KissMeData/201490/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201100,168980460,3040,3040,3040,3040,1926
20230731,201000,168980460,3040,3040,3040,3040,0
20230731,200900,168980460,3040,3040,3040,3040,0
20230731,200800,168980460,3040,3040,3040,3040,0
20230731,200700,168980460,3040,3040,3040,3040,0
20230731,200600,168980460,3040,3040,3040,3040,0
20230731,200500,168980460,3040,3040,3040,3040,0
20230731,200400,168980460,3040,3040,3040,3040,0
20230731,200300,168980460,3040,3040,3040,3040,0
20230731,200200,168980460,3040,3040,3040,3040,0
20230731,200100,168980460,3040,3040,3040,3040,0
20230731,200000,168980460,3040,3040,3040,3040,0
20230731,195900,168980460,3040,3040,3040,3040,0
20230731,195800,168980460,3040,3040,3040,3040,0
20230731,195700,168980460,3040,3040,3040,3040,0
20230731,195600,168980460,3040,3040,3040,3040,0
20230731,195500,168980460,3040,3040,3040,3040,0
20230731,195400,168980460,3040,3040,3040,3040,0
20230731,195300,168980460,3040,3040,3040,3040,0
20230731,195200,168980460,3040,3040,3040,3040,0
20230731,195100,168980460,3040,3040,3040,3040,0
20230731,195000,168980460,3040,3040,3040,3040,0
20230731,194900,168980460,3040,3040,3040,3040,0
20230731,194800,168980460,3040,3040,3040,3040,0
20230731,194700,168980460,3040,3040,3040,3040,0
20230731,194600,168980460,3040,3040,3040,3040,0
20230731,194500,168980460,3040,3040,3040,3040,0
20230731,194400,168980460,3040,3040,3040,3040,0
20230731,194300,168980460,3040,3040,3040,3040,0
20230731,194200,168980460,3040,3040,3040,3040,0
20230731,194100,168980460,3040,3040,3040,3040,1926
20230731,194000,168980460,3040,3040,3040,3040,0
20230731,193900,168980460,3040,3040,3040,3040,0
20230731,193800,168980460,3040,3040,3040,3040,0
20230731,193700,168980460,3040,3040,3040,3040,0
20230731,193600,168980460,3040,3040,3040,3040,0
20230731,193500,168980460,3040,3040,3040,3040,0
20230731,193400,168980460,3040,3040,3040,3040,0
20230731,193300,168980460,3040,3040,3040,3040,0
20230731,193200,168980460,3040,3040,3040,3040,0
20230731,193100,168980460,3040,3040,3040,3040,0
20230731,193000,168980460,3040,3040,3040,3040,0
20230731,192900,168980460,3040,3040,3040,3040,0
20230731,192800,168980460,3040,3040,3040,3040,0
20230731,192700,168980460,3040,3040,3040,3040,0
20230731,192600,168980460,3040,3040,3040,3040,0
20230731,192500,168980460,3040,3040,3040,3040,0
20230731,192400,168980460,3040,3040,3040,3040,0
20230731,192300,168980460,3040,3040,3040,3040,0
20230731,192200,168980460,3040,3040,3040,3040,0
20230731,192100,168980460,3040,3040,3040,3040,0
20230731,192000,168980460,3040,3040,3040,3040,0
20230731,191900,168980460,3040,3040,3040,3040,0
20230731,191800,168980460,3040,3040,3040,3040,0
20230731,191700,168980460,3040,3040,3040,3040,0
20230731,191600,168980460,3040,3040,3040,3040,0
20230731,191500,168980460,3040,3040,3040,3040,0
20230731,191400,168980460,3040,3040,3040,3040,0
20230731,191300,168980460,3040,3040,3040,3040,0
20230731,191200,168980460,3040,3040,3040,3040,0
20230731,191100,168980460,3040,3040,3040,3040,1926
20230731,191000,168980460,3040,3040,3040,3040,0
20230731,190900,168980460,3040,3040,3040,3040,0
20230731,190800,168980460,3040,3040,3040,3040,0
20230731,190700,168980460,3040,3040,3040,3040,0
20230731,190600,168980460,3040,3040,3040,3040,0
20230731,190500,168980460,3040,3040,3040,3040,0
20230731,190400,168980460,3040,3040,3040,3040,0
20230731,190300,168980460,3040,3040,3040,3040,0
20230731,190200,168980460,3040,3040,3040,3040,0
20230731,190100,168980460,3040,3040,3040,3040,0
20230731,190000,168980460,3040,3040,3040,3040,0
20230731,185900,168980460,3040,3040,3040,3040,0
20230731,185800,168980460,3040,3040,3040,3040,0
20230731,185700,168980460,3040,3040,3040,3040,0
20230731,185600,168980460,3040,3040,3040,3040,0
20230731,185500,168980460,3040,3040,3040,3040,0
20230731,185400,168980460,3040,3040,3040,3040,0
20230731,185300,168980460,3040,3040,3040,3040,0
20230731,185200,168980460,3040,3040,3040,3040,0
20230731,185100,168980460,3040,3040,3040,3040,0
20230731,185000,168980460,3040,3040,3040,3040,0
20230731,184900,168980460,3040,3040,3040,3040,0
20230731,184800,168980460,3040,3040,3040,3040,0
20230731,184700,168980460,3040,3040,3040,3040,0
20230731,184600,168980460,3040,3040,3040,3040,0
20230731,184500,168980460,3040,3040,3040,3040,0
20230731,184400,168980460,3040,3040,3040,3040,0
20230731,184300,168980460,3040,3040,3040,3040,0
20230731,184200,168980460,3040,3040,3040,3040,0
20230731,184100,168980460,3040,3040,3040,3040,1926
20230731,184000,168980460,3040,3040,3040,3040,0
20230731,183900,168980460,3040,3040,3040,3040,0
20230731,183800,168980460,3040,3040,3040,3040,0
20230731,183700,168980460,3040,3040,3040,3040,0
20230731,183600,168980460,3040,3040,3040,3040,0
20230731,183500,168980460,3040,3040,3040,3040,0
20230731,183400,168980460,3040,3040,3040,3040,0
20230731,183300,168980460,3040,3040,3040,3040,0
20230731,183200,168980460,3040,3040,3040,3040,0
20230731,183100,168980460,3040,3040,3040,3040,0
20230731,183000,168980460,3040,3040,3040,3040,0
20230731,182900,168980460,3040,3040,3040,3040,0
20230731,182800,168980460,3040,3040,3040,3040,0
20230731,182700,168980460,3040,3040,3040,3040,0
20230731,182600,168980460,3040,3040,3040,3040,0
20230731,182500,168980460,3040,3040,3040,3040,0
20230731,182400,168980460,3040,3040,3040,3040,0
20230731,182300,168980460,3040,3040,3040,3040,0
20230731,182200,168980460,3040,3040,3040,3040,0
20230731,182100,168980460,3040,3040,3040,3040,0
20230731,182000,168980460,3040,3040,3040,3040,0
20230731,181900,168980460,3040,3040,3040,3040,0
20230731,181800,168980460,3040,3040,3040,3040,0
20230731,181700,168980460,3040,3040,3040,3040,0
20230731,181600,168980460,3040,3040,3040,3040,0
20230731,181500,168980460,3040,3040,3040,3040,0
20230731,181400,168980460,3040,3040,3040,3040,0
20230731,181300,168980460,3040,3040,3040,3040,0
20230731,181200,168980460,3040,3040,3040,3040,0
20230731,181100,168980460,3040,3040,3040,3040,1926
20230731,181000,168980460,3040,3040,3040,3040,0
20230731,180900,168980460,3040,3040,3040,3040,0
20230731,180800,168980460,3040,3040,3040,3040,0
20230731,180700,168980460,3040,3040,3040,3040,0
20230731,180600,168980460,3040,3040,3040,3040,0
20230731,180500,168980460,3040,3040,3040,3040,0
20230731,180400,168980460,3040,3040,3040,3040,0
20230731,180300,168980460,3040,3040,3040,3040,0
20230731,180200,168980460,3040,3040,3040,3040,0
20230731,180100,168980460,3040,3040,3040,3040,0
20230731,180000,168980460,3040,3040,3040,3040,0
20230731,175900,168980460,3040,3040,3040,3040,0
20230731,175800,168980460,3040,3040,3040,3040,0
20230731,175700,168980460,3040,3040,3040,3040,0
20230731,175600,168980460,3040,3040,3040,3040,0
20230731,175500,168980460,3040,3040,3040,3040,0
20230731,175400,168980460,3040,3040,3040,3040,0
20230731,175300,168980460,3040,3040,3040,3040,0
20230731,175200,168980460,3040,3040,3040,3040,0
20230731,175100,168980460,3040,3040,3040,3040,0
20230731,175000,168980460,3040,3040,3040,3040,0
20230731,174900,168980460,3040,3040,3040,3040,0
20230731,174800,168980460,3040,3040,3040,3040,0
20230731,174700,168980460,3040,3040,3040,3040,0
20230731,174600,168980460,3040,3040,3040,3040,0
20230731,174500,168980460,3040,3040,3040,3040,0
20230731,174400,168980460,3040,3040,3040,3040,0
20230731,174300,168980460,3040,3040,3040,3040,0
20230731,174200,168980460,3040,3040,3040,3040,0
20230731,174100,168980460,3040,3040,3040,3040,1926
20230731,174000,168980460,3040,3040,3040,3040,0
20230731,173900,168980460,3040,3040,3040,3040,0
20230731,173800,168980460,3040,3040,3040,3040,0
20230731,173700,168980460,3040,3040,3040,3040,0
20230731,173600,168980460,3040,3040,3040,3040,0
20230731,173500,168980460,3040,3040,3040,3040,0
20230731,173400,168980460,3040,3040,3040,3040,0
20230731,173300,168980460,3040,3040,3040,3040,0
20230731,173200,168980460,3040,3040,3040,3040,0
20230731,173100,168980460,3040,3040,3040,3040,0
20230731,173000,168980460,3040,3040,3040,3040,0
20230731,172900,168980460,3040,3040,3040,3040,0
20230731,172800,168980460,3040,3040,3040,3040,0
20230731,172700,168980460,3040,3040,3040,3040,0
20230731,172600,168980460,3040,3040,3040,3040,0
20230731,172500,168980460,3040,3040,3040,3040,0
20230731,172400,168980460,3040,3040,3040,3040,0
20230731,172300,168980460,3040,3040,3040,3040,0
20230731,172200,168980460,3040,3040,3040,3040,0
20230731,172100,168980460,3040,3040,3040,3040,0
20230731,172000,168980460,3040,3040,3040,3040,0
20230731,171900,168980460,3040,3040,3040,3040,0
20230731,171800,168980460,3040,3040,3040,3040,0
20230731,171700,168980460,3040,3040,3040,3040,0
20230731,171600,168980460,3040,3040,3040,3040,0
20230731,171500,168980460,3040,3040,3040,3040,0
20230731,171400,168980460,3040,3040,3040,3040,0
20230731,171300,168980460,3040,3040,3040,3040,0
20230731,171200,168980460,3040,3040,3040,3040,0
20230731,171100,168980460,3040,3040,3040,3040,1926
20230731,171000,168980460,3040,3040,3040,3040,0
20230731,170900,168980460,3040,3040,3040,3040,0
20230731,170800,168980460,3040,3040,3040,3040,0
20230731,170700,168980460,3040,3040,3040,3040,0
20230731,170600,168980460,3040,3040,3040,3040,0
20230731,170500,168980460,3040,3040,3040,3040,0
20230731,170400,168980460,3040,3040,3040,3040,0
20230731,170300,168980460,3040,3040,3040,3040,0
20230731,170200,168980460,3040,3040,3040,3040,0
20230731,170100,168980460,3040,3040,3040,3040,0
20230731,170000,168980460,3040,3040,3040,3040,0
20230731,165900,168980460,3040,3040,3040,3040,0
20230731,165800,168980460,3040,3040,3040,3040,0
20230731,165700,168980460,3040,3040,3040,3040,0
20230731,165600,168980460,3040,3040,3040,3040,0
20230731,165500,168980460,3040,3040,3040,3040,0
20230731,165400,168980460,3040,3040,3040,3040,0
20230731,165300,168980460,3040,3040,3040,3040,0
20230731,165200,168980460,3040,3040,3040,3040,0
20230731,165100,168980460,3040,3040,3040,3040,0
20230731,165000,168980460,3040,3040,3040,3040,0
20230731,164900,168980460,3040,3040,3040,3040,0
20230731,164800,168980460,3040,3040,3040,3040,0
20230731,164700,168980460,3040,3040,3040,3040,0
20230731,164600,168980460,3040,3040,3040,3040,0
20230731,164500,168980460,3040,3040,3040,3040,0
20230731,164400,168980460,3040,3040,3040,3040,0
20230731,164300,168980460,3040,3040,3040,3040,0
20230731,164200,168980460,3040,3040,3040,3040,0
20230731,164100,168980460,3040,3040,3040,3040,1926
20230731,164000,168980460,3040,3040,3040,3040,0
20230731,163900,168980460,3040,3040,3040,3040,0
20230731,163800,168980460,3040,3040,3040,3040,0
20230731,163700,168980460,3040,3040,3040,3040,0
20230731,163600,168980460,3040,3040,3040,3040,0
20230731,163500,168980460,3040,3040,3040,3040,0
20230731,163400,168980460,3040,3040,3040,3040,0
20230731,163300,168980460,3040,3040,3040,3040,0
20230731,163200,168980460,3040,3040,3040,3040,0
20230731,163100,168980460,3040,3040,3040,3040,0
20230731,163000,168980460,3040,3040,3040,3040,0
20230731,162900,168980460,3040,3040,3040,3040,0
20230731,162800,168980460,3040,3040,3040,3040,0
20230731,162700,168980460,3040,3040,3040,3040,0
20230731,162600,168980460,3040,3040,3040,3040,0
20230731,162500,168980460,3040,3040,3040,3040,0
20230731,162400,168980460,3040,3040,3040,3040,0
20230731,162300,168980460,3040,3040,3040,3040,0
20230731,162200,168980460,3040,3040,3040,3040,0
20230731,162100,168980460,3040,3040,3040,3040,0
20230731,162000,168980460,3040,3040,3040,3040,0
20230731,161900,168980460,3040,3040,3040,3040,0
20230731,161800,168980460,3040,3040,3040,3040,0
20230731,161700,168980460,3040,3040,3040,3040,0
20230731,161600,168980460,3040,3040,3040,3040,0
20230731,161500,168980460,3040,3040,3040,3040,0
20230731,161400,168980460,3040,3040,3040,3040,0
20230731,161300,168980460,3040,3040,3040,3040,0
20230731,161200,168980460,3040,3040,3040,3040,0
20230731,161100,168980460,3040,3040,3040,3040,1926
20230731,161000,168980460,3040,3040,3040,3040,0
20230731,160900,168980460,3040,3040,3040,3040,0
20230731,160800,168980460,3040,3040,3040,3040,0
20230731,160700,168980460,3040,3040,3040,3040,0
20230731,160600,168980460,3040,3040,3040,3040,0
20230731,160500,168980460,3040,3040,3040,3040,0
20230731,160400,168980460,3040,3040,3040,3040,0
20230731,160300,168980460,3040,3040,3040,3040,0
20230731,160200,168980460,3040,3040,3040,3040,0
20230731,160100,168980460,3040,3040,3040,3040,0
20230731,160000,168980460,3040,3040,3040,3040,0
20230731,155900,168980460,3040,3040,3040,3040,0
20230731,155800,168980460,3040,3040,3040,3040,0
20230731,155700,168980460,3040,3040,3040,3040,0
20230731,155600,168980460,3040,3040,3040,3040,0
20230731,155500,168980460,3040,3040,3040,3040,0
20230731,155400,168980460,3040,3040,3040,3040,0
20230731,155300,168980460,3040,3040,3040,3040,0
20230731,155200,168980460,3040,3040,3040,3040,0
20230731,155100,168980460,3040,3040,3040,3040,0
20230731,155000,168980460,3040,3040,3040,3040,0
20230731,154900,168980460,3040,3040,3040,3040,0
20230731,154800,168980460,3040,3040,3040,3040,0
20230731,154700,168980460,3040,3040,3040,3040,0
20230731,154600,168980460,3040,3040,3040,3040,0
20230731,154500,168980460,3040,3040,3040,3040,0
20230731,154400,168980460,3040,3040,3040,3040,0
20230731,154300,168980460,3040,3040,3040,3040,0
20230731,154200,168980460,3040,3040,3040,3040,0
20230731,154100,168980460,3040,3040,3040,3040,1926
20230731,154000,168980460,3040,3040,3040,3040,0
20230731,153900,168980460,3040,3040,3040,3040,0
20230731,153800,168980460,3040,3040,3040,3040,0
20230731,153700,168980460,3040,3040,3040,3040,0
20230731,153600,168980460,3040,3040,3040,3040,0
20230731,153500,168980460,3040,3040,3040,3040,0
20230731,153400,168980460,3040,3040,3040,3040,0
20230731,153300,168980460,3040,3040,3040,3040,0
20230731,153200,168980460,3040,3040,3040,3040,0
20230731,153100,168980460,3040,3040,3040,3040,0
20230731,153000,168980460,3040,3040,3040,3040,1926
20230731,152900,163125420,3035,3035,3035,3035,0
20230731,152800,163125420,3035,3035,3035,3035,0
20230731,152700,163125420,3035,3035,3035,3035,0
20230731,152600,163125420,3035,3035,3035,3035,0
20230731,152500,163125420,3035,3035,3035,3035,0
20230731,152400,163125420,3035,3035,3035,3035,0
20230731,152300,163125420,3035,3035,3035,3035,0
20230731,152200,163125420,3035,3035,3035,3035,0
20230731,152100,163125420,3035,3035,3035,3035,0
20230731,152000,163125420,3035,3035,3035,3035,0
20230731,151900,163125420,3035,3035,3035,3035,0
20230731,151800,163125420,3035,3035,3035,3035,0
20230731,151700,163125420,3035,3040,3040,3035,216
20230731,151600,162468825,3040,3045,3045,3040,46
20230731,151500,162328980,3045,3045,3045,3045,1
20230731,151400,162325935,3040,3040,3040,3040,1
20230731,151300,162322895,3040,3040,3040,3040,1
20230731,151200,162319855,3045,3045,3045,3045,0
20230731,151100,162319855,3045,3045,3045,3045,0
20230731,151000,162319855,3045,3045,3045,3045,530
20230731,150900,160706005,3045,3045,3045,3045,279
20230731,150800,159856450,3050,3050,3050,3050,0
20230731,150700,159856450,3050,3045,3050,3045,367
20230731,150600,158738765,3050,3050,3050,3050,0
20230731,150500,158738765,3050,3045,3050,3045,2
20230731,150400,158732670,3040,3040,3040,3040,10
20230731,150300,158702270,3055,3040,3055,3040,315
20230731,150200,157740095,3055,3040,3055,3040,649
20230731,150100,155762825,3040,3040,3040,3040,613
20230731,150000,153899305,3040,3040,3040,3040,50
20230731,145900,153747305,3045,3040,3045,3040,474
20230731,145800,152305845,3030,3030,3030,3030,330
20230731,145700,151305945,3040,3040,3040,3040,0
20230731,145600,151305945,3040,3040,3040,3040,43
20230731,145500,151175225,3040,3040,3040,3040,300
20230731,145400,150263225,3040,3040,3040,3040,0
20230731,145300,150263225,3040,3040,3040,3040,0
20230731,145200,150263225,3040,3035,3040,3035,300
20230731,145100,149352390,3025,3025,3025,3025,12
20230731,145000,149316090,3035,3035,3035,3035,0
20230731,144900,149316090,3035,3030,3035,3030,1316
20230731,144800,145323700,3025,3025,3025,3025,349
20230731,144700,144267975,3025,3030,3030,3025,152
20230731,144600,143808170,3025,3025,3025,3025,0
20230731,144500,143808170,3025,3025,3025,3025,0
20230731,144400,143808170,3025,3025,3025,3025,0
20230731,144300,143808170,3025,3025,3025,3025,10
20230731,144200,143777920,3025,3025,3025,3025,0
20230731,144100,143777920,3025,3025,3030,3025,17
20230731,144000,143726490,3035,3035,3035,3035,0
20230731,143900,143726490,3035,3035,3035,3035,0
20230731,143800,143726490,3035,3035,3035,3035,10
20230731,143700,143696140,3010,3030,3035,3010,642
20230731,143600,141762455,3030,3025,3030,3025,3194
20230731,143500,132088955,3030,3025,3030,3025,130
20230731,143400,131695690,3025,3025,3025,3025,0
20230731,143300,131695690,3025,3025,3025,3025,10
20230731,143200,131665440,3025,3025,3025,3025,0
20230731,143100,131665440,3025,3025,3025,3025,0
20230731,143000,131665440,3025,3030,3030,3025,27
20230731,142900,131583690,3030,3030,3030,3030,10
20230731,142800,131553390,3030,3030,3030,3030,0
20230731,142700,131553390,3030,3025,3030,3025,2
20230731,142600,131547335,3020,3020,3020,3020,0
20230731,142500,131547335,3020,3020,3020,3020,1806
20230731,142400,126093215,3020,3020,3020,3020,51
20230731,142300,125939195,3020,3020,3020,3020,0
20230731,142200,125939195,3020,3020,3020,3020,0
20230731,142100,125939195,3020,3020,3020,3020,0
20230731,142000,125939195,3020,3020,3020,3020,99
20230731,141900,125640215,3015,3015,3015,3015,0
20230731,141800,125640215,3015,3015,3015,3015,0
20230731,141700,125640215,3015,3015,3015,3015,32
20230731,141600,125543735,3015,3015,3015,3015,0
20230731,141500,125543735,3015,3015,3015,3015,0
20230731,141400,125543735,3015,3015,3015,3015,0
20230731,141300,125543735,3015,3015,3015,3015,11
20230731,141200,125510570,3020,3020,3020,3020,0
20230731,141100,125510570,3020,3020,3020,3020,1
20230731,141000,125507550,3015,3015,3015,3015,0
20230731,140900,125507550,3015,3015,3015,3015,0
20230731,140800,125507550,3015,3015,3015,3010,715
20230731,140700,123352900,3020,3020,3020,3020,93
20230731,140600,123072040,3020,3020,3020,3020,8
20230731,140500,123047880,3020,3020,3020,3020,1
20230731,140400,123044860,3015,3015,3015,3015,20
20230731,140300,122984560,3020,3020,3020,3020,0
20230731,140200,122984560,3020,3020,3020,3020,107
20230731,140100,122661420,3030,3030,3030,3030,0
20230731,140000,122661420,3030,3030,3030,3030,0
20230731,135900,122661420,3030,3025,3030,3025,160
20230731,135800,122176775,3025,3025,3025,3025,10
20230731,135700,122146525,3025,3025,3025,3025,12
20230731,135600,122110225,3025,3025,3025,3025,44
20230731,135500,121977125,3030,3030,3030,3030,0
20230731,135400,121977125,3030,3025,3030,3025,250
20230731,135300,121220850,3025,3025,3025,3025,0
20230731,135200,121220850,3025,3025,3025,3025,0
20230731,135100,121220850,3025,3020,3025,3020,50
20230731,135000,121069750,3020,3020,3020,3020,0
20230731,134900,121069750,3020,3020,3020,3020,68
20230731,134800,120864390,3020,3020,3020,3020,0
20230731,134700,120864390,3020,3020,3020,3020,0
20230731,134600,120864390,3020,3020,3020,3020,0
20230731,134500,120864390,3020,3020,3020,3020,0
20230731,134400,120864390,3020,3020,3020,3020,0
20230731,134300,120864390,3020,3020,3020,3020,0
20230731,134200,120864390,3020,3020,3020,3020,0
20230731,134100,120864390,3020,3020,3020,3020,0
20230731,134000,120864390,3020,3020,3020,3020,0
20230731,133900,120864390,3020,3020,3020,3020,0
20230731,133800,120864390,3020,3020,3020,3020,400
20230731,133700,119656390,3020,3020,3020,3020,0
20230731,133600,119656390,3020,3020,3020,3020,300
20230731,133500,118750390,3020,3020,3020,3020,202
20230731,133400,118140350,3020,3020,3020,3020,0
20230731,133300,118140350,3020,3020,3020,3020,0
20230731,133200,118140350,3020,3020,3020,3020,0
20230731,133100,118140350,3020,3020,3020,3020,0
20230731,133000,118140350,3020,3020,3020,3020,0
20230731,132900,118140350,3020,3020,3020,3020,0
20230731,132800,118140350,3020,3020,3020,3020,0
20230731,132700,118140350,3020,3020,3020,3020,999
20230731,132600,115123370,3015,3015,3015,3015,0
20230731,132500,115123370,3015,3015,3015,3015,0
20230731,132400,115123370,3015,3015,3015,3015,0
20230731,132300,115123370,3015,3015,3015,3015,259
20230731,132200,114342485,3015,3015,3015,3015,0
20230731,132100,114342485,3015,3015,3015,3015,241
20230731,132000,113615870,3015,3015,3015,3015,0
20230731,131900,113615870,3015,3015,3015,3015,964
20230731,131800,110709410,3025,3025,3025,3025,0
20230731,131700,110709410,3025,3025,3025,3025,0
20230731,131600,110709410,3025,3025,3025,3025,0
20230731,131500,110709410,3025,3025,3025,3025,0
20230731,131400,110709410,3025,3025,3025,3025,90
20230731,131300,110437160,3025,3025,3025,3025,1
20230731,131200,110434135,3020,3020,3020,3020,467
20230731,131100,109023795,3015,3015,3015,3015,0
20230731,131000,109023795,3015,3015,3015,3015,300
20230731,130900,108119295,3015,3015,3015,3015,151
20230731,130800,107664030,3015,3015,3015,3015,500
20230731,130700,106156530,3010,3015,3015,3010,824
20230731,130600,103672790,3015,3015,3015,3015,50
20230731,130500,103522040,3015,3015,3015,3015,0
20230731,130400,103522040,3015,3000,3015,3000,32
20230731,130300,103425575,3000,3000,3000,3000,0
20230731,130200,103425575,3000,3000,3000,3000,0
20230731,130100,103425575,3000,3000,3000,3000,0
20230731,130000,103425575,3000,3000,3000,3000,0
20230731,125900,103425575,3000,3000,3000,3000,14
20230731,125800,103383575,3020,3020,3020,3020,0
20230731,125700,103383575,3020,3020,3020,3020,1
20230731,125600,103380555,2990,3005,3005,2990,4499
20230731,125500,89896735,3020,3020,3020,3020,0
20230731,125400,89896735,3020,3020,3020,3020,0
20230731,125300,89896735,3020,3020,3020,3020,0
20230731,125200,89896735,3020,3015,3020,3015,4
20230731,125100,89884670,3015,3015,3015,3015,0
20230731,125000,89884670,3015,3015,3015,3015,2
20230731,124900,89878640,3015,3015,3015,3015,0
20230731,124800,89878640,3015,3015,3015,3015,0
20230731,124700,89878640,3015,3015,3015,3015,8
20230731,124600,89854520,3020,3020,3020,3020,0
20230731,124500,89854520,3020,3020,3020,3020,0
20230731,124400,89854520,3020,3020,3020,3020,0
20230731,124300,89854520,3020,3020,3020,3020,1
20230731,124200,89851500,3000,3010,3020,3000,502
20230731,124100,88344815,3020,3020,3020,3020,0
20230731,124000,88344815,3020,3015,3020,3015,240
20230731,123900,87621165,3010,3010,3010,3010,0
20230731,123800,87621165,3010,3010,3010,3010,1090
20230731,123700,84340265,3010,3010,3010,3010,0
20230731,123600,84340265,3010,3010,3010,3010,0
20230731,123500,84340265,3010,3010,3010,3010,0
20230731,123400,84340265,3010,3010,3010,3010,0
20230731,123300,84340265,3010,3010,3010,3010,0
20230731,123200,84340265,3010,3010,3010,3010,11
20230731,123100,84307155,3010,3010,3010,3010,0
20230731,123000,84307155,3010,3010,3010,3010,0
20230731,122900,84307155,3010,3010,3010,3010,0
20230731,122800,84307155,3010,3010,3010,3010,20
20230731,122700,84246955,3010,3010,3010,3010,0
20230731,122600,84246955,3010,3010,3010,3010,0
20230731,122500,84246955,3010,3010,3010,3010,0
20230731,122400,84246955,3010,3010,3010,3010,30
20230731,122300,84156655,3000,3000,3000,3000,0
20230731,122200,84156655,3000,3000,3000,3000,0
20230731,122100,84156655,3000,3000,3000,3000,0
20230731,122000,84156655,3000,3000,3000,3000,0
20230731,121900,84156655,3000,3000,3000,3000,0
20230731,121800,84156655,3000,3000,3000,3000,50
20230731,121700,84006655,3000,3000,3000,3000,0
20230731,121600,84006655,3000,3000,3000,3000,4
20230731,121500,83994655,3005,3005,3005,3005,0
20230731,121400,83994655,3005,3005,3005,3005,0
20230731,121300,83994655,3005,3005,3005,3005,0
20230731,121200,83994655,3005,3005,3005,3005,0
20230731,121100,83994655,3005,3005,3005,3005,0
20230731,121000,83994655,3005,3005,3005,3005,0
20230731,120900,83994655,3005,3005,3005,3005,1
20230731,120800,83991650,3005,3005,3005,3005,0
20230731,120700,83991650,3005,3005,3005,3005,0
20230731,120600,83991650,3005,3005,3005,3005,0
20230731,120500,83991650,3005,3005,3005,3005,0
20230731,120400,83991650,3005,3010,3010,3005,5
20230731,120300,83976620,3010,3010,3010,3010,0
20230731,120200,83976620,3010,3010,3010,3010,0
20230731,120100,83976620,3010,3010,3010,3010,0
20230731,120000,83976620,3010,3010,3010,3010,0
20230731,115900,83976620,3010,3010,3010,3010,1
20230731,115800,83973610,3005,3005,3005,3005,0
20230731,115700,83973610,3005,3005,3005,3005,0
20230731,115600,83973610,3005,3005,3005,3005,0
20230731,115500,83973610,3005,3005,3005,3005,0
20230731,115400,83973610,3005,3005,3005,3005,0
20230731,115300,83973610,3005,3005,3005,3005,1000
20230731,115200,80968610,3010,3010,3010,3010,0
20230731,115100,80968610,3010,3010,3010,3010,5
20230731,115000,80953560,3010,3010,3010,3010,0
20230731,114900,80953560,3010,3010,3010,3010,0
20230731,114800,80953560,3010,3010,3010,3010,0
20230731,114700,80953560,3010,3010,3010,3010,500
20230731,114600,79448560,3010,3010,3010,3010,134
20230731,114500,79045220,3010,3010,3010,3010,1
20230731,114400,79042210,3005,3005,3005,3005,0
20230731,114300,79042210,3005,3005,3005,3005,0
20230731,114200,79042210,3005,3005,3005,3005,0
20230731,114100,79042210,3005,3005,3005,3005,0
20230731,114000,79042210,3005,3005,3005,3005,0
20230731,113900,79042210,3005,3005,3005,3005,0
20230731,113800,79042210,3005,3005,3005,3005,11
20230731,113700,79009155,3010,3010,3010,3010,1
20230731,113600,79006145,3010,3010,3010,3010,0
20230731,113500,79006145,3010,3010,3010,3010,0
20230731,113400,79006145,3010,3010,3010,3010,0
20230731,113300,79006145,3010,3010,3010,3010,0
20230731,113200,79006145,3010,3010,3010,3010,0
20230731,113100,79006145,3010,3010,3010,3010,2
20230731,113000,79000125,3010,3010,3010,3010,0
20230731,112900,79000125,3010,3010,3010,3010,48
20230731,112800,78855645,3010,3010,3010,3010,1
20230731,112700,78852635,3005,3005,3005,3005,0
20230731,112600,78852635,3005,3005,3005,3005,0
20230731,112500,78852635,3005,3005,3005,3005,0
20230731,112400,78852635,3005,3005,3005,3005,0
20230731,112300,78852635,3005,3005,3005,3005,0
20230731,112200,78852635,3005,3005,3005,3005,0
20230731,112100,78852635,3005,3005,3005,3005,212
20230731,112000,78215575,3000,3000,3000,3000,0
20230731,111900,78215575,3000,3000,3000,3000,0
20230731,111800,78215575,3000,3000,3000,3000,303
20230731,111700,77306575,3000,3000,3000,3000,0
20230731,111600,77306575,3000,3000,3000,3000,2
20230731,111500,77300575,3000,3000,3000,3000,0
20230731,111400,77300575,3000,3000,3000,3000,0
20230731,111300,77300575,3000,3000,3000,3000,0
20230731,111200,77300575,3000,3000,3000,3000,120
20230731,111100,76940575,3000,3005,3005,3000,3
20230731,111000,76931565,3010,3010,3010,3010,0
20230731,110900,76931565,3010,3010,3010,3010,1
20230731,110800,76928555,3005,3005,3005,3005,0
20230731,110700,76928555,3005,3005,3005,3005,66
20230731,110600,76730225,3015,3015,3015,3015,0
20230731,110500,76730225,3015,3005,3015,3005,52
20230731,110400,76573945,3005,3005,3005,3005,100
20230731,110300,76273445,3005,3005,3005,3005,50
20230731,110200,76123195,3005,3005,3005,3005,0
20230731,110100,76123195,3005,3010,3010,3005,246
20230731,110000,75383935,3010,3010,3010,3010,0
20230731,105900,75383935,3010,3020,3020,3010,96
20230731,105800,75094965,3010,3010,3010,3010,200
20230731,105700,74492965,3010,3010,3010,3010,100
20230731,105600,74191965,3015,3015,3015,3015,0
20230731,105500,74191965,3015,3015,3015,3015,0
20230731,105400,74191965,3015,3015,3015,3015,0
20230731,105300,74191965,3015,3015,3015,3015,122
20230731,105200,73824135,3015,3015,3015,3015,0
20230731,105100,73824135,3015,3015,3015,3015,0
20230731,105000,73824135,3015,3015,3015,3015,10
20230731,104900,73793985,3015,3015,3015,3015,1
20230731,104800,73790970,3005,3005,3005,3005,0
20230731,104700,73790970,3005,3005,3005,3005,0
20230731,104600,73790970,3005,3005,3005,3005,549
20230731,104500,72141225,3015,3015,3015,3015,0
20230731,104400,72141225,3015,3015,3015,3015,100
20230731,104300,71839725,3015,3015,3015,3015,50
20230731,104200,71688975,3005,3005,3005,3005,0
20230731,104100,71688975,3005,3010,3015,3005,159
20230731,104000,71210420,3010,3010,3010,3010,0
20230731,103900,71210420,3010,3010,3010,3010,0
20230731,103800,71210420,3010,3010,3010,3010,1
20230731,103700,71207410,3005,3005,3005,3005,100
20230731,103600,70906910,3010,3010,3010,3010,0
20230731,103500,70906910,3010,3010,3010,3010,0
20230731,103400,70906910,3010,3010,3010,3010,0
20230731,103300,70906910,3010,3010,3010,3010,0
20230731,103200,70906910,3010,3010,3010,3010,0
20230731,103100,70906910,3010,3010,3010,3010,0
20230731,103000,70906910,3010,3010,3010,3010,0
20230731,102900,70906910,3010,3010,3010,3010,0
20230731,102800,70906910,3010,3010,3010,3010,0
20230731,102700,70906910,3010,3010,3010,3010,0
20230731,102600,70906910,3010,3010,3010,3010,1
20230731,102500,70903900,3005,3005,3005,3005,0
20230731,102400,70903900,3005,3005,3005,3005,0
20230731,102300,70903900,3005,3005,3005,3005,16
20230731,102200,70855820,3005,3005,3005,3005,34
20230731,102100,70753650,3005,2995,3005,2995,48
20230731,102000,70609880,2995,3000,3000,2995,953
20230731,101900,67754645,2995,2995,2995,2995,0
20230731,101800,67754645,2995,2995,2995,2995,50
20230731,101700,67604895,3010,3010,3010,3010,0
20230731,101600,67604895,3010,3010,3010,3010,0
20230731,101500,67604895,3010,3010,3010,3010,35
20230731,101400,67499545,3010,3000,3010,3000,503
20230731,101300,65987255,3000,3000,3000,3000,7
20230731,101200,65966255,3000,3000,3000,3000,10
20230731,101100,65936255,3000,3000,3000,3000,8
20230731,101000,65912255,3005,3005,3005,3005,0
20230731,100900,65912255,3005,3005,3005,3005,0
20230731,100800,65912255,3005,3005,3005,3005,0
20230731,100700,65912255,3005,2995,3005,2995,702
20230731,100600,63803845,2995,2995,2995,2995,1
20230731,100500,63800850,2995,2995,2995,2995,5
20230731,100400,63785875,2995,2995,2995,2995,0
20230731,100300,63785875,2995,2995,2995,2995,0
20230731,100200,63785875,2995,2995,2995,2995,1
20230731,100100,63782880,2995,2995,2995,2995,0
20230731,100000,63782880,2995,2995,2995,2995,0
20230731,095900,63782880,2995,2995,2995,2995,278
20230731,095800,62950270,2995,2995,2995,2995,0
20230731,095700,62950270,2995,2995,2995,2995,0
20230731,095600,62950270,2995,2995,2995,2995,0
20230731,095500,62950270,2995,2995,2995,2995,0
20230731,095400,62950270,2995,2995,2995,2995,500
20230731,095300,61452770,2995,2995,2995,2995,211
20230731,095200,60820825,3000,3000,3000,3000,0
20230731,095100,60820825,3000,3000,3000,3000,0
20230731,095000,60820825,3000,2980,3000,2980,200
20230731,094900,60222475,2970,2970,2970,2970,0
20230731,094800,60222475,2970,2970,2970,2970,0
20230731,094700,60222475,2970,2980,2980,2970,100
20230731,094600,59924930,2985,2985,2985,2985,0
20230731,094500,59924930,2985,2985,2985,2985,0
20230731,094400,59924930,2985,2985,2985,2985,0
20230731,094300,59924930,2985,2985,2985,2985,6
20230731,094200,59907020,2985,2985,2985,2985,15
20230731,094100,59862245,2985,2985,2985,2985,0
20230731,094000,59862245,2985,2985,2985,2985,100
20230731,093900,59563745,2985,2985,2985,2985,11
20230731,093800,59530910,2985,2985,2985,2985,4
20230731,093700,59518970,2990,2990,2990,2990,0
20230731,093600,59518970,2990,2980,2990,2980,202
20230731,093500,58915010,2980,2980,2980,2980,131
20230731,093400,58524630,2955,2955,2955,2955,0
20230731,093300,58524630,2955,2965,2980,2955,1005
20230731,093200,55551235,2980,2980,2980,2980,10
20230731,093100,55521435,2980,2980,2980,2980,0
20230731,093000,55521435,2980,2980,2980,2980,0
20230731,092900,55521435,2980,2980,2980,2980,0
20230731,092800,55521435,2980,2960,2980,2960,482
20230731,092700,54094695,2960,2960,2965,2960,551
20230731,092600,52463695,2965,2960,2965,2955,980
20230731,092500,49566390,2950,2950,2950,2950,200
20230731,092400,48976390,2950,2965,2965,2950,560
20230731,092300,47319420,2970,2975,2975,2970,966
20230731,092200,44449895,2975,2980,2980,2975,787
20230731,092100,42107070,2980,2975,2980,2975,370
20230731,092000,41006315,2975,2975,2975,2975,587
20230731,091900,39259990,2990,2990,2990,2990,1
20230731,091800,39257000,2990,2990,2990,2990,1
20230731,091700,39254010,2980,2980,2980,2980,400
20230731,091600,38062010,2980,2975,2980,2975,549
20230731,091500,36428645,2975,2975,2975,2975,1
20230731,091400,36425670,2970,3010,3010,2970,5253
20230731,091300,20665415,3010,3030,3030,3010,2695
20230731,091200,12528385,3030,3035,3035,3030,174
20230731,091100,12001045,3035,3035,3035,3035,0
20230731,091000,12001045,3035,3035,3035,3035,0
20230731,090900,12001045,3035,3035,3035,3035,1
20230731,090800,11998010,3070,3060,3070,3060,350
20230731,090700,10925510,3030,3035,3070,3030,860
20230731,090600,8300215,3030,3030,3030,3030,0
20230731,090500,8300215,3030,3030,3030,3030,0
20230731,090400,8300215,3030,3030,3030,3030,49
20230731,090300,8151745,3035,3035,3035,3035,0
20230731,090200,8151745,3035,3035,3035,3035,2
20230731,090100,8145675,3025,3030,3030,3025,334
20230731,090000,7133660,3070,3070,3070,3020,2327