KissMeData/101930/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,194900,141731000,11820,11820,11820,11820,579
20230731,194800,141731000,11820,11820,11820,11820,0
20230731,194700,141731000,11820,11820,11820,11820,0
20230731,194600,141731000,11820,11820,11820,11820,0
20230731,194500,141731000,11820,11820,11820,11820,0
20230731,194400,141731000,11820,11820,11820,11820,0
20230731,194300,141731000,11820,11820,11820,11820,0
20230731,194200,141731000,11820,11820,11820,11820,0
20230731,194100,141731000,11820,11820,11820,11820,0
20230731,194000,141731000,11820,11820,11820,11820,0
20230731,193900,141731000,11820,11820,11820,11820,0
20230731,193800,141731000,11820,11820,11820,11820,0
20230731,193700,141731000,11820,11820,11820,11820,0
20230731,193600,141731000,11820,11820,11820,11820,0
20230731,193500,141731000,11820,11820,11820,11820,0
20230731,193400,141731000,11820,11820,11820,11820,0
20230731,193300,141731000,11820,11820,11820,11820,0
20230731,193200,141731000,11820,11820,11820,11820,0
20230731,193100,141731000,11820,11820,11820,11820,0
20230731,193000,141731000,11820,11820,11820,11820,0
20230731,192900,141731000,11820,11820,11820,11820,0
20230731,192800,141731000,11820,11820,11820,11820,0
20230731,192700,141731000,11820,11820,11820,11820,0
20230731,192600,141731000,11820,11820,11820,11820,0
20230731,192500,141731000,11820,11820,11820,11820,0
20230731,192400,141731000,11820,11820,11820,11820,0
20230731,192300,141731000,11820,11820,11820,11820,0
20230731,192200,141731000,11820,11820,11820,11820,0
20230731,192100,141731000,11820,11820,11820,11820,0
20230731,192000,141731000,11820,11820,11820,11820,0
20230731,191900,141731000,11820,11820,11820,11820,579
20230731,191800,141731000,11820,11820,11820,11820,0
20230731,191700,141731000,11820,11820,11820,11820,0
20230731,191600,141731000,11820,11820,11820,11820,0
20230731,191500,141731000,11820,11820,11820,11820,0
20230731,191400,141731000,11820,11820,11820,11820,0
20230731,191300,141731000,11820,11820,11820,11820,0
20230731,191200,141731000,11820,11820,11820,11820,0
20230731,191100,141731000,11820,11820,11820,11820,0
20230731,191000,141731000,11820,11820,11820,11820,0
20230731,190900,141731000,11820,11820,11820,11820,0
20230731,190800,141731000,11820,11820,11820,11820,0
20230731,190700,141731000,11820,11820,11820,11820,0
20230731,190600,141731000,11820,11820,11820,11820,0
20230731,190500,141731000,11820,11820,11820,11820,0
20230731,190400,141731000,11820,11820,11820,11820,0
20230731,190300,141731000,11820,11820,11820,11820,0
20230731,190200,141731000,11820,11820,11820,11820,0
20230731,190100,141731000,11820,11820,11820,11820,0
20230731,190000,141731000,11820,11820,11820,11820,0
20230731,185900,141731000,11820,11820,11820,11820,0
20230731,185800,141731000,11820,11820,11820,11820,0
20230731,185700,141731000,11820,11820,11820,11820,0
20230731,185600,141731000,11820,11820,11820,11820,0
20230731,185500,141731000,11820,11820,11820,11820,0
20230731,185400,141731000,11820,11820,11820,11820,0
20230731,185300,141731000,11820,11820,11820,11820,0
20230731,185200,141731000,11820,11820,11820,11820,0
20230731,185100,141731000,11820,11820,11820,11820,0
20230731,185000,141731000,11820,11820,11820,11820,0
20230731,184900,141731000,11820,11820,11820,11820,579
20230731,184800,141731000,11820,11820,11820,11820,0
20230731,184700,141731000,11820,11820,11820,11820,0
20230731,184600,141731000,11820,11820,11820,11820,0
20230731,184500,141731000,11820,11820,11820,11820,0
20230731,184400,141731000,11820,11820,11820,11820,0
20230731,184300,141731000,11820,11820,11820,11820,0
20230731,184200,141731000,11820,11820,11820,11820,0
20230731,184100,141731000,11820,11820,11820,11820,0
20230731,184000,141731000,11820,11820,11820,11820,0
20230731,183900,141731000,11820,11820,11820,11820,0
20230731,183800,141731000,11820,11820,11820,11820,0
20230731,183700,141731000,11820,11820,11820,11820,0
20230731,183600,141731000,11820,11820,11820,11820,0
20230731,183500,141731000,11820,11820,11820,11820,0
20230731,183400,141731000,11820,11820,11820,11820,0
20230731,183300,141731000,11820,11820,11820,11820,0
20230731,183200,141731000,11820,11820,11820,11820,0
20230731,183100,141731000,11820,11820,11820,11820,0
20230731,183000,141731000,11820,11820,11820,11820,0
20230731,182900,141731000,11820,11820,11820,11820,0
20230731,182800,141731000,11820,11820,11820,11820,0
20230731,182700,141731000,11820,11820,11820,11820,0
20230731,182600,141731000,11820,11820,11820,11820,0
20230731,182500,141731000,11820,11820,11820,11820,0
20230731,182400,141731000,11820,11820,11820,11820,0
20230731,182300,141731000,11820,11820,11820,11820,0
20230731,182200,141731000,11820,11820,11820,11820,0
20230731,182100,141731000,11820,11820,11820,11820,0
20230731,182000,141731000,11820,11820,11820,11820,0
20230731,181900,141731000,11820,11820,11820,11820,579
20230731,181800,141731000,11820,11820,11820,11820,0
20230731,181700,141731000,11820,11820,11820,11820,0
20230731,181600,141731000,11820,11820,11820,11820,0
20230731,181500,141731000,11820,11820,11820,11820,0
20230731,181400,141731000,11820,11820,11820,11820,0
20230731,181300,141731000,11820,11820,11820,11820,0
20230731,181200,141731000,11820,11820,11820,11820,0
20230731,181100,141731000,11820,11820,11820,11820,0
20230731,181000,141731000,11820,11820,11820,11820,0
20230731,180900,141731000,11820,11820,11820,11820,0
20230731,180800,141731000,11820,11820,11820,11820,0
20230731,180700,141731000,11820,11820,11820,11820,0
20230731,180600,141731000,11820,11820,11820,11820,0
20230731,180500,141731000,11820,11820,11820,11820,0
20230731,180400,141731000,11820,11820,11820,11820,0
20230731,180300,141731000,11820,11820,11820,11820,0
20230731,180200,141731000,11820,11820,11820,11820,0
20230731,180100,141731000,11820,11820,11820,11820,0
20230731,180000,141731000,11820,11820,11820,11820,0
20230731,175900,141731000,11820,11820,11820,11820,0
20230731,175800,141731000,11820,11820,11820,11820,0
20230731,175700,141731000,11820,11820,11820,11820,0
20230731,175600,141731000,11820,11820,11820,11820,0
20230731,175500,141731000,11820,11820,11820,11820,0
20230731,175400,141731000,11820,11820,11820,11820,0
20230731,175300,141731000,11820,11820,11820,11820,0
20230731,175200,141731000,11820,11820,11820,11820,0
20230731,175100,141731000,11820,11820,11820,11820,0
20230731,175000,141731000,11820,11820,11820,11820,0
20230731,174900,141731000,11820,11820,11820,11820,579
20230731,174800,141731000,11820,11820,11820,11820,0
20230731,174700,141731000,11820,11820,11820,11820,0
20230731,174600,141731000,11820,11820,11820,11820,0
20230731,174500,141731000,11820,11820,11820,11820,0
20230731,174400,141731000,11820,11820,11820,11820,0
20230731,174300,141731000,11820,11820,11820,11820,0
20230731,174200,141731000,11820,11820,11820,11820,0
20230731,174100,141731000,11820,11820,11820,11820,0
20230731,174000,141731000,11820,11820,11820,11820,0
20230731,173900,141731000,11820,11820,11820,11820,0
20230731,173800,141731000,11820,11820,11820,11820,0
20230731,173700,141731000,11820,11820,11820,11820,0
20230731,173600,141731000,11820,11820,11820,11820,0
20230731,173500,141731000,11820,11820,11820,11820,0
20230731,173400,141731000,11820,11820,11820,11820,0
20230731,173300,141731000,11820,11820,11820,11820,0
20230731,173200,141731000,11820,11820,11820,11820,0
20230731,173100,141731000,11820,11820,11820,11820,0
20230731,173000,141731000,11820,11820,11820,11820,0
20230731,172900,141731000,11820,11820,11820,11820,0
20230731,172800,141731000,11820,11820,11820,11820,0
20230731,172700,141731000,11820,11820,11820,11820,0
20230731,172600,141731000,11820,11820,11820,11820,0
20230731,172500,141731000,11820,11820,11820,11820,0
20230731,172400,141731000,11820,11820,11820,11820,0
20230731,172300,141731000,11820,11820,11820,11820,0
20230731,172200,141731000,11820,11820,11820,11820,0
20230731,172100,141731000,11820,11820,11820,11820,0
20230731,172000,141731000,11820,11820,11820,11820,0
20230731,171900,141731000,11820,11820,11820,11820,579
20230731,171800,141731000,11820,11820,11820,11820,0
20230731,171700,141731000,11820,11820,11820,11820,0
20230731,171600,141731000,11820,11820,11820,11820,0
20230731,171500,141731000,11820,11820,11820,11820,0
20230731,171400,141731000,11820,11820,11820,11820,0
20230731,171300,141731000,11820,11820,11820,11820,0
20230731,171200,141731000,11820,11820,11820,11820,0
20230731,171100,141731000,11820,11820,11820,11820,0
20230731,171000,141731000,11820,11820,11820,11820,0
20230731,170900,141731000,11820,11820,11820,11820,0
20230731,170800,141731000,11820,11820,11820,11820,0
20230731,170700,141731000,11820,11820,11820,11820,0
20230731,170600,141731000,11820,11820,11820,11820,0
20230731,170500,141731000,11820,11820,11820,11820,0
20230731,170400,141731000,11820,11820,11820,11820,0
20230731,170300,141731000,11820,11820,11820,11820,0
20230731,170200,141731000,11820,11820,11820,11820,0
20230731,170100,141731000,11820,11820,11820,11820,0
20230731,170000,141731000,11820,11820,11820,11820,0
20230731,165900,141731000,11820,11820,11820,11820,0
20230731,165800,141731000,11820,11820,11820,11820,0
20230731,165700,141731000,11820,11820,11820,11820,0
20230731,165600,141731000,11820,11820,11820,11820,0
20230731,165500,141731000,11820,11820,11820,11820,0
20230731,165400,141731000,11820,11820,11820,11820,0
20230731,165300,141731000,11820,11820,11820,11820,0
20230731,165200,141731000,11820,11820,11820,11820,0
20230731,165100,141731000,11820,11820,11820,11820,0
20230731,165000,141731000,11820,11820,11820,11820,0
20230731,164900,141731000,11820,11820,11820,11820,579
20230731,164800,141731000,11820,11820,11820,11820,0
20230731,164700,141731000,11820,11820,11820,11820,0
20230731,164600,141731000,11820,11820,11820,11820,0
20230731,164500,141731000,11820,11820,11820,11820,0
20230731,164400,141731000,11820,11820,11820,11820,0
20230731,164300,141731000,11820,11820,11820,11820,0
20230731,164200,141731000,11820,11820,11820,11820,0
20230731,164100,141731000,11820,11820,11820,11820,0
20230731,164000,141731000,11820,11820,11820,11820,0
20230731,163900,141731000,11820,11820,11820,11820,0
20230731,163800,141731000,11820,11820,11820,11820,0
20230731,163700,141731000,11820,11820,11820,11820,0
20230731,163600,141731000,11820,11820,11820,11820,0
20230731,163500,141731000,11820,11820,11820,11820,0
20230731,163400,141731000,11820,11820,11820,11820,0
20230731,163300,141731000,11820,11820,11820,11820,0
20230731,163200,141731000,11820,11820,11820,11820,0
20230731,163100,141731000,11820,11820,11820,11820,0
20230731,163000,141731000,11820,11820,11820,11820,0
20230731,162900,141731000,11820,11820,11820,11820,0
20230731,162800,141731000,11820,11820,11820,11820,0
20230731,162700,141731000,11820,11820,11820,11820,0
20230731,162600,141731000,11820,11820,11820,11820,0
20230731,162500,141731000,11820,11820,11820,11820,0
20230731,162400,141731000,11820,11820,11820,11820,0
20230731,162300,141731000,11820,11820,11820,11820,0
20230731,162200,141731000,11820,11820,11820,11820,0
20230731,162100,141731000,11820,11820,11820,11820,0
20230731,162000,141731000,11820,11820,11820,11820,0
20230731,161900,141731000,11820,11820,11820,11820,579
20230731,161800,141731000,11820,11820,11820,11820,0
20230731,161700,141731000,11820,11820,11820,11820,0
20230731,161600,141731000,11820,11820,11820,11820,0
20230731,161500,141731000,11820,11820,11820,11820,0
20230731,161400,141731000,11820,11820,11820,11820,0
20230731,161300,141731000,11820,11820,11820,11820,0
20230731,161200,141731000,11820,11820,11820,11820,0
20230731,161100,141731000,11820,11820,11820,11820,0
20230731,161000,141731000,11820,11820,11820,11820,0
20230731,160900,141731000,11820,11820,11820,11820,0
20230731,160800,141731000,11820,11820,11820,11820,0
20230731,160700,141731000,11820,11820,11820,11820,0
20230731,160600,141731000,11820,11820,11820,11820,0
20230731,160500,141731000,11820,11820,11820,11820,0
20230731,160400,141731000,11820,11820,11820,11820,0
20230731,160300,141731000,11820,11820,11820,11820,0
20230731,160200,141731000,11820,11820,11820,11820,0
20230731,160100,141731000,11820,11820,11820,11820,0
20230731,160000,141731000,11820,11820,11820,11820,0
20230731,155900,141731000,11820,11820,11820,11820,0
20230731,155800,141731000,11820,11820,11820,11820,0
20230731,155700,141731000,11820,11820,11820,11820,0
20230731,155600,141731000,11820,11820,11820,11820,0
20230731,155500,141731000,11820,11820,11820,11820,0
20230731,155400,141731000,11820,11820,11820,11820,0
20230731,155300,141731000,11820,11820,11820,11820,0
20230731,155200,141731000,11820,11820,11820,11820,0
20230731,155100,141731000,11820,11820,11820,11820,0
20230731,155000,141731000,11820,11820,11820,11820,0
20230731,154900,141731000,11820,11820,11820,11820,579
20230731,154800,141731000,11820,11820,11820,11820,0
20230731,154700,141731000,11820,11820,11820,11820,0
20230731,154600,141731000,11820,11820,11820,11820,0
20230731,154500,141731000,11820,11820,11820,11820,0
20230731,154400,141731000,11820,11820,11820,11820,0
20230731,154300,141731000,11820,11820,11820,11820,0
20230731,154200,141731000,11820,11820,11820,11820,0
20230731,154100,141731000,11820,11820,11820,11820,0
20230731,154000,141731000,11820,11820,11820,11820,0
20230731,153900,141731000,11820,11820,11820,11820,0
20230731,153800,141731000,11820,11820,11820,11820,0
20230731,153700,141731000,11820,11820,11820,11820,0
20230731,153600,141731000,11820,11820,11820,11820,0
20230731,153500,141731000,11820,11820,11820,11820,0
20230731,153400,141731000,11820,11820,11820,11820,0
20230731,153300,141731000,11820,11820,11820,11820,0
20230731,153200,141731000,11820,11820,11820,11820,0
20230731,153100,141731000,11820,11820,11820,11820,0
20230731,153000,141731000,11820,11820,11820,11820,579
20230731,152900,134887220,11830,11830,11830,11830,0
20230731,152800,134887220,11830,11830,11830,11830,0
20230731,152700,134887220,11830,11830,11830,11830,0
20230731,152600,134887220,11830,11830,11830,11830,0
20230731,152500,134887220,11830,11830,11830,11830,0
20230731,152400,134887220,11830,11830,11830,11830,0
20230731,152300,134887220,11830,11830,11830,11830,0
20230731,152200,134887220,11830,11830,11830,11830,0
20230731,152100,134887220,11830,11830,11830,11830,0
20230731,152000,134887220,11830,11830,11830,11830,0
20230731,151900,134887220,11830,11830,11830,11830,0
20230731,151800,134887220,11830,11830,11830,11760,99
20230731,151700,133716910,11830,11830,11830,11830,0
20230731,151600,133716910,11830,11820,11830,11820,2
20230731,151500,133693260,11790,11790,11790,11790,0
20230731,151400,133693260,11790,11790,11790,11790,0
20230731,151300,133693260,11790,11790,11790,11790,0
20230731,151200,133693260,11790,11790,11790,11790,1
20230731,151100,133681470,11830,11830,11830,11830,0
20230731,151000,133681470,11830,11830,11830,11830,0
20230731,150900,133681470,11830,11830,11830,11830,0
20230731,150800,133681470,11830,11830,11830,11830,0
20230731,150700,133681470,11830,11830,11830,11830,4
20230731,150600,133634150,11830,11830,11830,11830,0
20230731,150500,133634150,11830,11830,11830,11830,0
20230731,150400,133634150,11830,11830,11830,11830,101
20230731,150300,132439320,11830,11830,11830,11830,0
20230731,150200,132439320,11830,11820,11830,11820,50
20230731,150100,131847830,11830,11830,11830,11830,0
20230731,150000,131847830,11830,11830,11830,11830,0
20230731,145900,131847830,11830,11830,11830,11830,0
20230731,145800,131847830,11830,11830,11830,11830,0
20230731,145700,131847830,11830,11830,11830,11830,0
20230731,145600,131847830,11830,11830,11830,11830,0
20230731,145500,131847830,11830,11800,11830,11800,200
20230731,145400,129483140,11830,11830,11830,11830,0
20230731,145300,129483140,11830,11830,11830,11830,0
20230731,145200,129483140,11830,11830,11830,11830,0
20230731,145100,129483140,11830,11830,11830,11830,0
20230731,145000,129483140,11830,11830,11830,11830,0
20230731,144900,129483140,11830,11830,11830,11830,0
20230731,144800,129483140,11830,11830,11830,11830,0
20230731,144700,129483140,11830,11830,11830,11830,0
20230731,144600,129483140,11830,11830,11830,11830,0
20230731,144500,129483140,11830,11830,11830,11830,0
20230731,144400,129483140,11830,11830,11830,11830,0
20230731,144300,129483140,11830,11830,11830,11830,0
20230731,144200,129483140,11830,11830,11830,11830,0
20230731,144100,129483140,11830,11830,11830,11830,0
20230731,144000,129483140,11830,11830,11830,11830,0
20230731,143900,129483140,11830,11830,11830,11830,0
20230731,143800,129483140,11830,11830,11830,11830,0
20230731,143700,129483140,11830,11830,11830,11830,0
20230731,143600,129483140,11830,11830,11830,11830,0
20230731,143500,129483140,11830,11830,11830,11830,0
20230731,143400,129483140,11830,11830,11830,11830,0
20230731,143300,129483140,11830,11830,11830,11830,0
20230731,143200,129483140,11830,11830,11830,11830,0
20230731,143100,129483140,11830,11830,11830,11830,0
20230731,143000,129483140,11830,11830,11830,11830,1
20230731,142900,129471310,11750,11790,11790,11750,108
20230731,142800,128201600,11830,11830,11830,11830,0
20230731,142700,128201600,11830,11830,11830,11830,0
20230731,142600,128201600,11830,11830,11830,11830,0
20230731,142500,128201600,11830,11830,11830,11830,0
20230731,142400,128201600,11830,11820,11830,11820,2
20230731,142300,128177950,11800,11800,11800,11800,0
20230731,142200,128177950,11800,11800,11800,11800,0
20230731,142100,128177950,11800,11800,11800,11800,4
20230731,142000,128130750,11800,11800,11800,11800,0
20230731,141900,128130750,11800,11800,11800,11800,0
20230731,141800,128130750,11800,11800,11800,11800,200
20230731,141700,125770750,11800,11800,11800,11800,0
20230731,141600,125770750,11800,11790,11800,11750,201
20230731,141500,123406930,11800,11800,11800,11800,0
20230731,141400,123406930,11800,11800,11800,11800,0
20230731,141300,123406930,11800,11800,11800,11800,0
20230731,141200,123406930,11800,11800,11800,11800,0
20230731,141100,123406930,11800,11800,11800,11800,1
20230731,141000,123395130,11840,11830,11840,11830,424
20230731,140900,118379200,11790,11810,11830,11790,201
20230731,140800,116009310,11830,11830,11830,11830,0
20230731,140700,116009310,11830,11830,11830,11830,0
20230731,140600,116009310,11830,11830,11830,11830,0
20230731,140500,116009310,11830,11830,11830,11830,0
20230731,140400,116009310,11830,11830,11830,11830,76
20230731,140300,115110230,11840,11840,11840,11840,0
20230731,140200,115110230,11840,11840,11840,11840,0
20230731,140100,115110230,11840,11840,11840,11840,0
20230731,140000,115110230,11840,11840,11840,11840,0
20230731,135900,115110230,11840,11840,11840,11840,0
20230731,135800,115110230,11840,11840,11840,11840,0
20230731,135700,115110230,11840,11840,11840,11840,0
20230731,135600,115110230,11840,11840,11840,11840,0
20230731,135500,115110230,11840,11840,11840,11840,0
20230731,135400,115110230,11840,11840,11840,11840,0
20230731,135300,115110230,11840,11840,11840,11840,0
20230731,135200,115110230,11840,11840,11840,11840,0
20230731,135100,115110230,11840,11840,11840,11840,0
20230731,135000,115110230,11840,11840,11840,11840,0
20230731,134900,115110230,11840,11840,11840,11840,0
20230731,134800,115110230,11840,11840,11840,11840,0
20230731,134700,115110230,11840,11840,11840,11840,0
20230731,134600,115110230,11840,11840,11840,11840,0
20230731,134500,115110230,11840,11840,11840,11840,0
20230731,134400,115110230,11840,11840,11840,11840,0
20230731,134300,115110230,11840,11820,11840,11820,100
20230731,134200,113926270,11840,11840,11840,11840,0
20230731,134100,113926270,11840,11840,11840,11840,0
20230731,134000,113926270,11840,11830,11840,11830,70
20230731,133900,113097510,11840,11840,11840,11840,0
20230731,133800,113097510,11840,11840,11840,11840,0
20230731,133700,113097510,11840,11840,11840,11840,0
20230731,133600,113097510,11840,11840,11840,11840,0
20230731,133500,113097510,11840,11840,11840,11840,0
20230731,133400,113097510,11840,11840,11840,11840,0
20230731,133300,113097510,11840,11840,11840,11840,0
20230731,133200,113097510,11840,11840,11840,11840,0
20230731,133100,113097510,11840,11840,11840,11840,0
20230731,133000,113097510,11840,11840,11840,11840,0
20230731,132900,113097510,11840,11840,11840,11840,0
20230731,132800,113097510,11840,11840,11840,11840,0
20230731,132700,113097510,11840,11840,11840,11840,0
20230731,132600,113097510,11840,11830,11840,11830,11
20230731,132500,112967370,11830,11830,11830,11830,0
20230731,132400,112967370,11830,11800,11830,11800,500
20230731,132300,107052400,11780,11800,11800,11780,11
20230731,132200,106922640,11800,11800,11800,11800,83
20230731,132100,105943240,11800,11800,11800,11800,0
20230731,132000,105943240,11800,11800,11800,11800,0
20230731,131900,105943240,11800,11800,11800,11800,0
20230731,131800,105943240,11800,11800,11800,11800,0
20230731,131700,105943240,11800,11780,11800,11780,6
20230731,131600,105872480,11800,11800,11800,11800,0
20230731,131500,105872480,11800,11800,11800,11800,0
20230731,131400,105872480,11800,11800,11800,11800,0
20230731,131300,105872480,11800,11800,11800,11800,0
20230731,131200,105872480,11800,11800,11800,11800,0
20230731,131100,105872480,11800,11800,11800,11800,0
20230731,131000,105872480,11800,11800,11800,11800,0
20230731,130900,105872480,11800,11800,11800,11800,0
20230731,130800,105872480,11800,11800,11800,11800,0
20230731,130700,105872480,11800,11800,11800,11800,0
20230731,130600,105872480,11800,11800,11800,11800,0
20230731,130500,105872480,11800,11800,11800,11800,0
20230731,130400,105872480,11800,11800,11800,11800,0
20230731,130300,105872480,11800,11800,11800,11800,0
20230731,130200,105872480,11800,11800,11800,11800,0
20230731,130100,105872480,11800,11800,11800,11800,1
20230731,130000,105860680,11780,11780,11780,11780,0
20230731,125900,105860680,11780,11780,11780,11780,0
20230731,125800,105860680,11780,11780,11780,11780,1
20230731,125700,105848900,11800,11800,11800,11800,0
20230731,125600,105848900,11800,11800,11800,11800,0
20230731,125500,105848900,11800,11800,11800,11800,0
20230731,125400,105848900,11800,11800,11800,11800,0
20230731,125300,105848900,11800,11800,11800,11800,0
20230731,125200,105848900,11800,11800,11800,11800,0
20230731,125100,105848900,11800,11800,11800,11800,0
20230731,125000,105848900,11800,11800,11800,11800,0
20230731,124900,105848900,11800,11780,11800,11780,34
20230731,124800,105448360,11800,11800,11800,11800,0
20230731,124700,105448360,11800,11800,11800,11800,2
20230731,124600,105424760,11780,11780,11780,11780,0
20230731,124500,105424760,11780,11780,11780,11780,0
20230731,124400,105424760,11780,11800,11800,11780,364
20230731,124300,101129580,11800,11800,11800,11800,0
20230731,124200,101129580,11800,11800,11800,11800,0
20230731,124100,101129580,11800,11800,11800,11800,0
20230731,124000,101129580,11800,11800,11800,11800,0
20230731,123900,101129580,11800,11800,11800,11800,0
20230731,123800,101129580,11800,11800,11800,11800,0
20230731,123700,101129580,11800,11800,11800,11800,18
20230731,123600,100917180,11800,11800,11800,11800,30
20230731,123500,100563180,11850,11850,11850,11850,0
20230731,123400,100563180,11850,11850,11850,11850,0
20230731,123300,100563180,11850,11850,11850,11800,341
20230731,123200,96539280,11800,11800,11800,11800,308
20230731,123100,92904880,11800,11800,11800,11800,0
20230731,123000,92904880,11800,11800,11800,11800,0
20230731,122900,92904880,11800,11800,11800,11800,0
20230731,122800,92904880,11800,11800,11800,11800,0
20230731,122700,92904880,11800,11800,11800,11800,1
20230731,122600,92893080,11750,11750,11750,11750,0
20230731,122500,92893080,11750,11750,11750,11750,0
20230731,122400,92893080,11750,11790,11790,11750,100
20230731,122300,91717350,11800,11800,11800,11800,0
20230731,122200,91717350,11800,11790,11800,11790,3
20230731,122100,91681970,11800,11800,11800,11790,4
20230731,122000,91634790,11780,11780,11780,11780,0
20230731,121900,91634790,11780,11820,11820,11780,202
20230731,121800,89252620,11860,11860,11860,11860,0
20230731,121700,89252620,11860,11860,11860,11860,0
20230731,121600,89252620,11860,11860,11860,11860,0
20230731,121500,89252620,11860,11860,11860,11860,0
20230731,121400,89252620,11860,11860,11860,11860,0
20230731,121300,89252620,11860,11860,11860,11860,0
20230731,121200,89252620,11860,11860,11860,11860,0
20230731,121100,89252620,11860,11860,11860,11860,0
20230731,121000,89252620,11860,11860,11860,11860,0
20230731,120900,89252620,11860,11860,11860,11860,0
20230731,120800,89252620,11860,11860,11860,11860,0
20230731,120700,89252620,11860,11860,11860,11860,0
20230731,120600,89252620,11860,11860,11860,11860,0
20230731,120500,89252620,11860,11860,11860,11860,0
20230731,120400,89252620,11860,11860,11860,11860,0
20230731,120300,89252620,11860,11860,11860,11860,1
20230731,120200,89240760,11830,11830,11830,11830,0
20230731,120100,89240760,11830,11830,11830,11830,0
20230731,120000,89240760,11830,11820,11830,11820,184
20230731,115900,87064680,11810,11810,11810,11810,0
20230731,115800,87064680,11810,11810,11810,11810,1
20230731,115700,87052870,11820,11820,11820,11820,0
20230731,115600,87052870,11820,11820,11820,11820,0
20230731,115500,87052870,11820,11820,11820,11820,0
20230731,115400,87052870,11820,11820,11820,11820,0
20230731,115300,87052870,11820,11810,11820,11810,3
20230731,115200,87017420,11820,11820,11820,11820,0
20230731,115100,87017420,11820,11820,11820,11820,0
20230731,115000,87017420,11820,11820,11820,11820,0
20230731,114900,87017420,11820,11820,11820,11820,1
20230731,114800,87005600,11820,11820,11820,11820,0
20230731,114700,87005600,11820,11820,11820,11820,0
20230731,114600,87005600,11820,11820,11820,11820,0
20230731,114500,87005600,11820,11820,11820,11820,0
20230731,114400,87005600,11820,11820,11820,11820,0
20230731,114300,87005600,11820,11820,11820,11820,0
20230731,114200,87005600,11820,11820,11820,11820,0
20230731,114100,87005600,11820,11820,11820,11820,0
20230731,114000,87005600,11820,11820,11820,11820,0
20230731,113900,87005600,11820,11820,11820,11820,0
20230731,113800,87005600,11820,11820,11820,11820,0
20230731,113700,87005600,11820,11820,11820,11820,0
20230731,113600,87005600,11820,11820,11820,11820,1
20230731,113500,86993780,11800,11800,11800,11800,118
20230731,113400,85601380,11800,11800,11800,11800,4
20230731,113300,85554180,11820,11820,11820,11820,0
20230731,113200,85554180,11820,11820,11820,11820,1
20230731,113100,85542360,11810,11810,11810,11810,1
20230731,113000,85530550,11820,11820,11820,11820,0
20230731,112900,85530550,11820,11820,11820,11820,0
20230731,112800,85530550,11820,11820,11820,11820,5
20230731,112700,85471450,11830,11830,11830,11830,0
20230731,112600,85471450,11830,11830,11830,11830,75
20230731,112500,84584200,11830,11830,11830,11830,0
20230731,112400,84584200,11830,11830,11830,11830,0
20230731,112300,84584200,11830,11830,11830,11830,2
20230731,112200,84560540,11800,11810,11810,11800,100
20230731,112100,83380530,11860,11860,11860,11860,0
20230731,112000,83380530,11860,11860,11860,11860,0
20230731,111900,83380530,11860,11860,11860,11860,0
20230731,111800,83380530,11860,11860,11860,11860,0
20230731,111700,83380530,11860,11860,11860,11860,0
20230731,111600,83380530,11860,11860,11860,11860,0
20230731,111500,83380530,11860,11860,11860,11860,0
20230731,111400,83380530,11860,11860,11860,11860,0
20230731,111300,83380530,11860,11860,11860,11860,0
20230731,111200,83380530,11860,11860,11860,11860,0
20230731,111100,83380530,11860,11860,11860,11860,0
20230731,111000,83380530,11860,11860,11860,11860,0
20230731,110900,83380530,11860,11860,11860,11860,0
20230731,110800,83380530,11860,11860,11860,11860,0
20230731,110700,83380530,11860,11860,11860,11860,0
20230731,110600,83380530,11860,11860,11860,11860,0
20230731,110500,83380530,11860,11860,11860,11800,423
20230731,110400,78389010,11810,11810,11810,11810,0
20230731,110300,78389010,11810,11810,11810,11810,0
20230731,110200,78389010,11810,11810,11810,11810,0
20230731,110100,78389010,11810,11810,11810,11810,0
20230731,110000,78389010,11810,11810,11810,11810,0
20230731,105900,78389010,11810,11810,11810,11810,0
20230731,105800,78389010,11810,11810,11810,11800,33
20230731,105700,77999290,11810,11810,11810,11810,0
20230731,105600,77999290,11810,11830,11830,11810,68
20230731,105500,77196090,11830,11830,11830,11830,4
20230731,105400,77148770,11830,11830,11830,11830,0
20230731,105300,77148770,11830,11840,11840,11830,146
20230731,105200,75421330,11850,11870,11870,11850,46
20230731,105100,74875870,11870,11870,11870,11870,0
20230731,105000,74875870,11870,11870,11870,11870,9
20230731,104900,74769040,11890,11890,11890,11890,0
20230731,104800,74769040,11890,11890,11890,11890,0
20230731,104700,74769040,11890,11890,11890,11890,0
20230731,104600,74769040,11890,11890,11890,11890,46
20230731,104500,74222100,11910,11910,11910,11910,0
20230731,104400,74222100,11910,11910,11910,11910,0
20230731,104300,74222100,11910,11910,11910,11910,3
20230731,104200,74186370,11910,11910,11910,11910,0
20230731,104100,74186370,11910,11910,11910,11910,1
20230731,104000,74174460,11890,11890,11890,11890,0
20230731,103900,74174460,11890,11890,11890,11890,0
20230731,103800,74174460,11890,11890,11890,11890,0
20230731,103700,74174460,11890,11890,11890,11890,1
20230731,103600,74162570,11920,11920,11920,11920,0
20230731,103500,74162570,11920,11920,11920,11920,0
20230731,103400,74162570,11920,11920,11920,11920,0
20230731,103300,74162570,11920,11920,11920,11920,0
20230731,103200,74162570,11920,11920,11920,11920,5
20230731,103100,74102970,11920,11920,11920,11920,0
20230731,103000,74102970,11920,11920,11920,11920,0
20230731,102900,74102970,11920,11920,11920,11920,0
20230731,102800,74102970,11920,11920,11920,11920,150
20230731,102700,72314970,11920,11920,11920,11920,5
20230731,102600,72255370,11920,11920,11920,11920,2
20230731,102500,72231530,11920,11920,11920,11920,0
20230731,102400,72231530,11920,11920,11920,11920,0
20230731,102300,72231530,11920,11920,11920,11920,0
20230731,102200,72231530,11920,11920,11920,11920,0
20230731,102100,72231530,11920,11920,11920,11920,0
20230731,102000,72231530,11920,11920,11920,11920,1
20230731,101900,72219610,11920,11920,11920,11920,0
20230731,101800,72219610,11920,11920,11920,11920,20
20230731,101700,71981210,11920,11920,11920,11920,1
20230731,101600,71969290,11930,11930,11930,11930,20
20230731,101500,71730690,11930,11930,11930,11930,0
20230731,101400,71730690,11930,11930,11930,11930,20
20230731,101300,71492090,11940,11940,11940,11940,0
20230731,101200,71492090,11940,11940,11940,11940,0
20230731,101100,71492090,11940,11940,11940,11940,0
20230731,101000,71492090,11940,11940,11940,11940,0
20230731,100900,71492090,11940,11940,11940,11940,100
20230731,100800,70298090,11950,11950,11950,11950,0
20230731,100700,70298090,11950,11950,11950,11950,45
20230731,100600,69760340,11950,11950,11950,11950,115
20230731,100500,68386090,11950,11950,11950,11950,41
20230731,100400,67896140,11950,11950,11950,11950,0
20230731,100300,67896140,11950,11890,11950,11890,500
20230731,100200,61925900,11890,11890,11890,11890,100
20230731,100100,60736900,11890,11880,11890,11880,200
20230731,100000,58360160,11890,11890,11890,11890,0
20230731,095900,58360160,11890,11890,11890,11890,0
20230731,095800,58360160,11890,11890,11890,11890,0
20230731,095700,58360160,11890,11890,11890,11890,0
20230731,095600,58360160,11890,11890,11890,11890,1
20230731,095500,58348270,11890,11890,11900,11890,219
20230731,095400,55742500,11900,11890,11900,11890,640
20230731,095300,48127940,11870,11800,11870,11800,2682
20230731,095200,16455060,11800,11800,11800,11800,100
20230731,095100,15275060,11780,11780,11780,11780,50
20230731,095000,14686060,11780,11780,11780,11780,30
20230731,094900,14332660,11810,11810,11810,11810,0
20230731,094800,14332660,11810,11810,11810,11810,0
20230731,094700,14332660,11810,11810,11810,11810,0
20230731,094600,14332660,11810,11810,11810,11810,16
20230731,094500,14143700,11810,11810,11810,11810,0
20230731,094400,14143700,11810,11810,11810,11810,0
20230731,094300,14143700,11810,11810,11810,11810,0
20230731,094200,14143700,11810,11810,11810,11810,0
20230731,094100,14143700,11810,11810,11810,11810,0
20230731,094000,14143700,11810,11810,11810,11810,0
20230731,093900,14143700,11810,11810,11810,11810,60
20230731,093800,13435100,11810,11810,11810,11810,1
20230731,093700,13423290,11810,11810,11810,11810,0
20230731,093600,13423290,11810,11810,11810,11810,48
20230731,093500,12856410,11810,11810,11810,11810,0
20230731,093400,12856410,11810,11810,11810,11810,100
20230731,093300,11675410,11810,11810,11810,11810,1
20230731,093200,11663600,11810,11810,11810,11810,0
20230731,093100,11663600,11810,11800,11810,11800,164
20230731,093000,9728390,11800,11800,11800,11800,1
20230731,092900,9716590,11770,11770,11770,11770,0
20230731,092800,9716590,11770,11770,11770,11770,9
20230731,092700,9610660,11800,11800,11800,11800,20
20230731,092600,9374660,11800,11800,11800,11800,55
20230731,092500,8725660,11800,11800,11800,11800,345
20230731,092400,4654660,11800,11800,11800,11800,0
20230731,092300,4654660,11800,11800,11800,11800,0
20230731,092200,4654660,11800,11800,11800,11800,0
20230731,092100,4654660,11800,11800,11800,11800,0
20230731,092000,4654660,11800,11800,11800,11800,0
20230731,091900,4654660,11800,11800,11800,11800,0
20230731,091800,4654660,11800,11800,11800,11800,1
20230731,091700,4642860,11740,11740,11740,11740,0
20230731,091600,4642860,11740,11740,11740,11740,0
20230731,091500,4642860,11740,11740,11740,11740,18
20230731,091400,4431540,11810,11810,11810,11810,0
20230731,091300,4431540,11810,11800,11810,11800,116
20230731,091200,3062580,11900,11900,11900,11900,150
20230731,091100,1277580,11900,11900,11900,11900,5
20230731,091000,1218080,11720,11720,11720,11720,0
20230731,090900,1218080,11720,11720,11720,11720,0
20230731,090800,1218080,11720,11720,11720,11720,0
20230731,090700,1218080,11720,11730,11730,11720,12
20230731,090600,1077430,11730,11730,11730,11730,0
20230731,090500,1077430,11730,11730,11730,11730,1
20230731,090400,1065700,11900,11900,11900,11900,1
20230731,090300,1053800,11900,11900,11900,11900,1
20230731,090200,1041900,11900,11900,11900,11900,1
20230731,090100,1030000,11900,11900,11900,11900,1
20230731,090000,1018100,11900,11700,11900,11700,87