KissMeData/192080/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,200900,1412569850,40100,40100,40100,40100,5374
20230731,200800,1412569850,40100,40100,40100,40100,0
20230731,200700,1412569850,40100,40100,40100,40100,0
20230731,200600,1412569850,40100,40100,40100,40100,0
20230731,200500,1412569850,40100,40100,40100,40100,0
20230731,200400,1412569850,40100,40100,40100,40100,0
20230731,200300,1412569850,40100,40100,40100,40100,0
20230731,200200,1412569850,40100,40100,40100,40100,0
20230731,200100,1412569850,40100,40100,40100,40100,0
20230731,200000,1412569850,40100,40100,40100,40100,0
20230731,195900,1412569850,40100,40100,40100,40100,0
20230731,195800,1412569850,40100,40100,40100,40100,0
20230731,195700,1412569850,40100,40100,40100,40100,0
20230731,195600,1412569850,40100,40100,40100,40100,0
20230731,195500,1412569850,40100,40100,40100,40100,0
20230731,195400,1412569850,40100,40100,40100,40100,0
20230731,195300,1412569850,40100,40100,40100,40100,0
20230731,195200,1412569850,40100,40100,40100,40100,0
20230731,195100,1412569850,40100,40100,40100,40100,0
20230731,195000,1412569850,40100,40100,40100,40100,0
20230731,194900,1412569850,40100,40100,40100,40100,0
20230731,194800,1412569850,40100,40100,40100,40100,0
20230731,194700,1412569850,40100,40100,40100,40100,0
20230731,194600,1412569850,40100,40100,40100,40100,0
20230731,194500,1412569850,40100,40100,40100,40100,0
20230731,194400,1412569850,40100,40100,40100,40100,0
20230731,194300,1412569850,40100,40100,40100,40100,0
20230731,194200,1412569850,40100,40100,40100,40100,0
20230731,194100,1412569850,40100,40100,40100,40100,0
20230731,194000,1412569850,40100,40100,40100,40100,0
20230731,193900,1412569850,40100,40100,40100,40100,5374
20230731,193800,1412569850,40100,40100,40100,40100,0
20230731,193700,1412569850,40100,40100,40100,40100,0
20230731,193600,1412569850,40100,40100,40100,40100,0
20230731,193500,1412569850,40100,40100,40100,40100,0
20230731,193400,1412569850,40100,40100,40100,40100,0
20230731,193300,1412569850,40100,40100,40100,40100,0
20230731,193200,1412569850,40100,40100,40100,40100,0
20230731,193100,1412569850,40100,40100,40100,40100,0
20230731,193000,1412569850,40100,40100,40100,40100,0
20230731,192900,1412569850,40100,40100,40100,40100,0
20230731,192800,1412569850,40100,40100,40100,40100,0
20230731,192700,1412569850,40100,40100,40100,40100,0
20230731,192600,1412569850,40100,40100,40100,40100,0
20230731,192500,1412569850,40100,40100,40100,40100,0
20230731,192400,1412569850,40100,40100,40100,40100,0
20230731,192300,1412569850,40100,40100,40100,40100,0
20230731,192200,1412569850,40100,40100,40100,40100,0
20230731,192100,1412569850,40100,40100,40100,40100,0
20230731,192000,1412569850,40100,40100,40100,40100,0
20230731,191900,1412569850,40100,40100,40100,40100,0
20230731,191800,1412569850,40100,40100,40100,40100,0
20230731,191700,1412569850,40100,40100,40100,40100,0
20230731,191600,1412569850,40100,40100,40100,40100,0
20230731,191500,1412569850,40100,40100,40100,40100,0
20230731,191400,1412569850,40100,40100,40100,40100,0
20230731,191300,1412569850,40100,40100,40100,40100,0
20230731,191200,1412569850,40100,40100,40100,40100,0
20230731,191100,1412569850,40100,40100,40100,40100,0
20230731,191000,1412569850,40100,40100,40100,40100,0
20230731,190900,1412569850,40100,40100,40100,40100,5374
20230731,190800,1412569850,40100,40100,40100,40100,0
20230731,190700,1412569850,40100,40100,40100,40100,0
20230731,190600,1412569850,40100,40100,40100,40100,0
20230731,190500,1412569850,40100,40100,40100,40100,0
20230731,190400,1412569850,40100,40100,40100,40100,0
20230731,190300,1412569850,40100,40100,40100,40100,0
20230731,190200,1412569850,40100,40100,40100,40100,0
20230731,190100,1412569850,40100,40100,40100,40100,0
20230731,190000,1412569850,40100,40100,40100,40100,0
20230731,185900,1412569850,40100,40100,40100,40100,0
20230731,185800,1412569850,40100,40100,40100,40100,0
20230731,185700,1412569850,40100,40100,40100,40100,0
20230731,185600,1412569850,40100,40100,40100,40100,0
20230731,185500,1412569850,40100,40100,40100,40100,0
20230731,185400,1412569850,40100,40100,40100,40100,0
20230731,185300,1412569850,40100,40100,40100,40100,0
20230731,185200,1412569850,40100,40100,40100,40100,0
20230731,185100,1412569850,40100,40100,40100,40100,0
20230731,185000,1412569850,40100,40100,40100,40100,0
20230731,184900,1412569850,40100,40100,40100,40100,0
20230731,184800,1412569850,40100,40100,40100,40100,0
20230731,184700,1412569850,40100,40100,40100,40100,0
20230731,184600,1412569850,40100,40100,40100,40100,0
20230731,184500,1412569850,40100,40100,40100,40100,0
20230731,184400,1412569850,40100,40100,40100,40100,0
20230731,184300,1412569850,40100,40100,40100,40100,0
20230731,184200,1412569850,40100,40100,40100,40100,0
20230731,184100,1412569850,40100,40100,40100,40100,0
20230731,184000,1412569850,40100,40100,40100,40100,0
20230731,183900,1412569850,40100,40100,40100,40100,5374
20230731,183800,1412569850,40100,40100,40100,40100,0
20230731,183700,1412569850,40100,40100,40100,40100,0
20230731,183600,1412569850,40100,40100,40100,40100,0
20230731,183500,1412569850,40100,40100,40100,40100,0
20230731,183400,1412569850,40100,40100,40100,40100,0
20230731,183300,1412569850,40100,40100,40100,40100,0
20230731,183200,1412569850,40100,40100,40100,40100,0
20230731,183100,1412569850,40100,40100,40100,40100,0
20230731,183000,1412569850,40100,40100,40100,40100,0
20230731,182900,1412569850,40100,40100,40100,40100,0
20230731,182800,1412569850,40100,40100,40100,40100,0
20230731,182700,1412569850,40100,40100,40100,40100,0
20230731,182600,1412569850,40100,40100,40100,40100,0
20230731,182500,1412569850,40100,40100,40100,40100,0
20230731,182400,1412569850,40100,40100,40100,40100,0
20230731,182300,1412569850,40100,40100,40100,40100,0
20230731,182200,1412569850,40100,40100,40100,40100,0
20230731,182100,1412569850,40100,40100,40100,40100,0
20230731,182000,1412569850,40100,40100,40100,40100,0
20230731,181900,1412569850,40100,40100,40100,40100,0
20230731,181800,1412569850,40100,40100,40100,40100,0
20230731,181700,1412569850,40100,40100,40100,40100,0
20230731,181600,1412569850,40100,40100,40100,40100,0
20230731,181500,1412569850,40100,40100,40100,40100,0
20230731,181400,1412569850,40100,40100,40100,40100,0
20230731,181300,1412569850,40100,40100,40100,40100,0
20230731,181200,1412569850,40100,40100,40100,40100,0
20230731,181100,1412569850,40100,40100,40100,40100,0
20230731,181000,1412569850,40100,40100,40100,40100,0
20230731,180900,1412569850,40100,40100,40100,40100,5374
20230731,180800,1412569850,40100,40100,40100,40100,0
20230731,180700,1412569850,40100,40100,40100,40100,0
20230731,180600,1412569850,40100,40100,40100,40100,0
20230731,180500,1412569850,40100,40100,40100,40100,0
20230731,180400,1412569850,40100,40100,40100,40100,0
20230731,180300,1412569850,40100,40100,40100,40100,0
20230731,180200,1412569850,40100,40100,40100,40100,0
20230731,180100,1412569850,40100,40100,40100,40100,0
20230731,180000,1412569850,40100,40100,40100,40100,0
20230731,175900,1412569850,40100,40100,40100,40100,0
20230731,175800,1412569850,40100,40100,40100,40100,0
20230731,175700,1412569850,40100,40100,40100,40100,0
20230731,175600,1412569850,40100,40100,40100,40100,0
20230731,175500,1412569850,40100,40100,40100,40100,0
20230731,175400,1412569850,40100,40100,40100,40100,0
20230731,175300,1412569850,40100,40100,40100,40100,0
20230731,175200,1412569850,40100,40100,40100,40100,0
20230731,175100,1412569850,40100,40100,40100,40100,0
20230731,175000,1412569850,40100,40100,40100,40100,0
20230731,174900,1412569850,40100,40100,40100,40100,0
20230731,174800,1412569850,40100,40100,40100,40100,0
20230731,174700,1412569850,40100,40100,40100,40100,0
20230731,174600,1412569850,40100,40100,40100,40100,0
20230731,174500,1412569850,40100,40100,40100,40100,0
20230731,174400,1412569850,40100,40100,40100,40100,0
20230731,174300,1412569850,40100,40100,40100,40100,0
20230731,174200,1412569850,40100,40100,40100,40100,0
20230731,174100,1412569850,40100,40100,40100,40100,0
20230731,174000,1412569850,40100,40100,40100,40100,0
20230731,173900,1412569850,40100,40100,40100,40100,5374
20230731,173800,1412569850,40100,40100,40100,40100,0
20230731,173700,1412569850,40100,40100,40100,40100,0
20230731,173600,1412569850,40100,40100,40100,40100,0
20230731,173500,1412569850,40100,40100,40100,40100,0
20230731,173400,1412569850,40100,40100,40100,40100,0
20230731,173300,1412569850,40100,40100,40100,40100,0
20230731,173200,1412569850,40100,40100,40100,40100,0
20230731,173100,1412569850,40100,40100,40100,40100,0
20230731,173000,1412569850,40100,40100,40100,40100,0
20230731,172900,1412569850,40100,40100,40100,40100,0
20230731,172800,1412569850,40100,40100,40100,40100,0
20230731,172700,1412569850,40100,40100,40100,40100,0
20230731,172600,1412569850,40100,40100,40100,40100,0
20230731,172500,1412569850,40100,40100,40100,40100,0
20230731,172400,1412569850,40100,40100,40100,40100,0
20230731,172300,1412569850,40100,40100,40100,40100,0
20230731,172200,1412569850,40100,40100,40100,40100,0
20230731,172100,1412569850,40100,40100,40100,40100,0
20230731,172000,1412569850,40100,40100,40100,40100,0
20230731,171900,1412569850,40100,40100,40100,40100,0
20230731,171800,1412569850,40100,40100,40100,40100,0
20230731,171700,1412569850,40100,40100,40100,40100,0
20230731,171600,1412569850,40100,40100,40100,40100,0
20230731,171500,1412569850,40100,40100,40100,40100,0
20230731,171400,1412569850,40100,40100,40100,40100,0
20230731,171300,1412569850,40100,40100,40100,40100,0
20230731,171200,1412569850,40100,40100,40100,40100,0
20230731,171100,1412569850,40100,40100,40100,40100,0
20230731,171000,1412569850,40100,40100,40100,40100,0
20230731,170900,1412569850,40100,40100,40100,40100,5374
20230731,170800,1412569850,40100,40100,40100,40100,0
20230731,170700,1412569850,40100,40100,40100,40100,0
20230731,170600,1412569850,40100,40100,40100,40100,0
20230731,170500,1412569850,40100,40100,40100,40100,0
20230731,170400,1412569850,40100,40100,40100,40100,0
20230731,170300,1412569850,40100,40100,40100,40100,0
20230731,170200,1412569850,40100,40100,40100,40100,0
20230731,170100,1412569850,40100,40100,40100,40100,0
20230731,170000,1412569850,40100,40100,40100,40100,0
20230731,165900,1412569850,40100,40100,40100,40100,0
20230731,165800,1412569850,40100,40100,40100,40100,0
20230731,165700,1412569850,40100,40100,40100,40100,0
20230731,165600,1412569850,40100,40100,40100,40100,0
20230731,165500,1412569850,40100,40100,40100,40100,0
20230731,165400,1412569850,40100,40100,40100,40100,0
20230731,165300,1412569850,40100,40100,40100,40100,0
20230731,165200,1412569850,40100,40100,40100,40100,0
20230731,165100,1412569850,40100,40100,40100,40100,0
20230731,165000,1412569850,40100,40100,40100,40100,0
20230731,164900,1412569850,40100,40100,40100,40100,0
20230731,164800,1412569850,40100,40100,40100,40100,0
20230731,164700,1412569850,40100,40100,40100,40100,0
20230731,164600,1412569850,40100,40100,40100,40100,0
20230731,164500,1412569850,40100,40100,40100,40100,0
20230731,164400,1412569850,40100,40100,40100,40100,0
20230731,164300,1412569850,40100,40100,40100,40100,0
20230731,164200,1412569850,40100,40100,40100,40100,0
20230731,164100,1412569850,40100,40100,40100,40100,0
20230731,164000,1412569850,40100,40100,40100,40100,0
20230731,163900,1412569850,40100,40100,40100,40100,5374
20230731,163800,1412569850,40100,40100,40100,40100,0
20230731,163700,1412569850,40100,40100,40100,40100,0
20230731,163600,1412569850,40100,40100,40100,40100,0
20230731,163500,1412569850,40100,40100,40100,40100,0
20230731,163400,1412569850,40100,40100,40100,40100,0
20230731,163300,1412569850,40100,40100,40100,40100,0
20230731,163200,1412569850,40100,40100,40100,40100,0
20230731,163100,1412569850,40100,40100,40100,40100,0
20230731,163000,1412569850,40100,40100,40100,40100,0
20230731,162900,1412569850,40100,40100,40100,40100,0
20230731,162800,1412569850,40100,40100,40100,40100,0
20230731,162700,1412569850,40100,40100,40100,40100,0
20230731,162600,1412569850,40100,40100,40100,40100,0
20230731,162500,1412569850,40100,40100,40100,40100,0
20230731,162400,1412569850,40100,40100,40100,40100,0
20230731,162300,1412569850,40100,40100,40100,40100,0
20230731,162200,1412569850,40100,40100,40100,40100,0
20230731,162100,1412569850,40100,40100,40100,40100,0
20230731,162000,1412569850,40100,40100,40100,40100,0
20230731,161900,1412569850,40100,40100,40100,40100,0
20230731,161800,1412569850,40100,40100,40100,40100,0
20230731,161700,1412569850,40100,40100,40100,40100,0
20230731,161600,1412569850,40100,40100,40100,40100,0
20230731,161500,1412569850,40100,40100,40100,40100,0
20230731,161400,1412569850,40100,40100,40100,40100,0
20230731,161300,1412569850,40100,40100,40100,40100,0
20230731,161200,1412569850,40100,40100,40100,40100,0
20230731,161100,1412569850,40100,40100,40100,40100,0
20230731,161000,1412569850,40100,40100,40100,40100,0
20230731,160900,1412569850,40100,40100,40100,40100,5374
20230731,160800,1412569850,40100,40100,40100,40100,0
20230731,160700,1412569850,40100,40100,40100,40100,0
20230731,160600,1412569850,40100,40100,40100,40100,0
20230731,160500,1412569850,40100,40100,40100,40100,0
20230731,160400,1412569850,40100,40100,40100,40100,0
20230731,160300,1412569850,40100,40100,40100,40100,0
20230731,160200,1412569850,40100,40100,40100,40100,0
20230731,160100,1412569850,40100,40100,40100,40100,0
20230731,160000,1412569850,40100,40100,40100,40100,0
20230731,155900,1412569850,40100,40100,40100,40100,0
20230731,155800,1412569850,40100,40100,40100,40100,0
20230731,155700,1412569850,40100,40100,40100,40100,0
20230731,155600,1412569850,40100,40100,40100,40100,0
20230731,155500,1412569850,40100,40100,40100,40100,0
20230731,155400,1412569850,40100,40100,40100,40100,0
20230731,155300,1412569850,40100,40100,40100,40100,0
20230731,155200,1412569850,40100,40100,40100,40100,0
20230731,155100,1412569850,40100,40100,40100,40100,0
20230731,155000,1412569850,40100,40100,40100,40100,0
20230731,154900,1412569850,40100,40100,40100,40100,0
20230731,154800,1412569850,40100,40100,40100,40100,0
20230731,154700,1412569850,40100,40100,40100,40100,0
20230731,154600,1412569850,40100,40100,40100,40100,0
20230731,154500,1412569850,40100,40100,40100,40100,0
20230731,154400,1412569850,40100,40100,40100,40100,0
20230731,154300,1412569850,40100,40100,40100,40100,0
20230731,154200,1412569850,40100,40100,40100,40100,0
20230731,154100,1412569850,40100,40100,40100,40100,0
20230731,154000,1412569850,40100,40100,40100,40100,0
20230731,153900,1412569850,40100,40100,40100,40100,5374
20230731,153800,1412569850,40100,40100,40100,40100,0
20230731,153700,1412569850,40100,40100,40100,40100,0
20230731,153600,1412569850,40100,40100,40100,40100,0
20230731,153500,1412569850,40100,40100,40100,40100,0
20230731,153400,1412569850,40100,40100,40100,40100,0
20230731,153300,1412569850,40100,40100,40100,40100,0
20230731,153200,1412569850,40100,40100,40100,40100,0
20230731,153100,1412569850,40100,40100,40100,40100,0
20230731,153000,1412569850,40100,40100,40100,40100,5374
20230731,152900,1197072450,40100,40100,40100,40100,0
20230731,152800,1197072450,40100,40100,40100,40100,0
20230731,152700,1197072450,40100,40100,40100,40100,0
20230731,152600,1197072450,40100,40100,40100,40100,0
20230731,152500,1197072450,40100,40100,40100,40100,0
20230731,152400,1197072450,40100,40100,40100,40100,0
20230731,152300,1197072450,40100,40100,40100,40100,0
20230731,152200,1197072450,40100,40100,40100,40100,0
20230731,152100,1197072450,40100,40100,40100,40100,0
20230731,152000,1197072450,40100,40100,40100,40100,0
20230731,151900,1197072450,40100,40100,40100,40100,436
20230731,151800,1179588850,40050,40100,40100,40050,113
20230731,151700,1175059750,40100,40150,40150,40100,166
20230731,151600,1168395450,40200,40200,40200,40150,73
20230731,151500,1165462000,40200,40150,40200,40150,44
20230731,151400,1163693300,40150,40200,40200,40150,48
20230731,151300,1161765350,40200,40200,40250,40200,314
20230731,151200,1149142500,40200,40150,40200,40150,85
20230731,151100,1145726650,40200,40200,40200,40150,46
20230731,151000,1143877950,40150,40150,40200,40150,104
20230731,150900,1139698100,40200,40200,40200,40150,71
20230731,150800,1136844350,40200,40200,40200,40150,36
20230731,150700,1135397700,40150,40200,40200,40150,46
20230731,150600,1133549600,40200,40200,40200,40200,25
20230731,150500,1132544600,40150,40200,40200,40150,65
20230731,150400,1129932200,40200,40200,40200,40150,49
20230731,150300,1127962950,40200,40150,40200,40150,32
20230731,150200,1126677100,40200,40200,40200,40150,47
20230731,150100,1124788250,40200,40200,40200,40150,36
20230731,150000,1123341600,40200,40200,40200,40150,41
20230731,145900,1121693450,40150,40200,40200,40150,46
20230731,145800,1119845400,40150,40200,40200,40150,34
20230731,145700,1118479200,40200,40150,40200,40150,23
20230731,145600,1117555150,40150,40200,40200,40150,25
20230731,145500,1116550750,40200,40150,40200,40150,43
20230731,145400,1114823300,40150,40200,40200,40150,318
20230731,145300,1102052150,40200,40200,40200,40200,33
20230731,145200,1100725550,40150,40150,40150,40150,0
20230731,145100,1100725550,40150,40150,40150,40150,262
20230731,145000,1090206250,40200,40200,40200,40200,26
20230731,144900,1089161050,40200,40200,40200,40200,21
20230731,144800,1088316850,40200,40200,40200,40200,1
20230731,144700,1088276650,40050,40050,40050,40050,28
20230731,144600,1087155250,40200,40050,40200,40000,587
20230731,144500,1063673300,40000,40000,40000,40000,0
20230731,144400,1063673300,40000,40250,40300,40000,805
20230731,144300,1031364600,40250,40250,40250,40250,32
20230731,144200,1030076600,40250,40250,40250,40250,31
20230731,144100,1028828850,40250,40250,40250,40250,36
20230731,144000,1027379850,40250,40250,40250,40250,1
20230731,143900,1027339600,40200,40150,40200,40150,61
20230731,143800,1024887650,40150,40200,40200,40150,23
20230731,143700,1023963500,40100,40100,40100,40100,10
20230731,143600,1023562500,40100,40100,40100,40100,41
20230731,143500,1021918400,40100,40150,40300,40100,51
20230731,143400,1019871600,40250,40250,40250,40250,141
20230731,143300,1014196350,40250,40300,40300,40200,96
20230731,143200,1010333600,40300,40250,40300,40250,31
20230731,143100,1009085300,40300,40250,40300,40250,24
20230731,143000,1008118700,40250,40250,40250,40250,29
20230731,142900,1006951450,40200,40200,40200,40200,1
20230731,142800,1006911250,40200,40200,40300,40200,85
20230731,142700,1003486150,40300,40300,40300,40300,24
20230731,142600,1002518950,40300,40300,40300,40300,31
20230731,142500,1001269650,40300,40300,40300,40300,23
20230731,142400,1000342750,40300,40300,40300,40300,21
20230731,142300,999496450,40300,40300,40300,40300,0
20230731,142200,999496450,40300,40300,40300,40300,1
20230731,142100,999456150,40300,40300,40300,40300,0
20230731,142000,999456150,40300,40300,40300,40300,58
20230731,141900,997118750,40350,40350,40350,40350,0
20230731,141800,997118750,40350,40350,40400,40350,828
20230731,141700,963708400,40450,40350,40450,40350,45
20230731,141600,961890550,40350,40350,40400,40350,44
20230731,141500,960115000,40350,40250,40350,40200,26
20230731,141400,959066400,40250,40150,40250,40150,120
20230731,141300,954244200,40150,40150,40150,40150,11
20230731,141200,953802550,40150,40150,40150,40150,32
20230731,141100,952517750,40050,40050,40100,40050,187
20230731,141000,945019200,40100,40050,40100,40050,847
20230731,140900,911095750,40000,40000,40000,40000,0
20230731,140800,911095750,40000,40000,40000,40000,98
20230731,140700,907175750,40050,40050,40050,40050,0
20230731,140600,907175750,40050,40050,40050,40050,30
20230731,140500,905974250,40100,40100,40100,40100,24
20230731,140400,905011850,40100,40100,40100,40100,2
20230731,140300,904931650,40100,40100,40100,40100,1
20230731,140200,904891550,40000,40000,40000,40000,33
20230731,140100,903571550,40000,40000,40000,40000,37
20230731,140000,902091550,40050,40050,40050,40000,482
20230731,135900,882793850,40050,40050,40050,40050,0
20230731,135800,882793850,40050,40050,40050,40050,39
20230731,135700,881231900,39900,39900,39900,39900,0
20230731,135600,881231900,39900,39900,39900,39900,0
20230731,135500,881231900,39900,39900,39900,39900,0
20230731,135400,881231900,39900,39900,39900,39900,93
20230731,135300,877521200,39950,39950,39950,39950,0
20230731,135200,877521200,39950,39950,39950,39950,469
20230731,135100,858784650,39900,39900,39900,39900,0
20230731,135000,858784650,39900,40050,40050,39900,2
20230731,134900,858704700,39900,39900,39900,39900,46
20230731,134800,856869300,39950,39950,39950,39950,0
20230731,134700,856869300,39950,39950,39950,39950,491
20230731,134600,837253850,40050,40050,40100,40050,208
20230731,134500,828922600,40050,40050,40050,40050,0
20230731,134400,828922600,40050,40050,40050,40050,0
20230731,134300,828922600,40050,40050,40050,40050,0
20230731,134200,828922600,40050,40050,40050,40050,0
20230731,134100,828922600,40050,40100,40100,40050,7
20230731,134000,828642200,40050,40100,40100,40050,10
20230731,133900,828241250,40050,40050,40050,40050,0
20230731,133800,828241250,40050,40050,40050,40050,0
20230731,133700,828241250,40050,40050,40050,40050,0
20230731,133600,828241250,40050,40050,40050,40050,96
20230731,133500,824396450,40100,40100,40100,40100,0
20230731,133400,824396450,40100,40100,40100,40100,16
20230731,133300,823754850,40100,40100,40100,40100,0
20230731,133200,823754850,40100,40100,40100,40100,82
20230731,133100,820466650,40100,40100,40100,40100,1
20230731,133000,820426550,39950,39950,39950,39950,0
20230731,132900,820426550,39950,39950,39950,39950,0
20230731,132800,820426550,39950,39950,39950,39950,0
20230731,132700,820426550,39950,39950,39950,39950,8
20230731,132600,820106950,40000,40000,40000,40000,70
20230731,132500,817306950,40000,40000,40000,40000,38
20230731,132400,815786950,40000,40000,40000,40000,0
20230731,132300,815786950,40000,40000,40000,40000,30
20230731,132200,814586950,39950,40100,40100,39950,29
20230731,132100,813427450,39950,39950,39950,39950,0
20230731,132000,813427450,39950,39950,39950,39950,0
20230731,131900,813427450,39950,39950,39950,39950,0
20230731,131800,813427450,39950,39950,39950,39950,0
20230731,131700,813427450,39950,39950,39950,39950,0
20230731,131600,813427450,39950,39950,39950,39950,0
20230731,131500,813427450,39950,39950,39950,39950,0
20230731,131400,813427450,39950,40000,40100,39950,413
20230731,131300,796907050,40000,40000,40000,40000,0
20230731,131200,796907050,40000,40000,40000,40000,1
20230731,131100,796867050,40000,40000,40000,40000,0
20230731,131000,796867050,40000,40000,40000,40000,1
20230731,130900,796827050,39950,39950,39950,39950,0
20230731,130800,796827050,39950,39950,39950,39950,18
20230731,130700,796107950,39950,39950,39950,39950,0
20230731,130600,796107950,39950,39950,39950,39950,0
20230731,130500,796107950,39950,39950,39950,39950,0
20230731,130400,796107950,39950,39950,39950,39950,0
20230731,130300,796107950,39950,39900,39950,39900,62
20230731,130200,793634050,39900,39950,39950,39900,64
20230731,130100,791078500,39900,39900,39900,39900,0
20230731,130000,791078500,39900,39900,39900,39900,0
20230731,125900,791078500,39900,39900,39900,39900,14
20230731,125800,790519900,39900,40100,40100,39900,73
20230731,125700,787603250,39950,39950,39950,39950,33
20230731,125600,786284900,39950,39900,39950,39900,29
20230731,125500,785126400,39900,39900,39900,39900,199
20230731,125400,777186300,39900,39900,39900,39900,0
20230731,125300,777186300,39900,39900,39900,39900,6
20230731,125200,776946900,39900,39900,39900,39850,159
20230731,125100,770603150,39900,40000,40000,39900,45
20230731,125000,768804700,40050,40050,40050,40050,14
20230731,124900,768244000,39900,39900,39900,39900,371
20230731,124800,753441100,39900,39900,39900,39900,0
20230731,124700,753441100,39900,39900,39900,39900,0
20230731,124600,753441100,39900,39900,39900,39900,80
20230731,124500,750249100,39850,39850,39850,39850,1
20230731,124400,750209250,39850,39850,39850,39850,83
20230731,124300,746901700,39850,39850,39900,39850,1053
20230731,124200,704939400,39900,39950,39950,39900,793
20230731,124100,673293300,39950,39950,39950,39950,0
20230731,124000,673293300,39950,39950,39950,39950,158
20230731,123900,666981200,39950,39950,39950,39950,100
20230731,123800,662986200,39950,39950,39950,39950,15
20230731,123700,662386950,39900,39950,39950,39900,6
20230731,123600,662147500,39950,39950,39950,39950,1
20230731,123500,662107550,39950,39950,39950,39950,0
20230731,123400,662107550,39950,39950,39950,39950,16
20230731,123300,661468350,39950,39950,39950,39950,30
20230731,123200,660269850,39950,39950,39950,39950,93
20230731,123100,656554500,39950,39950,40000,39950,150
20230731,123000,650560650,39950,39950,39950,39950,0
20230731,122900,650560650,39950,39950,39950,39950,0
20230731,122800,650560650,39950,39950,39950,39950,47
20230731,122700,648683000,39950,39950,39950,39950,27
20230731,122600,647604350,39950,39950,39950,39950,13
20230731,122500,647085000,39900,39900,39900,39900,1
20230731,122400,647045100,40000,40000,40000,40000,0
20230731,122300,647045100,40000,40000,40000,40000,1
20230731,122200,647005100,39900,39900,39900,39900,23
20230731,122100,646087400,39850,39900,39900,39850,16
20230731,122000,645449050,39900,39900,39900,39900,197
20230731,121900,637588750,39900,39900,39900,39900,8
20230731,121800,637269550,39850,39900,39900,39850,514
20230731,121700,616766600,39950,40000,40000,39950,498
20230731,121600,596871450,40000,40000,40000,40000,28
20230731,121500,595751450,40000,40000,40000,40000,124
20230731,121400,590791450,40000,40000,40000,40000,0
20230731,121300,590791450,40000,40000,40000,40000,0
20230731,121200,590791450,40000,40000,40000,40000,0
20230731,121100,590791450,40000,40000,40000,40000,2
20230731,121000,590711450,40000,40000,40100,40000,31
20230731,120900,589468550,40000,40000,40000,40000,250
20230731,120800,579468550,39950,39950,39950,39950,8
20230731,120700,579148950,39950,39950,39950,39950,0
20230731,120600,579148950,39950,39950,39950,39950,0
20230731,120500,579148950,39950,39950,39950,39950,0
20230731,120400,579148950,39950,39950,39950,39950,0
20230731,120300,579148950,39950,39950,39950,39950,0
20230731,120200,579148950,39950,40000,40000,39950,159
20230731,120100,572794650,39950,40000,40000,39950,945
20230731,120000,534996050,40000,40050,40050,40000,487
20230731,115900,515507800,40050,40050,40050,40050,5
20230731,115800,515307550,40050,40050,40050,40050,9
20230731,115700,514947100,40050,40050,40050,40050,21
20230731,115600,514106050,40000,40000,40000,40000,0
20230731,115500,514106050,40000,40000,40000,40000,0
20230731,115400,514106050,40000,40000,40000,40000,130
20230731,115300,508906050,40000,40000,40000,40000,20
20230731,115200,508106050,40000,40000,40000,40000,412
20230731,115100,491626050,40000,40000,40000,40000,0
20230731,115000,491626050,40000,40000,40000,40000,138
20230731,114900,486106050,39950,40000,40000,39950,705
20230731,114800,457941050,40000,40000,40000,40000,19
20230731,114700,457181050,40000,40000,40000,40000,28
20230731,114600,456061050,40000,40000,40000,40000,10
20230731,114500,455661050,40000,40000,40000,40000,0
20230731,114400,455661050,40000,40000,40000,40000,746
20230731,114300,425821050,40050,40100,40100,40050,29
20230731,114200,424658200,40100,40100,40100,40100,0
20230731,114100,424658200,40100,40100,40100,40100,6
20230731,114000,424417600,40100,40100,40100,40100,1
20230731,113900,424377500,40100,40100,40100,40100,18
20230731,113800,423655700,40100,40100,40100,40100,0
20230731,113700,423655700,40100,40100,40100,40100,3
20230731,113600,423535400,40000,40100,40100,40000,226
20230731,113500,414495300,40050,40050,40050,40050,0
20230731,113400,414495300,40050,40050,40050,40050,0
20230731,113300,414495300,40050,40050,40050,40050,80
20230731,113200,411291300,40050,40150,40150,40050,18
20230731,113100,410570200,40000,40000,40000,40000,0
20230731,113000,410570200,40000,40000,40000,40000,0
20230731,112900,410570200,40000,40000,40000,40000,0
20230731,112800,410570200,40000,40000,40000,40000,26
20230731,112700,409530200,40000,40000,40000,40000,14
20230731,112600,408970200,40000,40000,40000,40000,0
20230731,112500,408970200,40000,40000,40000,40000,1
20230731,112400,408930200,40150,40150,40150,40150,2
20230731,112300,408849900,40150,40100,40150,40100,100
20230731,112200,404838750,40000,40000,40000,40000,0
20230731,112100,404838750,40000,40000,40000,40000,0
20230731,112000,404838750,40000,40000,40000,40000,41
20230731,111900,403198750,40000,40000,40000,40000,0
20230731,111800,403198750,40000,40000,40000,40000,0
20230731,111700,403198750,40000,40000,40000,40000,137
20230731,111600,397718750,40000,40000,40000,40000,0
20230731,111500,397718750,40000,40000,40000,40000,0
20230731,111400,397718750,40000,40000,40000,40000,0
20230731,111300,397718750,40000,40000,40000,40000,123
20230731,111200,392798750,40000,40000,40000,40000,21
20230731,111100,391958750,40000,40000,40000,40000,0
20230731,111000,391958750,40000,40000,40000,40000,40
20230731,110900,390358750,40000,39950,40000,39950,3
20230731,110800,390238850,40000,40050,40050,40000,62
20230731,110700,387757300,40000,40000,40000,40000,14
20230731,110600,387197300,40000,40000,40050,40000,895
20230731,110500,351391300,40050,40050,40050,40050,1
20230731,110400,351351250,40050,40050,40050,40050,0
20230731,110300,351351250,40050,40050,40050,40050,112
20230731,110200,346865650,40050,40050,40050,40050,14
20230731,110100,346304950,40050,40050,40050,40050,0
20230731,110000,346304950,40050,40050,40050,40050,3
20230731,105900,346184800,40050,40050,40050,40050,19
20230731,105800,345423850,40050,40050,40050,40050,28
20230731,105700,344302450,40050,40050,40050,40050,33
20230731,105600,342980800,40000,40000,40000,40000,0
20230731,105500,342980800,40000,40000,40000,40000,1
20230731,105400,342940800,40050,40050,40050,40050,494
20230731,105300,323156100,40050,40050,40050,40050,1105
20230731,105200,278900850,40050,40050,40050,40050,115
20230731,105100,274295100,40100,40100,40100,40100,30
20230731,105000,273092100,40050,40050,40050,40050,0
20230731,104900,273092100,40050,40050,40050,40050,0
20230731,104800,273092100,40050,40050,40050,40050,1
20230731,104700,273052050,40050,40050,40050,40050,45
20230731,104600,271249800,40050,40050,40050,40050,68
20230731,104500,268526400,40050,40100,40100,40050,2
20230731,104400,268446250,40100,40100,40100,40100,0
20230731,104300,268446250,40100,40100,40100,40100,100
20230731,104200,264436250,40100,40100,40100,40100,6
20230731,104100,264195650,40100,40100,40100,40100,14
20230731,104000,263634250,40100,40100,40100,40100,8
20230731,103900,263313450,40100,40100,40100,40100,0
20230731,103800,263313450,40100,40150,40150,40100,29
20230731,103700,262150500,40100,40150,40150,40100,295
20230731,103600,250313500,40100,40100,40100,40100,38
20230731,103500,248789700,40100,40100,40100,40100,0
20230731,103400,248789700,40100,40100,40100,40100,2
20230731,103300,248709500,40100,40100,40100,40100,0
20230731,103200,248709500,40100,40100,40100,40100,1
20230731,103100,248669400,40100,40150,40150,40100,26
20230731,103000,247626750,40100,40100,40100,40100,14
20230731,102900,247065350,40100,40100,40100,40100,0
20230731,102800,247065350,40100,40100,40100,40100,0
20230731,102700,247065350,40100,40100,40100,40100,70
20230731,102600,244258350,40100,40100,40100,40100,0
20230731,102500,244258350,40100,40100,40150,40100,230
20230731,102400,235029400,40000,40000,40000,40000,0
20230731,102300,235029400,40000,40050,40050,40000,22
20230731,102200,234148700,40050,40050,40050,40050,130
20230731,102100,228942200,40050,40050,40050,40050,647
20230731,102000,203029850,40050,40050,40050,40050,0
20230731,101900,203029850,40050,40050,40050,40050,11
20230731,101800,202589300,40050,40050,40050,40050,0
20230731,101700,202589300,40050,40050,40050,40050,30
20230731,101600,201387800,40050,40050,40050,40050,5
20230731,101500,201187550,40100,40100,40100,40100,29
20230731,101400,200024650,40100,40100,40100,40100,14
20230731,101300,199463250,40100,40100,40100,40100,0
20230731,101200,199463250,40100,40100,40100,40100,28
20230731,101100,198340450,40100,40100,40100,40100,16
20230731,101000,197698850,40050,40050,40050,40050,5
20230731,100900,197498600,40050,40050,40050,40050,8
20230731,100800,197178200,40050,40050,40050,40050,103
20230731,100700,193053050,40100,40100,40100,40100,0
20230731,100600,193053050,40100,40150,40150,40100,272
20230731,100500,182140500,40150,40150,40150,40150,14
20230731,100400,181578400,40200,40200,40200,40200,0
20230731,100300,181578400,40200,40200,40200,40200,68
20230731,100200,178844800,40200,40250,40250,40200,284
20230731,100100,167419900,40200,40200,40200,40200,0
20230731,100000,167419900,40200,40200,40200,40200,7
20230731,095900,167138500,40200,40200,40200,40200,0
20230731,095800,167138500,40200,40200,40200,40200,0
20230731,095700,167138500,40200,40200,40200,40200,0
20230731,095600,167138500,40200,40200,40200,40200,14
20230731,095500,166575700,40250,40250,40250,40250,0
20230731,095400,166575700,40250,40250,40250,40250,0
20230731,095300,166575700,40250,40250,40250,40250,0
20230731,095200,166575700,40250,40250,40250,40250,1
20230731,095100,166535450,40150,40150,40150,40150,140
20230731,095000,160914450,40150,40150,40150,40150,1
20230731,094900,160874300,40100,40100,40100,40100,0
20230731,094800,160874300,40100,40100,40100,40100,70
20230731,094700,158067300,40050,40050,40050,40050,0
20230731,094600,158067300,40050,40100,40100,40050,54
20230731,094500,155903900,40100,40100,40100,40100,1
20230731,094400,155863800,40100,40100,40100,40100,0
20230731,094300,155863800,40100,40100,40100,40100,11
20230731,094200,155422700,40100,40100,40100,40100,26
20230731,094100,154380100,40100,40150,40150,40100,106
20230731,094000,150124500,40150,40150,40150,40150,33
20230731,093900,148799550,40150,40050,40150,40050,35
20230731,093800,147396400,40100,40050,40100,40050,115
20230731,093700,142785600,40050,40050,40050,40050,237
20230731,093600,133293750,40050,40100,40100,40050,43
20230731,093500,131570200,40100,40100,40100,40100,3
20230731,093400,131449900,40000,40000,40000,40000,0
20230731,093300,131449900,40000,40050,40050,40000,500
20230731,093200,111435600,40100,40100,40100,40100,10
20230731,093100,111034600,40100,40100,40100,40100,18
20230731,093000,110312800,40100,40100,40100,40100,17
20230731,092900,109631100,40100,40100,40100,40100,0
20230731,092800,109631100,40100,40100,40100,40100,2
20230731,092700,109550900,40100,40100,40100,40100,0
20230731,092600,109550900,40100,40100,40100,40100,0
20230731,092500,109550900,40100,40100,40100,40050,37
20230731,092400,108068900,40100,40100,40100,40100,15
20230731,092300,107467400,40100,40100,40100,40100,12
20230731,092200,106986200,40050,40050,40050,40050,0
20230731,092100,106986200,40050,40000,40050,40000,461
20230731,092000,88523200,40100,40000,40100,40000,101
20230731,091900,84483100,40050,40100,40100,40050,18
20230731,091800,83761950,40100,40100,40150,40050,568
20230731,091700,61007500,40100,40100,40100,40100,14
20230731,091600,60446100,40200,40200,40200,40200,7
20230731,091500,60164700,40200,40200,40200,40200,3
20230731,091400,60044100,40100,40150,40150,40100,310
20230731,091300,47612750,40300,40300,40300,40300,0
20230731,091200,47612750,40300,40150,40300,40150,200
20230731,091100,39573650,40150,40300,40300,40150,2
20230731,091000,39493200,40300,40300,40300,40300,1
20230731,090900,39452900,40100,40100,40150,40100,148
20230731,090800,33511900,40100,40250,40300,40050,101
20230731,090700,29447250,40250,40250,40250,40250,54
20230731,090600,27273750,40250,40250,40250,40250,26
20230731,090500,26227250,40250,40250,40250,40250,0
20230731,090400,26227250,40250,40250,40250,40250,0
20230731,090300,26227250,40250,40250,40550,40200,243
20230731,090200,16433800,40250,40250,40250,40250,0
20230731,090100,16433800,40250,40150,40250,40050,139
20230731,090000,10859800,40200,40250,40300,40200,270