KissMeData/093380/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194500,88297630,4055,4055,4055,4055,1468
20230731,194400,88297630,4055,4055,4055,4055,0
20230731,194300,88297630,4055,4055,4055,4055,0
20230731,194200,88297630,4055,4055,4055,4055,0
20230731,194100,88297630,4055,4055,4055,4055,0
20230731,194000,88297630,4055,4055,4055,4055,0
20230731,193900,88297630,4055,4055,4055,4055,0
20230731,193800,88297630,4055,4055,4055,4055,0
20230731,193700,88297630,4055,4055,4055,4055,0
20230731,193600,88297630,4055,4055,4055,4055,0
20230731,193500,88297630,4055,4055,4055,4055,0
20230731,193400,88297630,4055,4055,4055,4055,0
20230731,193300,88297630,4055,4055,4055,4055,0
20230731,193200,88297630,4055,4055,4055,4055,0
20230731,193100,88297630,4055,4055,4055,4055,0
20230731,193000,88297630,4055,4055,4055,4055,0
20230731,192900,88297630,4055,4055,4055,4055,0
20230731,192800,88297630,4055,4055,4055,4055,0
20230731,192700,88297630,4055,4055,4055,4055,0
20230731,192600,88297630,4055,4055,4055,4055,0
20230731,192500,88297630,4055,4055,4055,4055,0
20230731,192400,88297630,4055,4055,4055,4055,0
20230731,192300,88297630,4055,4055,4055,4055,0
20230731,192200,88297630,4055,4055,4055,4055,0
20230731,192100,88297630,4055,4055,4055,4055,0
20230731,192000,88297630,4055,4055,4055,4055,0
20230731,191900,88297630,4055,4055,4055,4055,0
20230731,191800,88297630,4055,4055,4055,4055,0
20230731,191700,88297630,4055,4055,4055,4055,0
20230731,191600,88297630,4055,4055,4055,4055,0
20230731,191500,88297630,4055,4055,4055,4055,1468
20230731,191400,88297630,4055,4055,4055,4055,0
20230731,191300,88297630,4055,4055,4055,4055,0
20230731,191200,88297630,4055,4055,4055,4055,0
20230731,191100,88297630,4055,4055,4055,4055,0
20230731,191000,88297630,4055,4055,4055,4055,0
20230731,190900,88297630,4055,4055,4055,4055,0
20230731,190800,88297630,4055,4055,4055,4055,0
20230731,190700,88297630,4055,4055,4055,4055,0
20230731,190600,88297630,4055,4055,4055,4055,0
20230731,190500,88297630,4055,4055,4055,4055,0
20230731,190400,88297630,4055,4055,4055,4055,0
20230731,190300,88297630,4055,4055,4055,4055,0
20230731,190200,88297630,4055,4055,4055,4055,0
20230731,190100,88297630,4055,4055,4055,4055,0
20230731,190000,88297630,4055,4055,4055,4055,0
20230731,185900,88297630,4055,4055,4055,4055,0
20230731,185800,88297630,4055,4055,4055,4055,0
20230731,185700,88297630,4055,4055,4055,4055,0
20230731,185600,88297630,4055,4055,4055,4055,0
20230731,185500,88297630,4055,4055,4055,4055,0
20230731,185400,88297630,4055,4055,4055,4055,0
20230731,185300,88297630,4055,4055,4055,4055,0
20230731,185200,88297630,4055,4055,4055,4055,0
20230731,185100,88297630,4055,4055,4055,4055,0
20230731,185000,88297630,4055,4055,4055,4055,0
20230731,184900,88297630,4055,4055,4055,4055,0
20230731,184800,88297630,4055,4055,4055,4055,0
20230731,184700,88297630,4055,4055,4055,4055,0
20230731,184600,88297630,4055,4055,4055,4055,0
20230731,184500,88297630,4055,4055,4055,4055,1468
20230731,184400,88297630,4055,4055,4055,4055,0
20230731,184300,88297630,4055,4055,4055,4055,0
20230731,184200,88297630,4055,4055,4055,4055,0
20230731,184100,88297630,4055,4055,4055,4055,0
20230731,184000,88297630,4055,4055,4055,4055,0
20230731,183900,88297630,4055,4055,4055,4055,0
20230731,183800,88297630,4055,4055,4055,4055,0
20230731,183700,88297630,4055,4055,4055,4055,0
20230731,183600,88297630,4055,4055,4055,4055,0
20230731,183500,88297630,4055,4055,4055,4055,0
20230731,183400,88297630,4055,4055,4055,4055,0
20230731,183300,88297630,4055,4055,4055,4055,0
20230731,183200,88297630,4055,4055,4055,4055,0
20230731,183100,88297630,4055,4055,4055,4055,0
20230731,183000,88297630,4055,4055,4055,4055,0
20230731,182900,88297630,4055,4055,4055,4055,0
20230731,182800,88297630,4055,4055,4055,4055,0
20230731,182700,88297630,4055,4055,4055,4055,0
20230731,182600,88297630,4055,4055,4055,4055,0
20230731,182500,88297630,4055,4055,4055,4055,0
20230731,182400,88297630,4055,4055,4055,4055,0
20230731,182300,88297630,4055,4055,4055,4055,0
20230731,182200,88297630,4055,4055,4055,4055,0
20230731,182100,88297630,4055,4055,4055,4055,0
20230731,182000,88297630,4055,4055,4055,4055,0
20230731,181900,88297630,4055,4055,4055,4055,0
20230731,181800,88297630,4055,4055,4055,4055,0
20230731,181700,88297630,4055,4055,4055,4055,0
20230731,181600,88297630,4055,4055,4055,4055,0
20230731,181500,88297630,4055,4055,4055,4055,1468
20230731,181400,88297630,4055,4055,4055,4055,0
20230731,181300,88297630,4055,4055,4055,4055,0
20230731,181200,88297630,4055,4055,4055,4055,0
20230731,181100,88297630,4055,4055,4055,4055,0
20230731,181000,88297630,4055,4055,4055,4055,0
20230731,180900,88297630,4055,4055,4055,4055,0
20230731,180800,88297630,4055,4055,4055,4055,0
20230731,180700,88297630,4055,4055,4055,4055,0
20230731,180600,88297630,4055,4055,4055,4055,0
20230731,180500,88297630,4055,4055,4055,4055,0
20230731,180400,88297630,4055,4055,4055,4055,0
20230731,180300,88297630,4055,4055,4055,4055,0
20230731,180200,88297630,4055,4055,4055,4055,0
20230731,180100,88297630,4055,4055,4055,4055,0
20230731,180000,88297630,4055,4055,4055,4055,0
20230731,175900,88297630,4055,4055,4055,4055,0
20230731,175800,88297630,4055,4055,4055,4055,0
20230731,175700,88297630,4055,4055,4055,4055,0
20230731,175600,88297630,4055,4055,4055,4055,0
20230731,175500,88297630,4055,4055,4055,4055,0
20230731,175400,88297630,4055,4055,4055,4055,0
20230731,175300,88297630,4055,4055,4055,4055,0
20230731,175200,88297630,4055,4055,4055,4055,0
20230731,175100,88297630,4055,4055,4055,4055,0
20230731,175000,88297630,4055,4055,4055,4055,0
20230731,174900,88297630,4055,4055,4055,4055,0
20230731,174800,88297630,4055,4055,4055,4055,0
20230731,174700,88297630,4055,4055,4055,4055,0
20230731,174600,88297630,4055,4055,4055,4055,0
20230731,174500,88297630,4055,4055,4055,4055,1468
20230731,174400,88297630,4055,4055,4055,4055,0
20230731,174300,88297630,4055,4055,4055,4055,0
20230731,174200,88297630,4055,4055,4055,4055,0
20230731,174100,88297630,4055,4055,4055,4055,0
20230731,174000,88297630,4055,4055,4055,4055,0
20230731,173900,88297630,4055,4055,4055,4055,0
20230731,173800,88297630,4055,4055,4055,4055,0
20230731,173700,88297630,4055,4055,4055,4055,0
20230731,173600,88297630,4055,4055,4055,4055,0
20230731,173500,88297630,4055,4055,4055,4055,0
20230731,173400,88297630,4055,4055,4055,4055,0
20230731,173300,88297630,4055,4055,4055,4055,0
20230731,173200,88297630,4055,4055,4055,4055,0
20230731,173100,88297630,4055,4055,4055,4055,0
20230731,173000,88297630,4055,4055,4055,4055,0
20230731,172900,88297630,4055,4055,4055,4055,0
20230731,172800,88297630,4055,4055,4055,4055,0
20230731,172700,88297630,4055,4055,4055,4055,0
20230731,172600,88297630,4055,4055,4055,4055,0
20230731,172500,88297630,4055,4055,4055,4055,0
20230731,172400,88297630,4055,4055,4055,4055,0
20230731,172300,88297630,4055,4055,4055,4055,0
20230731,172200,88297630,4055,4055,4055,4055,0
20230731,172100,88297630,4055,4055,4055,4055,0
20230731,172000,88297630,4055,4055,4055,4055,0
20230731,171900,88297630,4055,4055,4055,4055,0
20230731,171800,88297630,4055,4055,4055,4055,0
20230731,171700,88297630,4055,4055,4055,4055,0
20230731,171600,88297630,4055,4055,4055,4055,0
20230731,171500,88297630,4055,4055,4055,4055,1468
20230731,171400,88297630,4055,4055,4055,4055,0
20230731,171300,88297630,4055,4055,4055,4055,0
20230731,171200,88297630,4055,4055,4055,4055,0
20230731,171100,88297630,4055,4055,4055,4055,0
20230731,171000,88297630,4055,4055,4055,4055,0
20230731,170900,88297630,4055,4055,4055,4055,0
20230731,170800,88297630,4055,4055,4055,4055,0
20230731,170700,88297630,4055,4055,4055,4055,0
20230731,170600,88297630,4055,4055,4055,4055,0
20230731,170500,88297630,4055,4055,4055,4055,0
20230731,170400,88297630,4055,4055,4055,4055,0
20230731,170300,88297630,4055,4055,4055,4055,0
20230731,170200,88297630,4055,4055,4055,4055,0
20230731,170100,88297630,4055,4055,4055,4055,0
20230731,170000,88297630,4055,4055,4055,4055,0
20230731,165900,88297630,4055,4055,4055,4055,0
20230731,165800,88297630,4055,4055,4055,4055,0
20230731,165700,88297630,4055,4055,4055,4055,0
20230731,165600,88297630,4055,4055,4055,4055,0
20230731,165500,88297630,4055,4055,4055,4055,0
20230731,165400,88297630,4055,4055,4055,4055,0
20230731,165300,88297630,4055,4055,4055,4055,0
20230731,165200,88297630,4055,4055,4055,4055,0
20230731,165100,88297630,4055,4055,4055,4055,0
20230731,165000,88297630,4055,4055,4055,4055,0
20230731,164900,88297630,4055,4055,4055,4055,0
20230731,164800,88297630,4055,4055,4055,4055,0
20230731,164700,88297630,4055,4055,4055,4055,0
20230731,164600,88297630,4055,4055,4055,4055,0
20230731,164500,88297630,4055,4055,4055,4055,1468
20230731,164400,88297630,4055,4055,4055,4055,0
20230731,164300,88297630,4055,4055,4055,4055,0
20230731,164200,88297630,4055,4055,4055,4055,0
20230731,164100,88297630,4055,4055,4055,4055,0
20230731,164000,88297630,4055,4055,4055,4055,0
20230731,163900,88297630,4055,4055,4055,4055,0
20230731,163800,88297630,4055,4055,4055,4055,0
20230731,163700,88297630,4055,4055,4055,4055,0
20230731,163600,88297630,4055,4055,4055,4055,0
20230731,163500,88297630,4055,4055,4055,4055,0
20230731,163400,88297630,4055,4055,4055,4055,0
20230731,163300,88297630,4055,4055,4055,4055,0
20230731,163200,88297630,4055,4055,4055,4055,0
20230731,163100,88297630,4055,4055,4055,4055,0
20230731,163000,88297630,4055,4055,4055,4055,0
20230731,162900,88297630,4055,4055,4055,4055,0
20230731,162800,88297630,4055,4055,4055,4055,0
20230731,162700,88297630,4055,4055,4055,4055,0
20230731,162600,88297630,4055,4055,4055,4055,0
20230731,162500,88297630,4055,4055,4055,4055,0
20230731,162400,88297630,4055,4055,4055,4055,0
20230731,162300,88297630,4055,4055,4055,4055,0
20230731,162200,88297630,4055,4055,4055,4055,0
20230731,162100,88297630,4055,4055,4055,4055,0
20230731,162000,88297630,4055,4055,4055,4055,0
20230731,161900,88297630,4055,4055,4055,4055,0
20230731,161800,88297630,4055,4055,4055,4055,0
20230731,161700,88297630,4055,4055,4055,4055,0
20230731,161600,88297630,4055,4055,4055,4055,0
20230731,161500,88297630,4055,4055,4055,4055,1468
20230731,161400,88297630,4055,4055,4055,4055,0
20230731,161300,88297630,4055,4055,4055,4055,0
20230731,161200,88297630,4055,4055,4055,4055,0
20230731,161100,88297630,4055,4055,4055,4055,0
20230731,161000,88297630,4055,4055,4055,4055,0
20230731,160900,88297630,4055,4055,4055,4055,0
20230731,160800,88297630,4055,4055,4055,4055,0
20230731,160700,88297630,4055,4055,4055,4055,0
20230731,160600,88297630,4055,4055,4055,4055,0
20230731,160500,88297630,4055,4055,4055,4055,0
20230731,160400,88297630,4055,4055,4055,4055,0
20230731,160300,88297630,4055,4055,4055,4055,0
20230731,160200,88297630,4055,4055,4055,4055,0
20230731,160100,88297630,4055,4055,4055,4055,0
20230731,160000,88297630,4055,4055,4055,4055,0
20230731,155900,88297630,4055,4055,4055,4055,0
20230731,155800,88297630,4055,4055,4055,4055,0
20230731,155700,88297630,4055,4055,4055,4055,0
20230731,155600,88297630,4055,4055,4055,4055,0
20230731,155500,88297630,4055,4055,4055,4055,0
20230731,155400,88297630,4055,4055,4055,4055,0
20230731,155300,88297630,4055,4055,4055,4055,0
20230731,155200,88297630,4055,4055,4055,4055,0
20230731,155100,88297630,4055,4055,4055,4055,0
20230731,155000,88297630,4055,4055,4055,4055,0
20230731,154900,88297630,4055,4055,4055,4055,0
20230731,154800,88297630,4055,4055,4055,4055,0
20230731,154700,88297630,4055,4055,4055,4055,0
20230731,154600,88297630,4055,4055,4055,4055,0
20230731,154500,88297630,4055,4055,4055,4055,1468
20230731,154400,88297630,4055,4055,4055,4055,0
20230731,154300,88297630,4055,4055,4055,4055,0
20230731,154200,88297630,4055,4055,4055,4055,0
20230731,154100,88297630,4055,4055,4055,4055,0
20230731,154000,88297630,4055,4055,4055,4055,0
20230731,153900,88297630,4055,4055,4055,4055,0
20230731,153800,88297630,4055,4055,4055,4055,0
20230731,153700,88297630,4055,4055,4055,4055,0
20230731,153600,88297630,4055,4055,4055,4055,0
20230731,153500,88297630,4055,4055,4055,4055,0
20230731,153400,88297630,4055,4055,4055,4055,0
20230731,153300,88297630,4055,4055,4055,4055,0
20230731,153200,88297630,4055,4055,4055,4055,0
20230731,153100,88297630,4055,4055,4055,4055,0
20230731,153000,88297630,4055,4055,4055,4055,1468
20230731,152900,82344890,4055,4055,4055,4055,0
20230731,152800,82344890,4055,4055,4055,4055,0
20230731,152700,82344890,4055,4055,4055,4055,0
20230731,152600,82344890,4055,4055,4055,4055,0
20230731,152500,82344890,4055,4055,4055,4055,0
20230731,152400,82344890,4055,4055,4055,4055,0
20230731,152300,82344890,4055,4055,4055,4055,0
20230731,152200,82344890,4055,4055,4055,4055,0
20230731,152100,82344890,4055,4055,4055,4055,0
20230731,152000,82344890,4055,4055,4055,4055,0
20230731,151900,82344890,4055,4000,4055,4000,134
20230731,151800,81806030,4000,3995,4080,3990,3019
20230731,151700,69714275,3990,3995,3995,3990,55
20230731,151600,69494575,3995,3995,3995,3995,0
20230731,151500,69494575,3995,3995,3995,3995,0
20230731,151400,69494575,3995,3995,3995,3995,0
20230731,151300,69494575,3995,3995,3995,3995,0
20230731,151200,69494575,3995,3970,3995,3970,307
20230731,151100,68275245,3990,3990,3990,3990,0
20230731,151000,68275245,3990,3990,3990,3990,0
20230731,150900,68275245,3990,3990,3990,3990,0
20230731,150800,68275245,3990,3990,3990,3990,0
20230731,150700,68275245,3990,3990,3990,3990,0
20230731,150600,68275245,3990,3990,3990,3990,0
20230731,150500,68275245,3990,3990,3990,3990,300
20230731,150400,67078245,3990,3990,3990,3990,25
20230731,150300,66978495,3970,3970,3970,3970,0
20230731,150200,66978495,3970,3970,3970,3970,0
20230731,150100,66978495,3970,3970,3970,3970,35
20230731,150000,66839545,3970,3970,3970,3970,861
20230731,145900,63421375,3990,3990,3990,3990,0
20230731,145800,63421375,3990,3990,3990,3990,0
20230731,145700,63421375,3990,3985,3990,3985,300
20230731,145600,62225835,3985,3985,3985,3985,0
20230731,145500,62225835,3985,3975,3985,3975,725
20230731,145400,59341450,3975,3975,3975,3975,0
20230731,145300,59341450,3975,3975,3975,3975,0
20230731,145200,59341450,3975,3975,3975,3975,0
20230731,145100,59341450,3975,3980,3980,3975,526
20230731,145000,57249750,3980,3980,3980,3980,0
20230731,144900,57249750,3980,3980,3980,3980,1
20230731,144800,57245770,3980,3980,3980,3980,0
20230731,144700,57245770,3980,3980,3980,3980,0
20230731,144600,57245770,3980,3980,3980,3980,0
20230731,144500,57245770,3980,3980,3980,3980,0
20230731,144400,57245770,3980,3980,3980,3980,80
20230731,144300,56927370,3980,3980,3980,3980,0
20230731,144200,56927370,3980,3980,3980,3980,1
20230731,144100,56923390,3980,3980,3980,3980,10
20230731,144000,56883590,3980,3980,3980,3980,0
20230731,143900,56883590,3980,3980,3980,3980,0
20230731,143800,56883590,3980,3980,3980,3980,4
20230731,143700,56867670,3975,3975,3975,3975,154
20230731,143600,56255520,3975,3975,3975,3975,11
20230731,143500,56211795,3975,3975,3975,3975,130
20230731,143400,55695045,3975,3975,3975,3975,0
20230731,143300,55695045,3975,3975,3975,3975,0
20230731,143200,55695045,3975,3975,3975,3975,0
20230731,143100,55695045,3975,3975,3975,3975,0
20230731,143000,55695045,3975,3975,3975,3975,0
20230731,142900,55695045,3975,3975,3975,3975,0
20230731,142800,55695045,3975,3975,3975,3975,0
20230731,142700,55695045,3975,3975,3975,3975,0
20230731,142600,55695045,3975,3975,3975,3975,0
20230731,142500,55695045,3975,3975,3975,3975,0
20230731,142400,55695045,3975,3975,3975,3975,0
20230731,142300,55695045,3975,3975,3975,3975,0
20230731,142200,55695045,3975,3975,3975,3975,62
20230731,142100,55448595,3985,3985,3985,3985,0
20230731,142000,55448595,3985,3985,3985,3985,0
20230731,141900,55448595,3985,3985,3985,3985,0
20230731,141800,55448595,3985,3985,3985,3985,0
20230731,141700,55448595,3985,3985,3985,3985,0
20230731,141600,55448595,3985,3985,3985,3985,0
20230731,141500,55448595,3985,3985,3985,3985,2
20230731,141400,55440625,3980,3980,3980,3980,10
20230731,141300,55400825,3985,3985,3985,3985,0
20230731,141200,55400825,3985,3985,3985,3985,0
20230731,141100,55400825,3985,3985,3985,3985,2
20230731,141000,55392855,3965,3970,3970,3965,117
20230731,140900,54928900,3965,3965,3965,3965,0
20230731,140800,54928900,3965,3965,3965,3965,0
20230731,140700,54928900,3965,3965,3965,3965,0
20230731,140600,54928900,3965,3965,3965,3965,0
20230731,140500,54928900,3965,3965,3965,3965,0
20230731,140400,54928900,3965,3965,3965,3965,0
20230731,140300,54928900,3965,3965,3965,3965,0
20230731,140200,54928900,3965,3965,3965,3965,0
20230731,140100,54928900,3965,3965,3965,3965,0
20230731,140000,54928900,3965,3965,3965,3965,0
20230731,135900,54928900,3965,3965,3965,3965,0
20230731,135800,54928900,3965,3965,3965,3965,0
20230731,135700,54928900,3965,3965,3965,3965,0
20230731,135600,54928900,3965,3990,3990,3965,119
20230731,135500,54457010,3965,3965,3965,3965,0
20230731,135400,54457010,3965,3970,3970,3965,621
20230731,135300,51991840,3970,3970,3970,3970,0
20230731,135200,51991840,3970,3970,3970,3970,0
20230731,135100,51991840,3970,3970,3970,3970,0
20230731,135000,51991840,3970,3970,3970,3970,0
20230731,134900,51991840,3970,3970,3970,3970,0
20230731,134800,51991840,3970,3970,3970,3970,0
20230731,134700,51991840,3970,3970,3970,3970,0
20230731,134600,51991840,3970,3970,3970,3970,0
20230731,134500,51991840,3970,3970,3970,3970,0
20230731,134400,51991840,3970,3970,3970,3970,0
20230731,134300,51991840,3970,3970,3970,3970,0
20230731,134200,51991840,3970,3970,3970,3970,117
20230731,134100,51527350,3990,3990,3990,3990,50
20230731,134000,51327850,3970,3970,3970,3970,52
20230731,133900,51121410,3990,3990,3990,3990,0
20230731,133800,51121410,3990,3990,3990,3990,0
20230731,133700,51121410,3990,3990,3990,3990,0
20230731,133600,51121410,3990,3990,3990,3990,0
20230731,133500,51121410,3990,3990,3990,3990,2
20230731,133400,51113430,3995,3995,3995,3995,0
20230731,133300,51113430,3995,3995,3995,3995,0
20230731,133200,51113430,3995,3995,3995,3995,0
20230731,133100,51113430,3995,3995,3995,3995,0
20230731,133000,51113430,3995,3975,3995,3970,476
20230731,132900,49223615,3995,3995,3995,3995,2
20230731,132800,49215625,3975,3995,3995,3975,137
20230731,132700,48670650,3995,3995,3995,3995,0
20230731,132600,48670650,3995,3995,3995,3995,0
20230731,132500,48670650,3995,3995,3995,3995,0
20230731,132400,48670650,3995,3995,3995,3995,2
20230731,132300,48662660,3990,3990,3990,3990,4
20230731,132200,48646700,3995,3995,3995,3995,0
20230731,132100,48646700,3995,3995,3995,3995,0
20230731,132000,48646700,3995,3995,3995,3995,51
20230731,131900,48442955,3995,3995,3995,3995,0
20230731,131800,48442955,3995,3995,3995,3995,0
20230731,131700,48442955,3995,3995,3995,3995,0
20230731,131600,48442955,3995,3995,3995,3995,0
20230731,131500,48442955,3995,3995,3995,3995,2
20230731,131400,48434965,3970,3995,3995,3970,1022
20230731,131300,44355000,3995,3995,3995,3995,0
20230731,131200,44355000,3995,3995,3995,3995,0
20230731,131100,44355000,3995,3995,3995,3995,2
20230731,131000,44347010,3990,3990,3990,3990,0
20230731,130900,44347010,3990,3990,3990,3990,0
20230731,130800,44347010,3990,3990,3990,3990,10
20230731,130700,44307110,3990,3990,3990,3990,30
20230731,130600,44187410,3990,3990,3990,3990,50
20230731,130500,43987910,3995,3995,3995,3995,0
20230731,130400,43987910,3995,3995,3995,3995,0
20230731,130300,43987910,3995,3995,3995,3995,2
20230731,130200,43979920,3970,3970,3970,3970,0
20230731,130100,43979920,3970,3970,3970,3970,0
20230731,130000,43979920,3970,3970,3970,3970,117
20230731,125900,43515430,3995,3995,3995,3995,0
20230731,125800,43515430,3995,3995,3995,3995,0
20230731,125700,43515430,3995,3995,3995,3995,0
20230731,125600,43515430,3995,3995,3995,3995,0
20230731,125500,43515430,3995,3995,3995,3995,0
20230731,125400,43515430,3995,3995,3995,3995,0
20230731,125300,43515430,3995,3995,3995,3995,0
20230731,125200,43515430,3995,3995,3995,3995,0
20230731,125100,43515430,3995,3975,3995,3975,14
20230731,125000,43459740,3980,3980,3980,3980,1
20230731,124900,43455760,4000,3985,4000,3985,5
20230731,124800,43435800,4000,4000,4000,4000,0
20230731,124700,43435800,4000,4000,4000,4000,62
20230731,124600,43187800,3970,3970,3970,3970,117
20230731,124500,42723310,4000,4000,4000,4000,0
20230731,124400,42723310,4000,4000,4000,4000,0
20230731,124300,42723310,4000,4000,4000,4000,0
20230731,124200,42723310,4000,4000,4000,4000,1
20230731,124100,42719310,4000,3970,4000,3970,122
20230731,124000,42234910,4000,4000,4000,4000,0
20230731,123900,42234910,4000,4000,4000,4000,0
20230731,123800,42234910,4000,4000,4000,4000,0
20230731,123700,42234910,4000,4000,4000,4000,0
20230731,123600,42234910,4000,4000,4000,4000,0
20230731,123500,42234910,4000,4000,4000,4000,2
20230731,123400,42226910,3970,3970,3970,3970,0
20230731,123300,42226910,3970,3970,3970,3970,0
20230731,123200,42226910,3970,3970,3970,3970,117
20230731,123100,41762420,4000,4000,4000,4000,0
20230731,123000,41762420,4000,4000,4000,4000,0
20230731,122900,41762420,4000,4000,4000,4000,0
20230731,122800,41762420,4000,4000,4000,4000,2
20230731,122700,41754420,3970,3970,3970,3970,0
20230731,122600,41754420,3970,3970,3970,3970,0
20230731,122500,41754420,3970,3970,3970,3970,0
20230731,122400,41754420,3970,3970,3970,3970,0
20230731,122300,41754420,3970,3975,3975,3970,100
20230731,122200,41357095,3975,3975,3975,3975,0
20230731,122100,41357095,3975,3975,3975,3975,0
20230731,122000,41357095,3975,3975,3975,3975,13
20230731,121900,41305420,3975,3975,3975,3975,0
20230731,121800,41305420,3975,3985,3985,3975,117
20230731,121700,40839990,3985,3985,3985,3985,11
20230731,121600,40796155,3980,3980,3980,3980,0
20230731,121500,40796155,3980,3980,3980,3980,0
20230731,121400,40796155,3980,3980,3980,3980,0
20230731,121300,40796155,3980,3980,3980,3980,0
20230731,121200,40796155,3980,3980,3980,3980,0
20230731,121100,40796155,3980,3980,3980,3980,0
20230731,121000,40796155,3980,3980,3980,3980,0
20230731,120900,40796155,3980,3980,3980,3980,0
20230731,120800,40796155,3980,3980,3980,3980,195
20230731,120700,40020055,3980,3980,3980,3980,0
20230731,120600,40020055,3980,3980,3980,3980,0
20230731,120500,40020055,3980,3980,3980,3980,0
20230731,120400,40020055,3980,3990,3990,3980,118
20230731,120300,39550060,3990,3990,3990,3990,0
20230731,120200,39550060,3990,3990,3990,3990,0
20230731,120100,39550060,3990,3990,3990,3990,0
20230731,120000,39550060,3990,3990,3990,3990,0
20230731,115900,39550060,3990,3990,3990,3990,0
20230731,115800,39550060,3990,3995,3995,3990,15
20230731,115700,39490185,3990,3990,3990,3990,0
20230731,115600,39490185,3990,3990,3990,3990,0
20230731,115500,39490185,3990,3990,3990,3990,0
20230731,115400,39490185,3990,3990,3990,3990,0
20230731,115300,39490185,3990,3990,3990,3990,0
20230731,115200,39490185,3990,3990,3990,3990,0
20230731,115100,39490185,3990,3990,3990,3990,0
20230731,115000,39490185,3990,3995,3995,3990,118
20230731,114900,39019090,4000,4000,4000,4000,0
20230731,114800,39019090,4000,4000,4000,4000,0
20230731,114700,39019090,4000,4000,4000,4000,0
20230731,114600,39019090,4000,4000,4000,4000,5
20230731,114500,38999090,3990,3990,3990,3990,0
20230731,114400,38999090,3990,3990,3990,3990,193
20230731,114300,38229020,3990,3990,3990,3990,50
20230731,114200,38029520,3985,3985,3985,3985,0
20230731,114100,38029520,3985,3985,3985,3985,0
20230731,114000,38029520,3985,3985,3985,3985,0
20230731,113900,38029520,3985,3985,3985,3985,65
20230731,113800,37770495,3985,3985,3985,3985,0
20230731,113700,37770495,3985,3985,3985,3985,0
20230731,113600,37770495,3985,3990,3990,3985,124
20230731,113500,37276325,3990,3990,3990,3990,0
20230731,113400,37276325,3990,3990,3990,3990,0
20230731,113300,37276325,3990,3990,3990,3990,0
20230731,113200,37276325,3990,3990,3990,3990,0
20230731,113100,37276325,3990,3990,3990,3990,6
20230731,113000,37252385,3990,3990,3990,3990,0
20230731,112900,37252385,3990,3990,3990,3990,0
20230731,112800,37252385,3990,3990,3990,3990,0
20230731,112700,37252385,3990,3990,3990,3990,0
20230731,112600,37252385,3990,3990,3990,3990,6
20230731,112500,37228445,3990,3990,3990,3990,0
20230731,112400,37228445,3990,3990,3990,3990,0
20230731,112300,37228445,3990,3990,3990,3990,2
20230731,112200,37220465,3985,3985,3985,3985,118
20230731,112100,36750235,3990,3990,3990,3990,8
20230731,112000,36718315,3985,3985,3985,3985,120
20230731,111900,36240115,3985,3985,3985,3985,0
20230731,111800,36240115,3985,3985,3985,3985,0
20230731,111700,36240115,3985,3985,3985,3985,83
20230731,111600,35909360,3985,3985,3985,3985,6
20230731,111500,35885450,3985,3985,3985,3985,0
20230731,111400,35885450,3985,3985,3985,3985,10
20230731,111300,35845600,3985,3985,3985,3985,2
20230731,111200,35837630,3970,3970,3970,3970,0
20230731,111100,35837630,3970,3970,3970,3970,0
20230731,111000,35837630,3970,3970,3970,3970,0
20230731,110900,35837630,3970,3970,3970,3970,0
20230731,110800,35837630,3970,3975,3975,3970,118
20230731,110700,35369035,3970,3970,3970,3970,10
20230731,110600,35329335,3990,3990,3990,3990,0
20230731,110500,35329335,3990,3990,3990,3990,0
20230731,110400,35329335,3990,3990,3990,3990,0
20230731,110300,35329335,3990,3990,3990,3990,0
20230731,110200,35329335,3990,3990,3990,3990,2
20230731,110100,35321355,3965,3965,3965,3965,0
20230731,110000,35321355,3965,3965,3965,3965,0
20230731,105900,35321355,3965,3965,3965,3965,0
20230731,105800,35321355,3965,3965,3965,3965,0
20230731,105700,35321355,3965,3965,3965,3965,0
20230731,105600,35321355,3965,3965,3965,3965,0
20230731,105500,35321355,3965,3965,3965,3965,0
20230731,105400,35321355,3965,3965,3965,3965,118
20230731,105300,34853485,3990,3990,3990,3990,0
20230731,105200,34853485,3990,3990,3990,3990,0
20230731,105100,34853485,3990,3990,3990,3990,0
20230731,105000,34853485,3990,3990,3990,3990,0
20230731,104900,34853485,3990,3990,3990,3990,0
20230731,104800,34853485,3990,3990,3990,3990,0
20230731,104700,34853485,3990,3990,3990,3990,2
20230731,104600,34845505,3965,3970,3970,3965,38
20230731,104500,34694785,3990,3990,3990,3990,0
20230731,104400,34694785,3990,3990,3990,3990,0
20230731,104300,34694785,3990,3990,3990,3990,0
20230731,104200,34694785,3990,3990,3990,3990,0
20230731,104100,34694785,3990,3990,3990,3990,0
20230731,104000,34694785,3990,3985,3990,3965,485
20230731,103900,32764240,3985,3985,3985,3985,0
20230731,103800,32764240,3985,3985,3985,3985,0
20230731,103700,32764240,3985,3985,3985,3985,0
20230731,103600,32764240,3985,3985,3985,3985,0
20230731,103500,32764240,3985,3985,3985,3985,2
20230731,103400,32756270,3970,3970,3970,3970,0
20230731,103300,32756270,3970,3970,3970,3970,0
20230731,103200,32756270,3970,3970,3970,3970,0
20230731,103100,32756270,3970,3970,3970,3970,0
20230731,103000,32756270,3970,3970,3970,3970,2
20230731,102900,32748330,3970,3970,3970,3970,35
20230731,102800,32609380,3970,3970,3970,3970,0
20230731,102700,32609380,3970,3970,3970,3970,589
20230731,102600,30271050,3970,3985,3985,3970,124
20230731,102500,29778580,3985,3985,3985,3985,30
20230731,102400,29659030,3985,3985,3985,3985,0
20230731,102300,29659030,3985,3985,3985,3985,6
20230731,102200,29635120,3985,3985,3985,3985,0
20230731,102100,29635120,3985,3985,3985,3985,0
20230731,102000,29635120,3985,3985,3985,3985,0
20230731,101900,29635120,3985,3985,3985,3985,0
20230731,101800,29635120,3985,3985,3985,3985,0
20230731,101700,29635120,3985,3985,3985,3985,0
20230731,101600,29635120,3985,3985,3985,3985,0
20230731,101500,29635120,3985,3985,3985,3985,1
20230731,101400,29631135,3985,3985,3985,3985,0
20230731,101300,29631135,3985,3985,3985,3985,3
20230731,101200,29619180,3970,3985,3985,3970,145
20230731,101100,29043065,3985,3985,3985,3985,0
20230731,101000,29043065,3985,3985,3985,3985,0
20230731,100900,29043065,3985,3985,3985,3985,0
20230731,100800,29043065,3985,3985,3985,3985,0
20230731,100700,29043065,3985,3985,3985,3985,0
20230731,100600,29043065,3985,3985,3985,3985,6
20230731,100500,29019155,3985,3985,3985,3985,0
20230731,100400,29019155,3985,3985,3985,3985,0
20230731,100300,29019155,3985,3985,3985,3985,15
20230731,100200,28959380,3985,3985,3985,3985,0
20230731,100100,28959380,3985,3985,3985,3985,2
20230731,100000,28951410,3970,3980,3980,3970,11
20230731,095900,28907710,3985,3985,3985,3985,2
20230731,095800,28899740,3975,3975,3975,3975,118
20230731,095700,28430690,3985,3985,3985,3985,100
20230731,095600,28032190,3985,3985,3985,3985,0
20230731,095500,28032190,3985,3985,3985,3985,2
20230731,095400,28024220,3980,3980,3980,3980,362
20230731,095300,26583460,3980,3980,3980,3980,20
20230731,095200,26503860,3985,3985,3985,3985,0
20230731,095100,26503860,3985,3985,3985,3985,5
20230731,095000,26483935,3985,3985,3985,3985,0
20230731,094900,26483935,3985,3985,3985,3985,0
20230731,094800,26483935,3985,3985,3985,3985,5
20230731,094700,26464010,3985,3985,3985,3985,0
20230731,094600,26464010,3985,3985,3985,3985,300
20230731,094500,25268510,3995,3995,3995,3995,0
20230731,094400,25268510,3995,3990,3995,3985,120
20230731,094300,24790235,3985,3985,3985,3985,0
20230731,094200,24790235,3985,3990,3990,3985,471
20230731,094100,22913275,3995,3995,3995,3995,7
20230731,094000,22885310,3995,3995,3995,3995,0
20230731,093900,22885310,3995,3995,3995,3995,0
20230731,093800,22885310,3995,3990,3995,3985,202
20230731,093700,22080290,3995,3995,3995,3995,4
20230731,093600,22064310,3995,3990,3995,3990,125
20230731,093500,21564945,3985,3985,3985,3985,6
20230731,093400,21541035,3995,3995,3995,3995,2
20230731,093300,21533045,3985,3990,3990,3985,220
20230731,093200,20656315,3995,3995,3995,3995,1
20230731,093100,20652320,3995,3995,3995,3995,0
20230731,093000,20652320,3995,3995,3995,3995,0
20230731,092900,20652320,3995,3995,3995,3995,0
20230731,092800,20652320,3995,3995,3995,3995,5
20230731,092700,20632345,3995,3995,3995,3995,125
20230731,092600,20132970,3995,3985,3995,3985,40
20230731,092500,19973380,3995,3995,3995,3995,10
20230731,092400,19933430,3995,3995,3995,3995,0
20230731,092300,19933430,3995,3995,3995,3995,30
20230731,092200,19813580,3995,3995,3995,3995,32
20230731,092100,19685740,4000,4000,4000,4000,0
20230731,092000,19685740,4000,4000,4000,4000,2
20230731,091900,19677740,3980,3980,3980,3980,391
20230731,091800,18121560,3980,3980,3980,3980,0
20230731,091700,18121560,3980,3975,3980,3975,149
20230731,091600,17529270,3975,3950,3975,3950,187
20230731,091500,16787895,3970,3950,3970,3950,762
20230731,091400,13777955,3970,3955,3970,3955,896
20230731,091300,10234245,3960,3980,3980,3960,474
20230731,091200,8353165,3980,3980,3980,3980,0
20230731,091100,8353165,3980,3980,3980,3980,0
20230731,091000,8353165,3980,3960,3980,3955,413
20230731,090900,6718405,4000,3960,4000,3960,65
20230731,090800,6460925,3960,4000,4000,3960,140
20230731,090700,5906125,4000,4000,4000,4000,0
20230731,090600,5906125,4000,4000,4000,4000,7
20230731,090500,5878125,4000,4000,4000,4000,20
20230731,090400,5798125,3960,4005,4005,3960,241
20230731,090300,4843720,3965,4000,4010,3965,134
20230731,090200,4311845,4000,4000,4000,4000,5
20230731,090100,4291845,4010,4010,4010,4010,4
20230731,090000,4275805,4010,4000,4010,3940,1074