KissMeData/298050/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203400	65874100000	475000	475000	475000	475000	1842
3	20230731	203300	65874100000	475000	475000	475000	475000	0
4	20230731	203200	65874100000	475000	475000	475000	475000	0
5	20230731	203100	65874100000	475000	475000	475000	475000	0
6	20230731	203000	65874100000	475000	475000	475000	475000	0
7	20230731	202900	65874100000	475000	475000	475000	475000	0
8	20230731	202800	65874100000	475000	475000	475000	475000	0
9	20230731	202700	65874100000	475000	475000	475000	475000	0
10	20230731	202600	65874100000	475000	475000	475000	475000	0
11	20230731	202500	65874100000	475000	475000	475000	475000	0
12	20230731	202400	65874100000	475000	475000	475000	475000	0
13	20230731	202300	65874100000	475000	475000	475000	475000	0
14	20230731	202200	65874100000	475000	475000	475000	475000	0
15	20230731	202100	65874100000	475000	475000	475000	475000	0
16	20230731	202000	65874100000	475000	475000	475000	475000	0
17	20230731	201900	65874100000	475000	475000	475000	475000	0
18	20230731	201800	65874100000	475000	475000	475000	475000	0
19	20230731	201700	65874100000	475000	475000	475000	475000	0
20	20230731	201600	65874100000	475000	475000	475000	475000	0
21	20230731	201500	65874100000	475000	475000	475000	475000	0
22	20230731	201400	65874100000	475000	475000	475000	475000	0
23	20230731	201300	65874100000	475000	475000	475000	475000	0
24	20230731	201200	65874100000	475000	475000	475000	475000	0
25	20230731	201100	65874100000	475000	475000	475000	475000	0
26	20230731	201000	65874100000	475000	475000	475000	475000	0
27	20230731	200900	65874100000	475000	475000	475000	475000	0
28	20230731	200800	65874100000	475000	475000	475000	475000	0
29	20230731	200700	65874100000	475000	475000	475000	475000	0
30	20230731	200600	65874100000	475000	475000	475000	475000	0
31	20230731	200500	65874100000	475000	475000	475000	475000	0
32	20230731	200400	65874100000	475000	475000	475000	475000	1842
33	20230731	200300	65874100000	475000	475000	475000	475000	0
34	20230731	200200	65874100000	475000	475000	475000	475000	0
35	20230731	200100	65874100000	475000	475000	475000	475000	0
36	20230731	200000	65874100000	475000	475000	475000	475000	0
37	20230731	195900	65874100000	475000	475000	475000	475000	0
38	20230731	195800	65874100000	475000	475000	475000	475000	0
39	20230731	195700	65874100000	475000	475000	475000	475000	0
40	20230731	195600	65874100000	475000	475000	475000	475000	0
41	20230731	195500	65874100000	475000	475000	475000	475000	0
42	20230731	195400	65874100000	475000	475000	475000	475000	0
43	20230731	195300	65874100000	475000	475000	475000	475000	0
44	20230731	195200	65874100000	475000	475000	475000	475000	0
45	20230731	195100	65874100000	475000	475000	475000	475000	0
46	20230731	195000	65874100000	475000	475000	475000	475000	0
47	20230731	194900	65874100000	475000	475000	475000	475000	0
48	20230731	194800	65874100000	475000	475000	475000	475000	0
49	20230731	194700	65874100000	475000	475000	475000	475000	0
50	20230731	194600	65874100000	475000	475000	475000	475000	0
51	20230731	194500	65874100000	475000	475000	475000	475000	0
52	20230731	194400	65874100000	475000	475000	475000	475000	0
53	20230731	194300	65874100000	475000	475000	475000	475000	0
54	20230731	194200	65874100000	475000	475000	475000	475000	0
55	20230731	194100	65874100000	475000	475000	475000	475000	0
56	20230731	194000	65874100000	475000	475000	475000	475000	0
57	20230731	193900	65874100000	475000	475000	475000	475000	0
58	20230731	193800	65874100000	475000	475000	475000	475000	0
59	20230731	193700	65874100000	475000	475000	475000	475000	0
60	20230731	193600	65874100000	475000	475000	475000	475000	0
61	20230731	193500	65874100000	475000	475000	475000	475000	0
62	20230731	193400	65874100000	475000	475000	475000	475000	1842
63	20230731	193300	65874100000	475000	475000	475000	475000	0
64	20230731	193200	65874100000	475000	475000	475000	475000	0
65	20230731	193100	65874100000	475000	475000	475000	475000	0
66	20230731	193000	65874100000	475000	475000	475000	475000	0
67	20230731	192900	65874100000	475000	475000	475000	475000	0
68	20230731	192800	65874100000	475000	475000	475000	475000	0
69	20230731	192700	65874100000	475000	475000	475000	475000	0
70	20230731	192600	65874100000	475000	475000	475000	475000	0
71	20230731	192500	65874100000	475000	475000	475000	475000	0
72	20230731	192400	65874100000	475000	475000	475000	475000	0
73	20230731	192300	65874100000	475000	475000	475000	475000	0
74	20230731	192200	65874100000	475000	475000	475000	475000	0
75	20230731	192100	65874100000	475000	475000	475000	475000	0
76	20230731	192000	65874100000	475000	475000	475000	475000	0
77	20230731	191900	65874100000	475000	475000	475000	475000	0
78	20230731	191800	65874100000	475000	475000	475000	475000	0
79	20230731	191700	65874100000	475000	475000	475000	475000	0
80	20230731	191600	65874100000	475000	475000	475000	475000	0
81	20230731	191500	65874100000	475000	475000	475000	475000	0
82	20230731	191400	65874100000	475000	475000	475000	475000	0
83	20230731	191300	65874100000	475000	475000	475000	475000	0
84	20230731	191200	65874100000	475000	475000	475000	475000	0
85	20230731	191100	65874100000	475000	475000	475000	475000	0
86	20230731	191000	65874100000	475000	475000	475000	475000	0
87	20230731	190900	65874100000	475000	475000	475000	475000	0
88	20230731	190800	65874100000	475000	475000	475000	475000	0
89	20230731	190700	65874100000	475000	475000	475000	475000	0
90	20230731	190600	65874100000	475000	475000	475000	475000	0
91	20230731	190500	65874100000	475000	475000	475000	475000	0
92	20230731	190400	65874100000	475000	475000	475000	475000	1842
93	20230731	190300	65874100000	475000	475000	475000	475000	0
94	20230731	190200	65874100000	475000	475000	475000	475000	0
95	20230731	190100	65874100000	475000	475000	475000	475000	0
96	20230731	190000	65874100000	475000	475000	475000	475000	0
97	20230731	185900	65874100000	475000	475000	475000	475000	0
98	20230731	185800	65874100000	475000	475000	475000	475000	0
99	20230731	185700	65874100000	475000	475000	475000	475000	0
100	20230731	185600	65874100000	475000	475000	475000	475000	0
101	20230731	185500	65874100000	475000	475000	475000	475000	0
102	20230731	185400	65874100000	475000	475000	475000	475000	0
103	20230731	185300	65874100000	475000	475000	475000	475000	0
104	20230731	185200	65874100000	475000	475000	475000	475000	0
105	20230731	185100	65874100000	475000	475000	475000	475000	0
106	20230731	185000	65874100000	475000	475000	475000	475000	0
107	20230731	184900	65874100000	475000	475000	475000	475000	0
108	20230731	184800	65874100000	475000	475000	475000	475000	0
109	20230731	184700	65874100000	475000	475000	475000	475000	0
110	20230731	184600	65874100000	475000	475000	475000	475000	0
111	20230731	184500	65874100000	475000	475000	475000	475000	0
112	20230731	184400	65874100000	475000	475000	475000	475000	0
113	20230731	184300	65874100000	475000	475000	475000	475000	0
114	20230731	184200	65874100000	475000	475000	475000	475000	0
115	20230731	184100	65874100000	475000	475000	475000	475000	0
116	20230731	184000	65874100000	475000	475000	475000	475000	0
117	20230731	183900	65874100000	475000	475000	475000	475000	0
118	20230731	183800	65874100000	475000	475000	475000	475000	0
119	20230731	183700	65874100000	475000	475000	475000	475000	0
120	20230731	183600	65874100000	475000	475000	475000	475000	0
121	20230731	183500	65874100000	475000	475000	475000	475000	0
122	20230731	183400	65874100000	475000	475000	475000	475000	1842
123	20230731	183300	65874100000	475000	475000	475000	475000	0
124	20230731	183200	65874100000	475000	475000	475000	475000	0
125	20230731	183100	65874100000	475000	475000	475000	475000	0
126	20230731	183000	65874100000	475000	475000	475000	475000	0
127	20230731	182900	65874100000	475000	475000	475000	475000	0
128	20230731	182800	65874100000	475000	475000	475000	475000	0
129	20230731	182700	65874100000	475000	475000	475000	475000	0
130	20230731	182600	65874100000	475000	475000	475000	475000	0
131	20230731	182500	65874100000	475000	475000	475000	475000	0
132	20230731	182400	65874100000	475000	475000	475000	475000	0
133	20230731	182300	65874100000	475000	475000	475000	475000	0
134	20230731	182200	65874100000	475000	475000	475000	475000	0
135	20230731	182100	65874100000	475000	475000	475000	475000	0
136	20230731	182000	65874100000	475000	475000	475000	475000	0
137	20230731	181900	65874100000	475000	475000	475000	475000	0
138	20230731	181800	65874100000	475000	475000	475000	475000	0
139	20230731	181700	65874100000	475000	475000	475000	475000	0
140	20230731	181600	65874100000	475000	475000	475000	475000	0
141	20230731	181500	65874100000	475000	475000	475000	475000	0
142	20230731	181400	65874100000	475000	475000	475000	475000	0
143	20230731	181300	65874100000	475000	475000	475000	475000	0
144	20230731	181200	65874100000	475000	475000	475000	475000	0
145	20230731	181100	65874100000	475000	475000	475000	475000	0
146	20230731	181000	65874100000	475000	475000	475000	475000	0
147	20230731	180900	65874100000	475000	475000	475000	475000	0
148	20230731	180800	65874100000	475000	475000	475000	475000	0
149	20230731	180700	65874100000	475000	475000	475000	475000	0
150	20230731	180600	65874100000	475000	475000	475000	475000	0
151	20230731	180500	65874100000	475000	475000	475000	475000	0
152	20230731	180400	65874100000	475000	475000	475000	475000	1842
153	20230731	180300	65874100000	475000	475000	475000	475000	0
154	20230731	180200	65874100000	475000	475000	475000	475000	0
155	20230731	180100	65874100000	475000	475000	475000	475000	0
156	20230731	180000	65874100000	475000	475000	475000	475000	0
157	20230731	175900	65874100000	475000	475000	475000	475000	0
158	20230731	175800	65874100000	475000	475000	475000	475000	0
159	20230731	175700	65874100000	475000	475000	475000	475000	0
160	20230731	175600	65874100000	475000	475000	475000	475000	0
161	20230731	175500	65874100000	475000	475000	475000	475000	0
162	20230731	175400	65874100000	475000	475000	475000	475000	0
163	20230731	175300	65874100000	475000	475000	475000	475000	0
164	20230731	175200	65874100000	475000	475000	475000	475000	0
165	20230731	175100	65874100000	475000	475000	475000	475000	0
166	20230731	175000	65874100000	475000	475000	475000	475000	0
167	20230731	174900	65874100000	475000	475000	475000	475000	0
168	20230731	174800	65874100000	475000	475000	475000	475000	0
169	20230731	174700	65874100000	475000	475000	475000	475000	0
170	20230731	174600	65874100000	475000	475000	475000	475000	0
171	20230731	174500	65874100000	475000	475000	475000	475000	0
172	20230731	174400	65874100000	475000	475000	475000	475000	0
173	20230731	174300	65874100000	475000	475000	475000	475000	0
174	20230731	174200	65874100000	475000	475000	475000	475000	0
175	20230731	174100	65874100000	475000	475000	475000	475000	0
176	20230731	174000	65874100000	475000	475000	475000	475000	0
177	20230731	173900	65874100000	475000	475000	475000	475000	0
178	20230731	173800	65874100000	475000	475000	475000	475000	0
179	20230731	173700	65874100000	475000	475000	475000	475000	0
180	20230731	173600	65874100000	475000	475000	475000	475000	0
181	20230731	173500	65874100000	475000	475000	475000	475000	0
182	20230731	173400	65874100000	475000	475000	475000	475000	1842
183	20230731	173300	65874100000	475000	475000	475000	475000	0
184	20230731	173200	65874100000	475000	475000	475000	475000	0
185	20230731	173100	65874100000	475000	475000	475000	475000	0
186	20230731	173000	65874100000	475000	475000	475000	475000	0
187	20230731	172900	65874100000	475000	475000	475000	475000	0
188	20230731	172800	65874100000	475000	475000	475000	475000	0
189	20230731	172700	65874100000	475000	475000	475000	475000	0
190	20230731	172600	65874100000	475000	475000	475000	475000	0
191	20230731	172500	65874100000	475000	475000	475000	475000	0
192	20230731	172400	65874100000	475000	475000	475000	475000	0
193	20230731	172300	65874100000	475000	475000	475000	475000	0
194	20230731	172200	65874100000	475000	475000	475000	475000	0
195	20230731	172100	65874100000	475000	475000	475000	475000	0
196	20230731	172000	65874100000	475000	475000	475000	475000	0
197	20230731	171900	65874100000	475000	475000	475000	475000	0
198	20230731	171800	65874100000	475000	475000	475000	475000	0
199	20230731	171700	65874100000	475000	475000	475000	475000	0
200	20230731	171600	65874100000	475000	475000	475000	475000	0
201	20230731	171500	65874100000	475000	475000	475000	475000	0
202	20230731	171400	65874100000	475000	475000	475000	475000	0
203	20230731	171300	65874100000	475000	475000	475000	475000	0
204	20230731	171200	65874100000	475000	475000	475000	475000	0
205	20230731	171100	65874100000	475000	475000	475000	475000	0
206	20230731	171000	65874100000	475000	475000	475000	475000	0
207	20230731	170900	65874100000	475000	475000	475000	475000	0
208	20230731	170800	65874100000	475000	475000	475000	475000	0
209	20230731	170700	65874100000	475000	475000	475000	475000	0
210	20230731	170600	65874100000	475000	475000	475000	475000	0
211	20230731	170500	65874100000	475000	475000	475000	475000	0
212	20230731	170400	65874100000	475000	475000	475000	475000	1842
213	20230731	170300	65874100000	475000	475000	475000	475000	0
214	20230731	170200	65874100000	475000	475000	475000	475000	0
215	20230731	170100	65874100000	475000	475000	475000	475000	0
216	20230731	170000	65874100000	475000	475000	475000	475000	0
217	20230731	165900	65874100000	475000	475000	475000	475000	0
218	20230731	165800	65874100000	475000	475000	475000	475000	0
219	20230731	165700	65874100000	475000	475000	475000	475000	0
220	20230731	165600	65874100000	475000	475000	475000	475000	0
221	20230731	165500	65874100000	475000	475000	475000	475000	0
222	20230731	165400	65874100000	475000	475000	475000	475000	0
223	20230731	165300	65874100000	475000	475000	475000	475000	0
224	20230731	165200	65874100000	475000	475000	475000	475000	0
225	20230731	165100	65874100000	475000	475000	475000	475000	0
226	20230731	165000	65874100000	475000	475000	475000	475000	0
227	20230731	164900	65874100000	475000	475000	475000	475000	0
228	20230731	164800	65874100000	475000	475000	475000	475000	0
229	20230731	164700	65874100000	475000	475000	475000	475000	0
230	20230731	164600	65874100000	475000	475000	475000	475000	0
231	20230731	164500	65874100000	475000	475000	475000	475000	0
232	20230731	164400	65874100000	475000	475000	475000	475000	0
233	20230731	164300	65874100000	475000	475000	475000	475000	0
234	20230731	164200	65874100000	475000	475000	475000	475000	0
235	20230731	164100	65874100000	475000	475000	475000	475000	0
236	20230731	164000	65874100000	475000	475000	475000	475000	0
237	20230731	163900	65874100000	475000	475000	475000	475000	0
238	20230731	163800	65874100000	475000	475000	475000	475000	0
239	20230731	163700	65874100000	475000	475000	475000	475000	0
240	20230731	163600	65874100000	475000	475000	475000	475000	0
241	20230731	163500	65874100000	475000	475000	475000	475000	0
242	20230731	163400	65874100000	475000	475000	475000	475000	1842
243	20230731	163300	65874100000	475000	475000	475000	475000	0
244	20230731	163200	65874100000	475000	475000	475000	475000	0
245	20230731	163100	65874100000	475000	475000	475000	475000	0
246	20230731	163000	65874100000	475000	475000	475000	475000	0
247	20230731	162900	65874100000	475000	475000	475000	475000	0
248	20230731	162800	65874100000	475000	475000	475000	475000	0
249	20230731	162700	65874100000	475000	475000	475000	475000	0
250	20230731	162600	65874100000	475000	475000	475000	475000	0
251	20230731	162500	65874100000	475000	475000	475000	475000	0
252	20230731	162400	65874100000	475000	475000	475000	475000	0
253	20230731	162300	65874100000	475000	475000	475000	475000	0
254	20230731	162200	65874100000	475000	475000	475000	475000	0
255	20230731	162100	65874100000	475000	475000	475000	475000	0
256	20230731	162000	65874100000	475000	475000	475000	475000	0
257	20230731	161900	65874100000	475000	475000	475000	475000	0
258	20230731	161800	65874100000	475000	475000	475000	475000	0
259	20230731	161700	65874100000	475000	475000	475000	475000	0
260	20230731	161600	65874100000	475000	475000	475000	475000	0
261	20230731	161500	65874100000	475000	475000	475000	475000	0
262	20230731	161400	65874100000	475000	475000	475000	475000	0
263	20230731	161300	65874100000	475000	475000	475000	475000	0
264	20230731	161200	65874100000	475000	475000	475000	475000	0
265	20230731	161100	65874100000	475000	475000	475000	475000	0
266	20230731	161000	65874100000	475000	475000	475000	475000	0
267	20230731	160900	65874100000	475000	475000	475000	475000	0
268	20230731	160800	65874100000	475000	475000	475000	475000	0
269	20230731	160700	65874100000	475000	475000	475000	475000	0
270	20230731	160600	65874100000	475000	475000	475000	475000	0
271	20230731	160500	65874100000	475000	475000	475000	475000	0
272	20230731	160400	65874100000	475000	475000	475000	475000	1842
273	20230731	160300	65874100000	475000	475000	475000	475000	0
274	20230731	160200	65874100000	475000	475000	475000	475000	0
275	20230731	160100	65874100000	475000	475000	475000	475000	0
276	20230731	160000	65874100000	475000	475000	475000	475000	0
277	20230731	155900	65874100000	475000	475000	475000	475000	0
278	20230731	155800	65874100000	475000	475000	475000	475000	0
279	20230731	155700	65874100000	475000	475000	475000	475000	0
280	20230731	155600	65874100000	475000	475000	475000	475000	0
281	20230731	155500	65874100000	475000	475000	475000	475000	0
282	20230731	155400	65874100000	475000	475000	475000	475000	0
283	20230731	155300	65874100000	475000	475000	475000	475000	0
284	20230731	155200	65874100000	475000	475000	475000	475000	0
285	20230731	155100	65874100000	475000	475000	475000	475000	0
286	20230731	155000	65874100000	475000	475000	475000	475000	0
287	20230731	154900	65874100000	475000	475000	475000	475000	0
288	20230731	154800	65874100000	475000	475000	475000	475000	0
289	20230731	154700	65874100000	475000	475000	475000	475000	0
290	20230731	154600	65874100000	475000	475000	475000	475000	0
291	20230731	154500	65874100000	475000	475000	475000	475000	0
292	20230731	154400	65874100000	475000	475000	475000	475000	0
293	20230731	154300	65874100000	475000	475000	475000	475000	0
294	20230731	154200	65874100000	475000	475000	475000	475000	0
295	20230731	154100	65874100000	475000	475000	475000	475000	0
296	20230731	154000	65874100000	475000	475000	475000	475000	0
297	20230731	153900	65874100000	475000	475000	475000	475000	0
298	20230731	153800	65874100000	475000	475000	475000	475000	0
299	20230731	153700	65874100000	475000	475000	475000	475000	0
300	20230731	153600	65874100000	475000	475000	475000	475000	0
301	20230731	153500	65874100000	475000	475000	475000	475000	0
302	20230731	153400	65874100000	475000	475000	475000	475000	1842
303	20230731	153300	65874100000	475000	475000	475000	475000	0
304	20230731	153200	65874100000	475000	475000	475000	475000	0
305	20230731	153100	65874100000	475000	475000	475000	475000	0
306	20230731	153000	65874100000	475000	475000	475000	475000	1842
307	20230731	152900	64999150000	472500	472500	472500	472500	0
308	20230731	152800	64999150000	472500	472500	472500	472500	0
309	20230731	152700	64999150000	472500	472500	472500	472500	0
310	20230731	152600	64999150000	472500	472500	472500	472500	0
311	20230731	152500	64999150000	472500	472500	472500	472500	0
312	20230731	152400	64999150000	472500	472500	472500	472500	0
313	20230731	152300	64999150000	472500	472500	472500	472500	0
314	20230731	152200	64999150000	472500	472500	472500	472500	0
315	20230731	152100	64999150000	472500	472500	472500	472500	0
316	20230731	152000	64999150000	472500	472500	472500	472500	0
317	20230731	151900	64999150000	472500	472000	472500	471500	183
318	20230731	151800	64912800500	472000	472500	473000	472000	225
319	20230731	151700	64806538000	473000	473000	473000	472500	61
320	20230731	151600	64777688500	473500	473000	473500	473000	222
321	20230731	151500	64672667500	473500	473500	474000	473000	87
322	20230731	151400	64631470500	474000	473500	474000	473000	89
323	20230731	151300	64589332000	473000	472500	473000	472000	110
324	20230731	151200	64537328000	472000	472000	472500	472000	17
325	20230731	151100	64529299000	472000	472500	472500	472000	42
326	20230731	151000	64509463000	472500	473500	473500	471000	105
327	20230731	150900	64459898500	473000	474000	474000	472500	320
328	20230731	150800	64308352000	474000	474000	474000	474000	338
329	20230731	150700	64148140000	474000	474000	474000	473500	27
330	20230731	150600	64135345000	474000	473500	474000	473500	66
331	20230731	150500	64104064500	474000	474000	474000	473500	55
332	20230731	150400	64077997500	474000	473500	474000	473500	36
333	20230731	150300	64060939500	474000	474500	474500	474000	92
334	20230731	150200	64017324000	473500	473500	474500	473500	80
335	20230731	150100	63979393500	473500	472500	473500	471000	171
336	20230731	150000	63898524500	472500	470000	472500	470000	981
337	20230731	145900	63436512000	470000	470500	471000	470000	108
338	20230731	145800	63385690500	471000	470000	471000	470000	41
339	20230731	145700	63366400000	470000	471500	472000	470000	148
340	20230731	145600	63296688500	471500	473000	473000	471500	31
341	20230731	145500	63282049000	471000	473500	473500	471000	258
342	20230731	145400	63160318500	473500	473500	474000	473000	56
343	20230731	145300	63133812000	472500	474500	474500	472500	389
344	20230731	145200	62949750500	474500	474000	474500	474000	175
345	20230731	145100	62866771500	473500	474000	474000	473500	41
346	20230731	145000	62847340000	473500	473000	473500	473000	262
347	20230731	144900	62723284500	473000	473500	473500	473000	14
348	20230731	144800	62716658500	473500	473000	473500	473000	39
349	20230731	144700	62698196500	473000	473000	473500	473000	59
350	20230731	144600	62670286500	473000	473000	473000	472500	61
351	20230731	144500	62641434000	473000	473000	473000	472500	73
352	20230731	144400	62606907500	472500	473000	473000	472500	31
353	20230731	144300	62592246500	473000	472500	473000	472500	62
354	20230731	144200	62562947500	472500	472000	472500	472000	20
355	20230731	144100	62553504000	472500	472500	473000	472000	64
356	20230731	144000	62523266000	472500	473000	473000	472500	71
357	20230731	143900	62489716500	473000	472500	473000	472500	70
358	20230731	143800	62456622500	472500	472500	472500	472500	41
359	20230731	143700	62437250000	472500	473000	473000	472000	209
360	20230731	143600	62338485000	473000	473500	473500	473000	328
361	20230731	143500	62183328500	473000	473500	473500	473000	146
362	20230731	143400	62114224000	473500	473500	473500	473000	109
363	20230731	143300	62062619000	473500	473500	473500	473500	95
364	20230731	143200	62017636500	473000	473500	473500	473000	31
365	20230731	143100	62002967500	473000	473500	473500	472500	94
366	20230731	143000	61958491000	473000	473000	473500	473000	120
367	20230731	142900	61901729000	473000	473500	473500	473000	59
368	20230731	142800	61873811500	473500	473500	473500	473000	73
369	20230731	142700	61839252000	473500	473000	473500	473000	89
370	20230731	142600	61797125000	473000	473000	473500	473000	28
371	20230731	142500	61783877500	473500	473500	473500	473500	21
372	20230731	142400	61773934000	473000	473500	473500	473000	179
373	20230731	142300	61689217500	473000	473000	473500	473000	125
374	20230731	142200	61630089000	473500	473000	473500	472500	27
375	20230731	142100	61617318000	472500	473500	473500	472500	56
376	20230731	142000	61590823000	473500	473000	473500	472500	42
377	20230731	141900	61570952000	473500	473000	473500	473000	62
378	20230731	141800	61541620500	473000	473500	473500	473000	16
379	20230731	141700	61534046500	473500	473500	473500	473000	19
380	20230731	141600	61525052500	473500	473000	473500	472500	77
381	20230731	141500	61488619500	473000	472500	473000	472500	12
382	20230731	141400	61482944500	472500	473500	473500	472500	144
383	20230731	141300	61414820500	473500	473500	474000	473000	116
384	20230731	141200	61359892000	474000	473500	474000	473500	12
385	20230731	141100	61354204500	473500	473000	474000	473000	168
386	20230731	141000	61274617500	473000	472500	473000	472500	298
387	20230731	140900	61133704000	472000	470000	472000	470000	160
388	20230731	140800	61058318000	470000	470500	470500	470000	92
389	20230731	140700	61015040500	470500	471000	471000	470000	156
390	20230731	140600	60941666000	470500	471000	471000	470500	57
391	20230731	140500	60914832500	470500	471000	471000	470500	43
392	20230731	140400	60894586000	470500	470500	470500	470000	117
393	20230731	140300	60839561000	470500	470000	470500	469500	54
394	20230731	140200	60814172500	470500	470000	470500	470000	59
395	20230731	140100	60786421000	470000	470500	472000	469500	92
396	20230731	140000	60743208500	469500	469000	472000	469000	151
397	20230731	135900	60672263500	469500	471500	471500	469500	694
398	20230731	135800	60345998000	471000	472000	472000	471000	172
399	20230731	135700	60264949000	472000	472500	472500	471500	206
400	20230731	135600	60167705500	472500	472500	473000	472000	170
401	20230731	135500	60087389500	473000	474000	474500	473000	219
402	20230731	135400	59983751500	474000	474000	474500	473500	166
403	20230731	135300	59905073500	474000	474500	475000	474000	153
404	20230731	135200	59832488000	475000	475000	475000	474000	69
405	20230731	135100	59799740500	475000	475000	475000	474000	38
406	20230731	135000	59781708500	475000	474500	475000	474500	134
407	20230731	134900	59718115500	475000	474500	475000	474000	81
408	20230731	134800	59679675000	474500	474000	474500	473500	138
409	20230731	134700	59614262500	473500	473000	474000	473000	60
410	20230731	134600	59585861000	473500	473000	473500	473000	91
411	20230731	134500	59542805000	472500	473000	473000	472500	17
412	20230731	134400	59534765500	473000	472500	473000	472500	19
413	20230731	134300	59525779000	472500	472500	473000	472500	19
414	20230731	134200	59516798500	472000	472500	473000	472000	78
415	20230731	134100	59479941000	473000	473000	473000	472500	12
416	20230731	134000	59474267000	473000	472500	473000	472500	22
417	20230731	133900	59463865000	472500	472500	472500	472000	35
418	20230731	133800	59447331500	472500	472500	472500	472000	38
419	20230731	133700	59429377000	472500	472000	473000	472000	21
420	20230731	133600	59419455000	472000	473000	473000	472000	68
421	20230731	133500	59387329000	473000	472500	473000	472000	35
422	20230731	133400	59370790000	472500	472500	472500	472500	34
423	20230731	133300	59354725000	472500	472500	472500	472000	34
424	20230731	133200	59338671000	472500	472500	472500	472500	112
425	20230731	133100	59285751000	472500	471000	472500	471000	55
426	20230731	133000	59259795500	471000	471000	472000	470500	80
427	20230731	132900	59222120000	470500	472500	472500	470500	83
428	20230731	132800	59183037500	471000	471000	471500	471000	143
429	20230731	132700	59115664500	471000	471500	471500	471000	98
430	20230731	132600	59069505000	471500	471500	472500	471000	94
431	20230731	132500	59025186000	471500	472500	473000	471500	208
432	20230731	132400	58927041000	472500	472500	473000	472000	41
433	20230731	132300	58907666500	472500	472000	472500	472000	43
434	20230731	132200	58887354000	472000	473000	473000	471500	32
435	20230731	132100	58872249000	473000	473000	473000	472000	31
436	20230731	132000	58857600000	472500	472500	472500	471500	33
437	20230731	131900	58842010000	472500	473000	473000	472000	143
438	20230731	131800	58774470000	473000	473500	473500	473000	30
439	20230731	131700	58760273000	473000	473000	473500	473000	49
440	20230731	131600	58737090000	473000	473000	473000	473000	13
441	20230731	131500	58730941000	473000	473000	473000	473000	96
442	20230731	131400	58685533000	472500	473000	473000	472500	33
443	20230731	131300	58669931500	473000	472500	473000	472500	23
444	20230731	131200	58659063000	472000	472500	472500	472000	33
445	20230731	131100	58643476000	472500	473000	473000	472500	26
446	20230731	131000	58631187500	472500	472500	473000	472500	43
447	20230731	130900	58610867000	473000	472500	473000	472500	44
448	20230731	130800	58590061500	472500	473000	473000	472500	143
449	20230731	130700	58522491000	473000	473000	473000	473000	13
450	20230731	130600	58516342000	473000	472500	473000	472500	24
451	20230731	130500	58504995500	473000	473000	473000	473000	26
452	20230731	130400	58492697500	472500	472000	473000	472000	11
453	20230731	130300	58487498000	473000	472000	473500	472000	24
454	20230731	130200	58476148500	473000	473000	473500	472000	40
455	20230731	130100	58457239000	473000	472500	473500	472500	43
456	20230731	130000	58436910500	473500	473500	473500	473000	34
457	20230731	125900	58420821000	473000	472500	473500	472500	28
458	20230731	125800	58407569500	472500	473500	473500	472000	83
459	20230731	125700	58368297000	473500	473500	473500	473500	19
460	20230731	125600	58359300500	473000	472500	473000	472500	36
461	20230731	125500	58342285500	472500	473000	473000	472500	90
462	20230731	125400	58299718000	473000	472000	473000	472000	44
463	20230731	125300	58278923000	472500	471500	472500	471500	49
464	20230731	125200	58255814500	472000	472000	472000	471500	58
465	20230731	125100	58228452000	472000	472000	472500	472000	119
466	20230731	125000	58172246000	472500	472000	472500	472000	139
467	20230731	124900	58106609500	472000	471500	472500	471500	31
468	20230731	124800	58091981500	471000	472000	472000	471000	51
469	20230731	124700	58067937000	472500	472500	473000	472000	125
470	20230731	124600	58008918000	472500	473000	473000	472000	115
471	20230731	124500	57954580500	473000	473000	473000	472500	16
472	20230731	124400	57947014000	473000	473500	473500	473000	57
473	20230731	124300	57920041000	473500	473500	473500	473000	24
474	20230731	124200	57908679000	473000	473000	473500	473000	64
475	20230731	124100	57878398500	473500	473500	473500	473500	12
476	20230731	124000	57872716500	473500	474000	474500	473500	73
477	20230731	123900	57838129500	474500	474000	474500	474000	50
478	20230731	123800	57814420500	474000	473500	474000	473500	23
479	20230731	123700	57803528000	474000	473500	474000	472500	55
480	20230731	123600	57777509500	472500	472500	473500	472500	85
481	20230731	123500	57737310500	472500	472000	473000	471500	66
482	20230731	123400	57706143500	473000	472000	473000	472000	107
483	20230731	123300	57655612000	473000	474500	474500	472000	70
484	20230731	123200	57622480000	474000	474500	475000	473500	109
485	20230731	123100	57570787000	473500	475000	475000	472000	123
486	20230731	123000	57512589500	474500	473500	475000	473500	92
487	20230731	122900	57469005000	474500	473500	474500	473500	93
488	20230731	122800	57424938500	473000	474000	474500	473000	93
489	20230731	122700	57380875500	474000	473500	474000	473000	72
490	20230731	122600	57346786500	473500	474000	474000	473500	52
491	20230731	122500	57322156000	474000	473000	474000	473000	140
492	20230731	122400	57255856500	472000	472000	473000	472000	429
493	20230731	122300	57052999500	472000	472000	472500	471500	103
494	20230731	122200	57004385000	472500	472500	473000	472500	204
495	20230731	122100	56907988000	472500	473000	473500	472500	162
496	20230731	122000	56831361500	473000	473000	473500	473000	103
497	20230731	121900	56782597000	473000	474000	474500	473000	390
498	20230731	121800	56597946500	474000	475000	475000	474000	79
499	20230731	121700	56560469500	475000	474000	475000	474000	55
500	20230731	121600	56534384500	474000	474000	474500	474000	319
501	20230731	121500	56383079000	474000	474500	474500	474000	105
502	20230731	121400	56333296000	474500	474500	474500	474500	105
503	20230731	121300	56283473500	474500	474000	475000	474000	101
504	20230731	121200	56235536500	474000	474500	475000	474000	49
505	20230731	121100	56212304500	475000	474000	475000	474000	199
506	20230731	121000	56117949000	473500	473500	474000	473500	254
507	20230731	120900	55997640500	473500	474500	474500	473000	368
508	20230731	120800	55823247000	474500	475000	475000	474500	50
509	20230731	120700	55799508500	475000	475500	475500	475000	30
510	20230731	120600	55785252500	475000	476000	476000	474500	62
511	20230731	120500	55755778500	475500	475500	476000	475500	90
512	20230731	120400	55712968000	476000	475000	476000	474500	95
513	20230731	120300	55667811000	475000	475000	475500	474500	366
514	20230731	120200	55493989500	475500	476000	476000	475500	106
515	20230731	120100	55443562500	476000	475500	476500	475500	84
516	20230731	120000	55403600500	476000	476500	476500	476000	64
517	20230731	115900	55373130500	476000	476500	477000	476000	19
518	20230731	115800	55364072000	476500	476500	476500	475500	68
519	20230731	115700	55331706000	476000	475500	476000	475500	55
520	20230731	115600	55305539500	476000	476500	476500	475500	45
521	20230731	115500	55284119500	476500	476000	476500	475500	40
522	20230731	115400	55265080500	476000	476500	476500	475000	102
523	20230731	115300	55216532500	475000	476000	476500	474500	617
524	20230731	115200	54923341000	476000	476000	476500	475500	37
525	20230731	115100	54905725000	476500	476500	476500	476000	70
526	20230731	115000	54872390000	477000	476000	477000	475500	316
527	20230731	114900	54721913500	475500	476000	476000	475500	163
528	20230731	114800	54644338000	476500	477000	477000	476000	154
529	20230731	114700	54570960500	477500	477500	478500	477000	53
530	20230731	114600	54545651500	478500	477500	478500	477000	80
531	20230731	114500	54507441000	478000	478000	478500	477500	237
532	20230731	114400	54394206000	478000	478500	478500	478000	43
533	20230731	114300	54373647500	478500	478000	478500	478000	36
534	20230731	114200	54356429500	478000	478000	478000	477500	59
535	20230731	114100	54328228000	478000	478500	478500	478000	55
536	20230731	114000	54301930000	478500	478500	478500	478000	60
537	20230731	113900	54273226500	478000	478500	478500	478000	59
538	20230731	113800	54245005000	478500	478000	478500	478000	6
539	20230731	113700	54242135000	478000	477000	478500	477000	387
540	20230731	113600	54057280500	477500	478000	478000	477500	68
541	20230731	113500	54024801000	477500	478000	478000	477500	14
542	20230731	113400	54018115500	477000	476000	477500	476000	172
543	20230731	113300	53936168000	478000	475500	478500	475500	73
544	20230731	113200	53901387500	478500	478500	479000	475000	369
545	20230731	113100	53725484500	478500	478500	478500	478000	85
546	20230731	113000	53684824500	478500	479000	479000	478000	69
547	20230731	112900	53651807500	479000	478500	479000	478500	18
548	20230731	112800	53643189000	479000	479000	479000	478000	101
549	20230731	112700	53594876000	479000	479000	480000	478500	99
550	20230731	112600	53547485500	479000	479000	479000	478500	38
551	20230731	112500	53529287000	479000	479000	480000	478500	76
552	20230731	112400	53492880500	479000	479000	480000	478500	61
553	20230731	112300	53463670500	478500	478500	479000	478500	79
554	20230731	112200	53425862000	478500	480000	480000	478500	195
555	20230731	112100	53332454000	480000	480000	480000	479000	104
556	20230731	112000	53282575000	480000	479000	480000	479000	93
557	20230731	111900	53237989000	479500	479000	479500	479000	116
558	20230731	111800	53182388000	479000	479000	479000	478500	150
559	20230731	111700	53110574500	479000	479500	480000	479000	42
560	20230731	111600	53090439500	479500	481000	481000	479500	151
561	20230731	111500	53017926500	481000	481000	481000	480500	62
562	20230731	111400	52988127000	481000	481000	481000	480500	56
563	20230731	111300	52961200000	481000	479500	481000	479000	219
564	20230731	111200	52856136500	479500	480500	480500	479000	372
565	20230731	111100	52677696500	481000	482000	482000	481000	66
566	20230731	111000	52645926500	482000	481000	482500	481000	83
567	20230731	110900	52605911000	481500	481000	482000	480500	57
568	20230731	110800	52578463000	481500	480000	481500	479500	193
569	20230731	110700	52485693000	480000	479500	480000	479500	98
570	20230731	110600	52438663000	479000	478000	480000	478000	117
571	20230731	110500	52382651500	478000	480500	480500	475000	781
572	20230731	110400	52010156000	479500	480500	480500	479500	102
573	20230731	110300	51961197500	480500	480500	481000	480500	76
574	20230731	110200	51924653500	480500	481500	481500	480000	93
575	20230731	110100	51879955500	480500	481000	482000	480500	92
576	20230731	110000	51835729000	481000	482000	482500	481000	117
577	20230731	105900	51779362000	482500	482500	483000	482500	131
578	20230731	105800	51716135500	483000	482000	483500	482000	162
579	20230731	105700	51637891000	483000	481500	483000	481500	129
580	20230731	105600	51575601500	483000	483000	484000	482500	375
581	20230731	105500	51394337000	483000	481000	483000	481000	270
582	20230731	105400	51264303000	481000	482000	482000	481000	168
583	20230731	105300	51183391000	482500	482000	482500	481500	144
584	20230731	105200	51113923500	482000	484000	484000	482000	320
585	20230731	105100	50959316500	483500	483000	484000	482500	474
586	20230731	105000	50730202500	483000	483000	483000	482500	306
587	20230731	104900	50582447000	482500	481500	483000	481500	193
588	20230731	104800	50489368000	481500	481500	482500	481500	236
589	20230731	104700	50375664000	481500	478000	481500	478000	417
590	20230731	104600	50175701500	478500	479500	479500	478000	369
591	20230731	104500	49999044000	479500	479500	480000	478500	116
592	20230731	104400	49943437500	479500	480500	480500	478000	931
593	20230731	104300	49497080000	481000	481500	482000	480500	320
594	20230731	104200	49343190500	481500	483000	483000	481500	235
595	20230731	104100	49229812000	482500	483500	483500	482500	94
596	20230731	104000	49184409000	483500	483500	484500	483000	182
597	20230731	103900	49096400000	483500	484000	484500	483500	134
598	20230731	103800	49031544000	484000	484500	485000	484000	356
599	20230731	103700	48859088000	484500	485000	485000	484500	150
600	20230731	103600	48786347500	484500	484500	485000	484500	143
601	20230731	103500	48717041500	484500	484000	485000	484000	708
602	20230731	103400	48374043500	484000	484000	484000	483500	174
603	20230731	103300	48289851500	483000	484000	484500	483000	209
604	20230731	103200	48188674500	484500	484000	484500	483500	320
605	20230731	103100	48033796500	483500	482500	483500	482500	236
606	20230731	103000	47919821000	483000	481000	483000	481000	56
607	20230731	102900	47892792000	483500	484000	484000	480500	300
608	20230731	102800	47748045000	483500	484000	484500	483500	387
609	20230731	102700	47560743000	483500	480500	484000	480500	826
610	20230731	102600	47162501000	480500	481000	481500	480500	150
611	20230731	102500	47090366500	481000	480500	482500	480500	400
612	20230731	102400	46897757500	480500	482000	482500	480500	431
613	20230731	102300	46690284500	482000	483000	483000	482000	265
614	20230731	102200	46562453500	483000	484500	485000	482500	622
615	20230731	102100	46261733000	484500	485000	485500	484000	280
616	20230731	102000	46125970000	484000	483500	486000	483500	186
617	20230731	101900	46035848000	484000	485500	486000	483000	997
618	20230731	101800	45552854000	486000	487000	487000	485500	444
619	20230731	101700	45336907500	487500	486000	488500	486000	312
620	20230731	101600	45184902500	486000	486000	488000	485500	1877
621	20230731	101500	44272678000	486000	488000	488500	485500	2531
622	20230731	101400	43042129000	488000	489000	489000	487500	377
623	20230731	101300	42857944000	489000	486000	489000	486000	4204
624	20230731	101200	40813720500	485500	485000	486000	483500	920
625	20230731	101100	40367676500	485000	486000	486000	485000	354
626	20230731	101000	40195740000	485500	486000	486000	485000	593
627	20230731	100900	39907796500	485500	484500	486000	484000	795
628	20230731	100800	39522147500	484500	484000	484500	483500	261
629	20230731	100700	39395799500	484000	483500	484500	482500	530
630	20230731	100600	39139520500	483000	484000	485000	483000	752
631	20230731	100500	38775777000	484000	483500	485500	483000	848
632	20230731	100400	38365568500	483500	485500	487000	483500	1632
633	20230731	100300	37573906000	485500	488500	489000	485500	1099
634	20230731	100200	37037671500	488500	489000	491500	488500	2907
635	20230731	100100	35614066000	489000	491000	491500	488500	1322
636	20230731	100000	34966255500	491500	491000	492000	490500	589
637	20230731	095900	34676732000	490500	490500	492000	489000	899
638	20230731	095800	34235988500	490500	492500	492500	489000	869
639	20230731	095700	33809501000	492500	488500	493000	487500	2973
640	20230731	095600	32352702500	488000	485500	488500	485500	1734
641	20230731	095500	31508560500	485500	485500	486000	485000	764
642	20230731	095400	31137593000	486000	485000	486000	484500	1128
643	20230731	095300	30590182000	485000	484500	485500	484000	2388
644	20230731	095200	29432124500	485000	483500	485000	482000	1295
645	20230731	095100	28806042000	482500	482500	483500	482000	991
646	20230731	095000	28327506500	482000	478500	483000	478000	4728
647	20230731	094900	26055800000	478500	477000	478500	477000	2178
648	20230731	094800	25015203000	477000	477500	477500	476500	1004
649	20230731	094700	24536070000	477500	478000	478000	475000	867
650	20230731	094600	24122007000	477500	475000	478000	475000	1538
651	20230731	094500	23388617000	475000	475000	476000	474500	529
652	20230731	094400	23137300500	474500	474000	475000	473000	409
653	20230731	094300	22943510500	474000	477500	477500	473000	785
654	20230731	094200	22570547000	477000	476000	478000	475000	1113
655	20230731	094100	22040129500	476000	476500	478500	475000	2053
656	20230731	094000	21060371000	476500	474500	476500	473500	902
657	20230731	093900	20631636000	474500	476000	476000	473500	1801
658	20230731	093800	19774620500	476000	476000	476000	476000	0
659	20230731	093700	19774620500	476000	473500	476000	473000	2024
660	20230731	093600	18813787000	473500	473000	474500	473000	915
661	20230731	093500	18380467500	474000	474500	474500	471500	907
662	20230731	093400	17950657500	475000	468500	475000	467500	4503
663	20230731	093300	15829941500	468500	468500	469000	467500	235
664	20230731	093200	15719837500	468500	467000	469000	466500	1126
665	20230731	093100	15192866500	467000	465000	467000	463500	915
666	20230731	093000	14766630500	465000	466000	466500	465000	971
667	20230731	092900	14314413500	466000	467000	467500	465500	689
668	20230731	092800	13993119000	467500	468000	469000	466000	1013
669	20230731	092700	13519001500	468000	467500	470000	467500	683
670	20230731	092600	13198808500	466000	469500	469500	465000	1045
671	20230731	092500	12711003500	469000	470500	471000	467000	1147
672	20230731	092400	12172096500	470500	469500	470500	469000	1644
673	20230731	092300	11399511000	470000	468000	470000	467500	1554
674	20230731	092200	10670441000	468000	464500	469000	463500	2062
675	20230731	092100	9709516000	464000	461000	464000	460500	1697
676	20230731	092000	8925804000	461500	457000	461500	457000	1222
677	20230731	091900	8363770000	459000	458500	462000	456500	2425
678	20230731	091800	7247955500	458500	458000	459500	456000	1053
679	20230731	091700	6765216500	456500	456500	458000	454000	830
680	20230731	091600	6386112000	455500	455000	457000	453000	789
681	20230731	091500	6026908500	453000	457000	457500	453000	683
682	20230731	091400	5715865000	457000	455500	458000	455500	616
683	20230731	091300	5434097500	455500	455000	460000	454000	2169
684	20230731	091200	4442001500	455500	457000	458500	454000	1672
685	20230731	091100	3680401500	458500	448000	459000	446000	2616
686	20230731	091000	2493533000	448000	446000	451500	445500	1343
687	20230731	090900	1889907000	445000	440500	446000	440000	749
688	20230731	090800	1557345000	440500	439500	440500	437500	615
689	20230731	090700	1287301500	437500	439000	440000	437500	218
690	20230731	090600	1191641500	439500	438500	439500	437000	366
691	20230731	090500	1031134500	438500	438500	439000	437000	506
692	20230731	090400	809466000	438500	434500	438500	434500	249
693	20230731	090300	700764000	434500	434500	435500	434500	232
694	20230731	090200	599859500	434500	434500	435000	434500	132
695	20230731	090100	542452500	434500	435500	435500	434000	219
696	20230731	090000	447286500	435000	433000	435500	433000	995