KissMeData/087600/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194100,70842860,6540,6540,6540,6540,44
20230731,194000,70842860,6540,6540,6540,6540,0
20230731,193900,70842860,6540,6540,6540,6540,0
20230731,193800,70842860,6540,6540,6540,6540,0
20230731,193700,70842860,6540,6540,6540,6540,0
20230731,193600,70842860,6540,6540,6540,6540,0
20230731,193500,70842860,6540,6540,6540,6540,0
20230731,193400,70842860,6540,6540,6540,6540,0
20230731,193300,70842860,6540,6540,6540,6540,0
20230731,193200,70842860,6540,6540,6540,6540,0
20230731,193100,70842860,6540,6540,6540,6540,0
20230731,193000,70842860,6540,6540,6540,6540,0
20230731,192900,70842860,6540,6540,6540,6540,0
20230731,192800,70842860,6540,6540,6540,6540,0
20230731,192700,70842860,6540,6540,6540,6540,0
20230731,192600,70842860,6540,6540,6540,6540,0
20230731,192500,70842860,6540,6540,6540,6540,0
20230731,192400,70842860,6540,6540,6540,6540,0
20230731,192300,70842860,6540,6540,6540,6540,0
20230731,192200,70842860,6540,6540,6540,6540,0
20230731,192100,70842860,6540,6540,6540,6540,0
20230731,192000,70842860,6540,6540,6540,6540,0
20230731,191900,70842860,6540,6540,6540,6540,0
20230731,191800,70842860,6540,6540,6540,6540,0
20230731,191700,70842860,6540,6540,6540,6540,0
20230731,191600,70842860,6540,6540,6540,6540,0
20230731,191500,70842860,6540,6540,6540,6540,0
20230731,191400,70842860,6540,6540,6540,6540,0
20230731,191300,70842860,6540,6540,6540,6540,0
20230731,191200,70842860,6540,6540,6540,6540,0
20230731,191100,70842860,6540,6540,6540,6540,44
20230731,191000,70842860,6540,6540,6540,6540,0
20230731,190900,70842860,6540,6540,6540,6540,0
20230731,190800,70842860,6540,6540,6540,6540,0
20230731,190700,70842860,6540,6540,6540,6540,0
20230731,190600,70842860,6540,6540,6540,6540,0
20230731,190500,70842860,6540,6540,6540,6540,0
20230731,190400,70842860,6540,6540,6540,6540,0
20230731,190300,70842860,6540,6540,6540,6540,0
20230731,190200,70842860,6540,6540,6540,6540,0
20230731,190100,70842860,6540,6540,6540,6540,0
20230731,190000,70842860,6540,6540,6540,6540,0
20230731,185900,70842860,6540,6540,6540,6540,0
20230731,185800,70842860,6540,6540,6540,6540,0
20230731,185700,70842860,6540,6540,6540,6540,0
20230731,185600,70842860,6540,6540,6540,6540,0
20230731,185500,70842860,6540,6540,6540,6540,0
20230731,185400,70842860,6540,6540,6540,6540,0
20230731,185300,70842860,6540,6540,6540,6540,0
20230731,185200,70842860,6540,6540,6540,6540,0
20230731,185100,70842860,6540,6540,6540,6540,0
20230731,185000,70842860,6540,6540,6540,6540,0
20230731,184900,70842860,6540,6540,6540,6540,0
20230731,184800,70842860,6540,6540,6540,6540,0
20230731,184700,70842860,6540,6540,6540,6540,0
20230731,184600,70842860,6540,6540,6540,6540,0
20230731,184500,70842860,6540,6540,6540,6540,0
20230731,184400,70842860,6540,6540,6540,6540,0
20230731,184300,70842860,6540,6540,6540,6540,0
20230731,184200,70842860,6540,6540,6540,6540,0
20230731,184100,70842860,6540,6540,6540,6540,44
20230731,184000,70842860,6540,6540,6540,6540,0
20230731,183900,70842860,6540,6540,6540,6540,0
20230731,183800,70842860,6540,6540,6540,6540,0
20230731,183700,70842860,6540,6540,6540,6540,0
20230731,183600,70842860,6540,6540,6540,6540,0
20230731,183500,70842860,6540,6540,6540,6540,0
20230731,183400,70842860,6540,6540,6540,6540,0
20230731,183300,70842860,6540,6540,6540,6540,0
20230731,183200,70842860,6540,6540,6540,6540,0
20230731,183100,70842860,6540,6540,6540,6540,0
20230731,183000,70842860,6540,6540,6540,6540,0
20230731,182900,70842860,6540,6540,6540,6540,0
20230731,182800,70842860,6540,6540,6540,6540,0
20230731,182700,70842860,6540,6540,6540,6540,0
20230731,182600,70842860,6540,6540,6540,6540,0
20230731,182500,70842860,6540,6540,6540,6540,0
20230731,182400,70842860,6540,6540,6540,6540,0
20230731,182300,70842860,6540,6540,6540,6540,0
20230731,182200,70842860,6540,6540,6540,6540,0
20230731,182100,70842860,6540,6540,6540,6540,0
20230731,182000,70842860,6540,6540,6540,6540,0
20230731,181900,70842860,6540,6540,6540,6540,0
20230731,181800,70842860,6540,6540,6540,6540,0
20230731,181700,70842860,6540,6540,6540,6540,0
20230731,181600,70842860,6540,6540,6540,6540,0
20230731,181500,70842860,6540,6540,6540,6540,0
20230731,181400,70842860,6540,6540,6540,6540,0
20230731,181300,70842860,6540,6540,6540,6540,0
20230731,181200,70842860,6540,6540,6540,6540,0
20230731,181100,70842860,6540,6540,6540,6540,44
20230731,181000,70842860,6540,6540,6540,6540,0
20230731,180900,70842860,6540,6540,6540,6540,0
20230731,180800,70842860,6540,6540,6540,6540,0
20230731,180700,70842860,6540,6540,6540,6540,0
20230731,180600,70842860,6540,6540,6540,6540,0
20230731,180500,70842860,6540,6540,6540,6540,0
20230731,180400,70842860,6540,6540,6540,6540,0
20230731,180300,70842860,6540,6540,6540,6540,0
20230731,180200,70842860,6540,6540,6540,6540,0
20230731,180100,70842860,6540,6540,6540,6540,0
20230731,180000,70842860,6540,6540,6540,6540,0
20230731,175900,70842860,6540,6540,6540,6540,0
20230731,175800,70842860,6540,6540,6540,6540,0
20230731,175700,70842860,6540,6540,6540,6540,0
20230731,175600,70842860,6540,6540,6540,6540,0
20230731,175500,70842860,6540,6540,6540,6540,0
20230731,175400,70842860,6540,6540,6540,6540,0
20230731,175300,70842860,6540,6540,6540,6540,0
20230731,175200,70842860,6540,6540,6540,6540,0
20230731,175100,70842860,6540,6540,6540,6540,0
20230731,175000,70842860,6540,6540,6540,6540,0
20230731,174900,70842860,6540,6540,6540,6540,0
20230731,174800,70842860,6540,6540,6540,6540,0
20230731,174700,70842860,6540,6540,6540,6540,0
20230731,174600,70842860,6540,6540,6540,6540,0
20230731,174500,70842860,6540,6540,6540,6540,0
20230731,174400,70842860,6540,6540,6540,6540,0
20230731,174300,70842860,6540,6540,6540,6540,0
20230731,174200,70842860,6540,6540,6540,6540,0
20230731,174100,70842860,6540,6540,6540,6540,44
20230731,174000,70842860,6540,6540,6540,6540,0
20230731,173900,70842860,6540,6540,6540,6540,0
20230731,173800,70842860,6540,6540,6540,6540,0
20230731,173700,70842860,6540,6540,6540,6540,0
20230731,173600,70842860,6540,6540,6540,6540,0
20230731,173500,70842860,6540,6540,6540,6540,0
20230731,173400,70842860,6540,6540,6540,6540,0
20230731,173300,70842860,6540,6540,6540,6540,0
20230731,173200,70842860,6540,6540,6540,6540,0
20230731,173100,70842860,6540,6540,6540,6540,0
20230731,173000,70842860,6540,6540,6540,6540,0
20230731,172900,70842860,6540,6540,6540,6540,0
20230731,172800,70842860,6540,6540,6540,6540,0
20230731,172700,70842860,6540,6540,6540,6540,0
20230731,172600,70842860,6540,6540,6540,6540,0
20230731,172500,70842860,6540,6540,6540,6540,0
20230731,172400,70842860,6540,6540,6540,6540,0
20230731,172300,70842860,6540,6540,6540,6540,0
20230731,172200,70842860,6540,6540,6540,6540,0
20230731,172100,70842860,6540,6540,6540,6540,0
20230731,172000,70842860,6540,6540,6540,6540,0
20230731,171900,70842860,6540,6540,6540,6540,0
20230731,171800,70842860,6540,6540,6540,6540,0
20230731,171700,70842860,6540,6540,6540,6540,0
20230731,171600,70842860,6540,6540,6540,6540,0
20230731,171500,70842860,6540,6540,6540,6540,0
20230731,171400,70842860,6540,6540,6540,6540,0
20230731,171300,70842860,6540,6540,6540,6540,0
20230731,171200,70842860,6540,6540,6540,6540,0
20230731,171100,70842860,6540,6540,6540,6540,44
20230731,171000,70842860,6540,6540,6540,6540,0
20230731,170900,70842860,6540,6540,6540,6540,0
20230731,170800,70842860,6540,6540,6540,6540,0
20230731,170700,70842860,6540,6540,6540,6540,0
20230731,170600,70842860,6540,6540,6540,6540,0
20230731,170500,70842860,6540,6540,6540,6540,0
20230731,170400,70842860,6540,6540,6540,6540,0
20230731,170300,70842860,6540,6540,6540,6540,0
20230731,170200,70842860,6540,6540,6540,6540,0
20230731,170100,70842860,6540,6540,6540,6540,0
20230731,170000,70842860,6540,6540,6540,6540,0
20230731,165900,70842860,6540,6540,6540,6540,0
20230731,165800,70842860,6540,6540,6540,6540,0
20230731,165700,70842860,6540,6540,6540,6540,0
20230731,165600,70842860,6540,6540,6540,6540,0
20230731,165500,70842860,6540,6540,6540,6540,0
20230731,165400,70842860,6540,6540,6540,6540,0
20230731,165300,70842860,6540,6540,6540,6540,0
20230731,165200,70842860,6540,6540,6540,6540,0
20230731,165100,70842860,6540,6540,6540,6540,0
20230731,165000,70842860,6540,6540,6540,6540,0
20230731,164900,70842860,6540,6540,6540,6540,0
20230731,164800,70842860,6540,6540,6540,6540,0
20230731,164700,70842860,6540,6540,6540,6540,0
20230731,164600,70842860,6540,6540,6540,6540,0
20230731,164500,70842860,6540,6540,6540,6540,0
20230731,164400,70842860,6540,6540,6540,6540,0
20230731,164300,70842860,6540,6540,6540,6540,0
20230731,164200,70842860,6540,6540,6540,6540,0
20230731,164100,70842860,6540,6540,6540,6540,44
20230731,164000,70842860,6540,6540,6540,6540,0
20230731,163900,70842860,6540,6540,6540,6540,0
20230731,163800,70842860,6540,6540,6540,6540,0
20230731,163700,70842860,6540,6540,6540,6540,0
20230731,163600,70842860,6540,6540,6540,6540,0
20230731,163500,70842860,6540,6540,6540,6540,0
20230731,163400,70842860,6540,6540,6540,6540,0
20230731,163300,70842860,6540,6540,6540,6540,0
20230731,163200,70842860,6540,6540,6540,6540,0
20230731,163100,70842860,6540,6540,6540,6540,0
20230731,163000,70842860,6540,6540,6540,6540,0
20230731,162900,70842860,6540,6540,6540,6540,0
20230731,162800,70842860,6540,6540,6540,6540,0
20230731,162700,70842860,6540,6540,6540,6540,0
20230731,162600,70842860,6540,6540,6540,6540,0
20230731,162500,70842860,6540,6540,6540,6540,0
20230731,162400,70842860,6540,6540,6540,6540,0
20230731,162300,70842860,6540,6540,6540,6540,0
20230731,162200,70842860,6540,6540,6540,6540,0
20230731,162100,70842860,6540,6540,6540,6540,0
20230731,162000,70842860,6540,6540,6540,6540,0
20230731,161900,70842860,6540,6540,6540,6540,0
20230731,161800,70842860,6540,6540,6540,6540,0
20230731,161700,70842860,6540,6540,6540,6540,0
20230731,161600,70842860,6540,6540,6540,6540,0
20230731,161500,70842860,6540,6540,6540,6540,0
20230731,161400,70842860,6540,6540,6540,6540,0
20230731,161300,70842860,6540,6540,6540,6540,0
20230731,161200,70842860,6540,6540,6540,6540,0
20230731,161100,70842860,6540,6540,6540,6540,44
20230731,161000,70842860,6540,6540,6540,6540,0
20230731,160900,70842860,6540,6540,6540,6540,0
20230731,160800,70842860,6540,6540,6540,6540,0
20230731,160700,70842860,6540,6540,6540,6540,0
20230731,160600,70842860,6540,6540,6540,6540,0
20230731,160500,70842860,6540,6540,6540,6540,0
20230731,160400,70842860,6540,6540,6540,6540,0
20230731,160300,70842860,6540,6540,6540,6540,0
20230731,160200,70842860,6540,6540,6540,6540,0
20230731,160100,70842860,6540,6540,6540,6540,0
20230731,160000,70842860,6540,6540,6540,6540,0
20230731,155900,70842860,6540,6540,6540,6540,0
20230731,155800,70842860,6540,6540,6540,6540,0
20230731,155700,70842860,6540,6540,6540,6540,0
20230731,155600,70842860,6540,6540,6540,6540,0
20230731,155500,70842860,6540,6540,6540,6540,0
20230731,155400,70842860,6540,6540,6540,6540,0
20230731,155300,70842860,6540,6540,6540,6540,0
20230731,155200,70842860,6540,6540,6540,6540,0
20230731,155100,70842860,6540,6540,6540,6540,0
20230731,155000,70842860,6540,6540,6540,6540,0
20230731,154900,70842860,6540,6540,6540,6540,0
20230731,154800,70842860,6540,6540,6540,6540,0
20230731,154700,70842860,6540,6540,6540,6540,0
20230731,154600,70842860,6540,6540,6540,6540,0
20230731,154500,70842860,6540,6540,6540,6540,0
20230731,154400,70842860,6540,6540,6540,6540,0
20230731,154300,70842860,6540,6540,6540,6540,0
20230731,154200,70842860,6540,6540,6540,6540,0
20230731,154100,70842860,6540,6540,6540,6540,44
20230731,154000,70842860,6540,6540,6540,6540,0
20230731,153900,70842860,6540,6540,6540,6540,0
20230731,153800,70842860,6540,6540,6540,6540,0
20230731,153700,70842860,6540,6540,6540,6540,0
20230731,153600,70842860,6540,6540,6540,6540,0
20230731,153500,70842860,6540,6540,6540,6540,0
20230731,153400,70842860,6540,6540,6540,6540,0
20230731,153300,70842860,6540,6540,6540,6540,0
20230731,153200,70842860,6540,6540,6540,6540,0
20230731,153100,70842860,6540,6540,6540,6540,0
20230731,153000,70842860,6540,6540,6540,6540,44
20230731,152900,70555100,6550,6550,6550,6550,0
20230731,152800,70555100,6550,6550,6550,6550,0
20230731,152700,70555100,6550,6550,6550,6550,0
20230731,152600,70555100,6550,6550,6550,6550,0
20230731,152500,70555100,6550,6550,6550,6550,0
20230731,152400,70555100,6550,6550,6550,6550,0
20230731,152300,70555100,6550,6550,6550,6550,0
20230731,152200,70555100,6550,6550,6550,6550,0
20230731,152100,70555100,6550,6550,6550,6550,0
20230731,152000,70555100,6550,6550,6550,6550,0
20230731,151900,70555100,6550,6540,6550,6540,51
20230731,151800,70221380,6560,6560,6560,6560,7
20230731,151700,70175460,6560,6560,6560,6560,51
20230731,151600,69840900,6580,6580,6580,6580,0
20230731,151500,69840900,6580,6580,6580,6580,3
20230731,151400,69821160,6580,6580,6580,6580,8
20230731,151300,69768520,6590,6590,6590,6590,0
20230731,151200,69768520,6590,6590,6590,6590,0
20230731,151100,69768520,6590,6590,6590,6590,12
20230731,151000,69689440,6600,6600,6600,6600,0
20230731,150900,69689440,6600,6600,6600,6600,0
20230731,150800,69689440,6600,6600,6600,6600,0
20230731,150700,69689440,6600,6600,6600,6600,0
20230731,150600,69689440,6600,6600,6600,6600,0
20230731,150500,69689440,6600,6600,6600,6600,0
20230731,150400,69689440,6600,6600,6600,6600,0
20230731,150300,69689440,6600,6600,6600,6600,0
20230731,150200,69689440,6600,6600,6600,6600,0
20230731,150100,69689440,6600,6600,6600,6600,0
20230731,150000,69689440,6600,6600,6600,6600,0
20230731,145900,69689440,6600,6600,6600,6600,0
20230731,145800,69689440,6600,6600,6600,6600,0
20230731,145700,69689440,6600,6600,6600,6600,44
20230731,145600,69399040,6600,6600,6600,6600,1
20230731,145500,69392440,6620,6620,6620,6620,0
20230731,145400,69392440,6620,6620,6620,6620,0
20230731,145300,69392440,6620,6620,6620,6620,34
20230731,145200,69167360,6620,6620,6620,6620,16
20230731,145100,69061440,6630,6630,6630,6630,0
20230731,145000,69061440,6630,6630,6630,6630,51
20230731,144900,68723310,6640,6640,6640,6640,0
20230731,144800,68723310,6640,6640,6640,6640,0
20230731,144700,68723310,6640,6640,6640,6640,0
20230731,144600,68723310,6640,6640,6640,6640,0
20230731,144500,68723310,6640,6640,6640,6640,0
20230731,144400,68723310,6640,6640,6640,6640,0
20230731,144300,68723310,6640,6640,6640,6640,0
20230731,144200,68723310,6640,6640,6640,6640,0
20230731,144100,68723310,6640,6640,6640,6640,0
20230731,144000,68723310,6640,6640,6640,6640,0
20230731,143900,68723310,6640,6640,6640,6640,1
20230731,143800,68716670,6560,6560,6560,6560,0
20230731,143700,68716670,6560,6560,6560,6560,0
20230731,143600,68716670,6560,6570,6570,6560,160
20230731,143500,67665860,6550,6550,6550,6550,0
20230731,143400,67665860,6550,6610,6610,6550,417
20230731,143300,64925550,6610,6610,6610,6610,0
20230731,143200,64925550,6610,6610,6610,6610,0
20230731,143100,64925550,6610,6610,6610,6610,0
20230731,143000,64925550,6610,6610,6610,6610,0
20230731,142900,64925550,6610,6610,6610,6610,0
20230731,142800,64925550,6610,6610,6610,6610,0
20230731,142700,64925550,6610,6610,6610,6610,0
20230731,142600,64925550,6610,6610,6610,6610,0
20230731,142500,64925550,6610,6630,6630,6610,276
20230731,142400,63100310,6630,6630,6630,6630,0
20230731,142300,63100310,6630,6630,6630,6630,0
20230731,142200,63100310,6630,6630,6630,6630,0
20230731,142100,63100310,6630,6640,6640,6630,168
20230731,142000,61985950,6640,6640,6640,6640,0
20230731,141900,61985950,6640,6640,6640,6640,0
20230731,141800,61985950,6640,6640,6640,6640,0
20230731,141700,61985950,6640,6640,6640,6640,0
20230731,141600,61985950,6640,6640,6640,6640,0
20230731,141500,61985950,6640,6640,6640,6640,0
20230731,141400,61985950,6640,6640,6640,6640,0
20230731,141300,61985950,6640,6650,6650,6640,474
20230731,141200,58834440,6650,6650,6650,6650,0
20230731,141100,58834440,6650,6650,6650,6650,0
20230731,141000,58834440,6650,6650,6650,6650,0
20230731,140900,58834440,6650,6650,6650,6650,0
20230731,140800,58834440,6650,6650,6650,6650,0
20230731,140700,58834440,6650,6650,6650,6650,0
20230731,140600,58834440,6650,6650,6650,6650,0
20230731,140500,58834440,6650,6650,6650,6650,0
20230731,140400,58834440,6650,6650,6650,6650,0
20230731,140300,58834440,6650,6650,6650,6650,0
20230731,140200,58834440,6650,6650,6650,6650,0
20230731,140100,58834440,6650,6650,6650,6650,0
20230731,140000,58834440,6650,6660,6660,6650,18
20230731,135900,58714730,6650,6650,6650,6650,0
20230731,135800,58714730,6650,6650,6650,6650,0
20230731,135700,58714730,6650,6650,6650,6650,0
20230731,135600,58714730,6650,6650,6650,6650,83
20230731,135500,58162780,6660,6660,6660,6660,0
20230731,135400,58162780,6660,6660,6660,6660,13
20230731,135300,58076200,6670,6670,6670,6670,0
20230731,135200,58076200,6670,6670,6670,6670,0
20230731,135100,58076200,6670,6670,6670,6670,71
20230731,135000,57602630,6660,6660,6660,6660,0
20230731,134900,57602630,6660,6660,6660,6660,0
20230731,134800,57602630,6660,6660,6660,6660,0
20230731,134700,57602630,6660,6660,6660,6660,0
20230731,134600,57602630,6660,6660,6660,6660,0
20230731,134500,57602630,6660,6660,6660,6660,0
20230731,134400,57602630,6660,6660,6660,6660,18
20230731,134300,57482750,6660,6660,6660,6660,0
20230731,134200,57482750,6660,6660,6660,6660,0
20230731,134100,57482750,6660,6660,6660,6660,0
20230731,134000,57482750,6660,6660,6660,6660,0
20230731,133900,57482750,6660,6660,6660,6660,0
20230731,133800,57482750,6660,6660,6660,6660,1
20230731,133700,57476090,6620,6620,6620,6620,0
20230731,133600,57476090,6620,6620,6620,6620,0
20230731,133500,57476090,6620,6620,6620,6620,0
20230731,133400,57476090,6620,6620,6620,6620,0
20230731,133300,57476090,6620,6620,6620,6620,0
20230731,133200,57476090,6620,6620,6620,6620,0
20230731,133100,57476090,6620,6620,6620,6620,0
20230731,133000,57476090,6620,6620,6620,6620,0
20230731,132900,57476090,6620,6620,6620,6620,0
20230731,132800,57476090,6620,6620,6620,6620,0
20230731,132700,57476090,6620,6620,6620,6620,0
20230731,132600,57476090,6620,6620,6620,6620,0
20230731,132500,57476090,6620,6620,6620,6620,0
20230731,132400,57476090,6620,6620,6620,6620,0
20230731,132300,57476090,6620,6620,6620,6620,0
20230731,132200,57476090,6620,6620,6620,6620,0
20230731,132100,57476090,6620,6620,6620,6620,0
20230731,132000,57476090,6620,6620,6620,6620,0
20230731,131900,57476090,6620,6620,6620,6620,0
20230731,131800,57476090,6620,6620,6620,6620,0
20230731,131700,57476090,6620,6620,6620,6620,10
20230731,131600,57409890,6630,6630,6630,6630,0
20230731,131500,57409890,6630,6630,6630,6630,30
20230731,131400,57210990,6630,6630,6630,6630,22
20230731,131300,57065130,6630,6630,6630,6630,0
20230731,131200,57065130,6630,6630,6630,6630,48
20230731,131100,56746890,6630,6640,6640,6630,109
20230731,131000,56024140,6640,6660,6660,6640,153
20230731,130900,55007160,6660,6660,6660,6660,0
20230731,130800,55007160,6660,6660,6660,6660,0
20230731,130700,55007160,6660,6660,6660,6660,0
20230731,130600,55007160,6660,6660,6660,6660,0
20230731,130500,55007160,6660,6670,6670,6660,597
20230731,130400,51026140,6670,6670,6670,6670,32
20230731,130300,50812700,6670,6670,6670,6670,0
20230731,130200,50812700,6670,6670,6670,6670,0
20230731,130100,50812700,6670,6670,6670,6670,0
20230731,130000,50812700,6670,6670,6670,6670,0
20230731,125900,50812700,6670,6670,6670,6670,0
20230731,125800,50812700,6670,6670,6670,6670,0
20230731,125700,50812700,6670,6670,6670,6670,53
20230731,125600,50459190,6700,6700,6700,6700,0
20230731,125500,50459190,6700,6700,6700,6700,0
20230731,125400,50459190,6700,6700,6700,6700,0
20230731,125300,50459190,6700,6700,6700,6700,0
20230731,125200,50459190,6700,6700,6700,6700,0
20230731,125100,50459190,6700,6700,6700,6700,0
20230731,125000,50459190,6700,6700,6700,6700,0
20230731,124900,50459190,6700,6700,6700,6700,0
20230731,124800,50459190,6700,6700,6700,6700,0
20230731,124700,50459190,6700,6700,6700,6700,0
20230731,124600,50459190,6700,6700,6700,6700,0
20230731,124500,50459190,6700,6700,6700,6700,0
20230731,124400,50459190,6700,6700,6700,6700,0
20230731,124300,50459190,6700,6700,6700,6700,0
20230731,124200,50459190,6700,6700,6700,6700,0
20230731,124100,50459190,6700,6700,6700,6700,800
20230731,124000,45099190,6670,6670,6670,6670,0
20230731,123900,45099190,6670,6670,6670,6670,0
20230731,123800,45099190,6670,6670,6670,6670,0
20230731,123700,45099190,6670,6670,6670,6670,0
20230731,123600,45099190,6670,6670,6670,6670,0
20230731,123500,45099190,6670,6670,6670,6670,0
20230731,123400,45099190,6670,6670,6670,6670,0
20230731,123300,45099190,6670,6670,6670,6670,0
20230731,123200,45099190,6670,6670,6670,6670,0
20230731,123100,45099190,6670,6670,6670,6670,0
20230731,123000,45099190,6670,6670,6670,6670,0
20230731,122900,45099190,6670,6670,6670,6670,0
20230731,122800,45099190,6670,6670,6670,6670,0
20230731,122700,45099190,6670,6670,6670,6670,0
20230731,122600,45099190,6670,6670,6670,6670,0
20230731,122500,45099190,6670,6670,6670,6670,0
20230731,122400,45099190,6670,6670,6670,6670,0
20230731,122300,45099190,6670,6670,6670,6670,0
20230731,122200,45099190,6670,6670,6670,6670,0
20230731,122100,45099190,6670,6670,6670,6670,0
20230731,122000,45099190,6670,6670,6670,6670,0
20230731,121900,45099190,6670,6670,6670,6670,0
20230731,121800,45099190,6670,6670,6670,6670,0
20230731,121700,45099190,6670,6670,6670,6670,0
20230731,121600,45099190,6670,6670,6670,6670,33
20230731,121500,44879080,6690,6690,6690,6690,0
20230731,121400,44879080,6690,6690,6690,6690,0
20230731,121300,44879080,6690,6690,6690,6690,0
20230731,121200,44879080,6690,6690,6690,6690,0
20230731,121100,44879080,6690,6690,6690,6690,0
20230731,121000,44879080,6690,6690,6690,6690,38
20230731,120900,44624860,6690,6690,6690,6690,0
20230731,120800,44624860,6690,6690,6690,6690,0
20230731,120700,44624860,6690,6690,6690,6690,0
20230731,120600,44624860,6690,6690,6690,6690,0
20230731,120500,44624860,6690,6690,6690,6690,0
20230731,120400,44624860,6690,6690,6690,6690,0
20230731,120300,44624860,6690,6690,6690,6690,0
20230731,120200,44624860,6690,6690,6690,6690,0
20230731,120100,44624860,6690,6690,6690,6690,10
20230731,120000,44557960,6690,6690,6690,6690,0
20230731,115900,44557960,6690,6690,6690,6690,0
20230731,115800,44557960,6690,6690,6690,6690,0
20230731,115700,44557960,6690,6690,6690,6690,1
20230731,115600,44551270,6690,6690,6690,6690,0
20230731,115500,44551270,6690,6690,6690,6690,0
20230731,115400,44551270,6690,6690,6690,6690,11
20230731,115300,44477680,6690,6690,6690,6690,0
20230731,115200,44477680,6690,6690,6690,6690,1
20230731,115100,44470990,6700,6690,6700,6690,248
20230731,115000,42809410,6700,6700,6700,6700,0
20230731,114900,42809410,6700,6700,6700,6700,0
20230731,114800,42809410,6700,6700,6700,6700,0
20230731,114700,42809410,6700,6700,6700,6700,0
20230731,114600,42809410,6700,6700,6700,6700,1
20230731,114500,42802710,6680,6680,6680,6680,0
20230731,114400,42802710,6680,6680,6680,6680,70
20230731,114300,42335110,6670,6670,6670,6670,0
20230731,114200,42335110,6670,6670,6670,6670,0
20230731,114100,42335110,6670,6670,6670,6670,0
20230731,114000,42335110,6670,6670,6670,6670,0
20230731,113900,42335110,6670,6670,6670,6670,0
20230731,113800,42335110,6670,6670,6670,6670,0
20230731,113700,42335110,6670,6670,6670,6670,0
20230731,113600,42335110,6670,6670,6670,6670,0
20230731,113500,42335110,6670,6670,6670,6670,0
20230731,113400,42335110,6670,6670,6670,6670,0
20230731,113300,42335110,6670,6670,6670,6670,0
20230731,113200,42335110,6670,6670,6670,6670,0
20230731,113100,42335110,6670,6670,6670,6670,0
20230731,113000,42335110,6670,6670,6670,6670,0
20230731,112900,42335110,6670,6670,6670,6670,0
20230731,112800,42335110,6670,6670,6670,6670,0
20230731,112700,42335110,6670,6670,6670,6670,0
20230731,112600,42335110,6670,6670,6670,6670,0
20230731,112500,42335110,6670,6670,6670,6670,0
20230731,112400,42335110,6670,6670,6670,6670,0
20230731,112300,42335110,6670,6670,6670,6670,0
20230731,112200,42335110,6670,6670,6670,6670,0
20230731,112100,42335110,6670,6670,6670,6670,0
20230731,112000,42335110,6670,6670,6670,6670,0
20230731,111900,42335110,6670,6680,6680,6670,59
20230731,111800,41941200,6680,6680,6680,6680,0
20230731,111700,41941200,6680,6680,6680,6680,0
20230731,111600,41941200,6680,6680,6680,6680,0
20230731,111500,41941200,6680,6680,6680,6680,0
20230731,111400,41941200,6680,6680,6680,6680,0
20230731,111300,41941200,6680,6680,6680,6680,0
20230731,111200,41941200,6680,6680,6680,6680,0
20230731,111100,41941200,6680,6680,6680,6680,0
20230731,111000,41941200,6680,6680,6680,6680,0
20230731,110900,41941200,6680,6680,6680,6680,0
20230731,110800,41941200,6680,6680,6680,6680,0
20230731,110700,41941200,6680,6680,6680,6680,0
20230731,110600,41941200,6680,6680,6680,6680,20
20230731,110500,41807600,6670,6680,6680,6670,145
20230731,110400,40839650,6680,6680,6680,6680,0
20230731,110300,40839650,6680,6680,6680,6680,0
20230731,110200,40839650,6680,6680,6680,6680,100
20230731,110100,40171650,6690,6690,6690,6690,100
20230731,110000,39502650,6680,6680,6680,6680,0
20230731,105900,39502650,6680,6680,6680,6680,0
20230731,105800,39502650,6680,6680,6680,6680,0
20230731,105700,39502650,6680,6680,6680,6680,0
20230731,105600,39502650,6680,6680,6680,6680,0
20230731,105500,39502650,6680,6680,6680,6680,0
20230731,105400,39502650,6680,6680,6680,6680,0
20230731,105300,39502650,6680,6680,6680,6680,0
20230731,105200,39502650,6680,6680,6680,6680,0
20230731,105100,39502650,6680,6680,6680,6680,0
20230731,105000,39502650,6680,6680,6680,6680,20
20230731,104900,39369050,6710,6710,6710,6710,0
20230731,104800,39369050,6710,6710,6710,6710,0
20230731,104700,39369050,6710,6710,6710,6710,0
20230731,104600,39369050,6710,6710,6710,6710,0
20230731,104500,39369050,6710,6710,6710,6710,30
20230731,104400,39167750,6710,6710,6710,6710,57
20230731,104300,38785280,6690,6690,6690,6690,0
20230731,104200,38785280,6690,6690,6690,6690,0
20230731,104100,38785280,6690,6690,6690,6690,0
20230731,104000,38785280,6690,6690,6690,6690,0
20230731,103900,38785280,6690,6690,6690,6690,0
20230731,103800,38785280,6690,6690,6690,6690,0
20230731,103700,38785280,6690,6690,6690,6690,0
20230731,103600,38785280,6690,6690,6690,6690,0
20230731,103500,38785280,6690,6690,6690,6690,0
20230731,103400,38785280,6690,6690,6690,6690,0
20230731,103300,38785280,6690,6690,6690,6690,30
20230731,103200,38584580,6680,6680,6680,6680,0
20230731,103100,38584580,6680,6680,6680,6680,1
20230731,103000,38577900,6690,6690,6690,6690,0
20230731,102900,38577900,6690,6690,6690,6690,0
20230731,102800,38577900,6690,6690,6690,6690,0
20230731,102700,38577900,6690,6690,6690,6690,970
20230731,102600,32088600,6690,6690,6690,6690,0
20230731,102500,32088600,6690,6680,6690,6680,1030
20230731,102400,25197920,6690,6690,6690,6690,0
20230731,102300,25197920,6690,6690,6690,6690,0
20230731,102200,25197920,6690,6690,6690,6690,0
20230731,102100,25197920,6690,6690,6690,6690,0
20230731,102000,25197920,6690,6650,6690,6650,210
20230731,101900,23795220,6650,6640,6650,6640,240
20230731,101800,22200690,6640,6640,6640,6640,50
20230731,101700,21868690,6610,6610,6610,6610,0
20230731,101600,21868690,6610,6610,6610,6610,0
20230731,101500,21868690,6610,6610,6610,6610,0
20230731,101400,21868690,6610,6610,6610,6610,0
20230731,101300,21868690,6610,6610,6610,6610,0
20230731,101200,21868690,6610,6610,6610,6610,0
20230731,101100,21868690,6610,6610,6610,6610,0
20230731,101000,21868690,6610,6610,6610,6610,6
20230731,100900,21829030,6610,6610,6610,6610,0
20230731,100800,21829030,6610,6610,6610,6610,0
20230731,100700,21829030,6610,6610,6610,6610,1
20230731,100600,21822420,6610,6610,6610,6610,0
20230731,100500,21822420,6610,6610,6610,6610,0
20230731,100400,21822420,6610,6610,6610,6610,48
20230731,100300,21505140,6600,6600,6600,6600,242
20230731,100200,19907940,6600,6600,6600,6600,0
20230731,100100,19907940,6600,6600,6600,6600,0
20230731,100000,19907940,6600,6600,6600,6600,0
20230731,095900,19907940,6600,6590,6600,6590,17
20230731,095800,19795780,6600,6600,6600,6600,0
20230731,095700,19795780,6600,6600,6600,6600,119
20230731,095600,19010380,6600,6600,6600,6600,0
20230731,095500,19010380,6600,6600,6600,6600,0
20230731,095400,19010380,6600,6600,6600,6600,0
20230731,095300,19010380,6600,6600,6600,6600,0
20230731,095200,19010380,6600,6600,6600,6600,1
20230731,095100,19003780,6600,6600,6600,6600,0
20230731,095000,19003780,6600,6600,6600,6600,0
20230731,094900,19003780,6600,6600,6600,6600,0
20230731,094800,19003780,6600,6600,6600,6600,0
20230731,094700,19003780,6600,6600,6600,6600,0
20230731,094600,19003780,6600,6600,6600,6600,0
20230731,094500,19003780,6600,6600,6600,6600,0
20230731,094400,19003780,6600,6600,6600,6600,0
20230731,094300,19003780,6600,6600,6600,6600,0
20230731,094200,19003780,6600,6570,6610,6570,713
20230731,094100,14301000,6570,6570,6570,6570,0
20230731,094000,14301000,6570,6570,6570,6570,0
20230731,093900,14301000,6570,6570,6570,6570,0
20230731,093800,14301000,6570,6570,6570,6570,1
20230731,093700,14294430,6570,6570,6570,6570,0
20230731,093600,14294430,6570,6570,6570,6570,0
20230731,093500,14294430,6570,6570,6570,6570,0
20230731,093400,14294430,6570,6570,6570,6570,1
20230731,093300,14287860,6550,6550,6550,6550,0
20230731,093200,14287860,6550,6550,6550,6550,0
20230731,093100,14287860,6550,6510,6550,6510,16
20230731,093000,14183400,6500,6500,6500,6500,0
20230731,092900,14183400,6500,6500,6500,6500,7
20230731,092800,14137900,6480,6480,6480,6480,0
20230731,092700,14137900,6480,6480,6480,6480,179
20230731,092600,12977980,6480,6480,6480,6480,0
20230731,092500,12977980,6480,6480,6480,6480,1
20230731,092400,12971500,6470,6470,6470,6470,0
20230731,092300,12971500,6470,6470,6470,6470,0
20230731,092200,12971500,6470,6510,6510,6470,218
20230731,092100,11556000,6520,6520,6520,6520,7
20230731,092000,11510360,6530,6530,6530,6530,18
20230731,091900,11392820,6530,6530,6530,6530,2
20230731,091800,11379760,6530,6530,6530,6530,0
20230731,091700,11379760,6530,6530,6530,6530,44
20230731,091600,11092440,6520,6510,6520,6510,15
20230731,091500,10994740,6510,6510,6510,6510,0
20230731,091400,10994740,6510,6520,6520,6510,100
20230731,091300,10343240,6520,6560,6560,6520,397
20230731,091200,7743930,6560,6560,6560,6560,0
20230731,091100,7743930,6560,6560,6560,6560,0
20230731,091000,7743930,6560,6560,6560,6560,0
20230731,090900,7743930,6560,6560,6560,6560,10
20230731,090800,7678330,6590,6590,6590,6590,0
20230731,090700,7678330,6590,6590,6590,6590,0
20230731,090600,7678330,6590,6590,6590,6590,20
20230731,090500,7546530,6580,6580,6580,6580,15
20230731,090400,7447830,6580,6570,6580,6570,80
20230731,090300,6921630,6550,6550,6550,6550,93
20230731,090200,6312480,6550,6550,6550,6550,0
20230731,090100,6312480,6550,6580,6580,6550,500
20230731,090000,3036720,6580,6610,6610,6580,460