KissMeData/079980/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193700,204251485,4010,4010,4010,4010,115
20230731,193600,204251485,4010,4010,4010,4010,0
20230731,193500,204251485,4010,4010,4010,4010,0
20230731,193400,204251485,4010,4010,4010,4010,0
20230731,193300,204251485,4010,4010,4010,4010,0
20230731,193200,204251485,4010,4010,4010,4010,0
20230731,193100,204251485,4010,4010,4010,4010,0
20230731,193000,204251485,4010,4010,4010,4010,0
20230731,192900,204251485,4010,4010,4010,4010,0
20230731,192800,204251485,4010,4010,4010,4010,0
20230731,192700,204251485,4010,4010,4010,4010,0
20230731,192600,204251485,4010,4010,4010,4010,0
20230731,192500,204251485,4010,4010,4010,4010,0
20230731,192400,204251485,4010,4010,4010,4010,0
20230731,192300,204251485,4010,4010,4010,4010,0
20230731,192200,204251485,4010,4010,4010,4010,0
20230731,192100,204251485,4010,4010,4010,4010,0
20230731,192000,204251485,4010,4010,4010,4010,0
20230731,191900,204251485,4010,4010,4010,4010,0
20230731,191800,204251485,4010,4010,4010,4010,0
20230731,191700,204251485,4010,4010,4010,4010,0
20230731,191600,204251485,4010,4010,4010,4010,0
20230731,191500,204251485,4010,4010,4010,4010,0
20230731,191400,204251485,4010,4010,4010,4010,0
20230731,191300,204251485,4010,4010,4010,4010,0
20230731,191200,204251485,4010,4010,4010,4010,0
20230731,191100,204251485,4010,4010,4010,4010,0
20230731,191000,204251485,4010,4010,4010,4010,0
20230731,190900,204251485,4010,4010,4010,4010,0
20230731,190800,204251485,4010,4010,4010,4010,0
20230731,190700,204251485,4010,4010,4010,4010,115
20230731,190600,204251485,4010,4010,4010,4010,0
20230731,190500,204251485,4010,4010,4010,4010,0
20230731,190400,204251485,4010,4010,4010,4010,0
20230731,190300,204251485,4010,4010,4010,4010,0
20230731,190200,204251485,4010,4010,4010,4010,0
20230731,190100,204251485,4010,4010,4010,4010,0
20230731,190000,204251485,4010,4010,4010,4010,0
20230731,185900,204251485,4010,4010,4010,4010,0
20230731,185800,204251485,4010,4010,4010,4010,0
20230731,185700,204251485,4010,4010,4010,4010,0
20230731,185600,204251485,4010,4010,4010,4010,0
20230731,185500,204251485,4010,4010,4010,4010,0
20230731,185400,204251485,4010,4010,4010,4010,0
20230731,185300,204251485,4010,4010,4010,4010,0
20230731,185200,204251485,4010,4010,4010,4010,0
20230731,185100,204251485,4010,4010,4010,4010,0
20230731,185000,204251485,4010,4010,4010,4010,0
20230731,184900,204251485,4010,4010,4010,4010,0
20230731,184800,204251485,4010,4010,4010,4010,0
20230731,184700,204251485,4010,4010,4010,4010,0
20230731,184600,204251485,4010,4010,4010,4010,0
20230731,184500,204251485,4010,4010,4010,4010,0
20230731,184400,204251485,4010,4010,4010,4010,0
20230731,184300,204251485,4010,4010,4010,4010,0
20230731,184200,204251485,4010,4010,4010,4010,0
20230731,184100,204251485,4010,4010,4010,4010,0
20230731,184000,204251485,4010,4010,4010,4010,0
20230731,183900,204251485,4010,4010,4010,4010,0
20230731,183800,204251485,4010,4010,4010,4010,0
20230731,183700,204251485,4010,4010,4010,4010,115
20230731,183600,204251485,4010,4010,4010,4010,0
20230731,183500,204251485,4010,4010,4010,4010,0
20230731,183400,204251485,4010,4010,4010,4010,0
20230731,183300,204251485,4010,4010,4010,4010,0
20230731,183200,204251485,4010,4010,4010,4010,0
20230731,183100,204251485,4010,4010,4010,4010,0
20230731,183000,204251485,4010,4010,4010,4010,0
20230731,182900,204251485,4010,4010,4010,4010,0
20230731,182800,204251485,4010,4010,4010,4010,0
20230731,182700,204251485,4010,4010,4010,4010,0
20230731,182600,204251485,4010,4010,4010,4010,0
20230731,182500,204251485,4010,4010,4010,4010,0
20230731,182400,204251485,4010,4010,4010,4010,0
20230731,182300,204251485,4010,4010,4010,4010,0
20230731,182200,204251485,4010,4010,4010,4010,0
20230731,182100,204251485,4010,4010,4010,4010,0
20230731,182000,204251485,4010,4010,4010,4010,0
20230731,181900,204251485,4010,4010,4010,4010,0
20230731,181800,204251485,4010,4010,4010,4010,0
20230731,181700,204251485,4010,4010,4010,4010,0
20230731,181600,204251485,4010,4010,4010,4010,0
20230731,181500,204251485,4010,4010,4010,4010,0
20230731,181400,204251485,4010,4010,4010,4010,0
20230731,181300,204251485,4010,4010,4010,4010,0
20230731,181200,204251485,4010,4010,4010,4010,0
20230731,181100,204251485,4010,4010,4010,4010,0
20230731,181000,204251485,4010,4010,4010,4010,0
20230731,180900,204251485,4010,4010,4010,4010,0
20230731,180800,204251485,4010,4010,4010,4010,0
20230731,180700,204251485,4010,4010,4010,4010,115
20230731,180600,204251485,4010,4010,4010,4010,0
20230731,180500,204251485,4010,4010,4010,4010,0
20230731,180400,204251485,4010,4010,4010,4010,0
20230731,180300,204251485,4010,4010,4010,4010,0
20230731,180200,204251485,4010,4010,4010,4010,0
20230731,180100,204251485,4010,4010,4010,4010,0
20230731,180000,204251485,4010,4010,4010,4010,0
20230731,175900,204251485,4010,4010,4010,4010,0
20230731,175800,204251485,4010,4010,4010,4010,0
20230731,175700,204251485,4010,4010,4010,4010,0
20230731,175600,204251485,4010,4010,4010,4010,0
20230731,175500,204251485,4010,4010,4010,4010,0
20230731,175400,204251485,4010,4010,4010,4010,0
20230731,175300,204251485,4010,4010,4010,4010,0
20230731,175200,204251485,4010,4010,4010,4010,0
20230731,175100,204251485,4010,4010,4010,4010,0
20230731,175000,204251485,4010,4010,4010,4010,0
20230731,174900,204251485,4010,4010,4010,4010,0
20230731,174800,204251485,4010,4010,4010,4010,0
20230731,174700,204251485,4010,4010,4010,4010,0
20230731,174600,204251485,4010,4010,4010,4010,0
20230731,174500,204251485,4010,4010,4010,4010,0
20230731,174400,204251485,4010,4010,4010,4010,0
20230731,174300,204251485,4010,4010,4010,4010,0
20230731,174200,204251485,4010,4010,4010,4010,0
20230731,174100,204251485,4010,4010,4010,4010,0
20230731,174000,204251485,4010,4010,4010,4010,0
20230731,173900,204251485,4010,4010,4010,4010,0
20230731,173800,204251485,4010,4010,4010,4010,0
20230731,173700,204251485,4010,4010,4010,4010,115
20230731,173600,204251485,4010,4010,4010,4010,0
20230731,173500,204251485,4010,4010,4010,4010,0
20230731,173400,204251485,4010,4010,4010,4010,0
20230731,173300,204251485,4010,4010,4010,4010,0
20230731,173200,204251485,4010,4010,4010,4010,0
20230731,173100,204251485,4010,4010,4010,4010,0
20230731,173000,204251485,4010,4010,4010,4010,0
20230731,172900,204251485,4010,4010,4010,4010,0
20230731,172800,204251485,4010,4010,4010,4010,0
20230731,172700,204251485,4010,4010,4010,4010,0
20230731,172600,204251485,4010,4010,4010,4010,0
20230731,172500,204251485,4010,4010,4010,4010,0
20230731,172400,204251485,4010,4010,4010,4010,0
20230731,172300,204251485,4010,4010,4010,4010,0
20230731,172200,204251485,4010,4010,4010,4010,0
20230731,172100,204251485,4010,4010,4010,4010,0
20230731,172000,204251485,4010,4010,4010,4010,0
20230731,171900,204251485,4010,4010,4010,4010,0
20230731,171800,204251485,4010,4010,4010,4010,0
20230731,171700,204251485,4010,4010,4010,4010,0
20230731,171600,204251485,4010,4010,4010,4010,0
20230731,171500,204251485,4010,4010,4010,4010,0
20230731,171400,204251485,4010,4010,4010,4010,0
20230731,171300,204251485,4010,4010,4010,4010,0
20230731,171200,204251485,4010,4010,4010,4010,0
20230731,171100,204251485,4010,4010,4010,4010,0
20230731,171000,204251485,4010,4010,4010,4010,0
20230731,170900,204251485,4010,4010,4010,4010,0
20230731,170800,204251485,4010,4010,4010,4010,0
20230731,170700,204251485,4010,4010,4010,4010,115
20230731,170600,204251485,4010,4010,4010,4010,0
20230731,170500,204251485,4010,4010,4010,4010,0
20230731,170400,204251485,4010,4010,4010,4010,0
20230731,170300,204251485,4010,4010,4010,4010,0
20230731,170200,204251485,4010,4010,4010,4010,0
20230731,170100,204251485,4010,4010,4010,4010,0
20230731,170000,204251485,4010,4010,4010,4010,0
20230731,165900,204251485,4010,4010,4010,4010,0
20230731,165800,204251485,4010,4010,4010,4010,0
20230731,165700,204251485,4010,4010,4010,4010,0
20230731,165600,204251485,4010,4010,4010,4010,0
20230731,165500,204251485,4010,4010,4010,4010,0
20230731,165400,204251485,4010,4010,4010,4010,0
20230731,165300,204251485,4010,4010,4010,4010,0
20230731,165200,204251485,4010,4010,4010,4010,0
20230731,165100,204251485,4010,4010,4010,4010,0
20230731,165000,204251485,4010,4010,4010,4010,0
20230731,164900,204251485,4010,4010,4010,4010,0
20230731,164800,204251485,4010,4010,4010,4010,0
20230731,164700,204251485,4010,4010,4010,4010,0
20230731,164600,204251485,4010,4010,4010,4010,0
20230731,164500,204251485,4010,4010,4010,4010,0
20230731,164400,204251485,4010,4010,4010,4010,0
20230731,164300,204251485,4010,4010,4010,4010,0
20230731,164200,204251485,4010,4010,4010,4010,0
20230731,164100,204251485,4010,4010,4010,4010,0
20230731,164000,204251485,4010,4010,4010,4010,0
20230731,163900,204251485,4010,4010,4010,4010,0
20230731,163800,204251485,4010,4010,4010,4010,0
20230731,163700,204251485,4010,4010,4010,4010,115
20230731,163600,204251485,4010,4010,4010,4010,0
20230731,163500,204251485,4010,4010,4010,4010,0
20230731,163400,204251485,4010,4010,4010,4010,0
20230731,163300,204251485,4010,4010,4010,4010,0
20230731,163200,204251485,4010,4010,4010,4010,0
20230731,163100,204251485,4010,4010,4010,4010,0
20230731,163000,204251485,4010,4010,4010,4010,0
20230731,162900,204251485,4010,4010,4010,4010,0
20230731,162800,204251485,4010,4010,4010,4010,0
20230731,162700,204251485,4010,4010,4010,4010,0
20230731,162600,204251485,4010,4010,4010,4010,0
20230731,162500,204251485,4010,4010,4010,4010,0
20230731,162400,204251485,4010,4010,4010,4010,0
20230731,162300,204251485,4010,4010,4010,4010,0
20230731,162200,204251485,4010,4010,4010,4010,0
20230731,162100,204251485,4010,4010,4010,4010,0
20230731,162000,204251485,4010,4010,4010,4010,0
20230731,161900,204251485,4010,4010,4010,4010,0
20230731,161800,204251485,4010,4010,4010,4010,0
20230731,161700,204251485,4010,4010,4010,4010,0
20230731,161600,204251485,4010,4010,4010,4010,0
20230731,161500,204251485,4010,4010,4010,4010,0
20230731,161400,204251485,4010,4010,4010,4010,0
20230731,161300,204251485,4010,4010,4010,4010,0
20230731,161200,204251485,4010,4010,4010,4010,0
20230731,161100,204251485,4010,4010,4010,4010,0
20230731,161000,204251485,4010,4010,4010,4010,0
20230731,160900,204251485,4010,4010,4010,4010,0
20230731,160800,204251485,4010,4010,4010,4010,0
20230731,160700,204251485,4010,4010,4010,4010,115
20230731,160600,204251485,4010,4010,4010,4010,0
20230731,160500,204251485,4010,4010,4010,4010,0
20230731,160400,204251485,4010,4010,4010,4010,0
20230731,160300,204251485,4010,4010,4010,4010,0
20230731,160200,204251485,4010,4010,4010,4010,0
20230731,160100,204251485,4010,4010,4010,4010,0
20230731,160000,204251485,4010,4010,4010,4010,0
20230731,155900,204251485,4010,4010,4010,4010,0
20230731,155800,204251485,4010,4010,4010,4010,0
20230731,155700,204251485,4010,4010,4010,4010,0
20230731,155600,204251485,4010,4010,4010,4010,0
20230731,155500,204251485,4010,4010,4010,4010,0
20230731,155400,204251485,4010,4010,4010,4010,0
20230731,155300,204251485,4010,4010,4010,4010,0
20230731,155200,204251485,4010,4010,4010,4010,0
20230731,155100,204251485,4010,4010,4010,4010,0
20230731,155000,204251485,4010,4010,4010,4010,0
20230731,154900,204251485,4010,4010,4010,4010,0
20230731,154800,204251485,4010,4010,4010,4010,0
20230731,154700,204251485,4010,4010,4010,4010,0
20230731,154600,204251485,4010,4010,4010,4010,0
20230731,154500,204251485,4010,4010,4010,4010,0
20230731,154400,204251485,4010,4010,4010,4010,0
20230731,154300,204251485,4010,4010,4010,4010,0
20230731,154200,204251485,4010,4010,4010,4010,0
20230731,154100,204251485,4010,4010,4010,4010,0
20230731,154000,204251485,4010,4010,4010,4010,0
20230731,153900,204251485,4010,4010,4010,4010,0
20230731,153800,204251485,4010,4010,4010,4010,0
20230731,153700,204251485,4010,4010,4010,4010,115
20230731,153600,204251485,4010,4010,4010,4010,0
20230731,153500,204251485,4010,4010,4010,4010,0
20230731,153400,204251485,4010,4010,4010,4010,0
20230731,153300,204251485,4010,4010,4010,4010,0
20230731,153200,204251485,4010,4010,4010,4010,0
20230731,153100,204251485,4010,4010,4010,4010,0
20230731,153000,204251485,4010,4010,4010,4010,115
20230731,152900,203790335,3990,3990,3990,3990,0
20230731,152800,203790335,3990,3990,3990,3990,0
20230731,152700,203790335,3990,3990,3990,3990,0
20230731,152600,203790335,3990,3990,3990,3990,0
20230731,152500,203790335,3990,3990,3990,3990,0
20230731,152400,203790335,3990,3990,3990,3990,0
20230731,152300,203790335,3990,3990,3990,3990,0
20230731,152200,203790335,3990,3990,3990,3990,0
20230731,152100,203790335,3990,3990,3990,3990,0
20230731,152000,203790335,3990,3990,3990,3990,0
20230731,151900,203790335,3990,3990,3990,3990,0
20230731,151800,203790335,3990,3990,3990,3990,0
20230731,151700,203790335,3990,3990,3990,3990,0
20230731,151600,203790335,3990,3990,3990,3990,0
20230731,151500,203790335,3990,3990,3990,3990,0
20230731,151400,203790335,3990,4000,4000,3990,1122
20230731,151300,199309480,4005,4005,4005,4005,0
20230731,151200,199309480,4005,4005,4005,4005,0
20230731,151100,199309480,4005,4005,4005,4005,0
20230731,151000,199309480,4005,4005,4005,4005,0
20230731,150900,199309480,4005,4005,4005,4005,0
20230731,150800,199309480,4005,4005,4005,4005,1
20230731,150700,199305475,4005,4005,4005,4005,0
20230731,150600,199305475,4005,4005,4005,4005,14
20230731,150500,199249405,4000,4000,4000,4000,0
20230731,150400,199249405,4000,4000,4000,4000,0
20230731,150300,199249405,4000,4000,4000,4000,1
20230731,150200,199245405,4000,4000,4000,4000,17
20230731,150100,199177405,4000,4000,4000,4000,2
20230731,150000,199169405,4000,4000,4000,4000,0
20230731,145900,199169405,4000,4000,4000,4000,0
20230731,145800,199169405,4000,4000,4000,4000,0
20230731,145700,199169405,4000,4000,4000,4000,0
20230731,145600,199169405,4000,4000,4000,4000,0
20230731,145500,199169405,4000,4000,4000,4000,74
20230731,145400,198873405,4000,4000,4000,4000,0
20230731,145300,198873405,4000,4000,4000,4000,0
20230731,145200,198873405,4000,4000,4000,4000,20
20230731,145100,198793405,4000,4000,4000,4000,0
20230731,145000,198793405,4000,4000,4000,4000,0
20230731,144900,198793405,4000,4000,4000,4000,0
20230731,144800,198793405,4000,4000,4000,4000,1
20230731,144700,198789405,4000,4000,4000,4000,0
20230731,144600,198789405,4000,3995,4000,3995,218
20230731,144500,197918305,3995,3995,3995,3995,300
20230731,144400,196719805,4000,4000,4000,4000,67
20230731,144300,196451805,4010,4010,4010,4010,0
20230731,144200,196451805,4010,4010,4010,4010,0
20230731,144100,196451805,4010,4010,4010,4010,364
20230731,144000,194992165,4005,4005,4005,4005,467
20230731,143900,193121830,4005,4005,4005,4005,99
20230731,143800,192725335,4005,4005,4005,4005,0
20230731,143700,192725335,4005,4005,4005,4005,0
20230731,143600,192725335,4005,4005,4005,4005,0
20230731,143500,192725335,4005,4005,4005,4005,0
20230731,143400,192725335,4005,4005,4005,4005,0
20230731,143300,192725335,4005,4005,4005,4005,0
20230731,143200,192725335,4005,4005,4005,4005,0
20230731,143100,192725335,4005,4005,4005,4005,0
20230731,143000,192725335,4005,4005,4005,4005,0
20230731,142900,192725335,4005,4005,4005,4005,0
20230731,142800,192725335,4005,4005,4005,4005,0
20230731,142700,192725335,4005,4005,4005,4005,0
20230731,142600,192725335,4005,4005,4005,4005,0
20230731,142500,192725335,4005,4005,4005,4005,0
20230731,142400,192725335,4005,4005,4005,4005,0
20230731,142300,192725335,4005,4005,4005,4005,0
20230731,142200,192725335,4005,4005,4005,4005,0
20230731,142100,192725335,4005,4005,4005,4005,0
20230731,142000,192725335,4005,4005,4005,4005,0
20230731,141900,192725335,4005,4005,4005,4005,0
20230731,141800,192725335,4005,4005,4005,4005,0
20230731,141700,192725335,4005,4005,4005,4005,0
20230731,141600,192725335,4005,4005,4005,4005,700
20230731,141500,189921835,4005,4000,4005,4000,39
20230731,141400,189765685,4000,4000,4000,4000,0
20230731,141300,189765685,4000,4000,4000,4000,0
20230731,141200,189765685,4000,4000,4000,4000,0
20230731,141100,189765685,4000,4000,4000,4000,0
20230731,141000,189765685,4000,4000,4000,4000,0
20230731,140900,189765685,4000,4000,4000,4000,0
20230731,140800,189765685,4000,4000,4000,4000,0
20230731,140700,189765685,4000,4000,4000,4000,0
20230731,140600,189765685,4000,4000,4000,4000,0
20230731,140500,189765685,4000,4000,4000,4000,0
20230731,140400,189765685,4000,4000,4000,4000,0
20230731,140300,189765685,4000,4000,4000,4000,0
20230731,140200,189765685,4000,4000,4000,4000,429
20230731,140100,188049685,4000,4000,4000,4000,0
20230731,140000,188049685,4000,4000,4000,4000,0
20230731,135900,188049685,4000,4000,4000,4000,6
20230731,135800,188025685,3995,3995,3995,3995,0
20230731,135700,188025685,3995,3995,3995,3995,0
20230731,135600,188025685,3995,3995,3995,3995,45
20230731,135500,187845910,4000,4000,4000,4000,0
20230731,135400,187845910,4000,4000,4000,4000,0
20230731,135300,187845910,4000,4000,4000,4000,20
20230731,135200,187765910,4000,4000,4000,4000,0
20230731,135100,187765910,4000,4000,4000,4000,2
20230731,135000,187757910,4000,4000,4000,4000,0
20230731,134900,187757910,4000,4000,4000,4000,0
20230731,134800,187757910,4000,4000,4000,4000,0
20230731,134700,187757910,4000,4000,4000,4000,0
20230731,134600,187757910,4000,4000,4000,4000,0
20230731,134500,187757910,4000,4000,4000,4000,0
20230731,134400,187757910,4000,4000,4000,4000,0
20230731,134300,187757910,4000,4000,4000,4000,5
20230731,134200,187737910,3995,3995,3995,3995,0
20230731,134100,187737910,3995,3995,3995,3995,4
20230731,134000,187721930,3995,4000,4000,3995,296
20230731,133900,186539375,4010,4010,4010,4010,0
20230731,133800,186539375,4010,4010,4010,4010,0
20230731,133700,186539375,4010,4010,4010,4010,0
20230731,133600,186539375,4010,4010,4010,4010,0
20230731,133500,186539375,4010,4010,4010,4010,40
20230731,133400,186378975,4010,4010,4010,4010,50
20230731,133300,186178475,3995,3995,3995,3995,0
20230731,133200,186178475,3995,3995,3995,3995,0
20230731,133100,186178475,3995,3995,3995,3995,0
20230731,133000,186178475,3995,3995,3995,3995,0
20230731,132900,186178475,3995,3995,3995,3995,11
20230731,132800,186134530,3995,4000,4000,3995,7
20230731,132700,186106555,3995,3995,3995,3995,11
20230731,132600,186062610,3995,3995,3995,3995,10
20230731,132500,186022660,3995,3995,3995,3995,9
20230731,132400,185986705,3995,3995,3995,3995,55
20230731,132300,185766980,3995,3995,3995,3995,61
20230731,132200,185523285,3995,3995,3995,3995,21
20230731,132100,185439390,3995,3995,3995,3995,16
20230731,132000,185375470,4000,4010,4010,4000,2240
20230731,131900,176415400,4010,4005,4010,4005,12
20230731,131800,176367295,4000,4000,4000,4000,11
20230731,131700,176323295,4000,4000,4000,4000,11
20230731,131600,176279295,4000,4000,4000,4000,5
20230731,131500,176259295,4000,4000,4000,4000,12
20230731,131400,176211295,4000,4000,4000,4000,511
20230731,131300,174167295,4000,4000,4000,4000,12
20230731,131200,174119295,4000,4000,4000,4000,8
20230731,131100,174087295,4000,4005,4005,4000,7
20230731,131000,174059290,4005,4005,4005,4005,11
20230731,130900,174015235,4005,4005,4005,4005,180
20230731,130800,173294335,4005,4005,4005,4005,11
20230731,130700,173250280,4005,4005,4005,4005,11
20230731,130600,173206225,4005,4005,4005,4005,8
20230731,130500,173174185,4005,4005,4005,4005,11
20230731,130400,173130130,4005,4005,4005,4005,9
20230731,130300,173094085,4005,4005,4005,4005,5
20230731,130200,173074060,4005,4005,4005,4005,9
20230731,130100,173038015,4015,4015,4015,4015,8
20230731,130000,173005895,4005,4005,4005,4005,0
20230731,125900,173005895,4005,4005,4005,4005,0
20230731,125800,173005895,4005,4005,4005,4005,0
20230731,125700,173005895,4005,4005,4005,4005,0
20230731,125600,173005895,4005,4005,4005,4005,0
20230731,125500,173005895,4005,4005,4005,4005,0
20230731,125400,173005895,4005,4005,4005,4005,0
20230731,125300,173005895,4005,4005,4005,4005,0
20230731,125200,173005895,4005,4005,4005,4005,0
20230731,125100,173005895,4005,4005,4005,4005,0
20230731,125000,173005895,4005,4005,4005,4005,0
20230731,124900,173005895,4005,4005,4005,4005,0
20230731,124800,173005895,4005,4005,4005,4005,0
20230731,124700,173005895,4005,4005,4005,4005,0
20230731,124600,173005895,4005,4005,4005,4005,0
20230731,124500,173005895,4005,4005,4005,4005,0
20230731,124400,173005895,4005,4005,4005,4005,0
20230731,124300,173005895,4005,4005,4005,4005,30
20230731,124200,172885745,4015,4015,4015,4015,0
20230731,124100,172885745,4015,4015,4015,4015,0
20230731,124000,172885745,4015,4015,4015,4015,0
20230731,123900,172885745,4015,4015,4015,4015,0
20230731,123800,172885745,4015,4015,4015,4015,0
20230731,123700,172885745,4015,4015,4015,4015,0
20230731,123600,172885745,4015,4015,4015,4015,0
20230731,123500,172885745,4015,4015,4015,4015,0
20230731,123400,172885745,4015,4015,4015,4015,0
20230731,123300,172885745,4015,4015,4015,4015,1
20230731,123200,172881730,4005,4005,4005,4005,0
20230731,123100,172881730,4005,4005,4005,4005,0
20230731,123000,172881730,4005,4005,4005,4005,0
20230731,122900,172881730,4005,4005,4005,4005,0
20230731,122800,172881730,4005,4005,4005,4005,0
20230731,122700,172881730,4005,4005,4005,4005,0
20230731,122600,172881730,4005,4015,4030,4005,134
20230731,122500,172344975,4030,4030,4030,4030,0
20230731,122400,172344975,4030,4030,4030,4030,0
20230731,122300,172344975,4030,4030,4030,4030,0
20230731,122200,172344975,4030,4030,4030,4030,0
20230731,122100,172344975,4030,4030,4030,4030,0
20230731,122000,172344975,4030,4015,4030,4015,200
20230731,121900,171538990,4030,4030,4030,4030,0
20230731,121800,171538990,4030,4015,4030,4015,40
20230731,121700,171377955,4015,4015,4015,4015,0
20230731,121600,171377955,4015,4015,4015,4015,0
20230731,121500,171377955,4015,4015,4015,4015,0
20230731,121400,171377955,4015,4015,4015,4015,0
20230731,121300,171377955,4015,4015,4020,4015,90
20230731,121200,171016165,4015,4015,4015,4015,0
20230731,121100,171016165,4015,4015,4015,4015,0
20230731,121000,171016165,4015,4015,4015,4015,0
20230731,120900,171016165,4015,4015,4015,4015,0
20230731,120800,171016165,4015,4015,4015,4015,0
20230731,120700,171016165,4015,4015,4015,4015,1
20230731,120600,171012150,4030,4030,4030,4030,0
20230731,120500,171012150,4030,4030,4030,4030,0
20230731,120400,171012150,4030,4030,4030,4030,0
20230731,120300,171012150,4030,4030,4030,4030,0
20230731,120200,171012150,4030,4030,4030,4030,0
20230731,120100,171012150,4030,4030,4030,4030,0
20230731,120000,171012150,4030,4030,4030,4030,0
20230731,115900,171012150,4030,4030,4030,4030,0
20230731,115800,171012150,4030,4030,4030,4030,0
20230731,115700,171012150,4030,4030,4030,4030,0
20230731,115600,171012150,4030,4030,4030,4030,0
20230731,115500,171012150,4030,4030,4030,4030,0
20230731,115400,171012150,4030,4030,4030,4030,0
20230731,115300,171012150,4030,4030,4030,4030,0
20230731,115200,171012150,4030,4030,4030,4030,0
20230731,115100,171012150,4030,4030,4030,4030,0
20230731,115000,171012150,4030,4030,4030,4030,0
20230731,114900,171012150,4030,4030,4030,4030,0
20230731,114800,171012150,4030,4030,4030,4030,0
20230731,114700,171012150,4030,4030,4030,4030,0
20230731,114600,171012150,4030,4030,4030,4030,0
20230731,114500,171012150,4030,4030,4030,4030,0
20230731,114400,171012150,4030,4030,4030,4030,0
20230731,114300,171012150,4030,4030,4030,4030,0
20230731,114200,171012150,4030,4030,4030,4030,0
20230731,114100,171012150,4030,4030,4030,4030,0
20230731,114000,171012150,4030,4015,4030,4015,120
20230731,113900,170528565,4030,4030,4030,4030,0
20230731,113800,170528565,4030,4030,4030,4030,0
20230731,113700,170528565,4030,4030,4030,4030,0
20230731,113600,170528565,4030,4030,4030,4030,0
20230731,113500,170528565,4030,4010,4030,4010,2973
20230731,113400,158581855,4000,4000,4000,4000,0
20230731,113300,158581855,4000,4000,4000,4000,0
20230731,113200,158581855,4000,4000,4000,4000,0
20230731,113100,158581855,4000,4000,4000,4000,0
20230731,113000,158581855,4000,4000,4000,4000,0
20230731,112900,158581855,4000,4000,4000,4000,0
20230731,112800,158581855,4000,4000,4000,4000,296
20230731,112700,157397855,3995,3995,3995,3995,0
20230731,112600,157397855,3995,3995,3995,3995,0
20230731,112500,157397855,3995,3995,3995,3995,0
20230731,112400,157397855,3995,3995,3995,3995,0
20230731,112300,157397855,3995,3995,3995,3995,0
20230731,112200,157397855,3995,3995,3995,3995,0
20230731,112100,157397855,3995,3995,3995,3995,0
20230731,112000,157397855,3995,3995,3995,3995,0
20230731,111900,157397855,3995,3995,3995,3995,0
20230731,111800,157397855,3995,3995,3995,3995,18
20230731,111700,157325945,3995,3995,3995,3995,0
20230731,111600,157325945,3995,3995,3995,3995,0
20230731,111500,157325945,3995,3995,3995,3995,18
20230731,111400,157254035,3995,3995,3995,3995,18
20230731,111300,157182125,3995,3995,3995,3995,539
20230731,111200,155028820,3995,3995,3995,3995,0
20230731,111100,155028820,3995,3995,3995,3995,0
20230731,111000,155028820,3995,3995,3995,3995,32
20230731,110900,154900980,3995,3995,3995,3995,20
20230731,110800,154821080,3995,3995,3995,3995,4
20230731,110700,154805100,3985,3985,3985,3985,0
20230731,110600,154805100,3985,3990,3990,3985,19
20230731,110500,154729380,3990,3990,3990,3990,0
20230731,110400,154729380,3990,3990,3990,3990,4
20230731,110300,154713420,3990,3990,3990,3990,1
20230731,110200,154709430,3990,3990,3990,3990,0
20230731,110100,154709430,3990,3990,3990,3990,0
20230731,110000,154709430,3990,3990,3990,3990,0
20230731,105900,154709430,3990,3990,3990,3990,70
20230731,105800,154430130,3985,3985,3985,3985,0
20230731,105700,154430130,3985,3985,3985,3985,120
20230731,105600,153951930,3990,3990,3990,3990,0
20230731,105500,153951930,3990,3990,3990,3990,61
20230731,105400,153708540,3990,3990,3990,3990,87
20230731,105300,153361410,3995,3995,3995,3995,23
20230731,105200,153269525,3995,3995,3995,3995,10
20230731,105100,153229575,3995,3995,3995,3995,0
20230731,105000,153229575,3995,3995,3995,3995,0
20230731,104900,153229575,3995,3995,3995,3995,0
20230731,104800,153229575,3995,3995,3995,3995,0
20230731,104700,153229575,3995,3995,3995,3995,0
20230731,104600,153229575,3995,3995,3995,3995,0
20230731,104500,153229575,3995,3995,3995,3995,0
20230731,104400,153229575,3995,3995,3995,3995,1
20230731,104300,153225580,3995,3995,3995,3995,10
20230731,104200,153185630,3995,3995,3995,3995,0
20230731,104100,153185630,3995,3995,3995,3995,0
20230731,104000,153185630,3995,3995,3995,3995,3
20230731,103900,153173645,3995,3995,3995,3995,6
20230731,103800,153149675,3995,3995,3995,3995,10
20230731,103700,153109725,3995,3995,3995,3995,5
20230731,103600,153089750,3990,3990,3990,3990,0
20230731,103500,153089750,3990,3990,3990,3990,0
20230731,103400,153089750,3990,3990,3990,3990,0
20230731,103300,153089750,3990,3990,3990,3990,0
20230731,103200,153089750,3990,3990,3990,3990,0
20230731,103100,153089750,3990,3990,3990,3990,0
20230731,103000,153089750,3990,3990,3990,3990,55
20230731,102900,152870300,3990,3990,3990,3990,1
20230731,102800,152866310,3995,3995,3995,3995,0
20230731,102700,152866310,3995,3995,3995,3995,0
20230731,102600,152866310,3995,3995,3995,3995,1
20230731,102500,152862315,3990,3990,3990,3990,2
20230731,102400,152854335,3980,3980,3980,3980,0
20230731,102300,152854335,3980,3980,3980,3980,0
20230731,102200,152854335,3980,3980,3980,3980,0
20230731,102100,152854335,3980,3980,3980,3980,0
20230731,102000,152854335,3980,3980,3980,3980,0
20230731,101900,152854335,3980,3980,3980,3980,0
20230731,101800,152854335,3980,3980,3980,3980,0
20230731,101700,152854335,3980,3980,3980,3980,0
20230731,101600,152854335,3980,3980,3980,3980,0
20230731,101500,152854335,3980,3980,3980,3980,0
20230731,101400,152854335,3980,3980,3980,3980,0
20230731,101300,152854335,3980,3980,3980,3980,0
20230731,101200,152854335,3980,3980,3980,3980,0
20230731,101100,152854335,3980,3980,3980,3980,0
20230731,101000,152854335,3980,3980,3980,3980,0
20230731,100900,152854335,3980,3980,3980,3980,0
20230731,100800,152854335,3980,3980,3980,3980,1
20230731,100700,152850355,3980,3980,3980,3980,0
20230731,100600,152850355,3980,3980,3980,3980,3959
20230731,100500,137093535,3980,3980,3980,3980,0
20230731,100400,137093535,3980,3980,3980,3980,0
20230731,100300,137093535,3980,3980,3980,3980,2
20230731,100200,137085575,3980,3980,3980,3980,0
20230731,100100,137085575,3980,3980,3980,3980,0
20230731,100000,137085575,3980,3980,3980,3980,44
20230731,095900,136910455,3975,3975,3975,3975,0
20230731,095800,136910455,3975,3980,3980,3975,425
20230731,095700,135221030,3980,3980,3980,3980,6
20230731,095600,135197150,3980,3980,3980,3980,100
20230731,095500,134799150,3980,3980,3980,3980,1115
20230731,095400,130361450,3980,3985,3985,3980,2715
20230731,095300,119555250,3980,4000,4000,3980,7206
20230731,095200,90825250,4000,4010,4010,4000,9600
20230731,095100,52424375,4020,4020,4020,4020,0
20230731,095000,52424375,4020,4020,4020,4020,499
20230731,094900,50418395,4020,4020,4020,4020,0
20230731,094800,50418395,4020,4020,4020,4020,0
20230731,094700,50418395,4020,4020,4020,4020,1
20230731,094600,50414375,4020,4020,4020,4020,1
20230731,094500,50410355,4020,4020,4020,4020,0
20230731,094400,50410355,4020,4020,4020,4020,0
20230731,094300,50410355,4020,4020,4020,4020,1
20230731,094200,50406335,4015,4015,4015,4015,0
20230731,094100,50406335,4015,4015,4015,4015,0
20230731,094000,50406335,4015,4015,4015,4015,2
20230731,093900,50398305,4015,4015,4015,4015,0
20230731,093800,50398305,4015,4015,4015,4015,0
20230731,093700,50398305,4015,4015,4015,4015,9
20230731,093600,50362170,4015,4015,4015,4015,0
20230731,093500,50362170,4015,4015,4015,4015,22
20230731,093400,50273840,4015,4015,4015,4015,0
20230731,093300,50273840,4015,4015,4015,4015,0
20230731,093200,50273840,4015,4015,4015,4015,1
20230731,093100,50269825,4015,4015,4015,4015,9
20230731,093000,50233690,4010,4010,4010,4010,0
20230731,092900,50233690,4010,4010,4010,4000,604
20230731,092800,47812555,4015,4030,4030,4015,25
20230731,092700,47712055,4040,4040,4040,4040,52
20230731,092600,47501975,4040,4040,4040,4040,0
20230731,092500,47501975,4040,4040,4040,4040,16
20230731,092400,47437335,4030,4030,4030,4030,0
20230731,092300,47437335,4030,4055,4055,4030,527
20230731,092200,45305265,4055,4035,4055,4035,19
20230731,092100,45228240,4055,4025,4055,4025,161
20230731,092000,44577055,4025,4025,4025,4025,0
20230731,091900,44577055,4025,4025,4025,4025,0
20230731,091800,44577055,4025,4025,4025,4025,0
20230731,091700,44577055,4025,4025,4025,4025,0
20230731,091600,44577055,4025,4025,4025,4025,0
20230731,091500,44577055,4025,4050,4050,4025,10002
20230731,091400,4069005,4060,4060,4060,4060,0
20230731,091300,4069005,4060,4060,4060,4060,0
20230731,091200,4069005,4060,4060,4060,4060,0
20230731,091100,4069005,4060,4060,4060,4060,0
20230731,091000,4069005,4060,4060,4060,4060,0
20230731,090900,4069005,4060,4060,4060,4060,0
20230731,090800,4069005,4060,4060,4060,4060,1
20230731,090700,4064945,4070,4070,4070,4070,0
20230731,090600,4064945,4070,4070,4070,4070,0
20230731,090500,4064945,4070,4070,4070,4070,0
20230731,090400,4064945,4070,4070,4070,4070,0
20230731,090300,4064945,4070,4065,4070,4065,74
20230731,090200,3763825,4065,4065,4065,4065,200
20230731,090100,2950825,4070,4070,4070,4070,0
20230731,090000,2950825,4070,4000,4075,4000,727