KissMeData/080420/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,193700,82379250,2825,2825,2825,2825,378
20230731,193600,82379250,2825,2825,2825,2825,0
20230731,193500,82379250,2825,2825,2825,2825,0
20230731,193400,82379250,2825,2825,2825,2825,0
20230731,193300,82379250,2825,2825,2825,2825,0
20230731,193200,82379250,2825,2825,2825,2825,0
20230731,193100,82379250,2825,2825,2825,2825,0
20230731,193000,82379250,2825,2825,2825,2825,0
20230731,192900,82379250,2825,2825,2825,2825,0
20230731,192800,82379250,2825,2825,2825,2825,0
20230731,192700,82379250,2825,2825,2825,2825,0
20230731,192600,82379250,2825,2825,2825,2825,0
20230731,192500,82379250,2825,2825,2825,2825,0
20230731,192400,82379250,2825,2825,2825,2825,0
20230731,192300,82379250,2825,2825,2825,2825,0
20230731,192200,82379250,2825,2825,2825,2825,0
20230731,192100,82379250,2825,2825,2825,2825,0
20230731,192000,82379250,2825,2825,2825,2825,0
20230731,191900,82379250,2825,2825,2825,2825,0
20230731,191800,82379250,2825,2825,2825,2825,0
20230731,191700,82379250,2825,2825,2825,2825,0
20230731,191600,82379250,2825,2825,2825,2825,0
20230731,191500,82379250,2825,2825,2825,2825,0
20230731,191400,82379250,2825,2825,2825,2825,0
20230731,191300,82379250,2825,2825,2825,2825,0
20230731,191200,82379250,2825,2825,2825,2825,0
20230731,191100,82379250,2825,2825,2825,2825,0
20230731,191000,82379250,2825,2825,2825,2825,0
20230731,190900,82379250,2825,2825,2825,2825,0
20230731,190800,82379250,2825,2825,2825,2825,0
20230731,190700,82379250,2825,2825,2825,2825,378
20230731,190600,82379250,2825,2825,2825,2825,0
20230731,190500,82379250,2825,2825,2825,2825,0
20230731,190400,82379250,2825,2825,2825,2825,0
20230731,190300,82379250,2825,2825,2825,2825,0
20230731,190200,82379250,2825,2825,2825,2825,0
20230731,190100,82379250,2825,2825,2825,2825,0
20230731,190000,82379250,2825,2825,2825,2825,0
20230731,185900,82379250,2825,2825,2825,2825,0
20230731,185800,82379250,2825,2825,2825,2825,0
20230731,185700,82379250,2825,2825,2825,2825,0
20230731,185600,82379250,2825,2825,2825,2825,0
20230731,185500,82379250,2825,2825,2825,2825,0
20230731,185400,82379250,2825,2825,2825,2825,0
20230731,185300,82379250,2825,2825,2825,2825,0
20230731,185200,82379250,2825,2825,2825,2825,0
20230731,185100,82379250,2825,2825,2825,2825,0
20230731,185000,82379250,2825,2825,2825,2825,0
20230731,184900,82379250,2825,2825,2825,2825,0
20230731,184800,82379250,2825,2825,2825,2825,0
20230731,184700,82379250,2825,2825,2825,2825,0
20230731,184600,82379250,2825,2825,2825,2825,0
20230731,184500,82379250,2825,2825,2825,2825,0
20230731,184400,82379250,2825,2825,2825,2825,0
20230731,184300,82379250,2825,2825,2825,2825,0
20230731,184200,82379250,2825,2825,2825,2825,0
20230731,184100,82379250,2825,2825,2825,2825,0
20230731,184000,82379250,2825,2825,2825,2825,0
20230731,183900,82379250,2825,2825,2825,2825,0
20230731,183800,82379250,2825,2825,2825,2825,0
20230731,183700,82379250,2825,2825,2825,2825,378
20230731,183600,82379250,2825,2825,2825,2825,0
20230731,183500,82379250,2825,2825,2825,2825,0
20230731,183400,82379250,2825,2825,2825,2825,0
20230731,183300,82379250,2825,2825,2825,2825,0
20230731,183200,82379250,2825,2825,2825,2825,0
20230731,183100,82379250,2825,2825,2825,2825,0
20230731,183000,82379250,2825,2825,2825,2825,0
20230731,182900,82379250,2825,2825,2825,2825,0
20230731,182800,82379250,2825,2825,2825,2825,0
20230731,182700,82379250,2825,2825,2825,2825,0
20230731,182600,82379250,2825,2825,2825,2825,0
20230731,182500,82379250,2825,2825,2825,2825,0
20230731,182400,82379250,2825,2825,2825,2825,0
20230731,182300,82379250,2825,2825,2825,2825,0
20230731,182200,82379250,2825,2825,2825,2825,0
20230731,182100,82379250,2825,2825,2825,2825,0
20230731,182000,82379250,2825,2825,2825,2825,0
20230731,181900,82379250,2825,2825,2825,2825,0
20230731,181800,82379250,2825,2825,2825,2825,0
20230731,181700,82379250,2825,2825,2825,2825,0
20230731,181600,82379250,2825,2825,2825,2825,0
20230731,181500,82379250,2825,2825,2825,2825,0
20230731,181400,82379250,2825,2825,2825,2825,0
20230731,181300,82379250,2825,2825,2825,2825,0
20230731,181200,82379250,2825,2825,2825,2825,0
20230731,181100,82379250,2825,2825,2825,2825,0
20230731,181000,82379250,2825,2825,2825,2825,0
20230731,180900,82379250,2825,2825,2825,2825,0
20230731,180800,82379250,2825,2825,2825,2825,0
20230731,180700,82379250,2825,2825,2825,2825,378
20230731,180600,82379250,2825,2825,2825,2825,0
20230731,180500,82379250,2825,2825,2825,2825,0
20230731,180400,82379250,2825,2825,2825,2825,0
20230731,180300,82379250,2825,2825,2825,2825,0
20230731,180200,82379250,2825,2825,2825,2825,0
20230731,180100,82379250,2825,2825,2825,2825,0
20230731,180000,82379250,2825,2825,2825,2825,0
20230731,175900,82379250,2825,2825,2825,2825,0
20230731,175800,82379250,2825,2825,2825,2825,0
20230731,175700,82379250,2825,2825,2825,2825,0
20230731,175600,82379250,2825,2825,2825,2825,0
20230731,175500,82379250,2825,2825,2825,2825,0
20230731,175400,82379250,2825,2825,2825,2825,0
20230731,175300,82379250,2825,2825,2825,2825,0
20230731,175200,82379250,2825,2825,2825,2825,0
20230731,175100,82379250,2825,2825,2825,2825,0
20230731,175000,82379250,2825,2825,2825,2825,0
20230731,174900,82379250,2825,2825,2825,2825,0
20230731,174800,82379250,2825,2825,2825,2825,0
20230731,174700,82379250,2825,2825,2825,2825,0
20230731,174600,82379250,2825,2825,2825,2825,0
20230731,174500,82379250,2825,2825,2825,2825,0
20230731,174400,82379250,2825,2825,2825,2825,0
20230731,174300,82379250,2825,2825,2825,2825,0
20230731,174200,82379250,2825,2825,2825,2825,0
20230731,174100,82379250,2825,2825,2825,2825,0
20230731,174000,82379250,2825,2825,2825,2825,0
20230731,173900,82379250,2825,2825,2825,2825,0
20230731,173800,82379250,2825,2825,2825,2825,0
20230731,173700,82379250,2825,2825,2825,2825,378
20230731,173600,82379250,2825,2825,2825,2825,0
20230731,173500,82379250,2825,2825,2825,2825,0
20230731,173400,82379250,2825,2825,2825,2825,0
20230731,173300,82379250,2825,2825,2825,2825,0
20230731,173200,82379250,2825,2825,2825,2825,0
20230731,173100,82379250,2825,2825,2825,2825,0
20230731,173000,82379250,2825,2825,2825,2825,0
20230731,172900,82379250,2825,2825,2825,2825,0
20230731,172800,82379250,2825,2825,2825,2825,0
20230731,172700,82379250,2825,2825,2825,2825,0
20230731,172600,82379250,2825,2825,2825,2825,0
20230731,172500,82379250,2825,2825,2825,2825,0
20230731,172400,82379250,2825,2825,2825,2825,0
20230731,172300,82379250,2825,2825,2825,2825,0
20230731,172200,82379250,2825,2825,2825,2825,0
20230731,172100,82379250,2825,2825,2825,2825,0
20230731,172000,82379250,2825,2825,2825,2825,0
20230731,171900,82379250,2825,2825,2825,2825,0
20230731,171800,82379250,2825,2825,2825,2825,0
20230731,171700,82379250,2825,2825,2825,2825,0
20230731,171600,82379250,2825,2825,2825,2825,0
20230731,171500,82379250,2825,2825,2825,2825,0
20230731,171400,82379250,2825,2825,2825,2825,0
20230731,171300,82379250,2825,2825,2825,2825,0
20230731,171200,82379250,2825,2825,2825,2825,0
20230731,171100,82379250,2825,2825,2825,2825,0
20230731,171000,82379250,2825,2825,2825,2825,0
20230731,170900,82379250,2825,2825,2825,2825,0
20230731,170800,82379250,2825,2825,2825,2825,0
20230731,170700,82379250,2825,2825,2825,2825,378
20230731,170600,82379250,2825,2825,2825,2825,0
20230731,170500,82379250,2825,2825,2825,2825,0
20230731,170400,82379250,2825,2825,2825,2825,0
20230731,170300,82379250,2825,2825,2825,2825,0
20230731,170200,82379250,2825,2825,2825,2825,0
20230731,170100,82379250,2825,2825,2825,2825,0
20230731,170000,82379250,2825,2825,2825,2825,0
20230731,165900,82379250,2825,2825,2825,2825,0
20230731,165800,82379250,2825,2825,2825,2825,0
20230731,165700,82379250,2825,2825,2825,2825,0
20230731,165600,82379250,2825,2825,2825,2825,0
20230731,165500,82379250,2825,2825,2825,2825,0
20230731,165400,82379250,2825,2825,2825,2825,0
20230731,165300,82379250,2825,2825,2825,2825,0
20230731,165200,82379250,2825,2825,2825,2825,0
20230731,165100,82379250,2825,2825,2825,2825,0
20230731,165000,82379250,2825,2825,2825,2825,0
20230731,164900,82379250,2825,2825,2825,2825,0
20230731,164800,82379250,2825,2825,2825,2825,0
20230731,164700,82379250,2825,2825,2825,2825,0
20230731,164600,82379250,2825,2825,2825,2825,0
20230731,164500,82379250,2825,2825,2825,2825,0
20230731,164400,82379250,2825,2825,2825,2825,0
20230731,164300,82379250,2825,2825,2825,2825,0
20230731,164200,82379250,2825,2825,2825,2825,0
20230731,164100,82379250,2825,2825,2825,2825,0
20230731,164000,82379250,2825,2825,2825,2825,0
20230731,163900,82379250,2825,2825,2825,2825,0
20230731,163800,82379250,2825,2825,2825,2825,0
20230731,163700,82379250,2825,2825,2825,2825,378
20230731,163600,82379250,2825,2825,2825,2825,0
20230731,163500,82379250,2825,2825,2825,2825,0
20230731,163400,82379250,2825,2825,2825,2825,0
20230731,163300,82379250,2825,2825,2825,2825,0
20230731,163200,82379250,2825,2825,2825,2825,0
20230731,163100,82379250,2825,2825,2825,2825,0
20230731,163000,82379250,2825,2825,2825,2825,0
20230731,162900,82379250,2825,2825,2825,2825,0
20230731,162800,82379250,2825,2825,2825,2825,0
20230731,162700,82379250,2825,2825,2825,2825,0
20230731,162600,82379250,2825,2825,2825,2825,0
20230731,162500,82379250,2825,2825,2825,2825,0
20230731,162400,82379250,2825,2825,2825,2825,0
20230731,162300,82379250,2825,2825,2825,2825,0
20230731,162200,82379250,2825,2825,2825,2825,0
20230731,162100,82379250,2825,2825,2825,2825,0
20230731,162000,82379250,2825,2825,2825,2825,0
20230731,161900,82379250,2825,2825,2825,2825,0
20230731,161800,82379250,2825,2825,2825,2825,0
20230731,161700,82379250,2825,2825,2825,2825,0
20230731,161600,82379250,2825,2825,2825,2825,0
20230731,161500,82379250,2825,2825,2825,2825,0
20230731,161400,82379250,2825,2825,2825,2825,0
20230731,161300,82379250,2825,2825,2825,2825,0
20230731,161200,82379250,2825,2825,2825,2825,0
20230731,161100,82379250,2825,2825,2825,2825,0
20230731,161000,82379250,2825,2825,2825,2825,0
20230731,160900,82379250,2825,2825,2825,2825,0
20230731,160800,82379250,2825,2825,2825,2825,0
20230731,160700,82379250,2825,2825,2825,2825,378
20230731,160600,82379250,2825,2825,2825,2825,0
20230731,160500,82379250,2825,2825,2825,2825,0
20230731,160400,82379250,2825,2825,2825,2825,0
20230731,160300,82379250,2825,2825,2825,2825,0
20230731,160200,82379250,2825,2825,2825,2825,0
20230731,160100,82379250,2825,2825,2825,2825,0
20230731,160000,82379250,2825,2825,2825,2825,0
20230731,155900,82379250,2825,2825,2825,2825,0
20230731,155800,82379250,2825,2825,2825,2825,0
20230731,155700,82379250,2825,2825,2825,2825,0
20230731,155600,82379250,2825,2825,2825,2825,0
20230731,155500,82379250,2825,2825,2825,2825,0
20230731,155400,82379250,2825,2825,2825,2825,0
20230731,155300,82379250,2825,2825,2825,2825,0
20230731,155200,82379250,2825,2825,2825,2825,0
20230731,155100,82379250,2825,2825,2825,2825,0
20230731,155000,82379250,2825,2825,2825,2825,0
20230731,154900,82379250,2825,2825,2825,2825,0
20230731,154800,82379250,2825,2825,2825,2825,0
20230731,154700,82379250,2825,2825,2825,2825,0
20230731,154600,82379250,2825,2825,2825,2825,0
20230731,154500,82379250,2825,2825,2825,2825,0
20230731,154400,82379250,2825,2825,2825,2825,0
20230731,154300,82379250,2825,2825,2825,2825,0
20230731,154200,82379250,2825,2825,2825,2825,0
20230731,154100,82379250,2825,2825,2825,2825,0
20230731,154000,82379250,2825,2825,2825,2825,0
20230731,153900,82379250,2825,2825,2825,2825,0
20230731,153800,82379250,2825,2825,2825,2825,0
20230731,153700,82379250,2825,2825,2825,2825,378
20230731,153600,82379250,2825,2825,2825,2825,0
20230731,153500,82379250,2825,2825,2825,2825,0
20230731,153400,82379250,2825,2825,2825,2825,0
20230731,153300,82379250,2825,2825,2825,2825,0
20230731,153200,82379250,2825,2825,2825,2825,0
20230731,153100,82379250,2825,2825,2825,2825,0
20230731,153000,82379250,2825,2825,2825,2825,378
20230731,152900,81311400,2830,2830,2830,2830,0
20230731,152800,81311400,2830,2830,2830,2830,0
20230731,152700,81311400,2830,2830,2830,2830,0
20230731,152600,81311400,2830,2830,2830,2830,0
20230731,152500,81311400,2830,2830,2830,2830,0
20230731,152400,81311400,2830,2830,2830,2830,0
20230731,152300,81311400,2830,2830,2830,2830,0
20230731,152200,81311400,2830,2830,2830,2830,0
20230731,152100,81311400,2830,2830,2830,2830,0
20230731,152000,81311400,2830,2830,2830,2830,0
20230731,151900,81311400,2830,2805,2830,2805,99
20230731,151800,81033680,2830,2830,2830,2830,0
20230731,151700,81033680,2830,2830,2830,2830,61
20230731,151600,80861050,2830,2830,2830,2830,0
20230731,151500,80861050,2830,2830,2830,2830,0
20230731,151400,80861050,2830,2830,2830,2830,2
20230731,151300,80855390,2830,2830,2830,2830,0
20230731,151200,80855390,2830,2830,2830,2830,0
20230731,151100,80855390,2830,2830,2830,2830,0
20230731,151000,80855390,2830,2830,2830,2830,0
20230731,150900,80855390,2830,2830,2830,2830,0
20230731,150800,80855390,2830,2830,2830,2830,0
20230731,150700,80855390,2830,2830,2830,2830,2
20230731,150600,80849730,2805,2805,2805,2805,0
20230731,150500,80849730,2805,2805,2805,2805,0
20230731,150400,80849730,2805,2805,2805,2805,0
20230731,150300,80849730,2805,2830,2830,2805,3
20230731,150200,80841265,2805,2805,2805,2805,0
20230731,150100,80841265,2805,2805,2805,2805,15
20230731,150000,80799190,2805,2805,2805,2805,0
20230731,145900,80799190,2805,2805,2805,2805,0
20230731,145800,80799190,2805,2825,2825,2805,879
20230731,145700,78328945,2825,2830,2830,2825,18
20230731,145600,78278090,2835,2835,2835,2835,0
20230731,145500,78278090,2835,2835,2835,2835,0
20230731,145400,78278090,2835,2835,2835,2835,1
20230731,145300,78275255,2830,2830,2830,2830,308
20230731,145200,77403615,2830,2830,2830,2830,14
20230731,145100,77363995,2825,2825,2825,2825,0
20230731,145000,77363995,2825,2825,2825,2825,0
20230731,144900,77363995,2825,2825,2825,2825,50
20230731,144800,77222745,2825,2825,2825,2825,0
20230731,144700,77222745,2825,2825,2825,2825,135
20230731,144600,76841370,2825,2825,2825,2825,0
20230731,144500,76841370,2825,2825,2825,2825,0
20230731,144400,76841370,2825,2825,2825,2825,3
20230731,144300,76832895,2830,2830,2830,2830,10
20230731,144200,76804595,2830,2830,2830,2830,0
20230731,144100,76804595,2830,2830,2830,2830,0
20230731,144000,76804595,2830,2830,2830,2830,36
20230731,143900,76702715,2830,2830,2830,2830,14
20230731,143800,76663095,2830,2830,2830,2830,0
20230731,143700,76663095,2830,2830,2830,2830,1
20230731,143600,76660265,2830,2830,2830,2830,0
20230731,143500,76660265,2830,2830,2830,2830,0
20230731,143400,76660265,2830,2830,2830,2830,0
20230731,143300,76660265,2830,2830,2830,2830,5
20230731,143200,76646115,2830,2830,2830,2830,24
20230731,143100,76578195,2830,2830,2830,2830,116
20230731,143000,76249915,2830,2830,2830,2830,0
20230731,142900,76249915,2830,2830,2830,2830,0
20230731,142800,76249915,2830,2830,2830,2830,0
20230731,142700,76249915,2830,2830,2830,2830,0
20230731,142600,76249915,2830,2830,2830,2830,0
20230731,142500,76249915,2830,2830,2830,2830,0
20230731,142400,76249915,2830,2825,2830,2825,35
20230731,142300,76151035,2825,2825,2825,2825,297
20230731,142200,75312010,2820,2820,2820,2820,0
20230731,142100,75312010,2820,2820,2820,2820,0
20230731,142000,75312010,2820,2820,2820,2820,0
20230731,141900,75312010,2820,2820,2820,2820,182
20230731,141800,74798770,2820,2815,2820,2815,100
20230731,141700,74516960,2810,2810,2810,2810,0
20230731,141600,74516960,2810,2810,2810,2810,0
20230731,141500,74516960,2810,2810,2810,2810,0
20230731,141400,74516960,2810,2810,2810,2810,0
20230731,141300,74516960,2810,2810,2810,2810,0
20230731,141200,74516960,2810,2810,2810,2810,0
20230731,141100,74516960,2810,2810,2810,2810,243
20230731,141000,73834130,2800,2805,2805,2800,1016
20230731,140900,70988925,2810,2810,2810,2810,0
20230731,140800,70988925,2810,2810,2810,2810,0
20230731,140700,70988925,2810,2810,2810,2810,46
20230731,140600,70859665,2810,2810,2810,2810,12
20230731,140500,70825945,2825,2825,2825,2825,0
20230731,140400,70825945,2825,2825,2825,2825,0
20230731,140300,70825945,2825,2825,2825,2825,0
20230731,140200,70825945,2825,2825,2825,2825,0
20230731,140100,70825945,2825,2825,2825,2825,0
20230731,140000,70825945,2825,2825,2825,2825,0
20230731,135900,70825945,2825,2825,2825,2825,0
20230731,135800,70825945,2825,2825,2825,2825,0
20230731,135700,70825945,2825,2825,2825,2825,0
20230731,135600,70825945,2825,2825,2825,2825,0
20230731,135500,70825945,2825,2825,2825,2825,0
20230731,135400,70825945,2825,2825,2825,2825,0
20230731,135300,70825945,2825,2825,2825,2825,0
20230731,135200,70825945,2825,2825,2825,2825,0
20230731,135100,70825945,2825,2825,2825,2825,0
20230731,135000,70825945,2825,2825,2825,2825,0
20230731,134900,70825945,2825,2825,2825,2825,0
20230731,134800,70825945,2825,2825,2825,2825,35
20230731,134700,70727070,2830,2830,2830,2830,0
20230731,134600,70727070,2830,2830,2830,2830,0
20230731,134500,70727070,2830,2830,2830,2830,0
20230731,134400,70727070,2830,2830,2830,2830,0
20230731,134300,70727070,2830,2830,2830,2830,0
20230731,134200,70727070,2830,2830,2830,2830,0
20230731,134100,70727070,2830,2830,2830,2830,0
20230731,134000,70727070,2830,2830,2830,2830,0
20230731,133900,70727070,2830,2830,2830,2830,0
20230731,133800,70727070,2830,2830,2830,2830,0
20230731,133700,70727070,2830,2830,2830,2830,0
20230731,133600,70727070,2830,2825,2830,2825,5
20230731,133500,70712935,2830,2830,2830,2830,0
20230731,133400,70712935,2830,2830,2830,2830,0
20230731,133300,70712935,2830,2830,2830,2830,6
20230731,133200,70695955,2835,2835,2835,2835,0
20230731,133100,70695955,2835,2835,2835,2835,0
20230731,133000,70695955,2835,2835,2835,2835,0
20230731,132900,70695955,2835,2835,2835,2835,0
20230731,132800,70695955,2835,2835,2835,2835,0
20230731,132700,70695955,2835,2835,2835,2835,0
20230731,132600,70695955,2835,2835,2835,2835,0
20230731,132500,70695955,2835,2835,2835,2835,0
20230731,132400,70695955,2835,2835,2835,2835,0
20230731,132300,70695955,2835,2835,2835,2835,0
20230731,132200,70695955,2835,2835,2835,2830,105
20230731,132100,70398780,2830,2830,2830,2830,0
20230731,132000,70398780,2830,2830,2830,2830,0
20230731,131900,70398780,2830,2830,2830,2830,0
20230731,131800,70398780,2830,2830,2830,2830,95
20230731,131700,70129930,2830,2830,2830,2830,99
20230731,131600,69849760,2830,2825,2830,2825,103
20230731,131500,69558675,2825,2825,2825,2825,0
20230731,131400,69558675,2825,2825,2825,2825,0
20230731,131300,69558675,2825,2825,2825,2825,0
20230731,131200,69558675,2825,2825,2825,2825,0
20230731,131100,69558675,2825,2825,2825,2825,1
20230731,131000,69555850,2820,2820,2820,2820,0
20230731,130900,69555850,2820,2820,2820,2820,0
20230731,130800,69555850,2820,2820,2820,2820,0
20230731,130700,69555850,2820,2820,2820,2820,0
20230731,130600,69555850,2820,2820,2820,2820,0
20230731,130500,69555850,2820,2820,2820,2820,0
20230731,130400,69555850,2820,2825,2825,2820,50
20230731,130300,69414835,2820,2820,2820,2820,0
20230731,130200,69414835,2820,2820,2820,2820,0
20230731,130100,69414835,2820,2820,2820,2820,0
20230731,130000,69414835,2820,2820,2820,2820,0
20230731,125900,69414835,2820,2820,2820,2820,0
20230731,125800,69414835,2820,2820,2820,2820,10
20230731,125700,69386635,2820,2820,2820,2820,50
20230731,125600,69245635,2805,2805,2805,2805,30
20230731,125500,69161485,2820,2820,2820,2820,0
20230731,125400,69161485,2820,2820,2820,2820,50
20230731,125300,69020485,2820,2820,2820,2820,0
20230731,125200,69020485,2820,2805,2820,2805,56
20230731,125100,68862655,2820,2820,2820,2820,100
20230731,125000,68580655,2820,2820,2820,2820,0
20230731,124900,68580655,2820,2820,2820,2820,150
20230731,124800,68157655,2825,2805,2825,2805,150
20230731,124700,67735295,2830,2830,2830,2830,0
20230731,124600,67735295,2830,2820,2830,2820,50
20230731,124500,67594040,2820,2820,2820,2820,140
20230731,124400,67199240,2820,2820,2820,2820,100
20230731,124300,66917240,2820,2810,2820,2810,200
20230731,124200,66354225,2810,2810,2810,2810,0
20230731,124100,66354225,2810,2810,2810,2810,0
20230731,124000,66354225,2810,2810,2810,2810,0
20230731,123900,66354225,2810,2810,2810,2810,0
20230731,123800,66354225,2810,2810,2810,2810,0
20230731,123700,66354225,2810,2810,2810,2810,0
20230731,123600,66354225,2810,2810,2810,2810,0
20230731,123500,66354225,2810,2810,2810,2810,23
20230731,123400,66289595,2815,2815,2815,2815,0
20230731,123300,66289595,2815,2815,2815,2815,2
20230731,123200,66283965,2815,2815,2815,2815,0
20230731,123100,66283965,2815,2815,2815,2815,0
20230731,123000,66283965,2815,2810,2815,2810,177
20230731,122900,65786200,2800,2805,2805,2800,15
20230731,122800,65744130,2810,2810,2810,2810,0
20230731,122700,65744130,2810,2810,2810,2810,1
20230731,122600,65741320,2810,2810,2810,2810,41
20230731,122500,65626110,2810,2810,2810,2810,0
20230731,122400,65626110,2810,2810,2810,2810,0
20230731,122300,65626110,2810,2810,2810,2810,0
20230731,122200,65626110,2810,2810,2810,2810,0
20230731,122100,65626110,2810,2810,2810,2810,0
20230731,122000,65626110,2810,2810,2810,2810,0
20230731,121900,65626110,2810,2810,2810,2810,23
20230731,121800,65561480,2810,2810,2810,2810,0
20230731,121700,65561480,2810,2810,2810,2810,0
20230731,121600,65561480,2810,2810,2810,2810,0
20230731,121500,65561480,2810,2810,2810,2810,0
20230731,121400,65561480,2810,2810,2810,2810,0
20230731,121300,65561480,2810,2810,2810,2810,0
20230731,121200,65561480,2810,2810,2810,2810,0
20230731,121100,65561480,2810,2810,2810,2810,0
20230731,121000,65561480,2810,2810,2810,2810,0
20230731,120900,65561480,2810,2810,2810,2810,0
20230731,120800,65561480,2810,2810,2810,2810,0
20230731,120700,65561480,2810,2810,2810,2810,1
20230731,120600,65558670,2800,2800,2800,2800,0
20230731,120500,65558670,2800,2800,2800,2800,0
20230731,120400,65558670,2800,2800,2800,2800,0
20230731,120300,65558670,2800,2800,2800,2800,0
20230731,120200,65558670,2800,2805,2805,2800,48
20230731,120100,65424215,2810,2810,2810,2810,0
20230731,120000,65424215,2810,2810,2810,2810,0
20230731,115900,65424215,2810,2810,2810,2810,0
20230731,115800,65424215,2810,2810,2810,2810,0
20230731,115700,65424215,2810,2810,2810,2810,0
20230731,115600,65424215,2810,2810,2810,2810,0
20230731,115500,65424215,2810,2810,2810,2810,0
20230731,115400,65424215,2810,2810,2810,2810,0
20230731,115300,65424215,2810,2810,2810,2810,0
20230731,115200,65424215,2810,2810,2810,2810,0
20230731,115100,65424215,2810,2810,2810,2810,0
20230731,115000,65424215,2810,2810,2810,2810,0
20230731,114900,65424215,2810,2810,2810,2810,0
20230731,114800,65424215,2810,2810,2810,2810,0
20230731,114700,65424215,2810,2815,2815,2810,714
20230731,114600,63417870,2825,2825,2825,2825,0
20230731,114500,63417870,2825,2825,2825,2825,0
20230731,114400,63417870,2825,2825,2825,2825,1
20230731,114300,63415045,2835,2820,2835,2820,60
20230731,114200,63245720,2820,2815,2820,2815,7
20230731,114100,63226010,2815,2815,2815,2815,98
20230731,114000,62950140,2810,2810,2810,2810,0
20230731,113900,62950140,2810,2810,2810,2810,0
20230731,113800,62950140,2810,2810,2810,2810,0
20230731,113700,62950140,2810,2810,2810,2810,0
20230731,113600,62950140,2810,2810,2810,2810,0
20230731,113500,62950140,2810,2810,2810,2810,0
20230731,113400,62950140,2810,2810,2810,2810,0
20230731,113300,62950140,2810,2810,2810,2810,0
20230731,113200,62950140,2810,2810,2810,2810,157
20230731,113100,62508970,2810,2810,2810,2810,0
20230731,113000,62508970,2810,2810,2810,2810,0
20230731,112900,62508970,2810,2810,2810,2810,0
20230731,112800,62508970,2810,2810,2810,2810,2
20230731,112700,62503350,2810,2810,2810,2810,0
20230731,112600,62503350,2810,2810,2810,2810,0
20230731,112500,62503350,2810,2810,2810,2810,100
20230731,112400,62222350,2810,2810,2810,2810,0
20230731,112300,62222350,2810,2810,2810,2810,0
20230731,112200,62222350,2810,2810,2810,2810,0
20230731,112100,62222350,2810,2810,2810,2810,0
20230731,112000,62222350,2810,2810,2810,2810,101
20230731,111900,61938540,2810,2810,2810,2810,0
20230731,111800,61938540,2810,2810,2810,2810,399
20230731,111700,60817350,2810,2810,2810,2810,0
20230731,111600,60817350,2810,2810,2810,2810,0
20230731,111500,60817350,2810,2810,2810,2810,0
20230731,111400,60817350,2810,2810,2810,2810,1
20230731,111300,60814540,2810,2810,2810,2810,0
20230731,111200,60814540,2810,2805,2810,2805,25
20230731,111100,60744410,2800,2800,2800,2800,706
20230731,111000,58767610,2800,2800,2800,2800,0
20230731,110900,58767610,2800,2800,2800,2800,1
20230731,110800,58764810,2800,2800,2800,2800,0
20230731,110700,58764810,2800,2800,2800,2800,0
20230731,110600,58764810,2800,2800,2800,2800,0
20230731,110500,58764810,2800,2800,2800,2800,0
20230731,110400,58764810,2800,2800,2800,2800,329
20230731,110300,57843610,2800,2800,2800,2800,1
20230731,110200,57840810,2790,2790,2790,2790,61
20230731,110100,57670620,2790,2790,2790,2790,0
20230731,110000,57670620,2790,2790,2790,2790,0
20230731,105900,57670620,2790,2790,2790,2790,0
20230731,105800,57670620,2790,2790,2790,2790,0
20230731,105700,57670620,2790,2790,2790,2790,0
20230731,105600,57670620,2790,2790,2790,2790,0
20230731,105500,57670620,2790,2790,2790,2790,0
20230731,105400,57670620,2790,2790,2790,2790,0
20230731,105300,57670620,2790,2790,2790,2790,0
20230731,105200,57670620,2790,2790,2790,2790,0
20230731,105100,57670620,2790,2790,2790,2790,0
20230731,105000,57670620,2790,2790,2790,2790,0
20230731,104900,57670620,2790,2790,2790,2790,0
20230731,104800,57670620,2790,2790,2790,2790,0
20230731,104700,57670620,2790,2790,2790,2790,0
20230731,104600,57670620,2790,2790,2790,2790,0
20230731,104500,57670620,2790,2790,2790,2790,0
20230731,104400,57670620,2790,2790,2790,2790,0
20230731,104300,57670620,2790,2790,2790,2790,0
20230731,104200,57670620,2790,2795,2795,2790,39
20230731,104100,57561805,2800,2800,2800,2800,0
20230731,104000,57561805,2800,2800,2800,2800,0
20230731,103900,57561805,2800,2800,2800,2800,0
20230731,103800,57561805,2800,2800,2800,2800,0
20230731,103700,57561805,2800,2800,2800,2800,0
20230731,103600,57561805,2800,2800,2800,2800,0
20230731,103500,57561805,2800,2800,2800,2800,0
20230731,103400,57561805,2800,2800,2800,2800,1
20230731,103300,57559005,2795,2790,2795,2790,1103
20230731,103200,54476530,2790,2790,2790,2790,0
20230731,103100,54476530,2790,2790,2790,2790,0
20230731,103000,54476530,2790,2790,2790,2790,0
20230731,102900,54476530,2790,2790,2790,2790,0
20230731,102800,54476530,2790,2790,2790,2790,0
20230731,102700,54476530,2790,2790,2790,2790,0
20230731,102600,54476530,2790,2790,2790,2790,0
20230731,102500,54476530,2790,2790,2790,2790,0
20230731,102400,54476530,2790,2790,2790,2790,0
20230731,102300,54476530,2790,2790,2790,2790,0
20230731,102200,54476530,2790,2790,2790,2790,0
20230731,102100,54476530,2790,2790,2790,2790,0
20230731,102000,54476530,2790,2790,2790,2790,0
20230731,101900,54476530,2790,2790,2790,2790,0
20230731,101800,54476530,2790,2790,2790,2790,0
20230731,101700,54476530,2790,2790,2790,2790,0
20230731,101600,54476530,2790,2790,2790,2790,0
20230731,101500,54476530,2790,2790,2790,2790,0
20230731,101400,54476530,2790,2790,2790,2790,1
20230731,101300,54473740,2790,2790,2790,2790,0
20230731,101200,54473740,2790,2790,2790,2790,1420
20230731,101100,50511940,2790,2790,2790,2790,0
20230731,101000,50511940,2790,2790,2790,2790,0
20230731,100900,50511940,2790,2790,2790,2790,3
20230731,100800,50503570,2790,2790,2790,2790,0
20230731,100700,50503570,2790,2790,2790,2790,1123
20230731,100600,47370400,2790,2790,2790,2790,0
20230731,100500,47370400,2790,2790,2790,2790,0
20230731,100400,47370400,2790,2790,2790,2790,0
20230731,100300,47370400,2790,2780,2790,2780,298
20230731,100200,46541215,2790,2775,2790,2775,244
20230731,100100,45863245,2770,2765,2770,2765,30
20230731,100000,45780150,2760,2760,2760,2760,0
20230731,095900,45780150,2760,2755,2760,2755,2
20230731,095800,45774635,2730,2765,2765,2730,3000
20230731,095700,37532560,2790,2790,2790,2790,53
20230731,095600,37384690,2795,2775,2795,2775,777
20230731,095500,35224245,2775,2775,2775,2775,0
20230731,095400,35224245,2775,2775,2775,2775,0
20230731,095300,35224245,2775,2775,2775,2775,0
20230731,095200,35224245,2775,2775,2775,2775,0
20230731,095100,35224245,2775,2775,2775,2775,0
20230731,095000,35224245,2775,2785,2785,2755,3002
20230731,094900,26938690,2790,2790,2790,2790,0
20230731,094800,26938690,2790,2790,2790,2790,0
20230731,094700,26938690,2790,2790,2790,2790,0
20230731,094600,26938690,2790,2790,2790,2790,0
20230731,094500,26938690,2790,2780,2790,2780,3
20230731,094400,26930335,2775,2770,2775,2770,218
20230731,094300,26325530,2770,2770,2770,2770,0
20230731,094200,26325530,2770,2770,2770,2755,1499
20230731,094100,22184340,2760,2760,2760,2760,1123
20230731,094000,19084860,2760,2760,2760,2760,0
20230731,093900,19084860,2760,2760,2760,2760,600
20230731,093800,17428860,2760,2760,2760,2760,0
20230731,093700,17428860,2760,2760,2775,2760,392
20230731,093600,16346925,2760,2765,2765,2760,3500
20230731,093500,6681035,2775,2775,2775,2775,0
20230731,093400,6681035,2775,2775,2775,2775,16
20230731,093300,6636635,2780,2780,2780,2780,0
20230731,093200,6636635,2780,2780,2780,2780,0
20230731,093100,6636635,2780,2780,2780,2780,0
20230731,093000,6636635,2780,2780,2780,2780,0
20230731,092900,6636635,2780,2780,2780,2780,0
20230731,092800,6636635,2780,2780,2780,2780,0
20230731,092700,6636635,2780,2780,2780,2780,0
20230731,092600,6636635,2780,2780,2780,2780,0
20230731,092500,6636635,2780,2780,2780,2780,0
20230731,092400,6636635,2780,2780,2780,2780,0
20230731,092300,6636635,2780,2780,2780,2780,0
20230731,092200,6636635,2780,2780,2780,2780,0
20230731,092100,6636635,2780,2780,2780,2780,52
20230731,092000,6492075,2780,2780,2780,2780,0
20230731,091900,6492075,2780,2780,2780,2780,0
20230731,091800,6492075,2780,2780,2780,2780,1
20230731,091700,6489295,2760,2760,2760,2760,59
20230731,091600,6326455,2780,2780,2780,2780,1
20230731,091500,6323675,2760,2760,2760,2760,600
20230731,091400,4667675,2765,2775,2775,2765,59
20230731,091300,4504525,2780,2780,2780,2780,1
20230731,091200,4501745,2805,2775,2805,2775,149
20230731,091100,4088195,2775,2800,2800,2775,104
20230731,091000,3797095,2800,2800,2800,2800,0
20230731,090900,3797095,2800,2800,2800,2800,0
20230731,090800,3797095,2800,2800,2800,2800,1
20230731,090700,3794295,2800,2785,2800,2785,4
20230731,090600,3783125,2755,2790,2790,2755,449
20230731,090500,2543450,2805,2805,2805,2805,0
20230731,090400,2543450,2805,2805,2805,2805,0
20230731,090300,2543450,2805,2805,2805,2805,0
20230731,090200,2543450,2805,2805,2805,2805,0
20230731,090100,2543450,2805,2770,2805,2770,40
20230731,090000,2431580,2770,2760,2770,2760,881