12
20230731,142400,7248030,13750,13750,13750,13750,0
20230731,142300,7248030,13750,13810,13810,13750,307
20230731,142200,3025200,13970,13970,13970,13970,0
20230731,142100,3025200,13970,13970,13970,13970,0
20230731,142000,3025200,13970,13970,13970,13970,0
20230731,141900,3025200,13970,13970,13970,13970,0
20230731,141800,3025200,13970,13970,13970,13970,0
20230731,141700,3025200,13970,13970,13970,13970,0
20230731,141600,3025200,13970,13970,13970,13970,0
20230731,141500,3025200,13970,13970,13970,13970,0
20230731,141400,3025200,13970,13970,13970,13970,0
20230731,141300,3025200,13970,13970,13970,13970,0
20230731,141200,3025200,13970,13970,13970,13970,0
20230731,141100,3025200,13970,13970,13970,13970,0
20230731,141000,3025200,13970,13970,13970,13970,0
20230731,140900,3025200,13970,13970,13970,13970,0
20230731,140800,3025200,13970,13970,13970,13970,0
20230731,140700,3025200,13970,13970,13970,13970,0
20230731,140600,3025200,13970,13970,13970,13970,1
20230731,140500,3011230,13980,13980,13980,13980,0
20230731,140400,3011230,13980,13980,13980,13980,0
20230731,140300,3011230,13980,13980,13980,13980,0
20230731,140200,3011230,13980,13980,13980,13980,0
20230731,140100,3011230,13980,13980,13980,13980,0
20230731,140000,3011230,13980,13980,13980,13980,0
20230731,135900,3011230,13980,13980,13980,13980,0
20230731,135800,3011230,13980,13980,13980,13980,0
20230731,135700,3011230,13980,13980,13980,13980,0
20230731,135600,3011230,13980,13980,13980,13980,0
20230731,135500,3011230,13980,13980,13980,13980,0
20230731,135400,3011230,13980,13980,13980,13980,0
20230731,135300,3011230,13980,13980,13980,13980,0
20230731,135200,3011230,13980,13980,13980,13980,0
20230731,135100,3011230,13980,13980,13980,13980,0
20230731,135000,3011230,13980,13980,13980,13980,0
20230731,134900,3011230,13980,13980,13980,13980,0
20230731,134800,3011230,13980,13980,13980,13980,0
20230731,134700,3011230,13980,13980,13980,13980,0
20230731,134600,3011230,13980,13980,13980,13980,0
20230731,134500,3011230,13980,13980,13980,13980,0
20230731,134400,3011230,13980,13980,13980,13980,0
20230731,134300,3011230,13980,13980,13980,13980,0
20230731,134200,3011230,13980,13980,13980,13980,0
20230731,134100,3011230,13980,13980,13980,13980,0
20230731,134000,3011230,13980,13980,13980,13980,0
20230731,133900,3011230,13980,13980,13980,13980,0
20230731,133800,3011230,13980,13980,13980,13980,0
20230731,133700,3011230,13980,13980,13980,13980,0
20230731,133600,3011230,13980,13980,13980,13980,0
20230731,133500,3011230,13980,13980,13980,13980,0
20230731,133400,3011230,13980,13980,13980,13980,0
20230731,133300,3011230,13980,13980,13980,13980,0
20230731,133200,3011230,13980,13980,13980,13980,0
20230731,133100,3011230,13980,13980,13980,13980,0
20230731,133000,3011230,13980,13980,13980,13980,0
20230731,132900,3011230,13980,13980,13980,13980,0
20230731,132800,3011230,13980,13980,13980,13980,5
20230731,132700,2941330,13980,13980,13980,13980,0
20230731,132600,2941330,13980,13980,13980,13980,0
20230731,132500,2941330,13980,13980,13980,13980,0
20230731,132400,2941330,13980,13980,13980,13980,0
20230731,132300,2941330,13980,13980,13980,13980,0
20230731,132200,2941330,13980,13980,13980,13980,0
20230731,132100,2941330,13980,13980,13980,13980,0
20230731,132000,2941330,13980,13980,13980,13980,0
20230731,131900,2941330,13980,13980,13980,13980,0
20230731,131800,2941330,13980,13980,13980,13980,0
20230731,131700,2941330,13980,13980,13980,13980,0
20230731,131600,2941330,13980,13980,13980,13980,0
20230731,131500,2941330,13980,13980,13980,13980,0
20230731,131400,2941330,13980,13980,13980,13980,0
20230731,131300,2941330,13980,13980,13980,13980,0
20230731,131200,2941330,13980,13980,13980,13980,0
20230731,131100,2941330,13980,13980,13980,13980,0
20230731,131000,2941330,13980,13980,13980,13980,0
20230731,130900,2941330,13980,13980,13980,13980,0
20230731,130800,2941330,13980,13980,13980,13980,0
20230731,130700,2941330,13980,13980,13980,13980,0
20230731,130600,2941330,13980,13980,13980,13980,0
20230731,130500,2941330,13980,13980,13980,13980,0
20230731,130400,2941330,13980,13980,13980,13980,0
20230731,130300,2941330,13980,13980,13980,13980,0
20230731,130200,2941330,13980,13980,13980,13980,0
20230731,130100,2941330,13980,13980,13980,13980,0
20230731,130000,2941330,13980,13980,13980,13980,0
20230731,125900,2941330,13980,13980,13980,13980,0
20230731,125800,2941330,13980,13980,13980,13980,0
20230731,125700,2941330,13980,13980,13980,13980,0
20230731,125600,2941330,13980,13980,13980,13980,0
20230731,125500,2941330,13980,13980,13980,13980,0
20230731,125400,2941330,13980,13980,13980,13980,0
20230731,125300,2941330,13980,13980,13980,13980,0
20230731,125200,2941330,13980,13980,13980,13980,0
20230731,125100,2941330,13980,13980,13980,13980,0
20230731,125000,2941330,13980,13980,13980,13980,0
20230731,124900,2941330,13980,13980,13980,13980,0
20230731,124800,2941330,13980,13980,13980,13980,0
20230731,124700,2941330,13980,13980,13980,13980,0
20230731,124600,2941330,13980,13980,13980,13980,0
20230731,124500,2941330,13980,13980,13980,13980,0
20230731,124400,2941330,13980,13980,13980,13980,0
20230731,124300,2941330,13980,13980,13980,13980,0
20230731,124200,2941330,13980,13980,13980,13980,0
20230731,124100,2941330,13980,13980,13980,13980,0
20230731,124000,2941330,13980,13980,13980,13980,0
20230731,123900,2941330,13980,13980,13980,13980,0
20230731,123800,2941330,13980,13980,13980,13980,0
20230731,123700,2941330,13980,13980,13980,13980,0
20230731,123600,2941330,13980,13980,13980,13980,0
20230731,123500,2941330,13980,13980,13980,13980,0
20230731,123400,2941330,13980,13980,13980,13980,0
20230731,123300,2941330,13980,13980,13980,13980,0
20230731,123200,2941330,13980,13980,13980,13980,0
20230731,123100,2941330,13980,13980,13980,13980,0
20230731,123000,2941330,13980,13980,13980,13980,0
20230731,122900,2941330,13980,13980,13980,13980,0
20230731,122800,2941330,13980,13980,13980,13980,0
20230731,122700,2941330,13980,13980,13980,13980,0
20230731,122600,2941330,13980,13980,13980,13980,0
20230731,122500,2941330,13980,13980,13980,13980,0
20230731,122400,2941330,13980,13980,13980,13980,0
20230731,122300,2941330,13980,13980,13980,13980,0
20230731,122200,2941330,13980,13980,13980,13980,0
20230731,122100,2941330,13980,13980,13980,13980,1
20230731,122000,2927350,13790,13790,13790,13790,0
20230731,121900,2927350,13790,13790,13790,13790,0
20230731,121800,2927350,13790,13790,13790,13790,0
20230731,121700,2927350,13790,13790,13790,13790,0
20230731,121600,2927350,13790,13790,13790,13790,0
20230731,121500,2927350,13790,13790,13790,13790,0
20230731,121400,2927350,13790,13790,13790,13790,0
20230731,121300,2927350,13790,13790,13790,13790,0
20230731,121200,2927350,13790,13790,13790,13790,0
20230731,121100,2927350,13790,13790,13790,13790,0
20230731,121000,2927350,13790,13790,13790,13790,0
20230731,120900,2927350,13790,13790,13790,13790,0
20230731,120800,2927350,13790,13790,13790,13790,0
20230731,120700,2927350,13790,13790,13790,13790,0
20230731,120600,2927350,13790,13790,13790,13790,0
20230731,120500,2927350,13790,13790,13790,13790,0
20230731,120400,2927350,13790,13790,13790,13790,0
20230731,120300,2927350,13790,13790,13790,13790,0
20230731,120200,2927350,13790,13790,13790,13790,0
20230731,120100,2927350,13790,13790,13790,13790,0
20230731,120000,2927350,13790,13790,13790,13790,0
20230731,115900,2927350,13790,13790,13790,13790,0
20230731,115800,2927350,13790,13790,13790,13790,0
20230731,115700,2927350,13790,13790,13790,13790,0
20230731,115600,2927350,13790,13790,13790,13790,0
20230731,115500,2927350,13790,13790,13790,13790,0
20230731,115400,2927350,13790,13790,13790,13790,0
20230731,115300,2927350,13790,13790,13790,13790,0
20230731,115200,2927350,13790,13790,13790,13790,0
20230731,115100,2927350,13790,13790,13790,13790,0
20230731,115000,2927350,13790,13790,13790,13790,0
20230731,114900,2927350,13790,13790,13790,13790,0
20230731,114800,2927350,13790,13790,13790,13790,0
20230731,114700,2927350,13790,13790,13790,13790,0
20230731,114600,2927350,13790,13790,13790,13790,0
20230731,114500,2927350,13790,13790,13790,13790,0
20230731,114400,2927350,13790,13790,13790,13790,0
20230731,114300,2927350,13790,13790,13790,13790,0
20230731,114200,2927350,13790,13790,13790,13790,0
20230731,114100,2927350,13790,13790,13790,13790,0
20230731,114000,2927350,13790,13790,13790,13790,0
20230731,113900,2927350,13790,13790,13790,13790,0
20230731,113800,2927350,13790,13790,13790,13790,0
20230731,113700,2927350,13790,13790,13790,13790,0
20230731,113600,2927350,13790,13790,13790,13790,68
20230731,113500,1989630,13790,13790,13790,13790,0
20230731,113400,1989630,13790,13790,13790,13790,0
20230731,113300,1989630,13790,13790,13790,13790,0
20230731,113200,1989630,13790,13790,13790,13790,0
20230731,113100,1989630,13790,13790,13790,13790,0
20230731,113000,1989630,13790,13790,13790,13790,0
20230731,112900,1989630,13790,13790,13790,13790,1
20230731,112800,1975840,13790,13790,13790,13790,0
20230731,112700,1975840,13790,13790,13790,13790,0
20230731,112600,1975840,13790,13790,13790,13790,0
20230731,112500,1975840,13790,13780,13790,13780,6
20230731,112400,1893150,13780,13780,13780,13780,0
20230731,112300,1893150,13780,13780,13780,13780,0
20230731,112200,1893150,13780,13780,13780,13780,0
20230731,112100,1893150,13780,13780,13780,13780,0
20230731,112000,1893150,13780,13780,13780,13780,0
20230731,111900,1893150,13780,13780,13780,13780,0
20230731,111800,1893150,13780,13780,13780,13780,0
20230731,111700,1893150,13780,13780,13780,13780,0
20230731,111600,1893150,13780,13780,13780,13780,0
20230731,111500,1893150,13780,13780,13780,13780,0
20230731,111400,1893150,13780,13780,13780,13780,0
20230731,111300,1893150,13780,13780,13780,13780,0
20230731,111200,1893150,13780,13780,13780,13780,0
20230731,111100,1893150,13780,13780,13780,13780,0
20230731,111000,1893150,13780,13780,13780,13780,0
20230731,110900,1893150,13780,13780,13780,13780,0
20230731,110800,1893150,13780,13780,13780,13780,0
20230731,110700,1893150,13780,13780,13780,13780,0
20230731,110600,1893150,13780,13780,13780,13780,0
20230731,110500,1893150,13780,13780,13780,13780,0
20230731,110400,1893150,13780,13780,13780,13780,0
20230731,110300,1893150,13780,13780,13780,13780,0
20230731,110200,1893150,13780,13780,13780,13780,0
20230731,110100,1893150,13780,13780,13780,13780,32
20230731,110000,1452190,13780,13780,13780,13780,5
20230731,105900,1383290,13780,13780,13780,13780,0
20230731,105800,1383290,13780,13780,13780,13780,0
20230731,105700,1383290,13780,13780,13780,13780,0
20230731,105600,1383290,13780,13780,13780,13780,0
20230731,105500,1383290,13780,13780,13780,13780,0
20230731,105400,1383290,13780,13780,13780,13780,0
20230731,105300,1383290,13780,13780,13780,13780,0
20230731,105200,1383290,13780,13780,13780,13780,0
20230731,105100,1383290,13780,13780,13780,13780,58
20230731,105000,584050,13790,13790,13790,13790,30
20230731,104900,170350,14200,14200,14200,14200,0
20230731,104800,170350,14200,14200,14200,14200,0
20230731,104700,170350,14200,14200,14200,14200,0
20230731,104600,170350,14200,14200,14200,14200,0
20230731,104500,170350,14200,14200,14200,14200,0
20230731,104400,170350,14200,14200,14200,14200,1
20230731,104300,156150,14200,14200,14200,14200,0
20230731,104200,156150,14200,14200,14200,14200,0
20230731,104100,156150,14200,14200,14200,14200,0
20230731,104000,156150,14200,14200,14200,14200,0
20230731,103900,156150,14200,14200,14200,14200,0
20230731,103800,156150,14200,14200,14200,14200,0
20230731,103700,156150,14200,14200,14200,14200,0
20230731,103600,156150,14200,14200,14200,14200,0
20230731,103500,156150,14200,14200,14200,14200,0
20230731,103400,156150,14200,14200,14200,14200,0
20230731,103300,156150,14200,14200,14200,14200,0
20230731,103200,156150,14200,14200,14200,14200,0
20230731,103100,156150,14200,14200,14200,14200,0
20230731,103000,156150,14200,14200,14200,14200,0
20230731,102900,156150,14200,14200,14200,14200,0
20230731,102800,156150,14200,14200,14200,14200,0
20230731,102700,156150,14200,14200,14200,14200,0
20230731,102600,156150,14200,14200,14200,14200,0
20230731,102500,156150,14200,14200,14200,14200,0
20230731,102400,156150,14200,14200,14200,14200,0
20230731,102300,156150,14200,14200,14200,14200,0
20230731,102200,156150,14200,14200,14200,14200,0
20230731,102100,156150,14200,14200,14200,14200,0
20230731,102000,156150,14200,14200,14200,14200,0
20230731,101900,156150,14200,14200,14200,14200,0
20230731,101800,156150,14200,14200,14200,14200,0
20230731,101700,156150,14200,14200,14200,14200,0
20230731,101600,156150,14200,14200,14200,14200,8
20230731,101500,42550,14150,14150,14150,14150,0
20230731,101400,42550,14150,14150,14150,14150,0
20230731,101300,42550,14150,14150,14150,14150,0
20230731,101200,42550,14150,14150,14150,14150,0
20230731,101100,42550,14150,14150,14150,14150,0
20230731,101000,42550,14150,14150,14150,14150,0
20230731,100900,42550,14150,14150,14150,14150,0
20230731,100800,42550,14150,14150,14150,14150,0
20230731,100700,42550,14150,14150,14150,14150,0
20230731,100600,42550,14150,14150,14150,14150,0
20230731,100500,42550,14150,14150,14150,14150,0
20230731,100400,42550,14150,14150,14150,14150,0
20230731,100300,42550,14150,14150,14150,14150,0
20230731,100200,42550,14150,14150,14150,14150,0
20230731,100100,42550,14150,14150,14150,14150,0
20230731,100000,42550,14150,14150,14150,14150,0
20230731,095900,42550,14150,14150,14150,14150,0
20230731,095800,42550,14150,14150,14150,14150,0
20230731,095700,42550,14150,14150,14150,14150,0
20230731,095600,42550,14150,14150,14150,14150,0
20230731,095500,42550,14150,14150,14150,14150,0
20230731,095400,42550,14150,14150,14150,14150,0
20230731,095300,42550,14150,14150,14150,14150,0
20230731,095200,42550,14150,14150,14150,14150,0
20230731,095100,42550,14150,14150,14150,14150,0
20230731,095000,42550,14150,14150,14150,14150,0
20230731,094900,42550,14150,14150,14150,14150,0
20230731,094800,42550,14150,14150,14150,14150,0
20230731,094700,42550,14150,14150,14150,14150,0
20230731,094600,42550,14150,14150,14150,14150,0
20230731,094500,42550,14150,14150,14150,14150,0
20230731,094400,42550,14150,14150,14150,14150,0
20230731,094300,42550,14150,14150,14150,14150,0
20230731,094200,42550,14150,14150,14150,14150,0
20230731,094100,42550,14150,14150,14150,14150,0
20230731,094000,42550,14150,14150,14150,14150,0
20230731,093900,42550,14150,14150,14150,14150,0
20230731,093800,42550,14150,14150,14150,14150,0
20230731,093700,42550,14150,14150,14150,14150,0
20230731,093600,42550,14150,14150,14150,14150,0
20230731,093500,42550,14150,14150,14150,14150,0
20230731,093400,42550,14150,14150,14150,14150,0
20230731,093300,42550,14150,14150,14150,14150,1
20230731,093200,28400,14200,14200,14200,14200,0
20230731,093100,28400,14200,14200,14200,14200,0
20230731,093000,28400,14200,14200,14200,14200,0
20230731,092900,28400,14200,14200,14200,14200,0
20230731,092800,28400,14200,14200,14200,14200,0
20230731,092700,28400,14200,14200,14200,14200,0
20230731,092600,28400,14200,14200,14200,14200,0
20230731,092500,28400,14200,14200,14200,14200,0
20230731,092400,28400,14200,14200,14200,14200,0
20230731,092300,28400,14200,14200,14200,14200,0
20230731,092200,28400,14200,14200,14200,14200,0
20230731,092100,28400,14200,14200,14200,14200,0
20230731,092000,28400,14200,14200,14200,14200,0
20230731,091900,28400,14200,14200,14200,14200,0
20230731,091800,28400,14200,14200,14200,14200,0
20230731,091700,28400,14200,14200,14200,14200,0
20230731,091600,28400,14200,14200,14200,14200,0
20230731,091500,28400,14200,14200,14200,14200,0
20230731,091400,28400,14200,14200,14200,14200,0
20230731,091300,28400,14200,14200,14200,14200,0
20230731,091200,28400,14200,14200,14200,14200,0
20230731,091100,28400,14200,14200,14200,14200,0
20230731,091000,28400,14200,14200,14200,14200,0
20230731,090900,28400,14200,14200,14200,14200,0
20230731,090800,28400,14200,14200,14200,14200,0
20230731,090700,28400,14200,14200,14200,14200,0
20230731,090600,28400,14200,14200,14200,14200,0
20230731,090500,28400,14200,14200,14200,14200,0
20230731,090400,28400,14200,14200,14200,14200,0
20230731,090300,28400,14200,14200,14200,14200,0
20230731,090200,28400,14200,14200,14200,14200,2
20230731,090100,0,13980,13980,13980,13980,0
20230731,090000,0,13980,13980,13980,13980,0