KissMeData/071850/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193300,97833395,2030,2030,2030,2030,5075
20230731,193200,97833395,2030,2030,2030,2030,0
20230731,193100,97833395,2030,2030,2030,2030,0
20230731,193000,97833395,2030,2030,2030,2030,0
20230731,192900,97833395,2030,2030,2030,2030,0
20230731,192800,97833395,2030,2030,2030,2030,0
20230731,192700,97833395,2030,2030,2030,2030,0
20230731,192600,97833395,2030,2030,2030,2030,0
20230731,192500,97833395,2030,2030,2030,2030,0
20230731,192400,97833395,2030,2030,2030,2030,0
20230731,192300,97833395,2030,2030,2030,2030,0
20230731,192200,97833395,2030,2030,2030,2030,0
20230731,192100,97833395,2030,2030,2030,2030,0
20230731,192000,97833395,2030,2030,2030,2030,0
20230731,191900,97833395,2030,2030,2030,2030,0
20230731,191800,97833395,2030,2030,2030,2030,0
20230731,191700,97833395,2030,2030,2030,2030,0
20230731,191600,97833395,2030,2030,2030,2030,0
20230731,191500,97833395,2030,2030,2030,2030,0
20230731,191400,97833395,2030,2030,2030,2030,0
20230731,191300,97833395,2030,2030,2030,2030,0
20230731,191200,97833395,2030,2030,2030,2030,0
20230731,191100,97833395,2030,2030,2030,2030,0
20230731,191000,97833395,2030,2030,2030,2030,0
20230731,190900,97833395,2030,2030,2030,2030,0
20230731,190800,97833395,2030,2030,2030,2030,0
20230731,190700,97833395,2030,2030,2030,2030,0
20230731,190600,97833395,2030,2030,2030,2030,0
20230731,190500,97833395,2030,2030,2030,2030,0
20230731,190400,97833395,2030,2030,2030,2030,0
20230731,190300,97833395,2030,2030,2030,2030,5075
20230731,190200,97833395,2030,2030,2030,2030,0
20230731,190100,97833395,2030,2030,2030,2030,0
20230731,190000,97833395,2030,2030,2030,2030,0
20230731,185900,97833395,2030,2030,2030,2030,0
20230731,185800,97833395,2030,2030,2030,2030,0
20230731,185700,97833395,2030,2030,2030,2030,0
20230731,185600,97833395,2030,2030,2030,2030,0
20230731,185500,97833395,2030,2030,2030,2030,0
20230731,185400,97833395,2030,2030,2030,2030,0
20230731,185300,97833395,2030,2030,2030,2030,0
20230731,185200,97833395,2030,2030,2030,2030,0
20230731,185100,97833395,2030,2030,2030,2030,0
20230731,185000,97833395,2030,2030,2030,2030,0
20230731,184900,97833395,2030,2030,2030,2030,0
20230731,184800,97833395,2030,2030,2030,2030,0
20230731,184700,97833395,2030,2030,2030,2030,0
20230731,184600,97833395,2030,2030,2030,2030,0
20230731,184500,97833395,2030,2030,2030,2030,0
20230731,184400,97833395,2030,2030,2030,2030,0
20230731,184300,97833395,2030,2030,2030,2030,0
20230731,184200,97833395,2030,2030,2030,2030,0
20230731,184100,97833395,2030,2030,2030,2030,0
20230731,184000,97833395,2030,2030,2030,2030,0
20230731,183900,97833395,2030,2030,2030,2030,0
20230731,183800,97833395,2030,2030,2030,2030,0
20230731,183700,97833395,2030,2030,2030,2030,0
20230731,183600,97833395,2030,2030,2030,2030,0
20230731,183500,97833395,2030,2030,2030,2030,0
20230731,183400,97833395,2030,2030,2030,2030,0
20230731,183300,97833395,2030,2030,2030,2030,5075
20230731,183200,97833395,2030,2030,2030,2030,0
20230731,183100,97833395,2030,2030,2030,2030,0
20230731,183000,97833395,2030,2030,2030,2030,0
20230731,182900,97833395,2030,2030,2030,2030,0
20230731,182800,97833395,2030,2030,2030,2030,0
20230731,182700,97833395,2030,2030,2030,2030,0
20230731,182600,97833395,2030,2030,2030,2030,0
20230731,182500,97833395,2030,2030,2030,2030,0
20230731,182400,97833395,2030,2030,2030,2030,0
20230731,182300,97833395,2030,2030,2030,2030,0
20230731,182200,97833395,2030,2030,2030,2030,0
20230731,182100,97833395,2030,2030,2030,2030,0
20230731,182000,97833395,2030,2030,2030,2030,0
20230731,181900,97833395,2030,2030,2030,2030,0
20230731,181800,97833395,2030,2030,2030,2030,0
20230731,181700,97833395,2030,2030,2030,2030,0
20230731,181600,97833395,2030,2030,2030,2030,0
20230731,181500,97833395,2030,2030,2030,2030,0
20230731,181400,97833395,2030,2030,2030,2030,0
20230731,181300,97833395,2030,2030,2030,2030,0
20230731,181200,97833395,2030,2030,2030,2030,0
20230731,181100,97833395,2030,2030,2030,2030,0
20230731,181000,97833395,2030,2030,2030,2030,0
20230731,180900,97833395,2030,2030,2030,2030,0
20230731,180800,97833395,2030,2030,2030,2030,0
20230731,180700,97833395,2030,2030,2030,2030,0
20230731,180600,97833395,2030,2030,2030,2030,0
20230731,180500,97833395,2030,2030,2030,2030,0
20230731,180400,97833395,2030,2030,2030,2030,0
20230731,180300,97833395,2030,2030,2030,2030,5075
20230731,180200,97833395,2030,2030,2030,2030,0
20230731,180100,97833395,2030,2030,2030,2030,0
20230731,180000,97833395,2030,2030,2030,2030,0
20230731,175900,97833395,2030,2030,2030,2030,0
20230731,175800,97833395,2030,2030,2030,2030,0
20230731,175700,97833395,2030,2030,2030,2030,0
20230731,175600,97833395,2030,2030,2030,2030,0
20230731,175500,97833395,2030,2030,2030,2030,0
20230731,175400,97833395,2030,2030,2030,2030,0
20230731,175300,97833395,2030,2030,2030,2030,0
20230731,175200,97833395,2030,2030,2030,2030,0
20230731,175100,97833395,2030,2030,2030,2030,0
20230731,175000,97833395,2030,2030,2030,2030,0
20230731,174900,97833395,2030,2030,2030,2030,0
20230731,174800,97833395,2030,2030,2030,2030,0
20230731,174700,97833395,2030,2030,2030,2030,0
20230731,174600,97833395,2030,2030,2030,2030,0
20230731,174500,97833395,2030,2030,2030,2030,0
20230731,174400,97833395,2030,2030,2030,2030,0
20230731,174300,97833395,2030,2030,2030,2030,0
20230731,174200,97833395,2030,2030,2030,2030,0
20230731,174100,97833395,2030,2030,2030,2030,0
20230731,174000,97833395,2030,2030,2030,2030,0
20230731,173900,97833395,2030,2030,2030,2030,0
20230731,173800,97833395,2030,2030,2030,2030,0
20230731,173700,97833395,2030,2030,2030,2030,0
20230731,173600,97833395,2030,2030,2030,2030,0
20230731,173500,97833395,2030,2030,2030,2030,0
20230731,173400,97833395,2030,2030,2030,2030,0
20230731,173300,97833395,2030,2030,2030,2030,5075
20230731,173200,97833395,2030,2030,2030,2030,0
20230731,173100,97833395,2030,2030,2030,2030,0
20230731,173000,97833395,2030,2030,2030,2030,0
20230731,172900,97833395,2030,2030,2030,2030,0
20230731,172800,97833395,2030,2030,2030,2030,0
20230731,172700,97833395,2030,2030,2030,2030,0
20230731,172600,97833395,2030,2030,2030,2030,0
20230731,172500,97833395,2030,2030,2030,2030,0
20230731,172400,97833395,2030,2030,2030,2030,0
20230731,172300,97833395,2030,2030,2030,2030,0
20230731,172200,97833395,2030,2030,2030,2030,0
20230731,172100,97833395,2030,2030,2030,2030,0
20230731,172000,97833395,2030,2030,2030,2030,0
20230731,171900,97833395,2030,2030,2030,2030,0
20230731,171800,97833395,2030,2030,2030,2030,0
20230731,171700,97833395,2030,2030,2030,2030,0
20230731,171600,97833395,2030,2030,2030,2030,0
20230731,171500,97833395,2030,2030,2030,2030,0
20230731,171400,97833395,2030,2030,2030,2030,0
20230731,171300,97833395,2030,2030,2030,2030,0
20230731,171200,97833395,2030,2030,2030,2030,0
20230731,171100,97833395,2030,2030,2030,2030,0
20230731,171000,97833395,2030,2030,2030,2030,0
20230731,170900,97833395,2030,2030,2030,2030,0
20230731,170800,97833395,2030,2030,2030,2030,0
20230731,170700,97833395,2030,2030,2030,2030,0
20230731,170600,97833395,2030,2030,2030,2030,0
20230731,170500,97833395,2030,2030,2030,2030,0
20230731,170400,97833395,2030,2030,2030,2030,0
20230731,170300,97833395,2030,2030,2030,2030,5075
20230731,170200,97833395,2030,2030,2030,2030,0
20230731,170100,97833395,2030,2030,2030,2030,0
20230731,170000,97833395,2030,2030,2030,2030,0
20230731,165900,97833395,2030,2030,2030,2030,0
20230731,165800,97833395,2030,2030,2030,2030,0
20230731,165700,97833395,2030,2030,2030,2030,0
20230731,165600,97833395,2030,2030,2030,2030,0
20230731,165500,97833395,2030,2030,2030,2030,0
20230731,165400,97833395,2030,2030,2030,2030,0
20230731,165300,97833395,2030,2030,2030,2030,0
20230731,165200,97833395,2030,2030,2030,2030,0
20230731,165100,97833395,2030,2030,2030,2030,0
20230731,165000,97833395,2030,2030,2030,2030,0
20230731,164900,97833395,2030,2030,2030,2030,0
20230731,164800,97833395,2030,2030,2030,2030,0
20230731,164700,97833395,2030,2030,2030,2030,0
20230731,164600,97833395,2030,2030,2030,2030,0
20230731,164500,97833395,2030,2030,2030,2030,0
20230731,164400,97833395,2030,2030,2030,2030,0
20230731,164300,97833395,2030,2030,2030,2030,0
20230731,164200,97833395,2030,2030,2030,2030,0
20230731,164100,97833395,2030,2030,2030,2030,0
20230731,164000,97833395,2030,2030,2030,2030,0
20230731,163900,97833395,2030,2030,2030,2030,0
20230731,163800,97833395,2030,2030,2030,2030,0
20230731,163700,97833395,2030,2030,2030,2030,0
20230731,163600,97833395,2030,2030,2030,2030,0
20230731,163500,97833395,2030,2030,2030,2030,0
20230731,163400,97833395,2030,2030,2030,2030,0
20230731,163300,97833395,2030,2030,2030,2030,5075
20230731,163200,97833395,2030,2030,2030,2030,0
20230731,163100,97833395,2030,2030,2030,2030,0
20230731,163000,97833395,2030,2030,2030,2030,0
20230731,162900,97833395,2030,2030,2030,2030,0
20230731,162800,97833395,2030,2030,2030,2030,0
20230731,162700,97833395,2030,2030,2030,2030,0
20230731,162600,97833395,2030,2030,2030,2030,0
20230731,162500,97833395,2030,2030,2030,2030,0
20230731,162400,97833395,2030,2030,2030,2030,0
20230731,162300,97833395,2030,2030,2030,2030,0
20230731,162200,97833395,2030,2030,2030,2030,0
20230731,162100,97833395,2030,2030,2030,2030,0
20230731,162000,97833395,2030,2030,2030,2030,0
20230731,161900,97833395,2030,2030,2030,2030,0
20230731,161800,97833395,2030,2030,2030,2030,0
20230731,161700,97833395,2030,2030,2030,2030,0
20230731,161600,97833395,2030,2030,2030,2030,0
20230731,161500,97833395,2030,2030,2030,2030,0
20230731,161400,97833395,2030,2030,2030,2030,0
20230731,161300,97833395,2030,2030,2030,2030,0
20230731,161200,97833395,2030,2030,2030,2030,0
20230731,161100,97833395,2030,2030,2030,2030,0
20230731,161000,97833395,2030,2030,2030,2030,0
20230731,160900,97833395,2030,2030,2030,2030,0
20230731,160800,97833395,2030,2030,2030,2030,0
20230731,160700,97833395,2030,2030,2030,2030,0
20230731,160600,97833395,2030,2030,2030,2030,0
20230731,160500,97833395,2030,2030,2030,2030,0
20230731,160400,97833395,2030,2030,2030,2030,0
20230731,160300,97833395,2030,2030,2030,2030,5075
20230731,160200,97833395,2030,2030,2030,2030,0
20230731,160100,97833395,2030,2030,2030,2030,0
20230731,160000,97833395,2030,2030,2030,2030,0
20230731,155900,97833395,2030,2030,2030,2030,0
20230731,155800,97833395,2030,2030,2030,2030,0
20230731,155700,97833395,2030,2030,2030,2030,0
20230731,155600,97833395,2030,2030,2030,2030,0
20230731,155500,97833395,2030,2030,2030,2030,0
20230731,155400,97833395,2030,2030,2030,2030,0
20230731,155300,97833395,2030,2030,2030,2030,0
20230731,155200,97833395,2030,2030,2030,2030,0
20230731,155100,97833395,2030,2030,2030,2030,0
20230731,155000,97833395,2030,2030,2030,2030,0
20230731,154900,97833395,2030,2030,2030,2030,0
20230731,154800,97833395,2030,2030,2030,2030,0
20230731,154700,97833395,2030,2030,2030,2030,0
20230731,154600,97833395,2030,2030,2030,2030,0
20230731,154500,97833395,2030,2030,2030,2030,0
20230731,154400,97833395,2030,2030,2030,2030,0
20230731,154300,97833395,2030,2030,2030,2030,0
20230731,154200,97833395,2030,2030,2030,2030,0
20230731,154100,97833395,2030,2030,2030,2030,0
20230731,154000,97833395,2030,2030,2030,2030,0
20230731,153900,97833395,2030,2030,2030,2030,0
20230731,153800,97833395,2030,2030,2030,2030,0
20230731,153700,97833395,2030,2030,2030,2030,0
20230731,153600,97833395,2030,2030,2030,2030,0
20230731,153500,97833395,2030,2030,2030,2030,0
20230731,153400,97833395,2030,2030,2030,2030,0
20230731,153300,97833395,2030,2030,2030,2030,5075
20230731,153200,97833395,2030,2030,2030,2030,0
20230731,153100,97833395,2030,2030,2030,2030,0
20230731,153000,97833395,2030,2030,2030,2030,5075
20230731,152900,87531145,2045,2045,2045,2045,0
20230731,152800,87531145,2045,2045,2045,2045,0
20230731,152700,87531145,2045,2045,2045,2045,0
20230731,152600,87531145,2045,2045,2045,2045,0
20230731,152500,87531145,2045,2045,2045,2045,0
20230731,152400,87531145,2045,2045,2045,2045,0
20230731,152300,87531145,2045,2045,2045,2045,0
20230731,152200,87531145,2045,2045,2045,2045,0
20230731,152100,87531145,2045,2045,2045,2045,0
20230731,152000,87531145,2045,2045,2045,2045,0
20230731,151900,87531145,2045,2050,2055,2040,5051
20230731,151800,77192335,2060,2065,2065,2060,4
20230731,151700,77184085,2055,2055,2055,2055,7
20230731,151600,77169700,2065,2065,2065,2065,0
20230731,151500,77169700,2065,2065,2065,2065,0
20230731,151400,77169700,2065,2065,2065,2065,0
20230731,151300,77169700,2065,2065,2065,2065,9
20230731,151200,77151115,2055,2060,2060,2055,740
20230731,151100,75630330,2060,2065,2065,2060,20
20230731,151000,75589035,2065,2065,2065,2065,0
20230731,150900,75589035,2065,2065,2065,2065,0
20230731,150800,75589035,2065,2065,2065,2065,0
20230731,150700,75589035,2065,2065,2065,2065,0
20230731,150600,75589035,2065,2065,2065,2065,0
20230731,150500,75589035,2065,2065,2065,2065,12
20230731,150400,75564255,2065,2065,2065,2065,0
20230731,150300,75564255,2065,2065,2065,2065,0
20230731,150200,75564255,2065,2065,2065,2065,0
20230731,150100,75564255,2065,2065,2065,2065,0
20230731,150000,75564255,2065,2065,2065,2065,0
20230731,145900,75564255,2065,2065,2065,2065,107
20230731,145800,75343300,2065,2060,2065,2060,283
20230731,145700,74760045,2060,2060,2060,2060,2
20230731,145600,74755925,2050,2050,2050,2050,0
20230731,145500,74755925,2050,2050,2050,2050,0
20230731,145400,74755925,2050,2055,2055,2050,1500
20230731,145300,71677540,2060,2060,2060,2060,0
20230731,145200,71677540,2060,2060,2060,2060,0
20230731,145100,71677540,2060,2060,2060,2060,0
20230731,145000,71677540,2060,2060,2060,2060,0
20230731,144900,71677540,2060,2060,2060,2060,0
20230731,144800,71677540,2060,2060,2060,2060,0
20230731,144700,71677540,2060,2075,2075,2055,2440
20230731,144600,66652195,2080,2080,2080,2080,0
20230731,144500,66652195,2080,2080,2080,2080,0
20230731,144400,66652195,2080,2080,2080,2080,0
20230731,144300,66652195,2080,2080,2080,2080,0
20230731,144200,66652195,2080,2080,2080,2080,0
20230731,144100,66652195,2080,2080,2080,2080,0
20230731,144000,66652195,2080,2080,2080,2080,6
20230731,143900,66639715,2085,2085,2085,2085,0
20230731,143800,66639715,2085,2085,2085,2085,68
20230731,143700,66497935,2085,2085,2085,2085,0
20230731,143600,66497935,2085,2085,2085,2085,0
20230731,143500,66497935,2085,2085,2085,2085,0
20230731,143400,66497935,2085,2085,2085,2085,0
20230731,143300,66497935,2085,2085,2085,2085,0
20230731,143200,66497935,2085,2085,2085,2085,0
20230731,143100,66497935,2085,2085,2085,2085,0
20230731,143000,66497935,2085,2085,2085,2085,0
20230731,142900,66497935,2085,2085,2085,2085,0
20230731,142800,66497935,2085,2085,2085,2085,159
20230731,142700,66166420,2085,2085,2085,2085,0
20230731,142600,66166420,2085,2085,2085,2085,0
20230731,142500,66166420,2085,2085,2085,2085,0
20230731,142400,66166420,2085,2085,2085,2085,0
20230731,142300,66166420,2085,2085,2085,2085,0
20230731,142200,66166420,2085,2085,2085,2085,0
20230731,142100,66166420,2085,2085,2085,2085,0
20230731,142000,66166420,2085,2085,2085,2085,0
20230731,141900,66166420,2085,2085,2085,2085,0
20230731,141800,66166420,2085,2085,2085,2085,0
20230731,141700,66166420,2085,2085,2085,2085,0
20230731,141600,66166420,2085,2085,2085,2085,0
20230731,141500,66166420,2085,2085,2085,2085,0
20230731,141400,66166420,2085,2085,2085,2085,0
20230731,141300,66166420,2085,2085,2085,2085,0
20230731,141200,66166420,2085,2085,2085,2085,0
20230731,141100,66166420,2085,2085,2085,2085,0
20230731,141000,66166420,2085,2085,2085,2085,0
20230731,140900,66166420,2085,2085,2085,2085,0
20230731,140800,66166420,2085,2085,2085,2085,0
20230731,140700,66166420,2085,2085,2085,2085,0
20230731,140600,66166420,2085,2085,2085,2085,0
20230731,140500,66166420,2085,2085,2085,2085,0
20230731,140400,66166420,2085,2085,2085,2085,0
20230731,140300,66166420,2085,2085,2085,2085,0
20230731,140200,66166420,2085,2085,2085,2085,0
20230731,140100,66166420,2085,2085,2085,2085,0
20230731,140000,66166420,2085,2085,2085,2085,0
20230731,135900,66166420,2085,2085,2085,2085,0
20230731,135800,66166420,2085,2085,2085,2085,0
20230731,135700,66166420,2085,2085,2085,2085,0
20230731,135600,66166420,2085,2085,2085,2085,0
20230731,135500,66166420,2085,2085,2085,2085,0
20230731,135400,66166420,2085,2085,2085,2085,0
20230731,135300,66166420,2085,2085,2085,2085,0
20230731,135200,66166420,2085,2085,2085,2085,0
20230731,135100,66166420,2085,2085,2085,2085,0
20230731,135000,66166420,2085,2085,2085,2085,40
20230731,134900,66083020,2085,2085,2085,2085,48
20230731,134800,65982940,2085,2085,2085,2085,0
20230731,134700,65982940,2085,2085,2085,2085,0
20230731,134600,65982940,2085,2085,2085,2085,0
20230731,134500,65982940,2085,2085,2085,2085,0
20230731,134400,65982940,2085,2085,2085,2085,0
20230731,134300,65982940,2085,2085,2085,2085,124
20230731,134200,65724400,2085,2085,2085,2085,12
20230731,134100,65699380,2085,2085,2085,2085,0
20230731,134000,65699380,2085,2085,2085,2085,2904
20230731,133900,59644540,2085,2085,2085,2085,0
20230731,133800,59644540,2085,2085,2085,2085,2
20230731,133700,59640370,2080,2080,2080,2080,0
20230731,133600,59640370,2080,2080,2080,2080,0
20230731,133500,59640370,2080,2080,2080,2080,0
20230731,133400,59640370,2080,2080,2080,2080,0
20230731,133300,59640370,2080,2080,2080,2080,0
20230731,133200,59640370,2080,2080,2080,2080,131
20230731,133100,59367890,2085,2085,2085,2085,120
20230731,133000,59117690,2080,2080,2080,2080,0
20230731,132900,59117690,2080,2080,2080,2080,31
20230731,132800,59053210,2080,2070,2080,2070,11
20230731,132700,59030380,2080,2080,2080,2080,4
20230731,132600,59022060,2085,2080,2085,2080,12
20230731,132500,58997045,2075,2075,2075,2075,0
20230731,132400,58997045,2075,2075,2075,2075,0
20230731,132300,58997045,2075,2075,2075,2075,0
20230731,132200,58997045,2075,2075,2075,2075,0
20230731,132100,58997045,2075,2075,2075,2075,77
20230731,132000,58837270,2085,2085,2085,2085,0
20230731,131900,58837270,2085,2090,2090,2085,5
20230731,131800,58826840,2095,2095,2095,2095,0
20230731,131700,58826840,2095,2095,2095,2095,0
20230731,131600,58826840,2095,2095,2095,2095,0
20230731,131500,58826840,2095,2095,2095,2095,0
20230731,131400,58826840,2095,2085,2095,2085,3
20230731,131300,58820565,2080,2080,2080,2080,0
20230731,131200,58820565,2080,2080,2080,2080,0
20230731,131100,58820565,2080,2080,2080,2080,0
20230731,131000,58820565,2080,2080,2080,2080,0
20230731,130900,58820565,2080,2080,2080,2080,0
20230731,130800,58820565,2080,2080,2080,2080,0
20230731,130700,58820565,2080,2080,2080,2080,0
20230731,130600,58820565,2080,2080,2080,2080,0
20230731,130500,58820565,2080,2080,2080,2080,0
20230731,130400,58820565,2080,2080,2080,2080,0
20230731,130300,58820565,2080,2090,2090,2080,37
20230731,130200,58743515,2095,2095,2095,2095,0
20230731,130100,58743515,2095,2095,2095,2095,0
20230731,130000,58743515,2095,2095,2095,2095,0
20230731,125900,58743515,2095,2095,2095,2095,0
20230731,125800,58743515,2095,2090,2095,2090,4
20230731,125700,58735140,2090,2090,2090,2090,0
20230731,125600,58735140,2090,2090,2090,2090,0
20230731,125500,58735140,2090,2090,2090,2090,0
20230731,125400,58735140,2090,2090,2090,2090,0
20230731,125300,58735140,2090,2090,2090,2090,0
20230731,125200,58735140,2090,2090,2090,2090,0
20230731,125100,58735140,2090,2090,2090,2090,0
20230731,125000,58735140,2090,2090,2090,2090,0
20230731,124900,58735140,2090,2090,2090,2090,0
20230731,124800,58735140,2090,2090,2095,2090,6
20230731,124700,58722595,2095,2095,2095,2095,0
20230731,124600,58722595,2095,2095,2095,2095,0
20230731,124500,58722595,2095,2080,2095,2080,3
20230731,124400,58716330,2075,2075,2075,2075,28
20230731,124300,58658230,2075,2075,2075,2075,0
20230731,124200,58658230,2075,2075,2075,2075,0
20230731,124100,58658230,2075,2075,2075,2075,0
20230731,124000,58658230,2075,2075,2075,2075,0
20230731,123900,58658230,2075,2075,2075,2075,28
20230731,123800,58600130,2080,2080,2080,2080,0
20230731,123700,58600130,2080,2080,2080,2080,0
20230731,123600,58600130,2080,2080,2080,2080,0
20230731,123500,58600130,2080,2080,2080,2080,0
20230731,123400,58600130,2080,2080,2080,2080,0
20230731,123300,58600130,2080,2085,2085,2080,8
20230731,123200,58583470,2095,2095,2095,2095,0
20230731,123100,58583470,2095,2095,2095,2095,0
20230731,123000,58583470,2095,2095,2095,2095,0
20230731,122900,58583470,2095,2095,2095,2095,0
20230731,122800,58583470,2095,2095,2095,2095,9
20230731,122700,58564615,2095,2095,2095,2095,0
20230731,122600,58564615,2095,2095,2095,2095,0
20230731,122500,58564615,2095,2095,2095,2095,0
20230731,122400,58564615,2095,2095,2095,2095,0
20230731,122300,58564615,2095,2095,2095,2095,0
20230731,122200,58564615,2095,2095,2095,2095,20
20230731,122100,58522715,2095,2095,2095,2095,0
20230731,122000,58522715,2095,2095,2095,2095,0
20230731,121900,58522715,2095,2095,2095,2095,0
20230731,121800,58522715,2095,2095,2095,2095,0
20230731,121700,58522715,2095,2095,2095,2095,0
20230731,121600,58522715,2095,2095,2095,2095,0
20230731,121500,58522715,2095,2095,2095,2095,0
20230731,121400,58522715,2095,2095,2095,2095,0
20230731,121300,58522715,2095,2095,2095,2095,0
20230731,121200,58522715,2095,2095,2095,2095,0
20230731,121100,58522715,2095,2095,2095,2095,4
20230731,121000,58514335,2095,2095,2095,2095,0
20230731,120900,58514335,2095,2095,2095,2095,1
20230731,120800,58512240,2090,2090,2090,2090,0
20230731,120700,58512240,2090,2090,2090,2090,0
20230731,120600,58512240,2090,2090,2090,2090,0
20230731,120500,58512240,2090,2090,2090,2090,273
20230731,120400,57941670,2095,2095,2095,2095,0
20230731,120300,57941670,2095,2095,2095,2095,414
20230731,120200,57074340,2095,2095,2095,2095,0
20230731,120100,57074340,2095,2095,2095,2095,86
20230731,120000,56894170,2090,2090,2090,2090,0
20230731,115900,56894170,2090,2090,2090,2090,0
20230731,115800,56894170,2090,2090,2090,2090,0
20230731,115700,56894170,2090,2090,2090,2090,0
20230731,115600,56894170,2090,2090,2090,2090,0
20230731,115500,56894170,2090,2090,2090,2090,17
20230731,115400,56858640,2090,2090,2090,2075,32
20230731,115300,56791790,2095,2095,2095,2095,0
20230731,115200,56791790,2095,2095,2095,2095,0
20230731,115100,56791790,2095,2100,2100,2095,62
20230731,115000,56661845,2105,2105,2105,2105,0
20230731,114900,56661845,2105,2105,2105,2105,20
20230731,114800,56619745,2110,2110,2110,2110,0
20230731,114700,56619745,2110,2110,2110,2110,0
20230731,114600,56619745,2110,2110,2110,2110,0
20230731,114500,56619745,2110,2110,2110,2110,0
20230731,114400,56619745,2110,2110,2110,2110,0
20230731,114300,56619745,2110,2110,2110,2110,0
20230731,114200,56619745,2110,2110,2110,2110,0
20230731,114100,56619745,2110,2110,2110,2110,0
20230731,114000,56619745,2110,2110,2110,2110,0
20230731,113900,56619745,2110,2105,2110,2105,91
20230731,113800,56428140,2105,2105,2105,2105,0
20230731,113700,56428140,2105,2105,2105,2105,0
20230731,113600,56428140,2105,2105,2105,2105,0
20230731,113500,56428140,2105,2105,2105,2105,0
20230731,113400,56428140,2105,2105,2105,2105,0
20230731,113300,56428140,2105,2105,2105,2105,0
20230731,113200,56428140,2105,2105,2105,2105,0
20230731,113100,56428140,2105,2105,2105,2105,0
20230731,113000,56428140,2105,2105,2105,2105,0
20230731,112900,56428140,2105,2105,2105,2105,0
20230731,112800,56428140,2105,2100,2105,2100,22
20230731,112700,56381920,2100,2100,2100,2100,909
20230731,112600,54473020,2100,2100,2100,2100,1000
20230731,112500,52373020,2105,2105,2105,2105,0
20230731,112400,52373020,2105,2100,2105,2100,53
20230731,112300,52261665,2100,2100,2100,2100,0
20230731,112200,52261665,2100,2080,2100,2080,214
20230731,112100,51814230,2080,2080,2090,2065,8406
20230731,112000,34403775,2080,2080,2080,2080,0
20230731,111900,34403775,2080,2080,2080,2080,0
20230731,111800,34403775,2080,2085,2090,2080,343
20230731,111700,33689570,2085,2105,2105,2085,1274
20230731,111600,31011265,2120,2115,2120,2115,1410
20230731,111500,28022070,2110,2110,2110,2110,0
20230731,111400,28022070,2110,2120,2120,2110,52
20230731,111300,27912320,2130,2130,2130,2130,0
20230731,111200,27912320,2130,2130,2130,2130,0
20230731,111100,27912320,2130,2130,2130,2130,0
20230731,111000,27912320,2130,2130,2130,2130,3
20230731,110900,27905930,2130,2130,2130,2130,1
20230731,110800,27903800,2125,2125,2125,2125,230
20230731,110700,27415050,2125,2125,2125,2125,0
20230731,110600,27415050,2125,2125,2125,2125,0
20230731,110500,27415050,2125,2125,2125,2125,0
20230731,110400,27415050,2125,2120,2125,2120,6
20230731,110300,27402315,2125,2100,2125,2100,128
20230731,110200,27131150,2100,2100,2100,2100,0
20230731,110100,27131150,2100,2100,2100,2100,0
20230731,110000,27131150,2100,2100,2100,2100,0
20230731,105900,27131150,2100,2100,2100,2100,0
20230731,105800,27131150,2100,2100,2100,2100,1
20230731,105700,27129050,2100,2100,2100,2100,0
20230731,105600,27129050,2100,2100,2100,2100,155
20230731,105500,26803550,2100,2100,2100,2100,0
20230731,105400,26803550,2100,2100,2100,2100,100
20230731,105300,26593550,2110,2110,2110,2110,0
20230731,105200,26593550,2110,2110,2110,2110,0
20230731,105100,26593550,2110,2110,2110,2110,0
20230731,105000,26593550,2110,2110,2110,2110,0
20230731,104900,26593550,2110,2110,2110,2110,0
20230731,104800,26593550,2110,2110,2110,2110,1
20230731,104700,26591440,2100,2100,2100,2100,0
20230731,104600,26591440,2100,2110,2110,2100,65
20230731,104500,26454750,2110,2110,2110,2110,0
20230731,104400,26454750,2110,2110,2110,2110,0
20230731,104300,26454750,2110,2110,2110,2110,0
20230731,104200,26454750,2110,2110,2110,2110,3
20230731,104100,26448420,2115,2105,2115,2105,1000
20230731,104000,24339600,2105,2105,2105,2105,0
20230731,103900,24339600,2105,2105,2105,2105,0
20230731,103800,24339600,2105,2105,2105,2105,0
20230731,103700,24339600,2105,2105,2105,2105,0
20230731,103600,24339600,2105,2105,2105,2105,0
20230731,103500,24339600,2105,2105,2105,2105,0
20230731,103400,24339600,2105,2105,2105,2105,0
20230731,103300,24339600,2105,2105,2105,2105,1
20230731,103200,24337495,2100,2100,2100,2100,0
20230731,103100,24337495,2100,2100,2100,2100,20
20230731,103000,24295495,2100,2100,2100,2100,0
20230731,102900,24295495,2100,2100,2100,2100,0
20230731,102800,24295495,2100,2100,2100,2100,0
20230731,102700,24295495,2100,2100,2100,2100,0
20230731,102600,24295495,2100,2100,2100,2100,0
20230731,102500,24295495,2100,2100,2100,2100,0
20230731,102400,24295495,2100,2100,2100,2100,0
20230731,102300,24295495,2100,2100,2100,2100,0
20230731,102200,24295495,2100,2100,2100,2100,0
20230731,102100,24295495,2100,2100,2100,2100,0
20230731,102000,24295495,2100,2100,2100,2100,0
20230731,101900,24295495,2100,2100,2100,2100,0
20230731,101800,24295495,2100,2100,2100,2100,0
20230731,101700,24295495,2100,2100,2100,2100,0
20230731,101600,24295495,2100,2100,2100,2100,0
20230731,101500,24295495,2100,2100,2100,2100,0
20230731,101400,24295495,2100,2100,2100,2100,0
20230731,101300,24295495,2100,2100,2100,2100,0
20230731,101200,24295495,2100,2100,2100,2100,0
20230731,101100,24295495,2100,2100,2100,2100,0
20230731,101000,24295495,2100,2100,2100,2100,0
20230731,100900,24295495,2100,2100,2100,2100,0
20230731,100800,24295495,2100,2100,2100,2100,0
20230731,100700,24295495,2100,2100,2100,2100,0
20230731,100600,24295495,2100,2100,2100,2100,0
20230731,100500,24295495,2100,2105,2105,2095,1452
20230731,100400,21248475,2105,2105,2105,2105,20
20230731,100300,21206375,2100,2100,2100,2100,0
20230731,100200,21206375,2100,2100,2100,2100,122
20230731,100100,20950175,2090,2090,2090,2090,0
20230731,100000,20950175,2090,2090,2090,2090,0
20230731,095900,20950175,2090,2090,2090,2090,0
20230731,095800,20950175,2090,2090,2090,2090,0
20230731,095700,20950175,2090,2090,2090,2090,0
20230731,095600,20950175,2090,2090,2090,2090,0
20230731,095500,20950175,2090,2090,2090,2090,0
20230731,095400,20950175,2090,2090,2090,2090,31
20230731,095300,20885385,2090,2090,2090,2090,5
20230731,095200,20874935,2090,2090,2090,2090,0
20230731,095100,20874935,2090,2090,2090,2090,1
20230731,095000,20872845,2090,2090,2090,2090,0
20230731,094900,20872845,2090,2090,2090,2090,0
20230731,094800,20872845,2090,2090,2090,2090,0
20230731,094700,20872845,2090,2090,2090,2090,4
20230731,094600,20864485,2090,2100,2100,2090,1000
20230731,094500,18774345,2110,2110,2110,2110,0
20230731,094400,18774345,2110,2110,2110,2110,0
20230731,094300,18774345,2110,2110,2110,2110,0
20230731,094200,18774345,2110,2110,2110,2110,0
20230731,094100,18774345,2110,2090,2110,2090,102
20230731,094000,18559725,2085,2085,2085,2085,1
20230731,093900,18557640,2090,2090,2090,2090,0
20230731,093800,18557640,2090,2090,2090,2090,12
20230731,093700,18532560,2090,2090,2090,2090,1
20230731,093600,18530470,2100,2070,2100,2070,3009
20230731,093500,12220940,2065,2065,2065,2065,0
20230731,093400,12220940,2065,2065,2065,2065,0
20230731,093300,12220940,2065,2065,2065,2065,0
20230731,093200,12220940,2065,2065,2065,2065,0
20230731,093100,12220940,2065,2065,2065,2065,8
20230731,093000,12204420,2065,2065,2065,2065,0
20230731,092900,12204420,2065,2065,2065,2065,0
20230731,092800,12204420,2065,2065,2065,2065,0
20230731,092700,12204420,2065,2065,2065,2065,0
20230731,092600,12204420,2065,2065,2065,2065,0
20230731,092500,12204420,2065,2065,2065,2065,382
20230731,092400,11415590,2055,2055,2055,2055,0
20230731,092300,11415590,2055,2055,2055,2055,0
20230731,092200,11415590,2055,2055,2055,2055,0
20230731,092100,11415590,2055,2055,2055,2055,0
20230731,092000,11415590,2055,2055,2055,2055,500
20230731,091900,10388090,2055,2060,2060,2055,33
20230731,091800,10320270,2065,2065,2065,2065,0
20230731,091700,10320270,2065,2065,2065,2065,17
20230731,091600,10285165,2060,2060,2060,2060,10
20230731,091500,10264565,2060,2060,2060,2060,816
20230731,091400,8583605,2070,2070,2070,2070,0
20230731,091300,8583605,2070,2070,2070,2070,2936
20230731,091200,2506085,2070,2070,2070,2070,0
20230731,091100,2506085,2070,2070,2070,2070,0
20230731,091000,2506085,2070,2070,2070,2070,0
20230731,090900,2506085,2070,2070,2070,2070,0
20230731,090800,2506085,2070,2070,2070,2070,0
20230731,090700,2506085,2070,2070,2070,2070,1
20230731,090600,2504015,2070,2070,2070,2070,0
20230731,090500,2504015,2070,2085,2085,2070,104
20230731,090400,2288010,2080,2070,2080,2070,40
20230731,090300,2204920,2070,2070,2070,2070,0
20230731,090200,2204920,2070,2070,2070,2070,0
20230731,090100,2204920,2070,2070,2070,2070,0
20230731,090000,2204920,2070,2080,2080,2070,1062