KissMeData/080470/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193700,55291740,5960,5960,5960,5960,23
20230731,193600,55291740,5960,5960,5960,5960,0
20230731,193500,55291740,5960,5960,5960,5960,0
20230731,193400,55291740,5960,5960,5960,5960,0
20230731,193300,55291740,5960,5960,5960,5960,0
20230731,193200,55291740,5960,5960,5960,5960,0
20230731,193100,55291740,5960,5960,5960,5960,0
20230731,193000,55291740,5960,5960,5960,5960,0
20230731,192900,55291740,5960,5960,5960,5960,0
20230731,192800,55291740,5960,5960,5960,5960,0
20230731,192700,55291740,5960,5960,5960,5960,0
20230731,192600,55291740,5960,5960,5960,5960,0
20230731,192500,55291740,5960,5960,5960,5960,0
20230731,192400,55291740,5960,5960,5960,5960,0
20230731,192300,55291740,5960,5960,5960,5960,0
20230731,192200,55291740,5960,5960,5960,5960,0
20230731,192100,55291740,5960,5960,5960,5960,0
20230731,192000,55291740,5960,5960,5960,5960,0
20230731,191900,55291740,5960,5960,5960,5960,0
20230731,191800,55291740,5960,5960,5960,5960,0
20230731,191700,55291740,5960,5960,5960,5960,0
20230731,191600,55291740,5960,5960,5960,5960,0
20230731,191500,55291740,5960,5960,5960,5960,0
20230731,191400,55291740,5960,5960,5960,5960,0
20230731,191300,55291740,5960,5960,5960,5960,0
20230731,191200,55291740,5960,5960,5960,5960,0
20230731,191100,55291740,5960,5960,5960,5960,0
20230731,191000,55291740,5960,5960,5960,5960,0
20230731,190900,55291740,5960,5960,5960,5960,0
20230731,190800,55291740,5960,5960,5960,5960,0
20230731,190700,55291740,5960,5960,5960,5960,23
20230731,190600,55291740,5960,5960,5960,5960,0
20230731,190500,55291740,5960,5960,5960,5960,0
20230731,190400,55291740,5960,5960,5960,5960,0
20230731,190300,55291740,5960,5960,5960,5960,0
20230731,190200,55291740,5960,5960,5960,5960,0
20230731,190100,55291740,5960,5960,5960,5960,0
20230731,190000,55291740,5960,5960,5960,5960,0
20230731,185900,55291740,5960,5960,5960,5960,0
20230731,185800,55291740,5960,5960,5960,5960,0
20230731,185700,55291740,5960,5960,5960,5960,0
20230731,185600,55291740,5960,5960,5960,5960,0
20230731,185500,55291740,5960,5960,5960,5960,0
20230731,185400,55291740,5960,5960,5960,5960,0
20230731,185300,55291740,5960,5960,5960,5960,0
20230731,185200,55291740,5960,5960,5960,5960,0
20230731,185100,55291740,5960,5960,5960,5960,0
20230731,185000,55291740,5960,5960,5960,5960,0
20230731,184900,55291740,5960,5960,5960,5960,0
20230731,184800,55291740,5960,5960,5960,5960,0
20230731,184700,55291740,5960,5960,5960,5960,0
20230731,184600,55291740,5960,5960,5960,5960,0
20230731,184500,55291740,5960,5960,5960,5960,0
20230731,184400,55291740,5960,5960,5960,5960,0
20230731,184300,55291740,5960,5960,5960,5960,0
20230731,184200,55291740,5960,5960,5960,5960,0
20230731,184100,55291740,5960,5960,5960,5960,0
20230731,184000,55291740,5960,5960,5960,5960,0
20230731,183900,55291740,5960,5960,5960,5960,0
20230731,183800,55291740,5960,5960,5960,5960,0
20230731,183700,55291740,5960,5960,5960,5960,23
20230731,183600,55291740,5960,5960,5960,5960,0
20230731,183500,55291740,5960,5960,5960,5960,0
20230731,183400,55291740,5960,5960,5960,5960,0
20230731,183300,55291740,5960,5960,5960,5960,0
20230731,183200,55291740,5960,5960,5960,5960,0
20230731,183100,55291740,5960,5960,5960,5960,0
20230731,183000,55291740,5960,5960,5960,5960,0
20230731,182900,55291740,5960,5960,5960,5960,0
20230731,182800,55291740,5960,5960,5960,5960,0
20230731,182700,55291740,5960,5960,5960,5960,0
20230731,182600,55291740,5960,5960,5960,5960,0
20230731,182500,55291740,5960,5960,5960,5960,0
20230731,182400,55291740,5960,5960,5960,5960,0
20230731,182300,55291740,5960,5960,5960,5960,0
20230731,182200,55291740,5960,5960,5960,5960,0
20230731,182100,55291740,5960,5960,5960,5960,0
20230731,182000,55291740,5960,5960,5960,5960,0
20230731,181900,55291740,5960,5960,5960,5960,0
20230731,181800,55291740,5960,5960,5960,5960,0
20230731,181700,55291740,5960,5960,5960,5960,0
20230731,181600,55291740,5960,5960,5960,5960,0
20230731,181500,55291740,5960,5960,5960,5960,0
20230731,181400,55291740,5960,5960,5960,5960,0
20230731,181300,55291740,5960,5960,5960,5960,0
20230731,181200,55291740,5960,5960,5960,5960,0
20230731,181100,55291740,5960,5960,5960,5960,0
20230731,181000,55291740,5960,5960,5960,5960,0
20230731,180900,55291740,5960,5960,5960,5960,0
20230731,180800,55291740,5960,5960,5960,5960,0
20230731,180700,55291740,5960,5960,5960,5960,23
20230731,180600,55291740,5960,5960,5960,5960,0
20230731,180500,55291740,5960,5960,5960,5960,0
20230731,180400,55291740,5960,5960,5960,5960,0
20230731,180300,55291740,5960,5960,5960,5960,0
20230731,180200,55291740,5960,5960,5960,5960,0
20230731,180100,55291740,5960,5960,5960,5960,0
20230731,180000,55291740,5960,5960,5960,5960,0
20230731,175900,55291740,5960,5960,5960,5960,0
20230731,175800,55291740,5960,5960,5960,5960,0
20230731,175700,55291740,5960,5960,5960,5960,0
20230731,175600,55291740,5960,5960,5960,5960,0
20230731,175500,55291740,5960,5960,5960,5960,0
20230731,175400,55291740,5960,5960,5960,5960,0
20230731,175300,55291740,5960,5960,5960,5960,0
20230731,175200,55291740,5960,5960,5960,5960,0
20230731,175100,55291740,5960,5960,5960,5960,0
20230731,175000,55291740,5960,5960,5960,5960,0
20230731,174900,55291740,5960,5960,5960,5960,0
20230731,174800,55291740,5960,5960,5960,5960,0
20230731,174700,55291740,5960,5960,5960,5960,0
20230731,174600,55291740,5960,5960,5960,5960,0
20230731,174500,55291740,5960,5960,5960,5960,0
20230731,174400,55291740,5960,5960,5960,5960,0
20230731,174300,55291740,5960,5960,5960,5960,0
20230731,174200,55291740,5960,5960,5960,5960,0
20230731,174100,55291740,5960,5960,5960,5960,0
20230731,174000,55291740,5960,5960,5960,5960,0
20230731,173900,55291740,5960,5960,5960,5960,0
20230731,173800,55291740,5960,5960,5960,5960,0
20230731,173700,55291740,5960,5960,5960,5960,23
20230731,173600,55291740,5960,5960,5960,5960,0
20230731,173500,55291740,5960,5960,5960,5960,0
20230731,173400,55291740,5960,5960,5960,5960,0
20230731,173300,55291740,5960,5960,5960,5960,0
20230731,173200,55291740,5960,5960,5960,5960,0
20230731,173100,55291740,5960,5960,5960,5960,0
20230731,173000,55291740,5960,5960,5960,5960,0
20230731,172900,55291740,5960,5960,5960,5960,0
20230731,172800,55291740,5960,5960,5960,5960,0
20230731,172700,55291740,5960,5960,5960,5960,0
20230731,172600,55291740,5960,5960,5960,5960,0
20230731,172500,55291740,5960,5960,5960,5960,0
20230731,172400,55291740,5960,5960,5960,5960,0
20230731,172300,55291740,5960,5960,5960,5960,0
20230731,172200,55291740,5960,5960,5960,5960,0
20230731,172100,55291740,5960,5960,5960,5960,0
20230731,172000,55291740,5960,5960,5960,5960,0
20230731,171900,55291740,5960,5960,5960,5960,0
20230731,171800,55291740,5960,5960,5960,5960,0
20230731,171700,55291740,5960,5960,5960,5960,0
20230731,171600,55291740,5960,5960,5960,5960,0
20230731,171500,55291740,5960,5960,5960,5960,0
20230731,171400,55291740,5960,5960,5960,5960,0
20230731,171300,55291740,5960,5960,5960,5960,0
20230731,171200,55291740,5960,5960,5960,5960,0
20230731,171100,55291740,5960,5960,5960,5960,0
20230731,171000,55291740,5960,5960,5960,5960,0
20230731,170900,55291740,5960,5960,5960,5960,0
20230731,170800,55291740,5960,5960,5960,5960,0
20230731,170700,55291740,5960,5960,5960,5960,23
20230731,170600,55291740,5960,5960,5960,5960,0
20230731,170500,55291740,5960,5960,5960,5960,0
20230731,170400,55291740,5960,5960,5960,5960,0
20230731,170300,55291740,5960,5960,5960,5960,0
20230731,170200,55291740,5960,5960,5960,5960,0
20230731,170100,55291740,5960,5960,5960,5960,0
20230731,170000,55291740,5960,5960,5960,5960,0
20230731,165900,55291740,5960,5960,5960,5960,0
20230731,165800,55291740,5960,5960,5960,5960,0
20230731,165700,55291740,5960,5960,5960,5960,0
20230731,165600,55291740,5960,5960,5960,5960,0
20230731,165500,55291740,5960,5960,5960,5960,0
20230731,165400,55291740,5960,5960,5960,5960,0
20230731,165300,55291740,5960,5960,5960,5960,0
20230731,165200,55291740,5960,5960,5960,5960,0
20230731,165100,55291740,5960,5960,5960,5960,0
20230731,165000,55291740,5960,5960,5960,5960,0
20230731,164900,55291740,5960,5960,5960,5960,0
20230731,164800,55291740,5960,5960,5960,5960,0
20230731,164700,55291740,5960,5960,5960,5960,0
20230731,164600,55291740,5960,5960,5960,5960,0
20230731,164500,55291740,5960,5960,5960,5960,0
20230731,164400,55291740,5960,5960,5960,5960,0
20230731,164300,55291740,5960,5960,5960,5960,0
20230731,164200,55291740,5960,5960,5960,5960,0
20230731,164100,55291740,5960,5960,5960,5960,0
20230731,164000,55291740,5960,5960,5960,5960,0
20230731,163900,55291740,5960,5960,5960,5960,0
20230731,163800,55291740,5960,5960,5960,5960,0
20230731,163700,55291740,5960,5960,5960,5960,23
20230731,163600,55291740,5960,5960,5960,5960,0
20230731,163500,55291740,5960,5960,5960,5960,0
20230731,163400,55291740,5960,5960,5960,5960,0
20230731,163300,55291740,5960,5960,5960,5960,0
20230731,163200,55291740,5960,5960,5960,5960,0
20230731,163100,55291740,5960,5960,5960,5960,0
20230731,163000,55291740,5960,5960,5960,5960,0
20230731,162900,55291740,5960,5960,5960,5960,0
20230731,162800,55291740,5960,5960,5960,5960,0
20230731,162700,55291740,5960,5960,5960,5960,0
20230731,162600,55291740,5960,5960,5960,5960,0
20230731,162500,55291740,5960,5960,5960,5960,0
20230731,162400,55291740,5960,5960,5960,5960,0
20230731,162300,55291740,5960,5960,5960,5960,0
20230731,162200,55291740,5960,5960,5960,5960,0
20230731,162100,55291740,5960,5960,5960,5960,0
20230731,162000,55291740,5960,5960,5960,5960,0
20230731,161900,55291740,5960,5960,5960,5960,0
20230731,161800,55291740,5960,5960,5960,5960,0
20230731,161700,55291740,5960,5960,5960,5960,0
20230731,161600,55291740,5960,5960,5960,5960,0
20230731,161500,55291740,5960,5960,5960,5960,0
20230731,161400,55291740,5960,5960,5960,5960,0
20230731,161300,55291740,5960,5960,5960,5960,0
20230731,161200,55291740,5960,5960,5960,5960,0
20230731,161100,55291740,5960,5960,5960,5960,0
20230731,161000,55291740,5960,5960,5960,5960,0
20230731,160900,55291740,5960,5960,5960,5960,0
20230731,160800,55291740,5960,5960,5960,5960,0
20230731,160700,55291740,5960,5960,5960,5960,23
20230731,160600,55291740,5960,5960,5960,5960,0
20230731,160500,55291740,5960,5960,5960,5960,0
20230731,160400,55291740,5960,5960,5960,5960,0
20230731,160300,55291740,5960,5960,5960,5960,0
20230731,160200,55291740,5960,5960,5960,5960,0
20230731,160100,55291740,5960,5960,5960,5960,0
20230731,160000,55291740,5960,5960,5960,5960,0
20230731,155900,55291740,5960,5960,5960,5960,0
20230731,155800,55291740,5960,5960,5960,5960,0
20230731,155700,55291740,5960,5960,5960,5960,0
20230731,155600,55291740,5960,5960,5960,5960,0
20230731,155500,55291740,5960,5960,5960,5960,0
20230731,155400,55291740,5960,5960,5960,5960,0
20230731,155300,55291740,5960,5960,5960,5960,0
20230731,155200,55291740,5960,5960,5960,5960,0
20230731,155100,55291740,5960,5960,5960,5960,0
20230731,155000,55291740,5960,5960,5960,5960,0
20230731,154900,55291740,5960,5960,5960,5960,0
20230731,154800,55291740,5960,5960,5960,5960,0
20230731,154700,55291740,5960,5960,5960,5960,0
20230731,154600,55291740,5960,5960,5960,5960,0
20230731,154500,55291740,5960,5960,5960,5960,0
20230731,154400,55291740,5960,5960,5960,5960,0
20230731,154300,55291740,5960,5960,5960,5960,0
20230731,154200,55291740,5960,5960,5960,5960,0
20230731,154100,55291740,5960,5960,5960,5960,0
20230731,154000,55291740,5960,5960,5960,5960,0
20230731,153900,55291740,5960,5960,5960,5960,0
20230731,153800,55291740,5960,5960,5960,5960,0
20230731,153700,55291740,5960,5960,5960,5960,23
20230731,153600,55291740,5960,5960,5960,5960,0
20230731,153500,55291740,5960,5960,5960,5960,0
20230731,153400,55291740,5960,5960,5960,5960,0
20230731,153300,55291740,5960,5960,5960,5960,0
20230731,153200,55291740,5960,5960,5960,5960,0
20230731,153100,55291740,5960,5960,5960,5960,0
20230731,153000,55291740,5960,5960,5960,5960,23
20230731,152900,55154660,5960,5960,5960,5960,0
20230731,152800,55154660,5960,5960,5960,5960,0
20230731,152700,55154660,5960,5960,5960,5960,0
20230731,152600,55154660,5960,5960,5960,5960,0
20230731,152500,55154660,5960,5960,5960,5960,0
20230731,152400,55154660,5960,5960,5960,5960,0
20230731,152300,55154660,5960,5960,5960,5960,0
20230731,152200,55154660,5960,5960,5960,5960,0
20230731,152100,55154660,5960,5960,5960,5960,0
20230731,152000,55154660,5960,5960,5960,5960,0
20230731,151900,55154660,5960,5960,5960,5960,66
20230731,151800,54761300,5960,5960,5960,5960,3
20230731,151700,54743420,5960,5960,5960,5960,18
20230731,151600,54636140,5960,5960,5960,5960,101
20230731,151500,54034180,5950,5950,5950,5950,0
20230731,151400,54034180,5950,5950,5950,5950,0
20230731,151300,54034180,5950,5950,5950,5950,0
20230731,151200,54034180,5950,5950,5950,5950,0
20230731,151100,54034180,5950,5950,5950,5950,0
20230731,151000,54034180,5950,5950,5950,5950,35
20230731,150900,53825930,5960,5960,5960,5960,0
20230731,150800,53825930,5960,5960,5960,5960,0
20230731,150700,53825930,5960,5960,5960,5960,0
20230731,150600,53825930,5960,5960,5960,5960,0
20230731,150500,53825930,5960,5960,5960,5960,0
20230731,150400,53825930,5960,5960,5960,5960,0
20230731,150300,53825930,5960,5960,5960,5960,0
20230731,150200,53825930,5960,5960,5960,5960,1
20230731,150100,53819970,5960,5960,5960,5960,0
20230731,150000,53819970,5960,5960,5960,5960,0
20230731,145900,53819970,5960,5960,5960,5960,0
20230731,145800,53819970,5960,5960,5960,5960,0
20230731,145700,53819970,5960,5960,5960,5960,0
20230731,145600,53819970,5960,5960,5960,5960,0
20230731,145500,53819970,5960,5930,5960,5930,88
20230731,145400,53295650,5930,5930,5930,5930,0
20230731,145300,53295650,5930,5930,5930,5930,0
20230731,145200,53295650,5930,5930,5930,5930,0
20230731,145100,53295650,5930,5930,5930,5930,21
20230731,145000,53171120,5920,5920,5920,5920,0
20230731,144900,53171120,5920,5920,5920,5920,0
20230731,144800,53171120,5920,5920,5920,5920,0
20230731,144700,53171120,5920,5920,5920,5920,0
20230731,144600,53171120,5920,5920,5920,5920,0
20230731,144500,53171120,5920,5920,5920,5920,0
20230731,144400,53171120,5920,5920,5920,5920,0
20230731,144300,53171120,5920,5920,5920,5920,0
20230731,144200,53171120,5920,5920,5920,5920,0
20230731,144100,53171120,5920,5920,5920,5920,0
20230731,144000,53171120,5920,5920,5920,5920,0
20230731,143900,53171120,5920,5920,5920,5920,0
20230731,143800,53171120,5920,5920,5920,5920,0
20230731,143700,53171120,5920,5920,5920,5920,171
20230731,143600,52158800,5920,5920,5920,5920,0
20230731,143500,52158800,5920,5920,5920,5920,0
20230731,143400,52158800,5920,5920,5920,5920,0
20230731,143300,52158800,5920,5920,5920,5920,0
20230731,143200,52158800,5920,5920,5920,5920,6
20230731,143100,52123280,5920,5920,5920,5920,0
20230731,143000,52123280,5920,5920,5920,5920,0
20230731,142900,52123280,5920,5920,5920,5920,0
20230731,142800,52123280,5920,5920,5920,5920,0
20230731,142700,52123280,5920,5920,5920,5920,20
20230731,142600,52004880,5920,5920,5920,5920,0
20230731,142500,52004880,5920,5920,5920,5920,0
20230731,142400,52004880,5920,5920,5920,5920,0
20230731,142300,52004880,5920,5920,5920,5920,0
20230731,142200,52004880,5920,5920,5920,5920,0
20230731,142100,52004880,5920,5920,5920,5920,0
20230731,142000,52004880,5920,5920,5920,5920,0
20230731,141900,52004880,5920,5920,5920,5920,0
20230731,141800,52004880,5920,5920,5920,5920,0
20230731,141700,52004880,5920,5920,5920,5920,0
20230731,141600,52004880,5920,5930,5930,5920,18
20230731,141500,51898220,5950,5950,5950,5950,0
20230731,141400,51898220,5950,5950,5950,5950,0
20230731,141300,51898220,5950,5950,5950,5950,0
20230731,141200,51898220,5950,5950,5950,5950,0
20230731,141100,51898220,5950,5950,5950,5950,0
20230731,141000,51898220,5950,5950,5950,5950,0
20230731,140900,51898220,5950,5950,5950,5950,0
20230731,140800,51898220,5950,5950,5950,5950,0
20230731,140700,51898220,5950,5950,5950,5950,0
20230731,140600,51898220,5950,5950,5950,5950,0
20230731,140500,51898220,5950,5950,5950,5950,0
20230731,140400,51898220,5950,5950,5950,5950,0
20230731,140300,51898220,5950,5950,5950,5950,0
20230731,140200,51898220,5950,5950,5950,5950,0
20230731,140100,51898220,5950,5950,5950,5950,0
20230731,140000,51898220,5950,5950,5950,5950,0
20230731,135900,51898220,5950,5950,5950,5950,0
20230731,135800,51898220,5950,5950,5950,5950,0
20230731,135700,51898220,5950,5950,5950,5950,0
20230731,135600,51898220,5950,5950,5950,5950,0
20230731,135500,51898220,5950,5950,5950,5950,0
20230731,135400,51898220,5950,5950,5950,5950,0
20230731,135300,51898220,5950,5950,5950,5950,0
20230731,135200,51898220,5950,5950,5950,5950,0
20230731,135100,51898220,5950,5950,5950,5950,0
20230731,135000,51898220,5950,5950,5950,5950,0
20230731,134900,51898220,5950,5950,5950,5950,10
20230731,134800,51838720,5960,5960,5960,5960,0
20230731,134700,51838720,5960,5960,5960,5960,0
20230731,134600,51838720,5960,5960,5960,5960,0
20230731,134500,51838720,5960,5960,5960,5960,0
20230731,134400,51838720,5960,5960,5960,5960,0
20230731,134300,51838720,5960,5960,5960,5960,0
20230731,134200,51838720,5960,5960,5960,5960,0
20230731,134100,51838720,5960,5960,5960,5960,0
20230731,134000,51838720,5960,5960,5960,5960,0
20230731,133900,51838720,5960,5960,5960,5960,0
20230731,133800,51838720,5960,5960,5960,5960,0
20230731,133700,51838720,5960,5960,5960,5960,0
20230731,133600,51838720,5960,5960,5960,5960,1
20230731,133500,51832760,5920,5920,5920,5920,0
20230731,133400,51832760,5920,5920,5920,5920,0
20230731,133300,51832760,5920,5920,5920,5920,0
20230731,133200,51832760,5920,5920,5920,5920,0
20230731,133100,51832760,5920,5940,5940,5920,101
20230731,133000,51234270,5940,5940,5940,5940,0
20230731,132900,51234270,5940,5940,5940,5940,0
20230731,132800,51234270,5940,5940,5940,5940,20
20230731,132700,51115470,5950,5950,5950,5950,11
20230731,132600,51050020,5960,5960,5960,5960,1
20230731,132500,51044060,5950,5950,5950,5950,0
20230731,132400,51044060,5950,5950,5950,5950,0
20230731,132300,51044060,5950,5950,5950,5950,0
20230731,132200,51044060,5950,5950,5950,5950,46
20230731,132100,50770360,5960,5960,5960,5960,0
20230731,132000,50770360,5960,5960,5960,5960,0
20230731,131900,50770360,5960,5960,5960,5960,0
20230731,131800,50770360,5960,5960,5960,5960,1
20230731,131700,50764400,5960,5960,5960,5960,0
20230731,131600,50764400,5960,5960,5960,5960,20
20230731,131500,50645200,5970,5970,5970,5970,0
20230731,131400,50645200,5970,5970,5970,5970,0
20230731,131300,50645200,5970,5970,5970,5970,0
20230731,131200,50645200,5970,5970,5970,5970,0
20230731,131100,50645200,5970,5970,5970,5970,12
20230731,131000,50573560,5960,5960,5960,5960,0
20230731,130900,50573560,5960,5960,5960,5960,0
20230731,130800,50573560,5960,5960,5960,5960,4
20230731,130700,50549720,5960,5960,5960,5960,0
20230731,130600,50549720,5960,5960,5960,5960,0
20230731,130500,50549720,5960,5960,5960,5960,0
20230731,130400,50549720,5960,5960,5960,5960,0
20230731,130300,50549720,5960,5960,5960,5960,10
20230731,130200,50490120,5960,5960,5960,5960,0
20230731,130100,50490120,5960,5960,5960,5960,0
20230731,130000,50490120,5960,5960,5960,5960,0
20230731,125900,50490120,5960,5960,5960,5960,0
20230731,125800,50490120,5960,5960,5960,5960,0
20230731,125700,50490120,5960,5960,5960,5960,0
20230731,125600,50490120,5960,5960,5960,5960,5
20230731,125500,50460320,5950,5950,5950,5950,100
20230731,125400,49865320,5950,5950,5950,5950,0
20230731,125300,49865320,5950,5950,5950,5950,0
20230731,125200,49865320,5950,5950,5950,5950,6
20230731,125100,49829620,5960,5960,5960,5960,0
20230731,125000,49829620,5960,5960,5960,5960,0
20230731,124900,49829620,5960,5960,5960,5960,0
20230731,124800,49829620,5960,5960,5960,5960,0
20230731,124700,49829620,5960,5960,5960,5960,10
20230731,124600,49770020,5960,5960,5960,5960,0
20230731,124500,49770020,5960,5960,5960,5960,14
20230731,124400,49686580,5950,5950,5950,5950,120
20230731,124300,48972580,5950,5950,5950,5950,0
20230731,124200,48972580,5950,5950,5950,5950,0
20230731,124100,48972580,5950,5950,5950,5950,0
20230731,124000,48972580,5950,5950,5950,5950,0
20230731,123900,48972580,5950,5950,5950,5950,0
20230731,123800,48972580,5950,5950,5950,5950,0
20230731,123700,48972580,5950,5950,5950,5950,0
20230731,123600,48972580,5950,5950,5950,5950,0
20230731,123500,48972580,5950,5950,5950,5950,0
20230731,123400,48972580,5950,5950,5950,5950,200
20230731,123300,47782580,5950,5950,5950,5950,51
20230731,123200,47479130,5950,5950,5950,5950,0
20230731,123100,47479130,5950,5950,5950,5950,117
20230731,123000,46782980,5950,5950,5950,5950,0
20230731,122900,46782980,5950,5950,5950,5950,0
20230731,122800,46782980,5950,5950,5950,5950,0
20230731,122700,46782980,5950,5950,5950,5950,0
20230731,122600,46782980,5950,5950,5950,5950,0
20230731,122500,46782980,5950,5950,5950,5950,15
20230731,122400,46693730,5950,5950,5950,5950,0
20230731,122300,46693730,5950,5930,5950,5930,160
20230731,122200,45742030,5930,5930,5930,5930,185
20230731,122100,44644980,5950,5950,5950,5950,0
20230731,122000,44644980,5950,5950,5950,5950,0
20230731,121900,44644980,5950,5950,5950,5950,0
20230731,121800,44644980,5950,5950,5950,5950,0
20230731,121700,44644980,5950,5950,5950,5950,250
20230731,121600,43157480,5940,5940,5940,5940,0
20230731,121500,43157480,5940,5940,5940,5940,0
20230731,121400,43157480,5940,5940,5940,5940,244
20230731,121300,41708120,5950,5950,5950,5950,0
20230731,121200,41708120,5950,5950,5950,5950,0
20230731,121100,41708120,5950,5950,5950,5950,0
20230731,121000,41708120,5950,5950,5950,5950,0
20230731,120900,41708120,5950,5950,5950,5950,168
20230731,120800,40708520,5950,5950,5950,5950,0
20230731,120700,40708520,5950,5950,5950,5950,0
20230731,120600,40708520,5950,5950,5950,5950,0
20230731,120500,40708520,5950,5950,5950,5950,0
20230731,120400,40708520,5950,5950,5950,5950,0
20230731,120300,40708520,5950,5950,5950,5950,83
20230731,120200,40214670,5950,5950,5950,5950,99
20230731,120100,39625620,5970,5970,5970,5970,0
20230731,120000,39625620,5970,5970,5970,5970,0
20230731,115900,39625620,5970,5970,5970,5970,0
20230731,115800,39625620,5970,5970,5970,5970,0
20230731,115700,39625620,5970,5970,5970,5970,0
20230731,115600,39625620,5970,5970,5970,5970,2
20230731,115500,39613680,5950,5950,5950,5950,0
20230731,115400,39613680,5950,5950,5950,5950,0
20230731,115300,39613680,5950,5950,5950,5950,0
20230731,115200,39613680,5950,5950,5950,5950,0
20230731,115100,39613680,5950,5950,5950,5950,0
20230731,115000,39613680,5950,5950,5950,5950,0
20230731,114900,39613680,5950,5950,5950,5950,0
20230731,114800,39613680,5950,5950,5950,5950,0
20230731,114700,39613680,5950,5950,5950,5950,0
20230731,114600,39613680,5950,5950,5950,5950,0
20230731,114500,39613680,5950,5950,5950,5950,0
20230731,114400,39613680,5950,5950,5950,5950,0
20230731,114300,39613680,5950,5950,5950,5950,0
20230731,114200,39613680,5950,5950,5950,5950,0
20230731,114100,39613680,5950,5950,5950,5950,0
20230731,114000,39613680,5950,5950,5950,5950,0
20230731,113900,39613680,5950,5950,5950,5950,0
20230731,113800,39613680,5950,5950,5950,5950,0
20230731,113700,39613680,5950,5950,5950,5950,0
20230731,113600,39613680,5950,5950,5950,5950,0
20230731,113500,39613680,5950,5950,5950,5950,0
20230731,113400,39613680,5950,5950,5950,5950,0
20230731,113300,39613680,5950,5950,5950,5950,0
20230731,113200,39613680,5950,5950,5950,5950,0
20230731,113100,39613680,5950,5950,5950,5950,22
20230731,113000,39482780,5950,5950,5950,5950,0
20230731,112900,39482780,5950,5950,5950,5950,0
20230731,112800,39482780,5950,5950,5950,5950,0
20230731,112700,39482780,5950,5950,5950,5950,10
20230731,112600,39423280,5950,5980,5980,5950,212
20230731,112500,38161820,5980,5980,5980,5980,0
20230731,112400,38161820,5980,5980,5980,5980,0
20230731,112300,38161820,5980,5980,5980,5980,10
20230731,112200,38102020,5990,5990,5990,5990,0
20230731,112100,38102020,5990,5990,5990,5990,381
20230731,112000,35819830,5970,5970,5970,5970,150
20230731,111900,34924330,5970,5960,5970,5960,190
20230731,111800,33791140,5950,5950,5950,5950,0
20230731,111700,33791140,5950,5950,5950,5950,0
20230731,111600,33791140,5950,5950,5950,5950,0
20230731,111500,33791140,5950,5950,5950,5950,0
20230731,111400,33791140,5950,5950,5950,5950,0
20230731,111300,33791140,5950,5950,5950,5950,0
20230731,111200,33791140,5950,5950,5950,5950,0
20230731,111100,33791140,5950,5950,5950,5950,0
20230731,111000,33791140,5950,5950,5950,5950,0
20230731,110900,33791140,5950,5950,5950,5950,20
20230731,110800,33672140,5950,5940,5950,5940,44
20230731,110700,33410530,5950,5950,5950,5950,0
20230731,110600,33410530,5950,5950,5950,5950,0
20230731,110500,33410530,5950,5950,5950,5950,2
20230731,110400,33398630,5950,5940,5950,5940,6
20230731,110300,33362940,5950,5950,5950,5950,1
20230731,110200,33356990,5950,5930,5950,5930,130
20230731,110100,32583510,5950,5950,5950,5950,1
20230731,110000,32577560,5940,5940,5940,5940,0
20230731,105900,32577560,5940,5940,5940,5940,0
20230731,105800,32577560,5940,5950,5950,5940,140
20230731,105700,31745560,5940,5940,5940,5940,0
20230731,105600,31745560,5940,5940,5940,5940,0
20230731,105500,31745560,5940,5940,5940,5940,0
20230731,105400,31745560,5940,5940,5940,5940,0
20230731,105300,31745560,5940,5930,5940,5930,12
20230731,105200,31674290,5920,5920,5920,5920,1
20230731,105100,31668370,5950,5950,5950,5950,0
20230731,105000,31668370,5950,5950,5950,5950,0
20230731,104900,31668370,5950,5950,5950,5950,1
20230731,104800,31662420,5900,5900,5900,5900,503
20230731,104700,28694720,5890,5890,5890,5890,0
20230731,104600,28694720,5890,5890,5890,5890,73
20230731,104500,28264750,5890,5890,5890,5890,0
20230731,104400,28264750,5890,5890,5890,5890,0
20230731,104300,28264750,5890,5890,5890,5890,0
20230731,104200,28264750,5890,5890,5890,5890,0
20230731,104100,28264750,5890,5890,5890,5890,0
20230731,104000,28264750,5890,5890,5890,5890,34
20230731,103900,28064490,5870,5870,5870,5870,0
20230731,103800,28064490,5870,5870,5870,5870,0
20230731,103700,28064490,5870,5870,5870,5870,89
20230731,103600,27542060,5870,5870,5870,5870,0
20230731,103500,27542060,5870,5870,5870,5870,0
20230731,103400,27542060,5870,5870,5870,5870,0
20230731,103300,27542060,5870,5870,5870,5870,0
20230731,103200,27542060,5870,5870,5870,5870,0
20230731,103100,27542060,5870,5870,5870,5870,0
20230731,103000,27542060,5870,5870,5870,5870,10
20230731,102900,27483360,5890,5890,5890,5890,0
20230731,102800,27483360,5890,5890,5890,5890,0
20230731,102700,27483360,5890,5890,5890,5890,0
20230731,102600,27483360,5890,5890,5890,5890,1
20230731,102500,27477470,5900,5900,5900,5900,0
20230731,102400,27477470,5900,5900,5900,5900,0
20230731,102300,27477470,5900,5900,5900,5900,0
20230731,102200,27477470,5900,5900,5900,5900,0
20230731,102100,27477470,5900,5900,5900,5900,0
20230731,102000,27477470,5900,5900,5900,5900,0
20230731,101900,27477470,5900,5900,5900,5900,30
20230731,101800,27300470,5900,5900,5900,5900,0
20230731,101700,27300470,5900,5900,5900,5900,0
20230731,101600,27300470,5900,5900,5900,5900,0
20230731,101500,27300470,5900,5900,5900,5900,0
20230731,101400,27300470,5900,5900,5900,5900,0
20230731,101300,27300470,5900,5900,5900,5900,0
20230731,101200,27300470,5900,5900,5900,5900,0
20230731,101100,27300470,5900,5900,5900,5900,18
20230731,101000,27194270,5900,5900,5900,5900,0
20230731,100900,27194270,5900,5900,5900,5900,0
20230731,100800,27194270,5900,5900,5900,5900,0
20230731,100700,27194270,5900,5900,5900,5900,0
20230731,100600,27194270,5900,5900,5900,5900,0
20230731,100500,27194270,5900,5900,5900,5900,0
20230731,100400,27194270,5900,5900,5900,5900,0
20230731,100300,27194270,5900,5900,5900,5900,0
20230731,100200,27194270,5900,5890,5900,5890,20
20230731,100100,27076280,5900,5900,5900,5900,0
20230731,100000,27076280,5900,5900,5900,5900,0
20230731,095900,27076280,5900,5900,5900,5900,1
20230731,095800,27070380,5900,5900,5900,5900,1
20230731,095700,27064480,5850,5850,5850,5850,30
20230731,095600,26888980,5850,5850,5850,5850,0
20230731,095500,26888980,5850,5850,5850,5850,0
20230731,095400,26888980,5850,5850,5850,5850,1
20230731,095300,26883130,5850,5850,5850,5850,0
20230731,095200,26883130,5850,5850,5850,5850,0
20230731,095100,26883130,5850,5850,5850,5850,0
20230731,095000,26883130,5850,5890,5900,5850,245
20230731,094900,25445630,5890,5890,5890,5890,0
20230731,094800,25445630,5890,5890,5890,5890,0
20230731,094700,25445630,5890,5890,5890,5890,18
20230731,094600,25339610,5890,5890,5890,5890,0
20230731,094500,25339610,5890,5890,5890,5890,0
20230731,094400,25339610,5890,5890,5890,5890,2
20230731,094300,25327830,5840,5840,5840,5840,0
20230731,094200,25327830,5840,5860,5860,5840,272
20230731,094100,23736610,5900,5900,5900,5900,0
20230731,094000,23736610,5900,5900,5900,5900,0
20230731,093900,23736610,5900,5900,5900,5900,0
20230731,093800,23736610,5900,5900,5900,5900,0
20230731,093700,23736610,5900,5900,5900,5900,0
20230731,093600,23736610,5900,5900,5900,5900,50
20230731,093500,23441610,5870,5860,5870,5850,1101
20230731,093400,17000640,5860,5860,5860,5860,0
20230731,093300,17000640,5860,5860,5860,5860,16
20230731,093200,16906880,5900,5900,5900,5900,0
20230731,093100,16906880,5900,5900,5900,5900,0
20230731,093000,16906880,5900,5900,5900,5900,0
20230731,092900,16906880,5900,5900,5900,5900,0
20230731,092800,16906880,5900,5900,5900,5900,0
20230731,092700,16906880,5900,5900,5900,5900,150
20230731,092600,16021880,5900,5900,5900,5900,0
20230731,092500,16021880,5900,5900,5900,5900,0
20230731,092400,16021880,5900,5900,5900,5900,0
20230731,092300,16021880,5900,5900,5900,5900,0
20230731,092200,16021880,5900,5900,5900,5900,0
20230731,092100,16021880,5900,5900,5900,5900,0
20230731,092000,16021880,5900,5900,5900,5900,0
20230731,091900,16021880,5900,5900,5900,5900,0
20230731,091800,16021880,5900,5900,5900,5900,496
20230731,091700,13095480,5900,5900,5900,5900,0
20230731,091600,13095480,5900,5890,5900,5890,169
20230731,091500,12098390,5900,5900,5900,5900,119
20230731,091400,11396290,5860,5860,5860,5860,780
20230731,091300,6825490,5880,5900,5900,5880,137
20230731,091200,6018030,5900,5900,5900,5900,0
20230731,091100,6018030,5900,5930,5930,5900,69
20230731,091000,5610870,5930,5920,5930,5920,51
20230731,090900,5308940,5920,5920,5920,5920,174
20230731,090800,4278860,5900,5900,5900,5900,10
20230731,090700,4219860,5920,5920,5920,5920,0
20230731,090600,4219860,5920,5920,5920,5900,73
20230731,090500,3788160,5900,5900,5900,5900,0
20230731,090400,3788160,5900,5900,5900,5900,0
20230731,090300,3788160,5900,5900,5900,5900,0
20230731,090200,3788160,5900,5900,5900,5900,10
20230731,090100,3729160,5940,5940,5940,5940,0
20230731,090000,3729160,5940,5950,5950,5930,628