KissMeData/396300/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,205200,907456525,5010,5010,5010,5010,4412
20230731,205100,907456525,5010,5010,5010,5010,0
20230731,205000,907456525,5010,5010,5010,5010,0
20230731,204900,907456525,5010,5010,5010,5010,0
20230731,204800,907456525,5010,5010,5010,5010,0
20230731,204700,907456525,5010,5010,5010,5010,0
20230731,204600,907456525,5010,5010,5010,5010,0
20230731,204500,907456525,5010,5010,5010,5010,0
20230731,204400,907456525,5010,5010,5010,5010,0
20230731,204300,907456525,5010,5010,5010,5010,0
20230731,204200,907456525,5010,5010,5010,5010,0
20230731,204100,907456525,5010,5010,5010,5010,0
20230731,204000,907456525,5010,5010,5010,5010,0
20230731,203900,907456525,5010,5010,5010,5010,0
20230731,203800,907456525,5010,5010,5010,5010,0
20230731,203700,907456525,5010,5010,5010,5010,0
20230731,203600,907456525,5010,5010,5010,5010,0
20230731,203500,907456525,5010,5010,5010,5010,0
20230731,203400,907456525,5010,5010,5010,5010,0
20230731,203300,907456525,5010,5010,5010,5010,0
20230731,203200,907456525,5010,5010,5010,5010,0
20230731,203100,907456525,5010,5010,5010,5010,0
20230731,203000,907456525,5010,5010,5010,5010,0
20230731,202900,907456525,5010,5010,5010,5010,0
20230731,202800,907456525,5010,5010,5010,5010,0
20230731,202700,907456525,5010,5010,5010,5010,0
20230731,202600,907456525,5010,5010,5010,5010,0
20230731,202500,907456525,5010,5010,5010,5010,0
20230731,202400,907456525,5010,5010,5010,5010,0
20230731,202300,907456525,5010,5010,5010,5010,0
20230731,202200,907456525,5010,5010,5010,5010,4412
20230731,202100,907456525,5010,5010,5010,5010,0
20230731,202000,907456525,5010,5010,5010,5010,0
20230731,201900,907456525,5010,5010,5010,5010,0
20230731,201800,907456525,5010,5010,5010,5010,0
20230731,201700,907456525,5010,5010,5010,5010,0
20230731,201600,907456525,5010,5010,5010,5010,0
20230731,201500,907456525,5010,5010,5010,5010,0
20230731,201400,907456525,5010,5010,5010,5010,0
20230731,201300,907456525,5010,5010,5010,5010,0
20230731,201200,907456525,5010,5010,5010,5010,0
20230731,201100,907456525,5010,5010,5010,5010,0
20230731,201000,907456525,5010,5010,5010,5010,0
20230731,200900,907456525,5010,5010,5010,5010,0
20230731,200800,907456525,5010,5010,5010,5010,0
20230731,200700,907456525,5010,5010,5010,5010,0
20230731,200600,907456525,5010,5010,5010,5010,0
20230731,200500,907456525,5010,5010,5010,5010,0
20230731,200400,907456525,5010,5010,5010,5010,0
20230731,200300,907456525,5010,5010,5010,5010,0
20230731,200200,907456525,5010,5010,5010,5010,0
20230731,200100,907456525,5010,5010,5010,5010,0
20230731,200000,907456525,5010,5010,5010,5010,0
20230731,195900,907456525,5010,5010,5010,5010,0
20230731,195800,907456525,5010,5010,5010,5010,0
20230731,195700,907456525,5010,5010,5010,5010,0
20230731,195600,907456525,5010,5010,5010,5010,0
20230731,195500,907456525,5010,5010,5010,5010,0
20230731,195400,907456525,5010,5010,5010,5010,0
20230731,195300,907456525,5010,5010,5010,5010,0
20230731,195200,907456525,5010,5010,5010,5010,4412
20230731,195100,907456525,5010,5010,5010,5010,0
20230731,195000,907456525,5010,5010,5010,5010,0
20230731,194900,907456525,5010,5010,5010,5010,0
20230731,194800,907456525,5010,5010,5010,5010,0
20230731,194700,907456525,5010,5010,5010,5010,0
20230731,194600,907456525,5010,5010,5010,5010,0
20230731,194500,907456525,5010,5010,5010,5010,0
20230731,194400,907456525,5010,5010,5010,5010,0
20230731,194300,907456525,5010,5010,5010,5010,0
20230731,194200,907456525,5010,5010,5010,5010,0
20230731,194100,907456525,5010,5010,5010,5010,0
20230731,194000,907456525,5010,5010,5010,5010,0
20230731,193900,907456525,5010,5010,5010,5010,0
20230731,193800,907456525,5010,5010,5010,5010,0
20230731,193700,907456525,5010,5010,5010,5010,0
20230731,193600,907456525,5010,5010,5010,5010,0
20230731,193500,907456525,5010,5010,5010,5010,0
20230731,193400,907456525,5010,5010,5010,5010,0
20230731,193300,907456525,5010,5010,5010,5010,0
20230731,193200,907456525,5010,5010,5010,5010,0
20230731,193100,907456525,5010,5010,5010,5010,0
20230731,193000,907456525,5010,5010,5010,5010,0
20230731,192900,907456525,5010,5010,5010,5010,0
20230731,192800,907456525,5010,5010,5010,5010,0
20230731,192700,907456525,5010,5010,5010,5010,0
20230731,192600,907456525,5010,5010,5010,5010,0
20230731,192500,907456525,5010,5010,5010,5010,0
20230731,192400,907456525,5010,5010,5010,5010,0
20230731,192300,907456525,5010,5010,5010,5010,0
20230731,192200,907456525,5010,5010,5010,5010,4412
20230731,192100,907456525,5010,5010,5010,5010,0
20230731,192000,907456525,5010,5010,5010,5010,0
20230731,191900,907456525,5010,5010,5010,5010,0
20230731,191800,907456525,5010,5010,5010,5010,0
20230731,191700,907456525,5010,5010,5010,5010,0
20230731,191600,907456525,5010,5010,5010,5010,0
20230731,191500,907456525,5010,5010,5010,5010,0
20230731,191400,907456525,5010,5010,5010,5010,0
20230731,191300,907456525,5010,5010,5010,5010,0
20230731,191200,907456525,5010,5010,5010,5010,0
20230731,191100,907456525,5010,5010,5010,5010,0
20230731,191000,907456525,5010,5010,5010,5010,0
20230731,190900,907456525,5010,5010,5010,5010,0
20230731,190800,907456525,5010,5010,5010,5010,0
20230731,190700,907456525,5010,5010,5010,5010,0
20230731,190600,907456525,5010,5010,5010,5010,0
20230731,190500,907456525,5010,5010,5010,5010,0
20230731,190400,907456525,5010,5010,5010,5010,0
20230731,190300,907456525,5010,5010,5010,5010,0
20230731,190200,907456525,5010,5010,5010,5010,0
20230731,190100,907456525,5010,5010,5010,5010,0
20230731,190000,907456525,5010,5010,5010,5010,0
20230731,185900,907456525,5010,5010,5010,5010,0
20230731,185800,907456525,5010,5010,5010,5010,0
20230731,185700,907456525,5010,5010,5010,5010,0
20230731,185600,907456525,5010,5010,5010,5010,0
20230731,185500,907456525,5010,5010,5010,5010,0
20230731,185400,907456525,5010,5010,5010,5010,0
20230731,185300,907456525,5010,5010,5010,5010,0
20230731,185200,907456525,5010,5010,5010,5010,4412
20230731,185100,907456525,5010,5010,5010,5010,0
20230731,185000,907456525,5010,5010,5010,5010,0
20230731,184900,907456525,5010,5010,5010,5010,0
20230731,184800,907456525,5010,5010,5010,5010,0
20230731,184700,907456525,5010,5010,5010,5010,0
20230731,184600,907456525,5010,5010,5010,5010,0
20230731,184500,907456525,5010,5010,5010,5010,0
20230731,184400,907456525,5010,5010,5010,5010,0
20230731,184300,907456525,5010,5010,5010,5010,0
20230731,184200,907456525,5010,5010,5010,5010,0
20230731,184100,907456525,5010,5010,5010,5010,0
20230731,184000,907456525,5010,5010,5010,5010,0
20230731,183900,907456525,5010,5010,5010,5010,0
20230731,183800,907456525,5010,5010,5010,5010,0
20230731,183700,907456525,5010,5010,5010,5010,0
20230731,183600,907456525,5010,5010,5010,5010,0
20230731,183500,907456525,5010,5010,5010,5010,0
20230731,183400,907456525,5010,5010,5010,5010,0
20230731,183300,907456525,5010,5010,5010,5010,0
20230731,183200,907456525,5010,5010,5010,5010,0
20230731,183100,907456525,5010,5010,5010,5010,0
20230731,183000,907456525,5010,5010,5010,5010,0
20230731,182900,907456525,5010,5010,5010,5010,0
20230731,182800,907456525,5010,5010,5010,5010,0
20230731,182700,907456525,5010,5010,5010,5010,0
20230731,182600,907456525,5010,5010,5010,5010,0
20230731,182500,907456525,5010,5010,5010,5010,0
20230731,182400,907456525,5010,5010,5010,5010,0
20230731,182300,907456525,5010,5010,5010,5010,0
20230731,182200,907456525,5010,5010,5010,5010,4412
20230731,182100,907456525,5010,5010,5010,5010,0
20230731,182000,907456525,5010,5010,5010,5010,0
20230731,181900,907456525,5010,5010,5010,5010,0
20230731,181800,907456525,5010,5010,5010,5010,0
20230731,181700,907456525,5010,5010,5010,5010,0
20230731,181600,907456525,5010,5010,5010,5010,0
20230731,181500,907456525,5010,5010,5010,5010,0
20230731,181400,907456525,5010,5010,5010,5010,0
20230731,181300,907456525,5010,5010,5010,5010,0
20230731,181200,907456525,5010,5010,5010,5010,0
20230731,181100,907456525,5010,5010,5010,5010,0
20230731,181000,907456525,5010,5010,5010,5010,0
20230731,180900,907456525,5010,5010,5010,5010,0
20230731,180800,907456525,5010,5010,5010,5010,0
20230731,180700,907456525,5010,5010,5010,5010,0
20230731,180600,907456525,5010,5010,5010,5010,0
20230731,180500,907456525,5010,5010,5010,5010,0
20230731,180400,907456525,5010,5010,5010,5010,0
20230731,180300,907456525,5010,5010,5010,5010,0
20230731,180200,907456525,5010,5010,5010,5010,0
20230731,180100,907456525,5010,5010,5010,5010,0
20230731,180000,907456525,5010,5010,5010,5010,0
20230731,175900,907456525,5010,5010,5010,5010,0
20230731,175800,907456525,5010,5010,5010,5010,0
20230731,175700,907456525,5010,5010,5010,5010,0
20230731,175600,907456525,5010,5010,5010,5010,0
20230731,175500,907456525,5010,5010,5010,5010,0
20230731,175400,907456525,5010,5010,5010,5010,0
20230731,175300,907456525,5010,5010,5010,5010,0
20230731,175200,907456525,5010,5010,5010,5010,4412
20230731,175100,907456525,5010,5010,5010,5010,0
20230731,175000,907456525,5010,5010,5010,5010,0
20230731,174900,907456525,5010,5010,5010,5010,0
20230731,174800,907456525,5010,5010,5010,5010,0
20230731,174700,907456525,5010,5010,5010,5010,0
20230731,174600,907456525,5010,5010,5010,5010,0
20230731,174500,907456525,5010,5010,5010,5010,0
20230731,174400,907456525,5010,5010,5010,5010,0
20230731,174300,907456525,5010,5010,5010,5010,0
20230731,174200,907456525,5010,5010,5010,5010,0
20230731,174100,907456525,5010,5010,5010,5010,0
20230731,174000,907456525,5010,5010,5010,5010,0
20230731,173900,907456525,5010,5010,5010,5010,0
20230731,173800,907456525,5010,5010,5010,5010,0
20230731,173700,907456525,5010,5010,5010,5010,0
20230731,173600,907456525,5010,5010,5010,5010,0
20230731,173500,907456525,5010,5010,5010,5010,0
20230731,173400,907456525,5010,5010,5010,5010,0
20230731,173300,907456525,5010,5010,5010,5010,0
20230731,173200,907456525,5010,5010,5010,5010,0
20230731,173100,907456525,5010,5010,5010,5010,0
20230731,173000,907456525,5010,5010,5010,5010,0
20230731,172900,907456525,5010,5010,5010,5010,0
20230731,172800,907456525,5010,5010,5010,5010,0
20230731,172700,907456525,5010,5010,5010,5010,0
20230731,172600,907456525,5010,5010,5010,5010,0
20230731,172500,907456525,5010,5010,5010,5010,0
20230731,172400,907456525,5010,5010,5010,5010,0
20230731,172300,907456525,5010,5010,5010,5010,0
20230731,172200,907456525,5010,5010,5010,5010,4412
20230731,172100,907456525,5010,5010,5010,5010,0
20230731,172000,907456525,5010,5010,5010,5010,0
20230731,171900,907456525,5010,5010,5010,5010,0
20230731,171800,907456525,5010,5010,5010,5010,0
20230731,171700,907456525,5010,5010,5010,5010,0
20230731,171600,907456525,5010,5010,5010,5010,0
20230731,171500,907456525,5010,5010,5010,5010,0
20230731,171400,907456525,5010,5010,5010,5010,0
20230731,171300,907456525,5010,5010,5010,5010,0
20230731,171200,907456525,5010,5010,5010,5010,0
20230731,171100,907456525,5010,5010,5010,5010,0
20230731,171000,907456525,5010,5010,5010,5010,0
20230731,170900,907456525,5010,5010,5010,5010,0
20230731,170800,907456525,5010,5010,5010,5010,0
20230731,170700,907456525,5010,5010,5010,5010,0
20230731,170600,907456525,5010,5010,5010,5010,0
20230731,170500,907456525,5010,5010,5010,5010,0
20230731,170400,907456525,5010,5010,5010,5010,0
20230731,170300,907456525,5010,5010,5010,5010,0
20230731,170200,907456525,5010,5010,5010,5010,0
20230731,170100,907456525,5010,5010,5010,5010,0
20230731,170000,907456525,5010,5010,5010,5010,0
20230731,165900,907456525,5010,5010,5010,5010,0
20230731,165800,907456525,5010,5010,5010,5010,0
20230731,165700,907456525,5010,5010,5010,5010,0
20230731,165600,907456525,5010,5010,5010,5010,0
20230731,165500,907456525,5010,5010,5010,5010,0
20230731,165400,907456525,5010,5010,5010,5010,0
20230731,165300,907456525,5010,5010,5010,5010,0
20230731,165200,907456525,5010,5010,5010,5010,4412
20230731,165100,907456525,5010,5010,5010,5010,0
20230731,165000,907456525,5010,5010,5010,5010,0
20230731,164900,907456525,5010,5010,5010,5010,0
20230731,164800,907456525,5010,5010,5010,5010,0
20230731,164700,907456525,5010,5010,5010,5010,0
20230731,164600,907456525,5010,5010,5010,5010,0
20230731,164500,907456525,5010,5010,5010,5010,0
20230731,164400,907456525,5010,5010,5010,5010,0
20230731,164300,907456525,5010,5010,5010,5010,0
20230731,164200,907456525,5010,5010,5010,5010,0
20230731,164100,907456525,5010,5010,5010,5010,0
20230731,164000,907456525,5010,5010,5010,5010,0
20230731,163900,907456525,5010,5010,5010,5010,0
20230731,163800,907456525,5010,5010,5010,5010,0
20230731,163700,907456525,5010,5010,5010,5010,0
20230731,163600,907456525,5010,5010,5010,5010,0
20230731,163500,907456525,5010,5010,5010,5010,0
20230731,163400,907456525,5010,5010,5010,5010,0
20230731,163300,907456525,5010,5010,5010,5010,0
20230731,163200,907456525,5010,5010,5010,5010,0
20230731,163100,907456525,5010,5010,5010,5010,0
20230731,163000,907456525,5010,5010,5010,5010,0
20230731,162900,907456525,5010,5010,5010,5010,0
20230731,162800,907456525,5010,5010,5010,5010,0
20230731,162700,907456525,5010,5010,5010,5010,0
20230731,162600,907456525,5010,5010,5010,5010,0
20230731,162500,907456525,5010,5010,5010,5010,0
20230731,162400,907456525,5010,5010,5010,5010,0
20230731,162300,907456525,5010,5010,5010,5010,0
20230731,162200,907456525,5010,5010,5010,5010,4412
20230731,162100,907456525,5010,5010,5010,5010,0
20230731,162000,907456525,5010,5010,5010,5010,0
20230731,161900,907456525,5010,5010,5010,5010,0
20230731,161800,907456525,5010,5010,5010,5010,0
20230731,161700,907456525,5010,5010,5010,5010,0
20230731,161600,907456525,5010,5010,5010,5010,0
20230731,161500,907456525,5010,5010,5010,5010,0
20230731,161400,907456525,5010,5010,5010,5010,0
20230731,161300,907456525,5010,5010,5010,5010,0
20230731,161200,907456525,5010,5010,5010,5010,0
20230731,161100,907456525,5010,5010,5010,5010,0
20230731,161000,907456525,5010,5010,5010,5010,0
20230731,160900,907456525,5010,5010,5010,5010,0
20230731,160800,907456525,5010,5010,5010,5010,0
20230731,160700,907456525,5010,5010,5010,5010,0
20230731,160600,907456525,5010,5010,5010,5010,0
20230731,160500,907456525,5010,5010,5010,5010,0
20230731,160400,907456525,5010,5010,5010,5010,0
20230731,160300,907456525,5010,5010,5010,5010,0
20230731,160200,907456525,5010,5010,5010,5010,0
20230731,160100,907456525,5010,5010,5010,5010,0
20230731,160000,907456525,5010,5010,5010,5010,0
20230731,155900,907456525,5010,5010,5010,5010,0
20230731,155800,907456525,5010,5010,5010,5010,0
20230731,155700,907456525,5010,5010,5010,5010,0
20230731,155600,907456525,5010,5010,5010,5010,0
20230731,155500,907456525,5010,5010,5010,5010,0
20230731,155400,907456525,5010,5010,5010,5010,0
20230731,155300,907456525,5010,5010,5010,5010,0
20230731,155200,907456525,5010,5010,5010,5010,4412
20230731,155100,907456525,5010,5010,5010,5010,0
20230731,155000,907456525,5010,5010,5010,5010,0
20230731,154900,907456525,5010,5010,5010,5010,0
20230731,154800,907456525,5010,5010,5010,5010,0
20230731,154700,907456525,5010,5010,5010,5010,0
20230731,154600,907456525,5010,5010,5010,5010,0
20230731,154500,907456525,5010,5010,5010,5010,0
20230731,154400,907456525,5010,5010,5010,5010,0
20230731,154300,907456525,5010,5010,5010,5010,0
20230731,154200,907456525,5010,5010,5010,5010,0
20230731,154100,907456525,5010,5010,5010,5010,0
20230731,154000,907456525,5010,5010,5010,5010,0
20230731,153900,907456525,5010,5010,5010,5010,0
20230731,153800,907456525,5010,5010,5010,5010,0
20230731,153700,907456525,5010,5010,5010,5010,0
20230731,153600,907456525,5010,5010,5010,5010,0
20230731,153500,907456525,5010,5010,5010,5010,0
20230731,153400,907456525,5010,5010,5010,5010,0
20230731,153300,907456525,5010,5010,5010,5010,0
20230731,153200,907456525,5010,5010,5010,5010,0
20230731,153100,907456525,5010,5010,5010,5010,0
20230731,153000,907456525,5010,5010,5010,5010,4412
20230731,152900,885352405,4985,4985,4985,4985,0
20230731,152800,885352405,4985,4985,4985,4985,0
20230731,152700,885352405,4985,4985,4985,4985,0
20230731,152600,885352405,4985,4985,4985,4985,0
20230731,152500,885352405,4985,4985,4985,4985,0
20230731,152400,885352405,4985,4985,4985,4985,0
20230731,152300,885352405,4985,4985,4985,4985,0
20230731,152200,885352405,4985,4985,4985,4985,0
20230731,152100,885352405,4985,4985,4985,4985,0
20230731,152000,885352405,4985,4985,4985,4985,0
20230731,151900,885352405,4985,4995,4995,4985,2193
20230731,151800,874413560,5000,5000,5000,5000,1
20230731,151700,874408560,4995,5000,5000,4995,6262
20230731,151600,843123560,5000,4995,5000,4995,462
20230731,151500,840814995,4995,4995,4995,4990,418
20230731,151400,838728100,4995,4995,5000,4995,201
20230731,151300,837724100,4995,4995,4995,4995,197
20230731,151200,836740085,4995,4995,4995,4995,100
20230731,151100,836240585,4995,4995,4995,4995,10
20230731,151000,836190635,4995,4995,4995,4995,3
20230731,150900,836175650,4995,4995,4995,4995,54
20230731,150800,835905920,4990,4995,4995,4990,6000
20230731,150700,805964005,4995,4995,4995,4995,3
20230731,150600,805949020,4995,4995,4995,4995,100
20230731,150500,805449520,5000,5000,5000,5000,0
20230731,150400,805449520,5000,5000,5000,5000,0
20230731,150300,805449520,5000,5000,5000,5000,2
20230731,150200,805439520,5000,5000,5000,5000,1
20230731,150100,805434520,4995,4995,4995,4995,0
20230731,150000,805434520,4995,4995,4995,4995,491
20230731,145900,802981975,4995,4995,4995,4995,2235
20230731,145800,791818150,5000,5000,5000,5000,28
20230731,145700,791678150,5000,5000,5000,5000,0
20230731,145600,791678150,5000,5000,5000,5000,0
20230731,145500,791678150,5000,4995,5000,4995,464
20230731,145400,789359830,5000,5000,5000,5000,389
20230731,145300,787414830,5000,5000,5000,5000,540
20230731,145200,784714830,5000,5000,5000,5000,0
20230731,145100,784714830,5000,5000,5000,5000,200
20230731,145000,783714830,5000,5000,5000,5000,2512
20230731,144900,771154830,5000,5000,5000,5000,711
20230731,144800,767599830,5000,5000,5000,5000,420
20230731,144700,765499830,5020,5020,5020,5020,11
20230731,144600,765444610,5020,5000,5020,5000,7185
20230731,144500,729519590,5010,5010,5010,5010,873
20230731,144400,725145860,5020,5020,5020,5020,0
20230731,144300,725145860,5020,5020,5020,5020,1
20230731,144200,725140840,5010,5020,5020,5010,139
20230731,144100,724443090,5020,5020,5020,5020,15
20230731,144000,724367790,5010,5010,5010,5010,20
20230731,143900,724267590,5010,5010,5010,5010,10
20230731,143800,724217490,5020,5020,5020,5020,0
20230731,143700,724217490,5020,5030,5030,5020,207
20230731,143600,723178280,5030,5020,5030,5020,544
20230731,143500,720447390,5020,5020,5020,5020,1
20230731,143400,720442370,5010,5010,5010,5010,1780
20230731,143300,711524570,5000,5000,5000,5000,0
20230731,143200,711524570,5000,5010,5010,5000,607
20230731,143100,708489520,5000,5000,5000,5000,0
20230731,143000,708489520,5000,5000,5000,5000,1
20230731,142900,708484520,5020,5020,5020,5020,0
20230731,142800,708484520,5020,5020,5020,5020,0
20230731,142700,708484520,5020,5020,5020,5020,4
20230731,142600,708464440,5000,5020,5020,5000,5501
20230731,142500,680954790,5010,5010,5010,5010,5
20230731,142400,680929740,5010,5010,5010,5010,1037
20230731,142300,675734370,5020,5020,5020,5020,2
20230731,142200,675724330,5030,5030,5030,5030,1
20230731,142100,675719300,5010,5010,5010,5010,19
20230731,142000,675624110,5030,5020,5030,5000,1804
20230731,141900,666592310,5030,5020,5030,5020,36
20230731,141800,666411580,5020,5030,5030,5020,2
20230731,141700,666401530,5010,5030,5030,5010,8
20230731,141600,666361390,5030,5030,5030,5030,2
20230731,141500,666351330,5030,5030,5030,5030,0
20230731,141400,666351330,5030,5030,5030,5030,0
20230731,141300,666351330,5030,5030,5030,5030,0
20230731,141200,666351330,5030,5030,5030,5030,20
20230731,141100,666250730,5030,5030,5030,5030,0
20230731,141000,666250730,5030,5020,5030,5020,230
20230731,140900,665096120,5020,5020,5020,5020,9
20230731,140800,665050940,5020,5020,5020,5020,21
20230731,140700,664945520,5020,5020,5020,5020,46
20230731,140600,664714600,5010,5010,5010,5010,50
20230731,140500,664464100,5020,5020,5020,5020,1
20230731,140400,664459080,5010,5010,5010,5010,577
20230731,140300,661568310,5000,5000,5000,5000,6
20230731,140200,661538310,5010,5010,5010,5010,73
20230731,140100,661172580,5020,5020,5020,5020,0
20230731,140000,661172580,5020,5020,5020,5020,2
20230731,135900,661162540,5010,5010,5010,5010,5
20230731,135800,661137490,5010,5010,5010,5010,5
20230731,135700,661112440,5020,5020,5020,5020,2
20230731,135600,661102400,5020,5010,5020,5010,312
20230731,135500,659536270,5020,5020,5020,5020,0
20230731,135400,659536270,5020,5010,5020,5010,8
20230731,135300,659496160,5020,5020,5020,5020,1
20230731,135200,659491140,5000,5010,5010,5000,282
20230731,135100,658081040,5020,5020,5020,5020,0
20230731,135000,658081040,5020,5000,5020,5000,49
20230731,134900,657835540,4995,4995,4995,4995,45
20230731,134800,657610765,4995,4995,4995,4995,0
20230731,134700,657610765,4995,4995,4995,4995,100
20230731,134600,657111265,4995,4995,4995,4995,1
20230731,134500,657106270,4990,4990,4990,4990,0
20230731,134400,657106270,4990,4990,4990,4990,0
20230731,134300,657106270,4990,4990,4990,4990,100
20230731,134200,656607270,4990,5000,5000,4990,3203
20230731,134100,640610880,5000,5000,5000,5000,198
20230731,134000,639620880,4995,4995,4995,4995,0
20230731,133900,639620880,4995,4995,4995,4995,0
20230731,133800,639620880,4995,5010,5010,4995,1950
20230731,133700,629876135,5000,5000,5000,5000,25
20230731,133600,629751135,5000,5000,5000,5000,0
20230731,133500,629751135,5000,5000,5000,5000,114
20230731,133400,629181135,5030,5000,5030,5000,6
20230731,133300,629150985,5030,5030,5030,5030,0
20230731,133200,629150985,5030,5030,5030,5030,0
20230731,133100,629150985,5030,5030,5030,5030,0
20230731,133000,629150985,5030,5030,5030,5030,0
20230731,132900,629150985,5030,5030,5030,5030,4
20230731,132800,629130865,5000,5010,5010,5000,3659
20230731,132700,610835275,5010,5010,5010,5010,10
20230731,132600,610785175,5000,5020,5020,5000,3673
20230731,132500,592399635,5020,5020,5020,5020,0
20230731,132400,592399635,5020,5020,5020,5020,1700
20230731,132300,583865635,5020,5020,5020,5020,0
20230731,132200,583865635,5020,5020,5020,5020,0
20230731,132100,583865635,5020,5020,5020,5020,200
20230731,132000,582861635,5020,5020,5020,5020,0
20230731,131900,582861635,5020,5030,5030,5020,590
20230731,131800,579896005,5040,5030,5040,5030,156
20230731,131700,579111305,5030,5030,5030,5030,85
20230731,131600,578683755,5040,5040,5040,5040,0
20230731,131500,578683755,5040,5040,5040,5040,0
20230731,131400,578683755,5040,5030,5040,5030,812
20230731,131300,574599275,5040,5040,5040,5040,0
20230731,131200,574599275,5040,5040,5040,5040,13
20230731,131100,574533755,5040,5040,5040,5040,179
20230731,131000,573631595,5040,5030,5040,5030,352
20230731,130900,571860325,5040,5050,5050,5040,431
20230731,130800,569687995,5050,5050,5050,5050,0
20230731,130700,569687995,5050,5050,5050,5050,18
20230731,130600,569597095,5050,5050,5050,5050,0
20230731,130500,569597095,5050,5050,5050,5050,3
20230731,130400,569581945,5040,5040,5040,5040,100
20230731,130300,569077945,5050,5050,5050,5050,53
20230731,130200,568810295,5050,5050,5050,5050,0
20230731,130100,568810295,5050,5050,5050,5040,57
20230731,130000,568522985,5040,5040,5040,5040,300
20230731,125900,567010985,5040,5040,5040,5040,158
20230731,125800,566214665,5050,5040,5050,5040,71
20230731,125700,565856815,5040,5040,5040,5040,683
20230731,125600,562414495,5040,5040,5040,5040,1100
20230731,125500,556870495,5040,5040,5040,5040,0
20230731,125400,556870495,5040,5040,5040,5040,0
20230731,125300,556870495,5040,5040,5040,5040,5
20230731,125200,556845295,5050,5050,5050,5050,0
20230731,125100,556845295,5050,5050,5050,5050,560
20230731,125000,554017295,5050,5050,5050,5050,429
20230731,124900,551850845,5060,5050,5060,5050,78
20230731,124800,551456935,5060,5060,5060,5060,0
20230731,124700,551456935,5060,5060,5060,5060,429
20230731,124600,549286195,5060,5050,5060,5050,160
20230731,124500,548477695,5050,5050,5050,5050,2
20230731,124400,548467595,5060,5060,5060,5060,0
20230731,124300,548467595,5060,5050,5060,5050,419
20230731,124200,546351455,5050,5050,5050,5050,237
20230731,124100,545154605,5060,5060,5060,5060,152
20230731,124000,544385485,5060,5030,5060,5020,1736
20230731,123900,535629525,5050,5060,5060,5050,27
20230731,123800,535493055,5050,5050,5050,5050,0
20230731,123700,535493055,5050,5060,5060,5050,2002
20230731,123600,525382945,5060,5060,5060,5050,4
20230731,123500,525362715,5060,5050,5060,5050,2146
20230731,123400,514525195,5040,5040,5040,5040,257
20230731,123300,513229915,5040,5040,5040,5040,500
20230731,123200,510709915,5040,5030,5040,5030,1133
20230731,123100,505004595,5030,5040,5040,5030,11
20230731,123000,504949235,5030,5020,5030,5020,507
20230731,122900,502399085,5020,5040,5040,5020,111
20230731,122800,501841835,5030,5030,5030,5030,770
20230731,122700,497968735,5030,5030,5030,5030,288
20230731,122600,496520095,5030,5040,5040,5030,504
20230731,122500,493984895,5050,5050,5050,5050,1
20230731,122400,493979845,5040,5040,5040,5040,30
20230731,122300,493828645,5050,5050,5050,5050,0
20230731,122200,493828645,5050,5050,5050,5050,1
20230731,122100,493823595,5040,5040,5040,5040,1175
20230731,122000,487901595,5050,5050,5050,5050,1
20230731,121900,487896545,5040,5040,5040,5040,841
20230731,121800,483657905,5040,5040,5040,5040,0
20230731,121700,483657905,5040,5040,5040,5040,0
20230731,121600,483657905,5040,5040,5040,5040,0
20230731,121500,483657905,5040,5040,5040,5040,4
20230731,121400,483637745,5040,5040,5040,5040,18
20230731,121300,483547025,5030,5040,5040,5030,70
20230731,121200,483194235,5040,5040,5040,5040,34
20230731,121100,483022875,5040,5040,5040,5040,1
20230731,121000,483017835,5050,5050,5050,5050,19
20230731,120900,482921885,5040,5050,5050,5040,7
20230731,120800,482886585,5050,5050,5050,5050,0
20230731,120700,482886585,5050,5040,5050,5040,42
20230731,120600,482674805,5050,5050,5050,5050,5
20230731,120500,482649555,5050,5050,5050,5050,50
20230731,120400,482397055,5050,5050,5050,5050,0
20230731,120300,482397055,5050,5030,5050,5030,5020
20230731,120200,457146435,5040,5040,5040,5040,400
20230731,120100,455130435,5040,5040,5050,5040,558
20230731,120000,452318105,5050,5050,5050,5050,1105
20230731,115900,446737855,5040,5050,5050,5040,162
20230731,115800,445921255,5050,5050,5050,5050,100
20230731,115700,445416255,5050,5040,5050,5040,2182
20230731,115600,434418885,5040,5040,5040,5040,200
20230731,115500,433410885,5040,5030,5040,5030,203
20230731,115400,432389785,5020,5030,5040,5020,427
20230731,115300,430242465,5040,5040,5040,5040,398
20230731,115200,428236545,5030,5030,5030,5030,0
20230731,115100,428236545,5030,5030,5030,5030,11
20230731,115000,428181215,5040,5040,5040,5040,0
20230731,114900,428181215,5040,5040,5040,5040,1
20230731,114800,428176175,5040,5030,5040,5030,129
20230731,114700,427527295,5040,5040,5040,5040,3
20230731,114600,427512175,5030,5030,5030,5030,30
20230731,114500,427361275,5040,5040,5040,5040,0
20230731,114400,427361275,5040,5040,5040,5040,3
20230731,114300,427346155,5030,5030,5030,5030,254
20230731,114200,426068535,5030,5030,5030,5030,9
20230731,114100,426023265,5030,5030,5030,5030,100
20230731,114000,425520265,5040,5030,5040,5030,4
20230731,113900,425500135,5030,5030,5030,5030,100
20230731,113800,424997135,5030,5030,5030,5030,0
20230731,113700,424997135,5030,5040,5040,5030,26
20230731,113600,424866105,5030,5030,5030,5030,500
20230731,113500,422351105,5040,5020,5040,5020,4718
20230731,113400,398662015,5010,5010,5010,5010,135
20230731,113300,397985665,5000,5000,5000,5000,0
20230731,113200,397985665,5000,5010,5010,5000,2
20230731,113100,397975655,5020,5020,5020,5020,0
20230731,113000,397975655,5020,5020,5030,5020,344
20230731,112900,396248725,5020,5020,5020,5020,0
20230731,112800,396248725,5020,5030,5030,4995,5003
20230731,112700,371252110,5000,5010,5010,5000,500
20230731,112600,368750910,5030,5030,5030,5030,1
20230731,112500,368745880,5010,5030,5030,5010,22
20230731,112400,368635390,5030,5030,5030,5030,2
20230731,112300,368625330,5030,5030,5030,5030,3
20230731,112200,368610240,5030,5030,5030,5030,0
20230731,112100,368610240,5030,5040,5040,5030,4
20230731,112000,368590110,5040,5000,5040,5000,1244
20230731,111900,362370070,5000,5010,5010,5000,11760
20230731,111800,303549880,5020,5020,5020,5020,0
20230731,111700,303549880,5020,5020,5020,5020,1
20230731,111600,303544860,5040,5040,5040,5040,1
20230731,111500,303539820,5040,5040,5040,5040,81
20230731,111400,303131580,5040,5010,5040,5010,2
20230731,111300,303121530,5030,5030,5030,5030,200
20230731,111200,302115530,5010,5030,5030,5010,2721
20230731,111100,288454650,5030,5040,5040,5030,226
20230731,111000,287317610,5030,5030,5030,5030,25
20230731,110900,287191860,5030,5030,5030,5030,202
20230731,110800,286175800,5030,5030,5030,5030,151
20230731,110700,285416270,5030,5030,5030,5030,0
20230731,110600,285416270,5030,5030,5030,5030,0
20230731,110500,285416270,5030,5030,5030,5030,50
20230731,110400,285164770,5040,5040,5040,5040,1572
20230731,110300,277241890,5040,5040,5040,5040,132
20230731,110200,276576610,5040,5040,5040,5040,29
20230731,110100,276430450,5040,5030,5040,5030,994
20230731,110000,271430620,5020,5020,5020,5020,5
20230731,105900,271405520,5030,5030,5030,5030,9
20230731,105800,271360250,5030,5030,5030,5030,101
20230731,105700,270852220,5030,5030,5030,5030,223
20230731,105600,269730530,5040,5040,5040,5040,0
20230731,105500,269730530,5040,5040,5040,5040,0
20230731,105400,269730530,5040,5030,5040,5030,694
20230731,105300,266239700,5030,5030,5030,5030,392
20230731,105200,264267940,5030,5030,5030,5030,793
20230731,105100,260279150,5030,5030,5030,5030,271
20230731,105000,258916020,5030,5030,5030,5030,0
20230731,104900,258916020,5030,5030,5030,5030,29
20230731,104800,258770150,5030,5040,5040,5030,12
20230731,104700,258709750,5040,5040,5040,5040,0
20230731,104600,258709750,5040,5030,5040,5030,248
20230731,104500,257462300,5030,5030,5030,5030,21
20230731,104400,257356670,5020,5020,5020,5020,7
20230731,104300,257321530,5020,5040,5040,5020,282
20230731,104200,255904380,5030,5020,5030,5020,1769
20230731,104100,247006670,5030,5020,5030,5020,183
20230731,104000,246087900,5010,5020,5020,5010,187
20230731,103900,245149170,5020,5020,5020,5020,1
20230731,103800,245144150,5030,5020,5030,5020,180
20230731,103700,244240460,5010,5010,5010,5010,0
20230731,103600,244240460,5010,5010,5010,5010,47
20230731,103500,244004990,5010,5010,5010,5010,62
20230731,103400,243694370,5010,5000,5010,5000,2
20230731,103300,243684360,5000,5000,5000,5000,59
20230731,103200,243389360,5000,5000,5000,5000,450
20230731,103100,241139360,5010,5010,5010,5000,599
20230731,103000,238143370,5010,5010,5010,5010,12
20230731,102900,238083250,5010,5010,5010,5010,467
20230731,102800,235743580,5010,5010,5010,5010,189
20230731,102700,234796690,5010,5010,5010,5010,67
20230731,102600,234461020,5000,5000,5000,5000,0
20230731,102500,234461020,5000,5000,5000,5000,0
20230731,102400,234461020,5000,5000,5000,5000,0
20230731,102300,234461020,5000,5020,5020,5000,209
20230731,102200,233415980,5020,5020,5020,5020,1
20230731,102100,233410960,5000,5000,5020,5000,475
20230731,102000,231035920,5000,5000,5020,4995,597
20230731,101900,228051430,4995,4995,4995,4995,0
20230731,101800,228051430,4995,4995,4995,4995,1
20230731,101700,228046435,4995,5020,5030,4995,130
20230731,101600,227396535,5000,5010,5030,5000,3314
20230731,101500,210816365,5020,5020,5020,5020,1
20230731,101400,210811345,5020,5030,5030,5020,97
20230731,101300,210324335,5020,5030,5030,5020,121
20230731,101200,209715715,5030,5030,5030,5030,100
20230731,101100,209212715,5030,5030,5030,5030,0
20230731,101000,209212715,5030,5030,5030,5030,0
20230731,100900,209212715,5030,5020,5030,5020,46
20230731,100800,208981785,5030,5020,5030,5010,562
20230731,100700,206163785,5010,5010,5010,5010,0
20230731,100600,206163785,5010,5010,5010,5010,1
20230731,100500,206158775,5010,5010,5010,5010,100
20230731,100400,205657775,5010,5010,5010,5010,4
20230731,100300,205637735,5010,5020,5020,5010,92
20230731,100200,205176405,5020,5020,5020,5020,35
20230731,100100,205000705,5020,5020,5020,5020,4729
20230731,100000,181261125,5020,5020,5020,5020,7
20230731,095900,181225985,5020,5020,5020,5020,105
20230731,095800,180698885,5020,5020,5020,5020,2
20230731,095700,180688845,5020,5010,5020,5010,486
20230731,095600,178250985,5010,5010,5010,5010,5
20230731,095500,178225935,5010,5010,5010,5010,1
20230731,095400,178220925,5000,5010,5010,5000,1273
20230731,095300,171854825,5010,5010,5010,5010,934
20230731,095200,167175485,5010,5010,5010,5010,580
20230731,095100,164269685,5010,5010,5010,5010,42
20230731,095000,164059265,5010,5010,5010,5000,126
20230731,094900,163428085,5010,5010,5010,5010,20
20230731,094800,163327885,5020,5020,5020,5020,0
20230731,094700,163327885,5020,5020,5020,5020,0
20230731,094600,163327885,5020,5020,5020,5020,262
20230731,094500,162012645,5020,5000,5020,4995,1157
20230731,094400,156227840,5000,5020,5020,5000,332
20230731,094300,154565840,5020,5020,5020,5020,0
20230731,094200,154565840,5020,5000,5020,5000,16
20230731,094100,154485820,5010,5000,5010,5000,414
20230731,094000,152413820,5010,5010,5010,5000,1010
20230731,093900,147357970,4995,5000,5000,4990,402
20230731,093800,145349380,5000,5000,5000,5000,1
20230731,093700,145344380,5010,5010,5010,5010,247
20230731,093600,144106910,5010,5000,5010,4990,1149
20230731,093500,138361910,5000,5010,5010,5000,720
20230731,093400,134754850,5010,5010,5010,5010,69
20230731,093300,134409160,5010,5020,5020,5010,54
20230731,093200,134138090,5020,5010,5020,5010,109
20230731,093100,133591620,5000,4995,5000,4995,391
20230731,093000,131637120,4995,5000,5010,4995,632
20230731,092900,128476810,4990,4990,5010,4990,1082
20230731,092800,123073530,5000,5000,5020,5000,2452
20230731,092700,110806730,5000,4990,5000,4990,1591
20230731,092600,102857020,4985,4985,4985,4985,1034
20230731,092500,97702530,4985,4985,4985,4985,190
20230731,092400,96755380,4985,4985,4985,4970,516
20230731,092300,94186915,4985,4970,4985,4970,892
20230731,092200,89751875,4965,4970,4970,4965,159
20230731,092100,88961665,4970,4970,4970,4970,0
20230731,092000,88961665,4970,4965,4970,4950,219
20230731,091900,87874370,4945,4955,4965,4945,412
20230731,091800,85836450,4970,4945,4970,4945,796
20230731,091700,81892260,4945,4950,4970,4945,431
20230731,091600,79759505,4970,4970,4970,4970,43
20230731,091500,79545795,4975,4960,4990,4955,2819
20230731,091400,65565535,4995,4970,4995,4960,3458
20230731,091300,48396755,4970,4985,5000,4970,3318
20230731,091200,31818905,4970,4960,4990,4960,386
20230731,091100,29897940,4980,4980,4980,4960,276
20230731,091000,28527775,4980,4975,4980,4965,782
20230731,090900,24645110,4975,4970,4975,4970,22
20230731,090800,24535765,4960,4960,4960,4960,203
20230731,090700,23528885,4960,4960,4960,4960,5
20230731,090600,23504085,4960,4960,4960,4960,100
20230731,090500,23008085,4960,4960,4960,4960,10
20230731,090400,22958485,4960,4955,4960,4955,156
20230731,090300,22185405,4955,4975,4975,4955,524
20230731,090200,19588705,4975,4955,4975,4955,201
20230731,090100,18592730,4955,4950,4955,4950,617
20230731,090000,15536360,4955,4990,4990,4955,3119