KissMeData/190650/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,200800,88486300,6330,6330,6330,6330,628
20230731,200700,88486300,6330,6330,6330,6330,0
20230731,200600,88486300,6330,6330,6330,6330,0
20230731,200500,88486300,6330,6330,6330,6330,0
20230731,200400,88486300,6330,6330,6330,6330,0
20230731,200300,88486300,6330,6330,6330,6330,0
20230731,200200,88486300,6330,6330,6330,6330,0
20230731,200100,88486300,6330,6330,6330,6330,0
20230731,200000,88486300,6330,6330,6330,6330,0
20230731,195900,88486300,6330,6330,6330,6330,0
20230731,195800,88486300,6330,6330,6330,6330,0
20230731,195700,88486300,6330,6330,6330,6330,0
20230731,195600,88486300,6330,6330,6330,6330,0
20230731,195500,88486300,6330,6330,6330,6330,0
20230731,195400,88486300,6330,6330,6330,6330,0
20230731,195300,88486300,6330,6330,6330,6330,0
20230731,195200,88486300,6330,6330,6330,6330,0
20230731,195100,88486300,6330,6330,6330,6330,0
20230731,195000,88486300,6330,6330,6330,6330,0
20230731,194900,88486300,6330,6330,6330,6330,0
20230731,194800,88486300,6330,6330,6330,6330,0
20230731,194700,88486300,6330,6330,6330,6330,0
20230731,194600,88486300,6330,6330,6330,6330,0
20230731,194500,88486300,6330,6330,6330,6330,0
20230731,194400,88486300,6330,6330,6330,6330,0
20230731,194300,88486300,6330,6330,6330,6330,0
20230731,194200,88486300,6330,6330,6330,6330,0
20230731,194100,88486300,6330,6330,6330,6330,0
20230731,194000,88486300,6330,6330,6330,6330,0
20230731,193900,88486300,6330,6330,6330,6330,0
20230731,193800,88486300,6330,6330,6330,6330,628
20230731,193700,88486300,6330,6330,6330,6330,0
20230731,193600,88486300,6330,6330,6330,6330,0
20230731,193500,88486300,6330,6330,6330,6330,0
20230731,193400,88486300,6330,6330,6330,6330,0
20230731,193300,88486300,6330,6330,6330,6330,0
20230731,193200,88486300,6330,6330,6330,6330,0
20230731,193100,88486300,6330,6330,6330,6330,0
20230731,193000,88486300,6330,6330,6330,6330,0
20230731,192900,88486300,6330,6330,6330,6330,0
20230731,192800,88486300,6330,6330,6330,6330,0
20230731,192700,88486300,6330,6330,6330,6330,0
20230731,192600,88486300,6330,6330,6330,6330,0
20230731,192500,88486300,6330,6330,6330,6330,0
20230731,192400,88486300,6330,6330,6330,6330,0
20230731,192300,88486300,6330,6330,6330,6330,0
20230731,192200,88486300,6330,6330,6330,6330,0
20230731,192100,88486300,6330,6330,6330,6330,0
20230731,192000,88486300,6330,6330,6330,6330,0
20230731,191900,88486300,6330,6330,6330,6330,0
20230731,191800,88486300,6330,6330,6330,6330,0
20230731,191700,88486300,6330,6330,6330,6330,0
20230731,191600,88486300,6330,6330,6330,6330,0
20230731,191500,88486300,6330,6330,6330,6330,0
20230731,191400,88486300,6330,6330,6330,6330,0
20230731,191300,88486300,6330,6330,6330,6330,0
20230731,191200,88486300,6330,6330,6330,6330,0
20230731,191100,88486300,6330,6330,6330,6330,0
20230731,191000,88486300,6330,6330,6330,6330,0
20230731,190900,88486300,6330,6330,6330,6330,0
20230731,190800,88486300,6330,6330,6330,6330,628
20230731,190700,88486300,6330,6330,6330,6330,0
20230731,190600,88486300,6330,6330,6330,6330,0
20230731,190500,88486300,6330,6330,6330,6330,0
20230731,190400,88486300,6330,6330,6330,6330,0
20230731,190300,88486300,6330,6330,6330,6330,0
20230731,190200,88486300,6330,6330,6330,6330,0
20230731,190100,88486300,6330,6330,6330,6330,0
20230731,190000,88486300,6330,6330,6330,6330,0
20230731,185900,88486300,6330,6330,6330,6330,0
20230731,185800,88486300,6330,6330,6330,6330,0
20230731,185700,88486300,6330,6330,6330,6330,0
20230731,185600,88486300,6330,6330,6330,6330,0
20230731,185500,88486300,6330,6330,6330,6330,0
20230731,185400,88486300,6330,6330,6330,6330,0
20230731,185300,88486300,6330,6330,6330,6330,0
20230731,185200,88486300,6330,6330,6330,6330,0
20230731,185100,88486300,6330,6330,6330,6330,0
20230731,185000,88486300,6330,6330,6330,6330,0
20230731,184900,88486300,6330,6330,6330,6330,0
20230731,184800,88486300,6330,6330,6330,6330,0
20230731,184700,88486300,6330,6330,6330,6330,0
20230731,184600,88486300,6330,6330,6330,6330,0
20230731,184500,88486300,6330,6330,6330,6330,0
20230731,184400,88486300,6330,6330,6330,6330,0
20230731,184300,88486300,6330,6330,6330,6330,0
20230731,184200,88486300,6330,6330,6330,6330,0
20230731,184100,88486300,6330,6330,6330,6330,0
20230731,184000,88486300,6330,6330,6330,6330,0
20230731,183900,88486300,6330,6330,6330,6330,0
20230731,183800,88486300,6330,6330,6330,6330,628
20230731,183700,88486300,6330,6330,6330,6330,0
20230731,183600,88486300,6330,6330,6330,6330,0
20230731,183500,88486300,6330,6330,6330,6330,0
20230731,183400,88486300,6330,6330,6330,6330,0
20230731,183300,88486300,6330,6330,6330,6330,0
20230731,183200,88486300,6330,6330,6330,6330,0
20230731,183100,88486300,6330,6330,6330,6330,0
20230731,183000,88486300,6330,6330,6330,6330,0
20230731,182900,88486300,6330,6330,6330,6330,0
20230731,182800,88486300,6330,6330,6330,6330,0
20230731,182700,88486300,6330,6330,6330,6330,0
20230731,182600,88486300,6330,6330,6330,6330,0
20230731,182500,88486300,6330,6330,6330,6330,0
20230731,182400,88486300,6330,6330,6330,6330,0
20230731,182300,88486300,6330,6330,6330,6330,0
20230731,182200,88486300,6330,6330,6330,6330,0
20230731,182100,88486300,6330,6330,6330,6330,0
20230731,182000,88486300,6330,6330,6330,6330,0
20230731,181900,88486300,6330,6330,6330,6330,0
20230731,181800,88486300,6330,6330,6330,6330,0
20230731,181700,88486300,6330,6330,6330,6330,0
20230731,181600,88486300,6330,6330,6330,6330,0
20230731,181500,88486300,6330,6330,6330,6330,0
20230731,181400,88486300,6330,6330,6330,6330,0
20230731,181300,88486300,6330,6330,6330,6330,0
20230731,181200,88486300,6330,6330,6330,6330,0
20230731,181100,88486300,6330,6330,6330,6330,0
20230731,181000,88486300,6330,6330,6330,6330,0
20230731,180900,88486300,6330,6330,6330,6330,0
20230731,180800,88486300,6330,6330,6330,6330,628
20230731,180700,88486300,6330,6330,6330,6330,0
20230731,180600,88486300,6330,6330,6330,6330,0
20230731,180500,88486300,6330,6330,6330,6330,0
20230731,180400,88486300,6330,6330,6330,6330,0
20230731,180300,88486300,6330,6330,6330,6330,0
20230731,180200,88486300,6330,6330,6330,6330,0
20230731,180100,88486300,6330,6330,6330,6330,0
20230731,180000,88486300,6330,6330,6330,6330,0
20230731,175900,88486300,6330,6330,6330,6330,0
20230731,175800,88486300,6330,6330,6330,6330,0
20230731,175700,88486300,6330,6330,6330,6330,0
20230731,175600,88486300,6330,6330,6330,6330,0
20230731,175500,88486300,6330,6330,6330,6330,0
20230731,175400,88486300,6330,6330,6330,6330,0
20230731,175300,88486300,6330,6330,6330,6330,0
20230731,175200,88486300,6330,6330,6330,6330,0
20230731,175100,88486300,6330,6330,6330,6330,0
20230731,175000,88486300,6330,6330,6330,6330,0
20230731,174900,88486300,6330,6330,6330,6330,0
20230731,174800,88486300,6330,6330,6330,6330,0
20230731,174700,88486300,6330,6330,6330,6330,0
20230731,174600,88486300,6330,6330,6330,6330,0
20230731,174500,88486300,6330,6330,6330,6330,0
20230731,174400,88486300,6330,6330,6330,6330,0
20230731,174300,88486300,6330,6330,6330,6330,0
20230731,174200,88486300,6330,6330,6330,6330,0
20230731,174100,88486300,6330,6330,6330,6330,0
20230731,174000,88486300,6330,6330,6330,6330,0
20230731,173900,88486300,6330,6330,6330,6330,0
20230731,173800,88486300,6330,6330,6330,6330,628
20230731,173700,88486300,6330,6330,6330,6330,0
20230731,173600,88486300,6330,6330,6330,6330,0
20230731,173500,88486300,6330,6330,6330,6330,0
20230731,173400,88486300,6330,6330,6330,6330,0
20230731,173300,88486300,6330,6330,6330,6330,0
20230731,173200,88486300,6330,6330,6330,6330,0
20230731,173100,88486300,6330,6330,6330,6330,0
20230731,173000,88486300,6330,6330,6330,6330,0
20230731,172900,88486300,6330,6330,6330,6330,0
20230731,172800,88486300,6330,6330,6330,6330,0
20230731,172700,88486300,6330,6330,6330,6330,0
20230731,172600,88486300,6330,6330,6330,6330,0
20230731,172500,88486300,6330,6330,6330,6330,0
20230731,172400,88486300,6330,6330,6330,6330,0
20230731,172300,88486300,6330,6330,6330,6330,0
20230731,172200,88486300,6330,6330,6330,6330,0
20230731,172100,88486300,6330,6330,6330,6330,0
20230731,172000,88486300,6330,6330,6330,6330,0
20230731,171900,88486300,6330,6330,6330,6330,0
20230731,171800,88486300,6330,6330,6330,6330,0
20230731,171700,88486300,6330,6330,6330,6330,0
20230731,171600,88486300,6330,6330,6330,6330,0
20230731,171500,88486300,6330,6330,6330,6330,0
20230731,171400,88486300,6330,6330,6330,6330,0
20230731,171300,88486300,6330,6330,6330,6330,0
20230731,171200,88486300,6330,6330,6330,6330,0
20230731,171100,88486300,6330,6330,6330,6330,0
20230731,171000,88486300,6330,6330,6330,6330,0
20230731,170900,88486300,6330,6330,6330,6330,0
20230731,170800,88486300,6330,6330,6330,6330,628
20230731,170700,88486300,6330,6330,6330,6330,0
20230731,170600,88486300,6330,6330,6330,6330,0
20230731,170500,88486300,6330,6330,6330,6330,0
20230731,170400,88486300,6330,6330,6330,6330,0
20230731,170300,88486300,6330,6330,6330,6330,0
20230731,170200,88486300,6330,6330,6330,6330,0
20230731,170100,88486300,6330,6330,6330,6330,0
20230731,170000,88486300,6330,6330,6330,6330,0
20230731,165900,88486300,6330,6330,6330,6330,0
20230731,165800,88486300,6330,6330,6330,6330,0
20230731,165700,88486300,6330,6330,6330,6330,0
20230731,165600,88486300,6330,6330,6330,6330,0
20230731,165500,88486300,6330,6330,6330,6330,0
20230731,165400,88486300,6330,6330,6330,6330,0
20230731,165300,88486300,6330,6330,6330,6330,0
20230731,165200,88486300,6330,6330,6330,6330,0
20230731,165100,88486300,6330,6330,6330,6330,0
20230731,165000,88486300,6330,6330,6330,6330,0
20230731,164900,88486300,6330,6330,6330,6330,0
20230731,164800,88486300,6330,6330,6330,6330,0
20230731,164700,88486300,6330,6330,6330,6330,0
20230731,164600,88486300,6330,6330,6330,6330,0
20230731,164500,88486300,6330,6330,6330,6330,0
20230731,164400,88486300,6330,6330,6330,6330,0
20230731,164300,88486300,6330,6330,6330,6330,0
20230731,164200,88486300,6330,6330,6330,6330,0
20230731,164100,88486300,6330,6330,6330,6330,0
20230731,164000,88486300,6330,6330,6330,6330,0
20230731,163900,88486300,6330,6330,6330,6330,0
20230731,163800,88486300,6330,6330,6330,6330,628
20230731,163700,88486300,6330,6330,6330,6330,0
20230731,163600,88486300,6330,6330,6330,6330,0
20230731,163500,88486300,6330,6330,6330,6330,0
20230731,163400,88486300,6330,6330,6330,6330,0
20230731,163300,88486300,6330,6330,6330,6330,0
20230731,163200,88486300,6330,6330,6330,6330,0
20230731,163100,88486300,6330,6330,6330,6330,0
20230731,163000,88486300,6330,6330,6330,6330,0
20230731,162900,88486300,6330,6330,6330,6330,0
20230731,162800,88486300,6330,6330,6330,6330,0
20230731,162700,88486300,6330,6330,6330,6330,0
20230731,162600,88486300,6330,6330,6330,6330,0
20230731,162500,88486300,6330,6330,6330,6330,0
20230731,162400,88486300,6330,6330,6330,6330,0
20230731,162300,88486300,6330,6330,6330,6330,0
20230731,162200,88486300,6330,6330,6330,6330,0
20230731,162100,88486300,6330,6330,6330,6330,0
20230731,162000,88486300,6330,6330,6330,6330,0
20230731,161900,88486300,6330,6330,6330,6330,0
20230731,161800,88486300,6330,6330,6330,6330,0
20230731,161700,88486300,6330,6330,6330,6330,0
20230731,161600,88486300,6330,6330,6330,6330,0
20230731,161500,88486300,6330,6330,6330,6330,0
20230731,161400,88486300,6330,6330,6330,6330,0
20230731,161300,88486300,6330,6330,6330,6330,0
20230731,161200,88486300,6330,6330,6330,6330,0
20230731,161100,88486300,6330,6330,6330,6330,0
20230731,161000,88486300,6330,6330,6330,6330,0
20230731,160900,88486300,6330,6330,6330,6330,0
20230731,160800,88486300,6330,6330,6330,6330,628
20230731,160700,88486300,6330,6330,6330,6330,0
20230731,160600,88486300,6330,6330,6330,6330,0
20230731,160500,88486300,6330,6330,6330,6330,0
20230731,160400,88486300,6330,6330,6330,6330,0
20230731,160300,88486300,6330,6330,6330,6330,0
20230731,160200,88486300,6330,6330,6330,6330,0
20230731,160100,88486300,6330,6330,6330,6330,0
20230731,160000,88486300,6330,6330,6330,6330,0
20230731,155900,88486300,6330,6330,6330,6330,0
20230731,155800,88486300,6330,6330,6330,6330,0
20230731,155700,88486300,6330,6330,6330,6330,0
20230731,155600,88486300,6330,6330,6330,6330,0
20230731,155500,88486300,6330,6330,6330,6330,0
20230731,155400,88486300,6330,6330,6330,6330,0
20230731,155300,88486300,6330,6330,6330,6330,0
20230731,155200,88486300,6330,6330,6330,6330,0
20230731,155100,88486300,6330,6330,6330,6330,0
20230731,155000,88486300,6330,6330,6330,6330,0
20230731,154900,88486300,6330,6330,6330,6330,0
20230731,154800,88486300,6330,6330,6330,6330,0
20230731,154700,88486300,6330,6330,6330,6330,0
20230731,154600,88486300,6330,6330,6330,6330,0
20230731,154500,88486300,6330,6330,6330,6330,0
20230731,154400,88486300,6330,6330,6330,6330,0
20230731,154300,88486300,6330,6330,6330,6330,0
20230731,154200,88486300,6330,6330,6330,6330,0
20230731,154100,88486300,6330,6330,6330,6330,0
20230731,154000,88486300,6330,6330,6330,6330,0
20230731,153900,88486300,6330,6330,6330,6330,0
20230731,153800,88486300,6330,6330,6330,6330,628
20230731,153700,88486300,6330,6330,6330,6330,0
20230731,153600,88486300,6330,6330,6330,6330,0
20230731,153500,88486300,6330,6330,6330,6330,0
20230731,153400,88486300,6330,6330,6330,6330,0
20230731,153300,88486300,6330,6330,6330,6330,0
20230731,153200,88486300,6330,6330,6330,6330,0
20230731,153100,88486300,6330,6330,6330,6330,0
20230731,153000,88486300,6330,6330,6330,6330,628
20230731,152900,84511060,6300,6300,6300,6300,0
20230731,152800,84511060,6300,6300,6300,6300,0
20230731,152700,84511060,6300,6300,6300,6300,0
20230731,152600,84511060,6300,6300,6300,6300,0
20230731,152500,84511060,6300,6300,6300,6300,0
20230731,152400,84511060,6300,6300,6300,6300,0
20230731,152300,84511060,6300,6300,6300,6300,0
20230731,152200,84511060,6300,6300,6300,6300,0
20230731,152100,84511060,6300,6300,6300,6300,0
20230731,152000,84511060,6300,6300,6300,6300,0
20230731,151900,84511060,6300,6290,6300,6290,201
20230731,151800,83246760,6300,6300,6300,6300,0
20230731,151700,83246760,6300,6280,6300,6280,301
20230731,151600,81356460,6290,6290,6290,6290,0
20230731,151500,81356460,6290,6290,6290,6290,0
20230731,151400,81356460,6290,6290,6290,6290,2
20230731,151300,81343880,6300,6300,6300,6300,0
20230731,151200,81343880,6300,6300,6300,6300,0
20230731,151100,81343880,6300,6300,6300,6300,0
20230731,151000,81343880,6300,6300,6300,6300,0
20230731,150900,81343880,6300,6300,6300,6300,1
20230731,150800,81337580,6300,6290,6300,6290,100
20230731,150700,80708530,6290,6290,6290,6290,0
20230731,150600,80708530,6290,6290,6290,6290,0
20230731,150500,80708530,6290,6290,6290,6290,0
20230731,150400,80708530,6290,6290,6290,6290,0
20230731,150300,80708530,6290,6290,6290,6290,0
20230731,150200,80708530,6290,6290,6290,6290,100
20230731,150100,80079530,6290,6290,6290,6290,0
20230731,150000,80079530,6290,6290,6290,6290,0
20230731,145900,80079530,6290,6290,6290,6290,0
20230731,145800,80079530,6290,6290,6290,6290,0
20230731,145700,80079530,6290,6290,6290,6290,0
20230731,145600,80079530,6290,6290,6290,6290,0
20230731,145500,80079530,6290,6290,6290,6290,0
20230731,145400,80079530,6290,6290,6290,6290,0
20230731,145300,80079530,6290,6290,6290,6290,0
20230731,145200,80079530,6290,6290,6290,6290,0
20230731,145100,80079530,6290,6290,6290,6290,0
20230731,145000,80079530,6290,6290,6290,6290,0
20230731,144900,80079530,6290,6280,6290,6280,876
20230731,144800,74575280,6280,6280,6280,6280,0
20230731,144700,74575280,6280,6280,6280,6280,0
20230731,144600,74575280,6280,6280,6280,6280,0
20230731,144500,74575280,6280,6280,6280,6280,0
20230731,144400,74575280,6280,6280,6280,6280,0
20230731,144300,74575280,6280,6280,6280,6280,0
20230731,144200,74575280,6280,6280,6280,6280,0
20230731,144100,74575280,6280,6280,6280,6280,0
20230731,144000,74575280,6280,6280,6280,6280,0
20230731,143900,74575280,6280,6280,6280,6280,0
20230731,143800,74575280,6280,6280,6280,6280,0
20230731,143700,74575280,6280,6280,6280,6280,100
20230731,143600,73947280,6280,6280,6280,6280,1
20230731,143500,73941000,6260,6260,6260,6260,0
20230731,143400,73941000,6260,6260,6260,6260,0
20230731,143300,73941000,6260,6260,6260,6260,36
20230731,143200,73715640,6280,6280,6280,6280,0
20230731,143100,73715640,6280,6280,6280,6280,2
20230731,143000,73703080,6290,6290,6290,6290,0
20230731,142900,73703080,6290,6290,6290,6290,0
20230731,142800,73703080,6290,6290,6290,6290,0
20230731,142700,73703080,6290,6290,6290,6290,60
20230731,142600,73325680,6290,6290,6290,6290,4
20230731,142500,73300520,6290,6290,6290,6290,0
20230731,142400,73300520,6290,6290,6290,6290,0
20230731,142300,73300520,6290,6290,6290,6290,0
20230731,142200,73300520,6290,6290,6290,6290,0
20230731,142100,73300520,6290,6290,6290,6290,0
20230731,142000,73300520,6290,6290,6290,6290,0
20230731,141900,73300520,6290,6290,6290,6290,0
20230731,141800,73300520,6290,6290,6290,6290,0
20230731,141700,73300520,6290,6290,6290,6290,0
20230731,141600,73300520,6290,6290,6290,6290,0
20230731,141500,73300520,6290,6290,6290,6290,0
20230731,141400,73300520,6290,6290,6290,6290,0
20230731,141300,73300520,6290,6290,6290,6290,0
20230731,141200,73300520,6290,6290,6290,6290,0
20230731,141100,73300520,6290,6290,6290,6290,0
20230731,141000,73300520,6290,6290,6290,6290,0
20230731,140900,73300520,6290,6290,6290,6290,0
20230731,140800,73300520,6290,6290,6290,6290,0
20230731,140700,73300520,6290,6290,6290,6290,0
20230731,140600,73300520,6290,6290,6290,6290,708
20230731,140500,68847200,6260,6260,6260,6260,0
20230731,140400,68847200,6260,6260,6260,6260,0
20230731,140300,68847200,6260,6260,6260,6260,0
20230731,140200,68847200,6260,6260,6260,6260,0
20230731,140100,68847200,6260,6260,6260,6260,0
20230731,140000,68847200,6260,6270,6270,6260,18
20230731,135900,68734360,6300,6300,6300,6300,0
20230731,135800,68734360,6300,6300,6300,6300,0
20230731,135700,68734360,6300,6300,6300,6300,0
20230731,135600,68734360,6300,6280,6300,6280,700
20230731,135500,64326590,6280,6280,6280,6280,1
20230731,135400,64320310,6290,6290,6290,6290,0
20230731,135300,64320310,6290,6290,6290,6290,0
20230731,135200,64320310,6290,6290,6290,6290,0
20230731,135100,64320310,6290,6290,6290,6290,0
20230731,135000,64320310,6290,6290,6290,6290,1
20230731,134900,64314020,6290,6290,6290,6290,0
20230731,134800,64314020,6290,6290,6290,6290,0
20230731,134700,64314020,6290,6290,6290,6290,0
20230731,134600,64314020,6290,6290,6290,6290,0
20230731,134500,64314020,6290,6290,6290,6290,0
20230731,134400,64314020,6290,6290,6290,6290,0
20230731,134300,64314020,6290,6290,6290,6290,0
20230731,134200,64314020,6290,6290,6290,6290,0
20230731,134100,64314020,6290,6290,6290,6290,0
20230731,134000,64314020,6290,6290,6290,6290,0
20230731,133900,64314020,6290,6290,6290,6290,0
20230731,133800,64314020,6290,6290,6290,6290,0
20230731,133700,64314020,6290,6290,6290,6290,0
20230731,133600,64314020,6290,6290,6290,6290,0
20230731,133500,64314020,6290,6290,6290,6290,0
20230731,133400,64314020,6290,6290,6290,6290,0
20230731,133300,64314020,6290,6290,6290,6290,0
20230731,133200,64314020,6290,6290,6290,6290,0
20230731,133100,64314020,6290,6290,6290,6290,0
20230731,133000,64314020,6290,6290,6290,6290,0
20230731,132900,64314020,6290,6290,6290,6290,0
20230731,132800,64314020,6290,6290,6290,6290,0
20230731,132700,64314020,6290,6290,6290,6290,0
20230731,132600,64314020,6290,6290,6290,6290,0
20230731,132500,64314020,6290,6290,6290,6290,0
20230731,132400,64314020,6290,6290,6290,6290,0
20230731,132300,64314020,6290,6290,6290,6290,0
20230731,132200,64314020,6290,6290,6290,6290,0
20230731,132100,64314020,6290,6290,6290,6290,0
20230731,132000,64314020,6290,6290,6290,6290,0
20230731,131900,64314020,6290,6290,6290,6290,0
20230731,131800,64314020,6290,6290,6290,6290,0
20230731,131700,64314020,6290,6290,6290,6290,0
20230731,131600,64314020,6290,6290,6290,6290,0
20230731,131500,64314020,6290,6290,6290,6290,0
20230731,131400,64314020,6290,6290,6290,6290,0
20230731,131300,64314020,6290,6290,6290,6290,0
20230731,131200,64314020,6290,6290,6290,6290,0
20230731,131100,64314020,6290,6290,6290,6290,0
20230731,131000,64314020,6290,6290,6290,6290,0
20230731,130900,64314020,6290,6290,6290,6290,0
20230731,130800,64314020,6290,6290,6290,6290,0
20230731,130700,64314020,6290,6290,6290,6290,0
20230731,130600,64314020,6290,6290,6290,6290,0
20230731,130500,64314020,6290,6290,6290,6290,0
20230731,130400,64314020,6290,6290,6290,6290,0
20230731,130300,64314020,6290,6290,6290,6290,15
20230731,130200,64219670,6290,6290,6290,6290,0
20230731,130100,64219670,6290,6290,6290,6290,0
20230731,130000,64219670,6290,6290,6290,6290,20
20230731,125900,64093870,6290,6290,6290,6290,0
20230731,125800,64093870,6290,6290,6290,6290,0
20230731,125700,64093870,6290,6290,6290,6290,0
20230731,125600,64093870,6290,6290,6290,6290,0
20230731,125500,64093870,6290,6290,6290,6290,0
20230731,125400,64093870,6290,6290,6290,6290,0
20230731,125300,64093870,6290,6290,6290,6290,0
20230731,125200,64093870,6290,6290,6290,6290,0
20230731,125100,64093870,6290,6290,6290,6290,0
20230731,125000,64093870,6290,6290,6290,6290,20
20230731,124900,63968070,6290,6290,6290,6290,1
20230731,124800,63961780,6290,6290,6290,6290,0
20230731,124700,63961780,6290,6290,6290,6290,0
20230731,124600,63961780,6290,6290,6290,6290,0
20230731,124500,63961780,6290,6290,6290,6290,0
20230731,124400,63961780,6290,6290,6290,6290,0
20230731,124300,63961780,6290,6290,6290,6290,0
20230731,124200,63961780,6290,6290,6290,6290,0
20230731,124100,63961780,6290,6290,6290,6290,0
20230731,124000,63961780,6290,6290,6290,6290,0
20230731,123900,63961780,6290,6290,6290,6290,0
20230731,123800,63961780,6290,6290,6290,6290,0
20230731,123700,63961780,6290,6290,6290,6290,0
20230731,123600,63961780,6290,6290,6290,6290,0
20230731,123500,63961780,6290,6290,6290,6290,0
20230731,123400,63961780,6290,6290,6290,6290,0
20230731,123300,63961780,6290,6290,6290,6290,0
20230731,123200,63961780,6290,6290,6290,6290,0
20230731,123100,63961780,6290,6290,6290,6290,0
20230731,123000,63961780,6290,6290,6290,6290,0
20230731,122900,63961780,6290,6290,6290,6290,0
20230731,122800,63961780,6290,6290,6290,6290,0
20230731,122700,63961780,6290,6290,6290,6290,0
20230731,122600,63961780,6290,6290,6290,6290,0
20230731,122500,63961780,6290,6290,6290,6290,0
20230731,122400,63961780,6290,6290,6290,6290,0
20230731,122300,63961780,6290,6290,6290,6290,0
20230731,122200,63961780,6290,6290,6290,6290,0
20230731,122100,63961780,6290,6290,6290,6290,0
20230731,122000,63961780,6290,6290,6290,6290,0
20230731,121900,63961780,6290,6290,6290,6290,0
20230731,121800,63961780,6290,6290,6290,6290,0
20230731,121700,63961780,6290,6290,6290,6290,0
20230731,121600,63961780,6290,6290,6290,6290,0
20230731,121500,63961780,6290,6290,6290,6290,0
20230731,121400,63961780,6290,6290,6290,6290,0
20230731,121300,63961780,6290,6290,6290,6290,0
20230731,121200,63961780,6290,6290,6290,6290,0
20230731,121100,63961780,6290,6290,6290,6290,0
20230731,121000,63961780,6290,6290,6290,6290,0
20230731,120900,63961780,6290,6290,6290,6290,0
20230731,120800,63961780,6290,6290,6290,6290,0
20230731,120700,63961780,6290,6290,6290,6290,0
20230731,120600,63961780,6290,6290,6290,6290,0
20230731,120500,63961780,6290,6290,6290,6290,0
20230731,120400,63961780,6290,6290,6290,6290,0
20230731,120300,63961780,6290,6290,6290,6290,0
20230731,120200,63961780,6290,6290,6290,6290,0
20230731,120100,63961780,6290,6290,6290,6290,0
20230731,120000,63961780,6290,6290,6290,6290,0
20230731,115900,63961780,6290,6290,6290,6290,0
20230731,115800,63961780,6290,6290,6290,6290,0
20230731,115700,63961780,6290,6290,6290,6290,0
20230731,115600,63961780,6290,6290,6290,6290,0
20230731,115500,63961780,6290,6290,6290,6290,0
20230731,115400,63961780,6290,6290,6290,6290,0
20230731,115300,63961780,6290,6290,6290,6290,0
20230731,115200,63961780,6290,6290,6290,6290,0
20230731,115100,63961780,6290,6290,6290,6290,0
20230731,115000,63961780,6290,6290,6290,6290,0
20230731,114900,63961780,6290,6290,6290,6290,0
20230731,114800,63961780,6290,6290,6290,6290,0
20230731,114700,63961780,6290,6290,6290,6290,0
20230731,114600,63961780,6290,6290,6290,6290,0
20230731,114500,63961780,6290,6290,6290,6290,0
20230731,114400,63961780,6290,6290,6290,6290,0
20230731,114300,63961780,6290,6290,6290,6290,10
20230731,114200,63898880,6290,6290,6290,6290,5
20230731,114100,63867430,6290,6290,6290,6290,0
20230731,114000,63867430,6290,6260,6290,6250,310
20230731,113900,61927650,6290,6290,6290,6290,0
20230731,113800,61927650,6290,6290,6290,6290,0
20230731,113700,61927650,6290,6290,6290,6290,0
20230731,113600,61927650,6290,6290,6290,6290,0
20230731,113500,61927650,6290,6290,6290,6290,0
20230731,113400,61927650,6290,6290,6290,6290,0
20230731,113300,61927650,6290,6290,6290,6290,0
20230731,113200,61927650,6290,6290,6290,6290,0
20230731,113100,61927650,6290,6290,6290,6290,0
20230731,113000,61927650,6290,6290,6290,6290,1
20230731,112900,61921360,6260,6260,6260,6260,0
20230731,112800,61921360,6260,6260,6260,6260,0
20230731,112700,61921360,6260,6260,6260,6260,0
20230731,112600,61921360,6260,6260,6260,6260,1
20230731,112500,61915100,6250,6270,6270,6250,156
20230731,112400,60940000,6300,6300,6300,6300,0
20230731,112300,60940000,6300,6300,6300,6300,0
20230731,112200,60940000,6300,6300,6300,6300,1
20230731,112100,60933700,6280,6290,6290,6280,155
20230731,112000,59960040,6300,6300,6300,6300,1
20230731,111900,59953740,6290,6290,6290,6290,2
20230731,111800,59941160,6300,6300,6300,6300,0
20230731,111700,59941160,6300,6300,6300,6300,0
20230731,111600,59941160,6300,6300,6300,6300,0
20230731,111500,59941160,6300,6300,6300,6300,0
20230731,111400,59941160,6300,6300,6300,6300,0
20230731,111300,59941160,6300,6300,6300,6300,0
20230731,111200,59941160,6300,6300,6300,6300,1
20230731,111100,59934860,6300,6300,6300,6300,0
20230731,111000,59934860,6300,6300,6300,6300,0
20230731,110900,59934860,6300,6300,6300,6300,0
20230731,110800,59934860,6300,6300,6300,6300,0
20230731,110700,59934860,6300,6300,6300,6300,0
20230731,110600,59934860,6300,6300,6300,6300,0
20230731,110500,59934860,6300,6300,6300,6300,0
20230731,110400,59934860,6300,6300,6300,6300,0
20230731,110300,59934860,6300,6290,6300,6290,19
20230731,110200,59815190,6280,6280,6280,6280,0
20230731,110100,59815190,6280,6280,6280,6280,74
20230731,110000,59350470,6280,6280,6280,6280,15
20230731,105900,59256270,6290,6290,6290,6290,0
20230731,105800,59256270,6290,6290,6290,6290,0
20230731,105700,59256270,6290,6290,6290,6290,0
20230731,105600,59256270,6290,6290,6290,6290,0
20230731,105500,59256270,6290,6290,6290,6290,1
20230731,105400,59249980,6250,6250,6250,6250,0
20230731,105300,59249980,6250,6250,6250,6250,0
20230731,105200,59249980,6250,6280,6280,6250,2000
20230731,105100,46725910,6280,6280,6280,6280,0
20230731,105000,46725910,6280,6280,6280,6280,0
20230731,104900,46725910,6280,6300,6300,6280,396
20230731,104800,44237790,6320,6320,6320,6320,1
20230731,104700,44231470,6320,6320,6320,6320,0
20230731,104600,44231470,6320,6320,6320,6320,0
20230731,104500,44231470,6320,6320,6320,6320,8
20230731,104400,44180910,6320,6320,6320,6320,0
20230731,104300,44180910,6320,6320,6320,6320,100
20230731,104200,43548910,6320,6320,6320,6320,0
20230731,104100,43548910,6320,6320,6320,6320,0
20230731,104000,43548910,6320,6320,6320,6320,0
20230731,103900,43548910,6320,6320,6320,6320,0
20230731,103800,43548910,6320,6320,6320,6320,1
20230731,103700,43542590,6280,6280,6280,6280,0
20230731,103600,43542590,6280,6280,6280,6280,0
20230731,103500,43542590,6280,6280,6280,6280,0
20230731,103400,43542590,6280,6280,6280,6280,0
20230731,103300,43542590,6280,6280,6280,6280,0
20230731,103200,43542590,6280,6280,6280,6280,0
20230731,103100,43542590,6280,6290,6290,6280,117
20230731,103000,42807600,6320,6290,6320,6280,125
20230731,102900,42021940,6320,6320,6320,6320,0
20230731,102800,42021940,6320,6320,6320,6320,0
20230731,102700,42021940,6320,6320,6320,6320,0
20230731,102600,42021940,6320,6320,6320,6320,0
20230731,102500,42021940,6320,6320,6320,6320,0
20230731,102400,42021940,6320,6320,6320,6320,0
20230731,102300,42021940,6320,6320,6320,6320,0
20230731,102200,42021940,6320,6320,6320,6320,0
20230731,102100,42021940,6320,6320,6320,6320,0
20230731,102000,42021940,6320,6320,6320,6320,0
20230731,101900,42021940,6320,6320,6320,6320,10
20230731,101800,41958740,6320,6300,6320,6300,5
20230731,101700,41927200,6300,6300,6300,6300,1
20230731,101600,41920900,6290,6290,6290,6290,0
20230731,101500,41920900,6290,6290,6290,6290,0
20230731,101400,41920900,6290,6290,6290,6290,0
20230731,101300,41920900,6290,6290,6290,6290,11
20230731,101200,41851710,6300,6300,6300,6300,0
20230731,101100,41851710,6300,6300,6300,6300,0
20230731,101000,41851710,6300,6300,6300,6300,0
20230731,100900,41851710,6300,6300,6300,6300,3
20230731,100800,41832810,6280,6280,6280,6280,100
20230731,100700,41204810,6280,6280,6280,6280,0
20230731,100600,41204810,6280,6280,6280,6280,500
20230731,100500,38064810,6340,6340,6340,6340,0
20230731,100400,38064810,6340,6340,6340,6340,0
20230731,100300,38064810,6340,6340,6340,6340,0
20230731,100200,38064810,6340,6340,6340,6340,0
20230731,100100,38064810,6340,6340,6340,6340,0
20230731,100000,38064810,6340,6340,6340,6340,0
20230731,095900,38064810,6340,6340,6340,6340,0
20230731,095800,38064810,6340,6340,6340,6340,0
20230731,095700,38064810,6340,6310,6340,6310,15
20230731,095600,37970110,6310,6310,6310,6310,0
20230731,095500,37970110,6310,6270,6310,6270,80
20230731,095400,37468320,6270,6280,6280,6270,30
20230731,095300,37280170,6290,6290,6290,6290,0
20230731,095200,37280170,6290,6290,6290,6290,2
20230731,095100,37267590,6270,6270,6270,6270,97
20230731,095000,36659400,6280,6280,6280,6280,3
20230731,094900,36640560,6310,6310,6310,6310,1
20230731,094800,36634250,6360,6360,6360,6360,0
20230731,094700,36634250,6360,6270,6360,6270,354
20230731,094600,34395440,6280,6280,6280,6280,57
20230731,094500,34037480,6300,6300,6300,6300,0
20230731,094400,34037480,6300,6300,6300,6300,0
20230731,094300,34037480,6300,6300,6300,6300,0
20230731,094200,34037480,6300,6280,6300,6280,112
20230731,094100,33331900,6300,6310,6310,6300,43
20230731,094000,33060980,6300,6300,6300,6300,0
20230731,093900,33060980,6300,6300,6300,6300,0
20230731,093800,33060980,6300,6300,6300,6300,0
20230731,093700,33060980,6300,6300,6300,6300,0
20230731,093600,33060980,6300,6300,6300,6300,0
20230731,093500,33060980,6300,6300,6300,6300,0
20230731,093400,33060980,6300,6300,6300,6300,100
20230731,093300,32430980,6350,6350,6350,6350,0
20230731,093200,32430980,6350,6350,6350,6350,0
20230731,093100,32430980,6350,6350,6350,6350,0
20230731,093000,32430980,6350,6350,6350,6350,1
20230731,092900,32424630,6300,6300,6300,6300,0
20230731,092800,32424630,6300,6330,6330,6300,700
20230731,092700,28011470,6300,6330,6330,6300,600
20230731,092600,24227900,6330,6350,6350,6330,2900
20230731,092500,5843140,6330,6330,6330,6330,0
20230731,092400,5843140,6330,6330,6330,6330,0
20230731,092300,5843140,6330,6330,6330,6330,1
20230731,092200,5836810,6350,6350,6350,6350,88
20230731,092100,5278010,6410,6410,6410,6410,0
20230731,092000,5278010,6410,6410,6410,6410,0
20230731,091900,5278010,6410,6410,6410,6410,0
20230731,091800,5278010,6410,6380,6410,6380,48
20230731,091700,4970460,6350,6350,6350,6350,8
20230731,091600,4919660,6350,6360,6360,6350,600
20230731,091500,1108060,6360,6360,6360,6360,0
20230731,091400,1108060,6360,6360,6360,6360,0
20230731,091300,1108060,6360,6360,6360,6360,126
20230731,091200,306700,6390,6390,6390,6390,1
20230731,091100,300310,6360,6360,6360,6360,0
20230731,091000,300310,6360,6360,6360,6360,1
20230731,090900,293950,6360,6360,6360,6360,0
20230731,090800,293950,6360,6360,6360,6360,0
20230731,090700,293950,6360,6360,6360,6360,0
20230731,090600,293950,6360,6360,6360,6360,0
20230731,090500,293950,6360,6360,6360,6360,1
20230731,090400,287590,6390,6390,6390,6390,44
20230731,090300,6430,6430,6430,6430,6430,0
20230731,090200,6430,6430,6430,6430,6430,0
20230731,090100,6430,6430,6430,6430,6430,0
20230731,090000,6430,6430,6430,6430,6430,1