KissMeData/083550/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193800,67148850,4985,4985,4985,4985,137
20230731,193700,67148850,4985,4985,4985,4985,0
20230731,193600,67148850,4985,4985,4985,4985,0
20230731,193500,67148850,4985,4985,4985,4985,0
20230731,193400,67148850,4985,4985,4985,4985,0
20230731,193300,67148850,4985,4985,4985,4985,0
20230731,193200,67148850,4985,4985,4985,4985,0
20230731,193100,67148850,4985,4985,4985,4985,0
20230731,193000,67148850,4985,4985,4985,4985,0
20230731,192900,67148850,4985,4985,4985,4985,0
20230731,192800,67148850,4985,4985,4985,4985,0
20230731,192700,67148850,4985,4985,4985,4985,0
20230731,192600,67148850,4985,4985,4985,4985,0
20230731,192500,67148850,4985,4985,4985,4985,0
20230731,192400,67148850,4985,4985,4985,4985,0
20230731,192300,67148850,4985,4985,4985,4985,0
20230731,192200,67148850,4985,4985,4985,4985,0
20230731,192100,67148850,4985,4985,4985,4985,0
20230731,192000,67148850,4985,4985,4985,4985,0
20230731,191900,67148850,4985,4985,4985,4985,0
20230731,191800,67148850,4985,4985,4985,4985,0
20230731,191700,67148850,4985,4985,4985,4985,0
20230731,191600,67148850,4985,4985,4985,4985,0
20230731,191500,67148850,4985,4985,4985,4985,0
20230731,191400,67148850,4985,4985,4985,4985,0
20230731,191300,67148850,4985,4985,4985,4985,0
20230731,191200,67148850,4985,4985,4985,4985,0
20230731,191100,67148850,4985,4985,4985,4985,0
20230731,191000,67148850,4985,4985,4985,4985,0
20230731,190900,67148850,4985,4985,4985,4985,0
20230731,190800,67148850,4985,4985,4985,4985,137
20230731,190700,67148850,4985,4985,4985,4985,0
20230731,190600,67148850,4985,4985,4985,4985,0
20230731,190500,67148850,4985,4985,4985,4985,0
20230731,190400,67148850,4985,4985,4985,4985,0
20230731,190300,67148850,4985,4985,4985,4985,0
20230731,190200,67148850,4985,4985,4985,4985,0
20230731,190100,67148850,4985,4985,4985,4985,0
20230731,190000,67148850,4985,4985,4985,4985,0
20230731,185900,67148850,4985,4985,4985,4985,0
20230731,185800,67148850,4985,4985,4985,4985,0
20230731,185700,67148850,4985,4985,4985,4985,0
20230731,185600,67148850,4985,4985,4985,4985,0
20230731,185500,67148850,4985,4985,4985,4985,0
20230731,185400,67148850,4985,4985,4985,4985,0
20230731,185300,67148850,4985,4985,4985,4985,0
20230731,185200,67148850,4985,4985,4985,4985,0
20230731,185100,67148850,4985,4985,4985,4985,0
20230731,185000,67148850,4985,4985,4985,4985,0
20230731,184900,67148850,4985,4985,4985,4985,0
20230731,184800,67148850,4985,4985,4985,4985,0
20230731,184700,67148850,4985,4985,4985,4985,0
20230731,184600,67148850,4985,4985,4985,4985,0
20230731,184500,67148850,4985,4985,4985,4985,0
20230731,184400,67148850,4985,4985,4985,4985,0
20230731,184300,67148850,4985,4985,4985,4985,0
20230731,184200,67148850,4985,4985,4985,4985,0
20230731,184100,67148850,4985,4985,4985,4985,0
20230731,184000,67148850,4985,4985,4985,4985,0
20230731,183900,67148850,4985,4985,4985,4985,0
20230731,183800,67148850,4985,4985,4985,4985,137
20230731,183700,67148850,4985,4985,4985,4985,0
20230731,183600,67148850,4985,4985,4985,4985,0
20230731,183500,67148850,4985,4985,4985,4985,0
20230731,183400,67148850,4985,4985,4985,4985,0
20230731,183300,67148850,4985,4985,4985,4985,0
20230731,183200,67148850,4985,4985,4985,4985,0
20230731,183100,67148850,4985,4985,4985,4985,0
20230731,183000,67148850,4985,4985,4985,4985,0
20230731,182900,67148850,4985,4985,4985,4985,0
20230731,182800,67148850,4985,4985,4985,4985,0
20230731,182700,67148850,4985,4985,4985,4985,0
20230731,182600,67148850,4985,4985,4985,4985,0
20230731,182500,67148850,4985,4985,4985,4985,0
20230731,182400,67148850,4985,4985,4985,4985,0
20230731,182300,67148850,4985,4985,4985,4985,0
20230731,182200,67148850,4985,4985,4985,4985,0
20230731,182100,67148850,4985,4985,4985,4985,0
20230731,182000,67148850,4985,4985,4985,4985,0
20230731,181900,67148850,4985,4985,4985,4985,0
20230731,181800,67148850,4985,4985,4985,4985,0
20230731,181700,67148850,4985,4985,4985,4985,0
20230731,181600,67148850,4985,4985,4985,4985,0
20230731,181500,67148850,4985,4985,4985,4985,0
20230731,181400,67148850,4985,4985,4985,4985,0
20230731,181300,67148850,4985,4985,4985,4985,0
20230731,181200,67148850,4985,4985,4985,4985,0
20230731,181100,67148850,4985,4985,4985,4985,0
20230731,181000,67148850,4985,4985,4985,4985,0
20230731,180900,67148850,4985,4985,4985,4985,0
20230731,180800,67148850,4985,4985,4985,4985,137
20230731,180700,67148850,4985,4985,4985,4985,0
20230731,180600,67148850,4985,4985,4985,4985,0
20230731,180500,67148850,4985,4985,4985,4985,0
20230731,180400,67148850,4985,4985,4985,4985,0
20230731,180300,67148850,4985,4985,4985,4985,0
20230731,180200,67148850,4985,4985,4985,4985,0
20230731,180100,67148850,4985,4985,4985,4985,0
20230731,180000,67148850,4985,4985,4985,4985,0
20230731,175900,67148850,4985,4985,4985,4985,0
20230731,175800,67148850,4985,4985,4985,4985,0
20230731,175700,67148850,4985,4985,4985,4985,0
20230731,175600,67148850,4985,4985,4985,4985,0
20230731,175500,67148850,4985,4985,4985,4985,0
20230731,175400,67148850,4985,4985,4985,4985,0
20230731,175300,67148850,4985,4985,4985,4985,0
20230731,175200,67148850,4985,4985,4985,4985,0
20230731,175100,67148850,4985,4985,4985,4985,0
20230731,175000,67148850,4985,4985,4985,4985,0
20230731,174900,67148850,4985,4985,4985,4985,0
20230731,174800,67148850,4985,4985,4985,4985,0
20230731,174700,67148850,4985,4985,4985,4985,0
20230731,174600,67148850,4985,4985,4985,4985,0
20230731,174500,67148850,4985,4985,4985,4985,0
20230731,174400,67148850,4985,4985,4985,4985,0
20230731,174300,67148850,4985,4985,4985,4985,0
20230731,174200,67148850,4985,4985,4985,4985,0
20230731,174100,67148850,4985,4985,4985,4985,0
20230731,174000,67148850,4985,4985,4985,4985,0
20230731,173900,67148850,4985,4985,4985,4985,0
20230731,173800,67148850,4985,4985,4985,4985,137
20230731,173700,67148850,4985,4985,4985,4985,0
20230731,173600,67148850,4985,4985,4985,4985,0
20230731,173500,67148850,4985,4985,4985,4985,0
20230731,173400,67148850,4985,4985,4985,4985,0
20230731,173300,67148850,4985,4985,4985,4985,0
20230731,173200,67148850,4985,4985,4985,4985,0
20230731,173100,67148850,4985,4985,4985,4985,0
20230731,173000,67148850,4985,4985,4985,4985,0
20230731,172900,67148850,4985,4985,4985,4985,0
20230731,172800,67148850,4985,4985,4985,4985,0
20230731,172700,67148850,4985,4985,4985,4985,0
20230731,172600,67148850,4985,4985,4985,4985,0
20230731,172500,67148850,4985,4985,4985,4985,0
20230731,172400,67148850,4985,4985,4985,4985,0
20230731,172300,67148850,4985,4985,4985,4985,0
20230731,172200,67148850,4985,4985,4985,4985,0
20230731,172100,67148850,4985,4985,4985,4985,0
20230731,172000,67148850,4985,4985,4985,4985,0
20230731,171900,67148850,4985,4985,4985,4985,0
20230731,171800,67148850,4985,4985,4985,4985,0
20230731,171700,67148850,4985,4985,4985,4985,0
20230731,171600,67148850,4985,4985,4985,4985,0
20230731,171500,67148850,4985,4985,4985,4985,0
20230731,171400,67148850,4985,4985,4985,4985,0
20230731,171300,67148850,4985,4985,4985,4985,0
20230731,171200,67148850,4985,4985,4985,4985,0
20230731,171100,67148850,4985,4985,4985,4985,0
20230731,171000,67148850,4985,4985,4985,4985,0
20230731,170900,67148850,4985,4985,4985,4985,0
20230731,170800,67148850,4985,4985,4985,4985,137
20230731,170700,67148850,4985,4985,4985,4985,0
20230731,170600,67148850,4985,4985,4985,4985,0
20230731,170500,67148850,4985,4985,4985,4985,0
20230731,170400,67148850,4985,4985,4985,4985,0
20230731,170300,67148850,4985,4985,4985,4985,0
20230731,170200,67148850,4985,4985,4985,4985,0
20230731,170100,67148850,4985,4985,4985,4985,0
20230731,170000,67148850,4985,4985,4985,4985,0
20230731,165900,67148850,4985,4985,4985,4985,0
20230731,165800,67148850,4985,4985,4985,4985,0
20230731,165700,67148850,4985,4985,4985,4985,0
20230731,165600,67148850,4985,4985,4985,4985,0
20230731,165500,67148850,4985,4985,4985,4985,0
20230731,165400,67148850,4985,4985,4985,4985,0
20230731,165300,67148850,4985,4985,4985,4985,0
20230731,165200,67148850,4985,4985,4985,4985,0
20230731,165100,67148850,4985,4985,4985,4985,0
20230731,165000,67148850,4985,4985,4985,4985,0
20230731,164900,67148850,4985,4985,4985,4985,0
20230731,164800,67148850,4985,4985,4985,4985,0
20230731,164700,67148850,4985,4985,4985,4985,0
20230731,164600,67148850,4985,4985,4985,4985,0
20230731,164500,67148850,4985,4985,4985,4985,0
20230731,164400,67148850,4985,4985,4985,4985,0
20230731,164300,67148850,4985,4985,4985,4985,0
20230731,164200,67148850,4985,4985,4985,4985,0
20230731,164100,67148850,4985,4985,4985,4985,0
20230731,164000,67148850,4985,4985,4985,4985,0
20230731,163900,67148850,4985,4985,4985,4985,0
20230731,163800,67148850,4985,4985,4985,4985,137
20230731,163700,67148850,4985,4985,4985,4985,0
20230731,163600,67148850,4985,4985,4985,4985,0
20230731,163500,67148850,4985,4985,4985,4985,0
20230731,163400,67148850,4985,4985,4985,4985,0
20230731,163300,67148850,4985,4985,4985,4985,0
20230731,163200,67148850,4985,4985,4985,4985,0
20230731,163100,67148850,4985,4985,4985,4985,0
20230731,163000,67148850,4985,4985,4985,4985,0
20230731,162900,67148850,4985,4985,4985,4985,0
20230731,162800,67148850,4985,4985,4985,4985,0
20230731,162700,67148850,4985,4985,4985,4985,0
20230731,162600,67148850,4985,4985,4985,4985,0
20230731,162500,67148850,4985,4985,4985,4985,0
20230731,162400,67148850,4985,4985,4985,4985,0
20230731,162300,67148850,4985,4985,4985,4985,0
20230731,162200,67148850,4985,4985,4985,4985,0
20230731,162100,67148850,4985,4985,4985,4985,0
20230731,162000,67148850,4985,4985,4985,4985,0
20230731,161900,67148850,4985,4985,4985,4985,0
20230731,161800,67148850,4985,4985,4985,4985,0
20230731,161700,67148850,4985,4985,4985,4985,0
20230731,161600,67148850,4985,4985,4985,4985,0
20230731,161500,67148850,4985,4985,4985,4985,0
20230731,161400,67148850,4985,4985,4985,4985,0
20230731,161300,67148850,4985,4985,4985,4985,0
20230731,161200,67148850,4985,4985,4985,4985,0
20230731,161100,67148850,4985,4985,4985,4985,0
20230731,161000,67148850,4985,4985,4985,4985,0
20230731,160900,67148850,4985,4985,4985,4985,0
20230731,160800,67148850,4985,4985,4985,4985,137
20230731,160700,67148850,4985,4985,4985,4985,0
20230731,160600,67148850,4985,4985,4985,4985,0
20230731,160500,67148850,4985,4985,4985,4985,0
20230731,160400,67148850,4985,4985,4985,4985,0
20230731,160300,67148850,4985,4985,4985,4985,0
20230731,160200,67148850,4985,4985,4985,4985,0
20230731,160100,67148850,4985,4985,4985,4985,0
20230731,160000,67148850,4985,4985,4985,4985,0
20230731,155900,67148850,4985,4985,4985,4985,0
20230731,155800,67148850,4985,4985,4985,4985,0
20230731,155700,67148850,4985,4985,4985,4985,0
20230731,155600,67148850,4985,4985,4985,4985,0
20230731,155500,67148850,4985,4985,4985,4985,0
20230731,155400,67148850,4985,4985,4985,4985,0
20230731,155300,67148850,4985,4985,4985,4985,0
20230731,155200,67148850,4985,4985,4985,4985,0
20230731,155100,67148850,4985,4985,4985,4985,0
20230731,155000,67148850,4985,4985,4985,4985,0
20230731,154900,67148850,4985,4985,4985,4985,0
20230731,154800,67148850,4985,4985,4985,4985,0
20230731,154700,67148850,4985,4985,4985,4985,0
20230731,154600,67148850,4985,4985,4985,4985,0
20230731,154500,67148850,4985,4985,4985,4985,0
20230731,154400,67148850,4985,4985,4985,4985,0
20230731,154300,67148850,4985,4985,4985,4985,0
20230731,154200,67148850,4985,4985,4985,4985,0
20230731,154100,67148850,4985,4985,4985,4985,0
20230731,154000,67148850,4985,4985,4985,4985,0
20230731,153900,67148850,4985,4985,4985,4985,0
20230731,153800,67148850,4985,4985,4985,4985,137
20230731,153700,67148850,4985,4985,4985,4985,0
20230731,153600,67148850,4985,4985,4985,4985,0
20230731,153500,67148850,4985,4985,4985,4985,0
20230731,153400,67148850,4985,4985,4985,4985,0
20230731,153300,67148850,4985,4985,4985,4985,0
20230731,153200,67148850,4985,4985,4985,4985,0
20230731,153100,67148850,4985,4985,4985,4985,0
20230731,153000,67148850,4985,4985,4985,4985,137
20230731,152900,66465905,4950,4950,4950,4950,0
20230731,152800,66465905,4950,4950,4950,4950,0
20230731,152700,66465905,4950,4950,4950,4950,0
20230731,152600,66465905,4950,4950,4950,4950,0
20230731,152500,66465905,4950,4950,4950,4950,0
20230731,152400,66465905,4950,4950,4950,4950,0
20230731,152300,66465905,4950,4950,4950,4950,0
20230731,152200,66465905,4950,4950,4950,4950,0
20230731,152100,66465905,4950,4950,4950,4950,0
20230731,152000,66465905,4950,4950,4950,4950,0
20230731,151900,66465905,4950,4950,4950,4950,0
20230731,151800,66465905,4950,4950,4955,4940,227
20230731,151700,65342430,4950,4950,4950,4950,0
20230731,151600,65342430,4950,4985,4985,4950,229
20230731,151500,64207350,4960,4975,4975,4960,1000
20230731,151400,59244625,4980,4980,4980,4980,0
20230731,151300,59244625,4980,4975,4985,4975,323
20230731,151200,57637655,4975,4980,4980,4975,210
20230731,151100,56592750,4980,4980,4980,4980,1
20230731,151000,56587770,4990,4990,4990,4990,0
20230731,150900,56587770,4990,4990,4990,4990,1
20230731,150800,56582780,4990,4990,4990,4990,0
20230731,150700,56582780,4990,4990,4990,4990,0
20230731,150600,56582780,4990,4990,4990,4990,0
20230731,150500,56582780,4990,4980,4990,4980,71
20230731,150400,56229170,4990,4990,4990,4990,0
20230731,150300,56229170,4990,4990,4990,4990,4
20230731,150200,56209210,4990,4990,4990,4990,0
20230731,150100,56209210,4990,4990,4990,4990,0
20230731,150000,56209210,4990,4990,4990,4990,0
20230731,145900,56209210,4990,4990,4990,4990,0
20230731,145800,56209210,4990,4990,4990,4990,0
20230731,145700,56209210,4990,4990,4990,4990,0
20230731,145600,56209210,4990,4990,4990,4990,0
20230731,145500,56209210,4990,4990,4990,4990,2
20230731,145400,56199230,4970,4970,4970,4970,0
20230731,145300,56199230,4970,4970,4970,4970,0
20230731,145200,56199230,4970,4970,4970,4970,1
20230731,145100,56194260,4970,4970,4970,4970,1
20230731,145000,56189290,4990,4990,4990,4990,0
20230731,144900,56189290,4990,4990,4990,4990,1
20230731,144800,56184300,4990,4990,4990,4990,0
20230731,144700,56184300,4990,4990,4990,4990,0
20230731,144600,56184300,4990,4985,4990,4985,4
20230731,144500,56164350,4970,4970,4970,4970,0
20230731,144400,56164350,4970,4970,4970,4970,0
20230731,144300,56164350,4970,4970,4970,4970,0
20230731,144200,56164350,4970,4970,4970,4970,248
20230731,144100,54931790,4970,4970,4970,4970,0
20230731,144000,54931790,4970,4970,4970,4970,0
20230731,143900,54931790,4970,4970,4970,4970,0
20230731,143800,54931790,4970,4970,4970,4970,6
20230731,143700,54901970,4970,4970,4970,4970,0
20230731,143600,54901970,4970,4970,4970,4970,2
20230731,143500,54892030,4955,4955,4955,4955,0
20230731,143400,54892030,4955,4955,4955,4955,0
20230731,143300,54892030,4955,4955,4955,4955,251
20230731,143200,53648325,4970,4970,4970,4970,0
20230731,143100,53648325,4970,4970,4970,4970,0
20230731,143000,53648325,4970,4970,4970,4970,0
20230731,142900,53648325,4970,4970,4970,4970,0
20230731,142800,53648325,4970,4970,4970,4970,238
20230731,142700,52465465,4970,4970,4970,4970,128
20230731,142600,51829305,4985,4970,4985,4970,7
20230731,142500,51794485,4950,4950,4950,4950,0
20230731,142400,51794485,4950,4980,4980,4950,100
20230731,142300,51298045,4985,4985,4985,4985,0
20230731,142200,51298045,4985,4985,4985,4985,0
20230731,142100,51298045,4985,4985,4985,4985,0
20230731,142000,51298045,4985,4985,4985,4985,0
20230731,141900,51298045,4985,4985,4985,4985,0
20230731,141800,51298045,4985,4985,4985,4985,0
20230731,141700,51298045,4985,4985,4985,4985,0
20230731,141600,51298045,4985,4985,4985,4985,0
20230731,141500,51298045,4985,4985,4985,4985,0
20230731,141400,51298045,4985,4985,4985,4985,0
20230731,141300,51298045,4985,4985,4985,4985,0
20230731,141200,51298045,4985,4985,4985,4985,0
20230731,141100,51298045,4985,4985,4985,4985,0
20230731,141000,51298045,4985,4985,4985,4985,0
20230731,140900,51298045,4985,4985,4985,4985,0
20230731,140800,51298045,4985,4985,4985,4985,16
20230731,140700,51218285,4990,4990,4990,4990,0
20230731,140600,51218285,4990,4990,4990,4990,0
20230731,140500,51218285,4990,4990,4990,4990,0
20230731,140400,51218285,4990,4990,4990,4990,0
20230731,140300,51218285,4990,4990,4990,4990,0
20230731,140200,51218285,4990,4990,4990,4990,0
20230731,140100,51218285,4990,4990,4990,4990,0
20230731,140000,51218285,4990,4990,4990,4990,0
20230731,135900,51218285,4990,4990,4990,4990,0
20230731,135800,51218285,4990,4990,4990,4990,0
20230731,135700,51218285,4990,4990,4990,4990,0
20230731,135600,51218285,4990,4990,4990,4990,0
20230731,135500,51218285,4990,4990,4990,4990,21
20230731,135400,51113495,4990,4990,4990,4990,0
20230731,135300,51113495,4990,4990,4990,4990,0
20230731,135200,51113495,4990,4990,4990,4990,0
20230731,135100,51113495,4990,4990,4990,4990,0
20230731,135000,51113495,4990,4990,4990,4990,0
20230731,134900,51113495,4990,4990,4990,4990,0
20230731,134800,51113495,4990,4990,4990,4990,0
20230731,134700,51113495,4990,4990,4990,4990,0
20230731,134600,51113495,4990,4990,4990,4990,0
20230731,134500,51113495,4990,4990,4990,4990,0
20230731,134400,51113495,4990,4990,4990,4990,0
20230731,134300,51113495,4990,4990,4990,4990,0
20230731,134200,51113495,4990,4990,4990,4990,0
20230731,134100,51113495,4990,4990,4990,4990,0
20230731,134000,51113495,4990,4990,4990,4990,0
20230731,133900,51113495,4990,4990,4990,4990,0
20230731,133800,51113495,4990,4990,4990,4990,0
20230731,133700,51113495,4990,4990,4990,4990,0
20230731,133600,51113495,4990,4990,4990,4990,0
20230731,133500,51113495,4990,4990,4990,4990,0
20230731,133400,51113495,4990,4990,4990,4990,0
20230731,133300,51113495,4990,4990,4990,4990,0
20230731,133200,51113495,4990,4990,4990,4990,0
20230731,133100,51113495,4990,4990,4990,4990,0
20230731,133000,51113495,4990,4990,4990,4990,0
20230731,132900,51113495,4990,4990,4990,4990,0
20230731,132800,51113495,4990,4990,4990,4990,0
20230731,132700,51113495,4990,4990,4990,4990,0
20230731,132600,51113495,4990,4990,4990,4990,0
20230731,132500,51113495,4990,4990,4990,4990,0
20230731,132400,51113495,4990,4990,4990,4990,0
20230731,132300,51113495,4990,4990,4990,4990,0
20230731,132200,51113495,4990,4990,4990,4990,0
20230731,132100,51113495,4990,4990,4990,4990,0
20230731,132000,51113495,4990,4990,4990,4990,0
20230731,131900,51113495,4990,4990,4990,4990,0
20230731,131800,51113495,4990,4990,4990,4990,0
20230731,131700,51113495,4990,4990,4990,4990,0
20230731,131600,51113495,4990,4990,4990,4990,0
20230731,131500,51113495,4990,4990,4990,4990,0
20230731,131400,51113495,4990,4990,4990,4990,0
20230731,131300,51113495,4990,4990,4990,4990,0
20230731,131200,51113495,4990,4990,4990,4990,0
20230731,131100,51113495,4990,4990,4990,4990,0
20230731,131000,51113495,4990,4990,4990,4990,61
20230731,130900,50809105,4995,4995,4995,4995,0
20230731,130800,50809105,4995,4995,4995,4995,0
20230731,130700,50809105,4995,4995,4995,4995,0
20230731,130600,50809105,4995,4990,4995,4990,4
20230731,130500,50789140,4990,4990,4990,4990,0
20230731,130400,50789140,4990,4990,4990,4990,4
20230731,130300,50769180,4995,4995,4995,4995,0
20230731,130200,50769180,4995,4995,4995,4995,3
20230731,130100,50754195,4995,4995,4995,4995,0
20230731,130000,50754195,4995,4995,4995,4995,0
20230731,125900,50754195,4995,4995,4995,4995,0
20230731,125800,50754195,4995,4995,4995,4995,0
20230731,125700,50754195,4995,4995,4995,4995,0
20230731,125600,50754195,4995,4995,4995,4995,0
20230731,125500,50754195,4995,4995,4995,4995,0
20230731,125400,50754195,4995,4990,4995,4990,2
20230731,125300,50744210,4990,4990,4990,4990,2
20230731,125200,50734230,4995,4995,4995,4995,0
20230731,125100,50734230,4995,4995,4995,4995,20
20230731,125000,50634330,4995,4995,4995,4995,0
20230731,124900,50634330,4995,4995,4995,4995,0
20230731,124800,50634330,4995,4995,4995,4995,0
20230731,124700,50634330,4995,4995,4995,4995,0
20230731,124600,50634330,4995,4995,4995,4995,0
20230731,124500,50634330,4995,4995,4995,4995,0
20230731,124400,50634330,4995,4995,4995,4995,0
20230731,124300,50634330,4995,4995,4995,4995,0
20230731,124200,50634330,4995,4990,4995,4990,4
20230731,124100,50614355,4990,4990,4990,4990,146
20230731,124000,49885815,4990,4990,4990,4990,2
20230731,123900,49875835,4990,4990,4990,4990,10
20230731,123800,49825935,4990,4990,4990,4990,0
20230731,123700,49825935,4990,4990,4990,4990,0
20230731,123600,49825935,4990,4990,4990,4990,0
20230731,123500,49825935,4990,4990,4990,4990,0
20230731,123400,49825935,4990,4990,4990,4990,0
20230731,123300,49825935,4990,4990,4990,4990,0
20230731,123200,49825935,4990,4990,4990,4990,0
20230731,123100,49825935,4990,4990,4990,4990,12
20230731,123000,49766055,4990,4990,4990,4990,0
20230731,122900,49766055,4990,4990,4990,4990,0
20230731,122800,49766055,4990,4990,4990,4990,0
20230731,122700,49766055,4990,4990,4990,4990,0
20230731,122600,49766055,4990,4990,4990,4990,0
20230731,122500,49766055,4990,4990,4990,4990,0
20230731,122400,49766055,4990,4990,4990,4990,0
20230731,122300,49766055,4990,4990,4990,4990,0
20230731,122200,49766055,4990,4990,4990,4990,10
20230731,122100,49716155,4990,4990,4990,4990,0
20230731,122000,49716155,4990,4990,4990,4990,0
20230731,121900,49716155,4990,4990,4990,4990,0
20230731,121800,49716155,4990,4990,4990,4990,0
20230731,121700,49716155,4990,4990,4990,4990,0
20230731,121600,49716155,4990,4990,4990,4990,181
20230731,121500,48812965,4995,4995,4995,4995,0
20230731,121400,48812965,4995,4995,4995,4995,0
20230731,121300,48812965,4995,4995,4995,4995,0
20230731,121200,48812965,4995,4995,4995,4995,0
20230731,121100,48812965,4995,4995,4995,4995,0
20230731,121000,48812965,4995,4995,4995,4995,0
20230731,120900,48812965,4995,4995,4995,4995,0
20230731,120800,48812965,4995,4995,4995,4995,0
20230731,120700,48812965,4995,4995,4995,4995,0
20230731,120600,48812965,4995,4995,4995,4995,0
20230731,120500,48812965,4995,4995,4995,4995,0
20230731,120400,48812965,4995,4995,4995,4995,0
20230731,120300,48812965,4995,4995,4995,4995,0
20230731,120200,48812965,4995,4995,4995,4995,0
20230731,120100,48812965,4995,4995,4995,4995,0
20230731,120000,48812965,4995,4995,4995,4995,0
20230731,115900,48812965,4995,4995,4995,4995,0
20230731,115800,48812965,4995,4995,4995,4995,0
20230731,115700,48812965,4995,4980,4995,4980,12
20230731,115600,48753080,4975,4975,4975,4975,0
20230731,115500,48753080,4975,4975,4975,4975,0
20230731,115400,48753080,4975,4975,4975,4975,0
20230731,115300,48753080,4975,4975,4975,4975,0
20230731,115200,48753080,4975,4975,4975,4975,0
20230731,115100,48753080,4975,4975,4975,4975,0
20230731,115000,48753080,4975,4975,4975,4975,0
20230731,114900,48753080,4975,4975,4975,4975,0
20230731,114800,48753080,4975,4950,4975,4950,283
20230731,114700,47350645,4975,4975,4975,4975,0
20230731,114600,47350645,4975,4975,4975,4975,0
20230731,114500,47350645,4975,4975,4975,4975,0
20230731,114400,47350645,4975,4975,4975,4975,0
20230731,114300,47350645,4975,4955,4975,4955,2
20230731,114200,47340715,4975,4975,4975,4975,0
20230731,114100,47340715,4975,4975,4975,4975,0
20230731,114000,47340715,4975,4960,4975,4960,82
20230731,113900,46932780,4955,4955,4955,4955,16
20230731,113800,46853500,4975,4975,4975,4975,0
20230731,113700,46853500,4975,4950,4975,4950,150
20230731,113600,46110515,4950,4945,4950,4945,350
20230731,113500,44378950,4945,4945,4945,4945,10
20230731,113400,44329500,4945,4945,4945,4945,13
20230731,113300,44265215,4935,4935,4935,4935,0
20230731,113200,44265215,4935,4935,4935,4935,0
20230731,113100,44265215,4935,4935,4935,4935,0
20230731,113000,44265215,4935,4935,4935,4935,639
20230731,112900,41111750,4935,4935,4935,4935,0
20230731,112800,41111750,4935,4935,4935,4935,0
20230731,112700,41111750,4935,4935,4935,4935,0
20230731,112600,41111750,4935,4935,4935,4935,2
20230731,112500,41101880,4920,4920,4920,4920,0
20230731,112400,41101880,4920,4920,4920,4920,0
20230731,112300,41101880,4920,4920,4920,4920,0
20230731,112200,41101880,4920,4920,4920,4920,0
20230731,112100,41101880,4920,4920,4920,4920,0
20230731,112000,41101880,4920,4920,4920,4920,0
20230731,111900,41101880,4920,4920,4920,4920,0
20230731,111800,41101880,4920,4920,4920,4920,3
20230731,111700,41087120,4945,4945,4945,4945,0
20230731,111600,41087120,4945,4945,4945,4945,0
20230731,111500,41087120,4945,4945,4945,4945,0
20230731,111400,41087120,4945,4945,4945,4945,0
20230731,111300,41087120,4945,4945,4945,4945,0
20230731,111200,41087120,4945,4945,4945,4945,0
20230731,111100,41087120,4945,4945,4945,4945,0
20230731,111000,41087120,4945,4945,4945,4945,0
20230731,110900,41087120,4945,4945,4945,4945,0
20230731,110800,41087120,4945,4945,4945,4945,0
20230731,110700,41087120,4945,4945,4945,4945,3
20230731,110600,41072285,4945,4945,4945,4945,0
20230731,110500,41072285,4945,4945,4945,4945,0
20230731,110400,41072285,4945,4945,4945,4945,0
20230731,110300,41072285,4945,4945,4945,4945,2
20230731,110200,41062395,4950,4950,4950,4950,0
20230731,110100,41062395,4950,4950,4950,4950,0
20230731,110000,41062395,4950,4950,4950,4950,0
20230731,105900,41062395,4950,4950,4950,4950,0
20230731,105800,41062395,4950,4950,4950,4950,0
20230731,105700,41062395,4950,4950,4950,4950,0
20230731,105600,41062395,4950,4950,4950,4950,0
20230731,105500,41062395,4950,4950,4950,4950,0
20230731,105400,41062395,4950,4950,4950,4950,0
20230731,105300,41062395,4950,4950,4950,4950,0
20230731,105200,41062395,4950,4950,4950,4950,10
20230731,105100,41012895,4930,4950,4950,4915,679
20230731,105000,37667090,4950,4965,4975,4950,105
20230731,104900,37147135,4970,4970,4970,4970,0
20230731,104800,37147135,4970,4970,4970,4970,0
20230731,104700,37147135,4970,4970,4970,4970,24
20230731,104600,37027855,4975,4975,4975,4975,20
20230731,104500,36928355,4975,4975,4975,4975,833
20230731,104400,32784180,4970,4970,4970,4970,0
20230731,104300,32784180,4970,4970,4970,4970,0
20230731,104200,32784180,4970,4970,4970,4970,200
20230731,104100,31790180,4965,4970,4970,4965,16
20230731,104000,31710720,4970,4970,4970,4970,5
20230731,103900,31685870,4970,4970,4970,4970,6
20230731,103800,31656050,4970,4970,4970,4970,6
20230731,103700,31626230,4970,4970,4970,4970,6
20230731,103600,31596410,4970,4970,4970,4970,5
20230731,103500,31571560,4970,4970,4970,4970,7
20230731,103400,31536770,4970,4970,4990,4970,9
20230731,103300,31491960,4970,4960,4990,4960,11
20230731,103200,31437300,4990,4960,4990,4960,50
20230731,103100,31188880,4970,4970,4970,4970,100
20230731,103000,30691880,4950,4950,4950,4950,0
20230731,102900,30691880,4950,4950,4950,4950,0
20230731,102800,30691880,4950,4955,4955,4950,262
20230731,102700,29394480,4995,4995,4995,4995,0
20230731,102600,29394480,4995,4995,4995,4995,0
20230731,102500,29394480,4995,4995,4995,4995,0
20230731,102400,29394480,4995,4995,4995,4995,0
20230731,102300,29394480,4995,4995,4995,4995,2
20230731,102200,29384490,4995,4995,4995,4995,2
20230731,102100,29374500,4960,4960,4960,4960,2
20230731,102000,29364580,4960,4960,4960,4960,0
20230731,101900,29364580,4960,4960,4960,4960,2
20230731,101800,29354660,4960,4960,4960,4960,10
20230731,101700,29305060,4960,4960,4960,4960,502
20230731,101600,26815140,4955,4955,4955,4955,0
20230731,101500,26815140,4955,4955,4955,4955,2
20230731,101400,26805230,4995,4995,4995,4995,0
20230731,101300,26805230,4995,4995,4995,4995,59
20230731,101200,26510525,4995,4995,4995,4995,42
20230731,101100,26300735,4995,4940,4995,4940,752
20230731,101000,22581805,4940,4935,4940,4935,383
20230731,100900,20690130,4935,4935,4935,4935,13
20230731,100800,20625975,4935,4935,4935,4935,0
20230731,100700,20625975,4935,4935,4935,4935,0
20230731,100600,20625975,4935,4935,4935,4935,0
20230731,100500,20625975,4935,4935,4935,4935,13
20230731,100400,20561820,4940,4940,4940,4940,0
20230731,100300,20561820,4940,4940,4940,4940,0
20230731,100200,20561820,4940,4940,4940,4940,0
20230731,100100,20561820,4940,4940,4940,4940,8
20230731,100000,20522300,4935,4930,4935,4930,26
20230731,095900,20394000,4930,4930,4930,4930,0
20230731,095800,20394000,4930,4930,4930,4930,0
20230731,095700,20394000,4930,4930,4930,4930,0
20230731,095600,20394000,4930,4930,4930,4930,0
20230731,095500,20394000,4930,4930,4930,4930,1
20230731,095400,20389070,4940,4940,4940,4940,0
20230731,095300,20389070,4940,4930,4940,4930,6
20230731,095200,20359460,4930,4930,4930,4930,0
20230731,095100,20359460,4930,4930,4940,4930,5
20230731,095000,20334785,4930,4930,4930,4930,0
20230731,094900,20334785,4930,4930,4930,4930,0
20230731,094800,20334785,4930,4930,4930,4930,0
20230731,094700,20334785,4930,4930,4930,4930,0
20230731,094600,20334785,4930,4930,4930,4930,1
20230731,094500,20329855,4930,4925,4930,4925,4
20230731,094400,20310145,4915,4915,4915,4915,0
20230731,094300,20310145,4915,4915,4915,4915,2
20230731,094200,20300315,4915,4915,4915,4915,0
20230731,094100,20300315,4915,4915,4915,4915,0
20230731,094000,20300315,4915,4915,4915,4915,0
20230731,093900,20300315,4915,4915,4915,4915,112
20230731,093800,19749835,4935,4935,4935,4935,0
20230731,093700,19749835,4935,4935,4935,4935,0
20230731,093600,19749835,4935,4925,4935,4925,136
20230731,093500,19078685,4915,4915,4915,4915,0
20230731,093400,19078685,4915,4930,4930,4915,321
20230731,093300,17500935,4935,4935,4935,4935,0
20230731,093200,17500935,4935,4935,4935,4935,0
20230731,093100,17500935,4935,4935,4935,4935,1
20230731,093000,17496000,4935,4930,4935,4930,203
20230731,092900,16494290,4925,4925,4925,4925,0
20230731,092800,16494290,4925,4925,4925,4925,1
20230731,092700,16489365,4915,4915,4915,4915,0
20230731,092600,16489365,4915,4915,4915,4915,0
20230731,092500,16489365,4915,4915,4915,4915,0
20230731,092400,16489365,4915,4915,4915,4915,13
20230731,092300,16425470,4915,4915,4915,4915,0
20230731,092200,16425470,4915,4915,4915,4915,0
20230731,092100,16425470,4915,4900,4915,4900,32
20230731,092000,16268340,4895,4895,4895,4895,0
20230731,091900,16268340,4895,4895,4895,4895,64
20230731,091800,15955060,4895,4895,4895,4895,0
20230731,091700,15955060,4895,4895,4895,4895,220
20230731,091600,14878160,4890,4890,4890,4890,0
20230731,091500,14878160,4890,4890,4890,4890,0
20230731,091400,14878160,4890,4895,4895,4890,550
20230731,091300,12188460,4915,4915,4915,4915,65
20230731,091200,11868985,4915,4915,4915,4915,184
20230731,091100,10964625,4930,4930,4930,4930,0
20230731,091000,10964625,4930,4930,4930,4930,0
20230731,090900,10964625,4930,4930,4930,4930,0
20230731,090800,10964625,4930,4930,4930,4930,0
20230731,090700,10964625,4930,4930,4930,4930,5
20230731,090600,10939975,4930,4930,4930,4930,0
20230731,090500,10939975,4930,4930,4930,4930,0
20230731,090400,10939975,4930,4930,4930,4930,0
20230731,090300,10939975,4930,4930,4930,4930,0
20230731,090200,10939975,4930,4915,4930,4915,16
20230731,090100,10861260,4915,4915,4915,4915,10
20230731,090000,10812110,4875,5090,5090,4850,2166