KissMeData/014530/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,185900,8111130310,3970,3970,3970,3970,23056
20240731,185800,8111130310,3970,3970,3970,3970,0
20240731,185700,8111130310,3970,3970,3970,3970,0
20240731,185600,8111130310,3970,3970,3970,3970,0
20240731,185500,8111130310,3970,3970,3970,3970,0
20240731,185400,8111130310,3970,3970,3970,3970,0
20240731,185300,8111130310,3970,3970,3970,3970,0
20240731,185200,8111130310,3970,3970,3970,3970,0
20240731,185100,8111130310,3970,3970,3970,3970,0
20240731,185000,8111130310,3970,3970,3970,3970,0
20240731,184900,8111130310,3970,3970,3970,3970,0
20240731,184800,8111130310,3970,3970,3970,3970,0
20240731,184700,8111130310,3970,3970,3970,3970,0
20240731,184600,8111130310,3970,3970,3970,3970,0
20240731,184500,8111130310,3970,3970,3970,3970,0
20240731,184400,8111130310,3970,3970,3970,3970,0
20240731,184300,8111130310,3970,3970,3970,3970,0
20240731,184200,8111130310,3970,3970,3970,3970,0
20240731,184100,8111130310,3970,3970,3970,3970,0
20240731,184000,8111130310,3970,3970,3970,3970,0
20240731,183900,8111130310,3970,3970,3970,3970,0
20240731,183800,8111130310,3970,3970,3970,3970,0
20240731,183700,8111130310,3970,3970,3970,3970,0
20240731,183600,8111130310,3970,3970,3970,3970,0
20240731,183500,8111130310,3970,3970,3970,3970,0
20240731,183400,8111130310,3970,3970,3970,3970,0
20240731,183300,8111130310,3970,3970,3970,3970,0
20240731,183200,8111130310,3970,3970,3970,3970,0
20240731,183100,8111130310,3970,3970,3970,3970,0
20240731,183000,8111130310,3970,3970,3970,3970,0
20240731,182900,8111130310,3970,3970,3970,3970,23056
20240731,182800,8111130310,3970,3970,3970,3970,0
20240731,182700,8111130310,3970,3970,3970,3970,0
20240731,182600,8111130310,3970,3970,3970,3970,0
20240731,182500,8111130310,3970,3970,3970,3970,0
20240731,182400,8111130310,3970,3970,3970,3970,0
20240731,182300,8111130310,3970,3970,3970,3970,0
20240731,182200,8111130310,3970,3970,3970,3970,0
20240731,182100,8111130310,3970,3970,3970,3970,0
20240731,182000,8111130310,3970,3970,3970,3970,0
20240731,181900,8111130310,3970,3970,3970,3970,0
20240731,181800,8111130310,3970,3970,3970,3970,0
20240731,181700,8111130310,3970,3970,3970,3970,0
20240731,181600,8111130310,3970,3970,3970,3970,0
20240731,181500,8111130310,3970,3970,3970,3970,0
20240731,181400,8111130310,3970,3970,3970,3970,0
20240731,181300,8111130310,3970,3970,3970,3970,0
20240731,181200,8111130310,3970,3970,3970,3970,0
20240731,181100,8111130310,3970,3970,3970,3970,0
20240731,181000,8111130310,3970,3970,3970,3970,0
20240731,180900,8111130310,3970,3970,3970,3970,0
20240731,180800,8111130310,3970,3970,3970,3970,0
20240731,180700,8111130310,3970,3970,3970,3970,0
20240731,180600,8111130310,3970,3970,3970,3970,0
20240731,180500,8111130310,3970,3970,3970,3970,0
20240731,180400,8111130310,3970,3970,3970,3970,0
20240731,180300,8111130310,3970,3970,3970,3970,0
20240731,180200,8111130310,3970,3970,3970,3970,0
20240731,180100,8111130310,3970,3970,3970,3970,0
20240731,180000,8111130310,3970,3970,3970,3970,0
20240731,175900,8111130310,3970,3970,3970,3970,23056
20240731,175800,8111130310,3970,3970,3970,3970,0
20240731,175700,8111130310,3970,3970,3970,3970,0
20240731,175600,8111130310,3970,3970,3970,3970,0
20240731,175500,8111130310,3970,3970,3970,3970,0
20240731,175400,8111130310,3970,3970,3970,3970,0
20240731,175300,8111130310,3970,3970,3970,3970,0
20240731,175200,8111130310,3970,3970,3970,3970,0
20240731,175100,8111130310,3970,3970,3970,3970,0
20240731,175000,8111130310,3970,3970,3970,3970,0
20240731,174900,8111130310,3970,3970,3970,3970,0
20240731,174800,8111130310,3970,3970,3970,3970,0
20240731,174700,8111130310,3970,3970,3970,3970,0
20240731,174600,8111130310,3970,3970,3970,3970,0
20240731,174500,8111130310,3970,3970,3970,3970,0
20240731,174400,8111130310,3970,3970,3970,3970,0
20240731,174300,8111130310,3970,3970,3970,3970,0
20240731,174200,8111130310,3970,3970,3970,3970,0
20240731,174100,8111130310,3970,3970,3970,3970,0
20240731,174000,8111130310,3970,3970,3970,3970,0
20240731,173900,8111130310,3970,3970,3970,3970,0
20240731,173800,8111130310,3970,3970,3970,3970,0
20240731,173700,8111130310,3970,3970,3970,3970,0
20240731,173600,8111130310,3970,3970,3970,3970,0
20240731,173500,8111130310,3970,3970,3970,3970,0
20240731,173400,8111130310,3970,3970,3970,3970,0
20240731,173300,8111130310,3970,3970,3970,3970,0
20240731,173200,8111130310,3970,3970,3970,3970,0
20240731,173100,8111130310,3970,3970,3970,3970,0
20240731,173000,8111130310,3970,3970,3970,3970,0
20240731,172900,8111130310,3970,3970,3970,3970,23056
20240731,172800,8111130310,3970,3970,3970,3970,0
20240731,172700,8111130310,3970,3970,3970,3970,0
20240731,172600,8111130310,3970,3970,3970,3970,0
20240731,172500,8111130310,3970,3970,3970,3970,0
20240731,172400,8111130310,3970,3970,3970,3970,0
20240731,172300,8111130310,3970,3970,3970,3970,0
20240731,172200,8111130310,3970,3970,3970,3970,0
20240731,172100,8111130310,3970,3970,3970,3970,0
20240731,172000,8111130310,3970,3970,3970,3970,0
20240731,171900,8111130310,3970,3970,3970,3970,0
20240731,171800,8111130310,3970,3970,3970,3970,0
20240731,171700,8111130310,3970,3970,3970,3970,0
20240731,171600,8111130310,3970,3970,3970,3970,0
20240731,171500,8111130310,3970,3970,3970,3970,0
20240731,171400,8111130310,3970,3970,3970,3970,0
20240731,171300,8111130310,3970,3970,3970,3970,0
20240731,171200,8111130310,3970,3970,3970,3970,0
20240731,171100,8111130310,3970,3970,3970,3970,0
20240731,171000,8111130310,3970,3970,3970,3970,0
20240731,170900,8111130310,3970,3970,3970,3970,0
20240731,170800,8111130310,3970,3970,3970,3970,0
20240731,170700,8111130310,3970,3970,3970,3970,0
20240731,170600,8111130310,3970,3970,3970,3970,0
20240731,170500,8111130310,3970,3970,3970,3970,0
20240731,170400,8111130310,3970,3970,3970,3970,0
20240731,170300,8111130310,3970,3970,3970,3970,0
20240731,170200,8111130310,3970,3970,3970,3970,0
20240731,170100,8111130310,3970,3970,3970,3970,0
20240731,170000,8111130310,3970,3970,3970,3970,0
20240731,165900,8111130310,3970,3970,3970,3970,23056
20240731,165800,8111130310,3970,3970,3970,3970,0
20240731,165700,8111130310,3970,3970,3970,3970,0
20240731,165600,8111130310,3970,3970,3970,3970,0
20240731,165500,8111130310,3970,3970,3970,3970,0
20240731,165400,8111130310,3970,3970,3970,3970,0
20240731,165300,8111130310,3970,3970,3970,3970,0
20240731,165200,8111130310,3970,3970,3970,3970,0
20240731,165100,8111130310,3970,3970,3970,3970,0
20240731,165000,8111130310,3970,3970,3970,3970,0
20240731,164900,8111130310,3970,3970,3970,3970,0
20240731,164800,8111130310,3970,3970,3970,3970,0
20240731,164700,8111130310,3970,3970,3970,3970,0
20240731,164600,8111130310,3970,3970,3970,3970,0
20240731,164500,8111130310,3970,3970,3970,3970,0
20240731,164400,8111130310,3970,3970,3970,3970,0
20240731,164300,8111130310,3970,3970,3970,3970,0
20240731,164200,8111130310,3970,3970,3970,3970,0
20240731,164100,8111130310,3970,3970,3970,3970,0
20240731,164000,8111130310,3970,3970,3970,3970,0
20240731,163900,8111130310,3970,3970,3970,3970,0
20240731,163800,8111130310,3970,3970,3970,3970,0
20240731,163700,8111130310,3970,3970,3970,3970,0
20240731,163600,8111130310,3970,3970,3970,3970,0
20240731,163500,8111130310,3970,3970,3970,3970,0
20240731,163400,8111130310,3970,3970,3970,3970,0
20240731,163300,8111130310,3970,3970,3970,3970,0
20240731,163200,8111130310,3970,3970,3970,3970,0
20240731,163100,8111130310,3970,3970,3970,3970,0
20240731,163000,8111130310,3970,3970,3970,3970,0
20240731,162900,8111130310,3970,3970,3970,3970,23056
20240731,162800,8111130310,3970,3970,3970,3970,0
20240731,162700,8111130310,3970,3970,3970,3970,0
20240731,162600,8111130310,3970,3970,3970,3970,0
20240731,162500,8111130310,3970,3970,3970,3970,0
20240731,162400,8111130310,3970,3970,3970,3970,0
20240731,162300,8111130310,3970,3970,3970,3970,0
20240731,162200,8111130310,3970,3970,3970,3970,0
20240731,162100,8111130310,3970,3970,3970,3970,0
20240731,162000,8111130310,3970,3970,3970,3970,0
20240731,161900,8111130310,3970,3970,3970,3970,0
20240731,161800,8111130310,3970,3970,3970,3970,0
20240731,161700,8111130310,3970,3970,3970,3970,0
20240731,161600,8111130310,3970,3970,3970,3970,0
20240731,161500,8111130310,3970,3970,3970,3970,0
20240731,161400,8111130310,3970,3970,3970,3970,0
20240731,161300,8111130310,3970,3970,3970,3970,0
20240731,161200,8111130310,3970,3970,3970,3970,0
20240731,161100,8111130310,3970,3970,3970,3970,0
20240731,161000,8111130310,3970,3970,3970,3970,0
20240731,160900,8111130310,3970,3970,3970,3970,0
20240731,160800,8111130310,3970,3970,3970,3970,0
20240731,160700,8111130310,3970,3970,3970,3970,0
20240731,160600,8111130310,3970,3970,3970,3970,0
20240731,160500,8111130310,3970,3970,3970,3970,0
20240731,160400,8111130310,3970,3970,3970,3970,0
20240731,160300,8111130310,3970,3970,3970,3970,0
20240731,160200,8111130310,3970,3970,3970,3970,0
20240731,160100,8111130310,3970,3970,3970,3970,0
20240731,160000,8111130310,3970,3970,3970,3970,0
20240731,155900,8111130310,3970,3970,3970,3970,23056
20240731,155800,8111130310,3970,3970,3970,3970,0
20240731,155700,8111130310,3970,3970,3970,3970,0
20240731,155600,8111130310,3970,3970,3970,3970,0
20240731,155500,8111130310,3970,3970,3970,3970,0
20240731,155400,8111130310,3970,3970,3970,3970,0
20240731,155300,8111130310,3970,3970,3970,3970,0
20240731,155200,8111130310,3970,3970,3970,3970,0
20240731,155100,8111130310,3970,3970,3970,3970,0
20240731,155000,8111130310,3970,3970,3970,3970,0
20240731,154900,8111130310,3970,3970,3970,3970,0
20240731,154800,8111130310,3970,3970,3970,3970,0
20240731,154700,8111130310,3970,3970,3970,3970,0
20240731,154600,8111130310,3970,3970,3970,3970,0
20240731,154500,8111130310,3970,3970,3970,3970,0
20240731,154400,8111130310,3970,3970,3970,3970,0
20240731,154300,8111130310,3970,3970,3970,3970,0
20240731,154200,8111130310,3970,3970,3970,3970,0
20240731,154100,8111130310,3970,3970,3970,3970,0
20240731,154000,8111130310,3970,3970,3970,3970,0
20240731,153900,8111130310,3970,3970,3970,3970,0
20240731,153800,8111130310,3970,3970,3970,3970,0
20240731,153700,8111130310,3970,3970,3970,3970,0
20240731,153600,8111130310,3970,3970,3970,3970,0
20240731,153500,8111130310,3970,3970,3970,3970,0
20240731,153400,8111130310,3970,3970,3970,3970,0
20240731,153300,8111130310,3970,3970,3970,3970,0
20240731,153200,8111130310,3970,3970,3970,3970,0
20240731,153100,8111130310,3970,3970,3970,3970,0
20240731,153000,8111130310,3970,3970,3970,3970,23056
20240731,152900,8019597990,3970,3970,3970,3970,0
20240731,152800,8019597990,3970,3970,3970,3970,0
20240731,152700,8019597990,3970,3970,3970,3970,0
20240731,152600,8019597990,3970,3970,3970,3970,0
20240731,152500,8019597990,3970,3970,3970,3970,0
20240731,152400,8019597990,3970,3970,3970,3970,0
20240731,152300,8019597990,3970,3970,3970,3970,0
20240731,152200,8019597990,3970,3970,3970,3970,0
20240731,152100,8019597990,3970,3970,3970,3970,0
20240731,152000,8019597990,3970,3970,3970,3970,0
20240731,151900,8019597990,3970,3985,3985,3960,12272
20240731,151800,7970916685,3980,3965,3990,3965,5278
20240731,151700,7949911600,3965,3975,3975,3965,555
20240731,151600,7947710570,3975,3975,3985,3960,5053
20240731,151500,7927667315,3960,3965,3975,3960,3637
20240731,151400,7913258490,3980,3980,3990,3960,10261
20240731,151300,7872520745,3980,3980,3980,3970,460
20240731,151200,7870692150,3970,3990,3990,3970,4918
20240731,151100,7851099635,3990,3985,3995,3985,2162
20240731,151000,7842475735,3980,3980,3990,3965,1528
20240731,150900,7836397450,3990,3975,3990,3975,5055
20240731,150800,7816265870,3980,3960,3980,3960,2146
20240731,150700,7807743650,3965,3955,3965,3955,9956
20240731,150600,7768307255,3960,3945,3975,3945,4338
20240731,150500,7751127510,3945,3965,3965,3940,31299
20240731,150400,7627413850,3965,3975,3975,3965,2125
20240731,150300,7618978540,3970,3980,3980,3970,5088
20240731,150200,7598744085,3985,3985,3990,3980,1474
20240731,150100,7592867705,3985,3985,3985,3980,206
20240731,150000,7592047220,3985,3990,3990,3980,335
20240731,145900,7590712480,3990,3985,3990,3980,1531
20240731,145800,7584612380,3985,3985,3990,3985,1284
20240731,145700,7579491765,3985,3990,3990,3985,3493
20240731,145600,7565561690,3990,3995,3995,3990,3088
20240731,145500,7553240195,3995,4010,4010,3985,2877
20240731,145400,7541741805,4010,3985,4015,3985,14117
20240731,145300,7485294305,3985,3980,3985,3980,3364
20240731,145200,7471898690,3970,3970,3980,3970,3802
20240731,145100,7456797980,3965,3960,3970,3955,2961
20240731,145000,7445062625,3970,3975,3975,3955,7568
20240731,144900,7415090295,3980,3975,3980,3960,22384
20240731,144800,7326390715,3975,3980,3980,3975,4193
20240731,144700,7309706625,3985,3990,3995,3980,22697
20240731,144600,7219235310,3985,3980,3990,3980,4809
20240731,144500,7200073540,3970,3985,3985,3970,7279
20240731,144400,7171102855,3980,3970,3980,3965,11685
20240731,144300,7124665850,3965,3960,3965,3960,4765
20240731,144200,7105793995,3960,3980,3980,3960,5254
20240731,144100,7084964635,3975,3965,3975,3955,17990
20240731,144000,7013595850,3965,3955,3970,3950,14767
20240731,143900,6955226945,3955,3975,3975,3945,53845
20240731,143800,6742285070,3970,3975,3990,3970,20453
20240731,143700,6660928120,3975,4005,4010,3965,52829
20240731,143600,6450352135,4000,4025,4035,4000,18172
20240731,143500,6377357580,4030,4050,4055,4025,21515
20240731,143400,6290506860,4030,4015,4060,4015,11117
20240731,143300,6245727105,4020,4025,4045,4020,23200
20240731,143200,6152266640,4030,4040,4040,4005,47311
20240731,143100,5962036450,4040,4055,4070,4035,37279
20240731,143000,5810986475,4050,4080,4080,4045,31436
20240731,142900,5683461590,4080,4080,4095,4070,41407
20240731,142800,5514242230,4080,4060,4090,4055,35986
20240731,142700,5367835360,4065,4050,4075,4040,47888
20240731,142600,5173664315,4050,4085,4100,4045,33460
20240731,142500,5037533485,4090,4120,4125,4060,78435
20240731,142400,4716072375,4125,4110,4135,4100,73980
20240731,142300,4411163685,4110,4100,4125,4090,84326
20240731,142200,4064591025,4100,4125,4145,4085,127952
20240731,142100,3537248050,4125,4115,4125,4075,104258
20240731,142000,3109468310,4115,4060,4130,4045,128459
20240731,141900,2583771575,4065,4000,4075,3995,79080
20240731,141800,2264529750,4010,3995,4020,3995,9392
20240731,141700,2226843040,3995,4000,4015,3995,17841
20240731,141600,2155383030,3995,3990,4005,3990,8295
20240731,141500,2122227675,3985,3980,3985,3970,4620
20240731,141400,2103850035,3980,3985,3990,3975,11327
20240731,141300,2058771205,3985,3985,4005,3985,3721
20240731,141200,2043921930,3995,4000,4020,3985,33540
20240731,141100,1909769495,4000,4020,4025,4000,13709
20240731,141000,1854795625,4020,3985,4025,3985,23002
20240731,140900,1762580855,3990,4005,4005,3985,12187
20240731,140800,1713908465,4005,3980,4010,3975,20687
20240731,140700,1631235825,3980,3975,3985,3975,2142
20240731,140600,1622721075,3975,3985,3990,3975,4047
20240731,140500,1606617410,3985,3990,4010,3985,25308
20240731,140400,1505415200,3990,3985,3990,3975,8353
20240731,140300,1472152260,3975,3960,3990,3960,17968
20240731,140200,1400676945,3975,3955,3975,3955,3947
20240731,140100,1385031825,3950,3950,3950,3940,5690
20240731,140000,1362589190,3950,3950,3960,3945,943
20240731,135900,1358864540,3950,3975,3980,3945,20575
20240731,135800,1277381880,3975,3970,3980,3965,5620
20240731,135700,1255047930,3970,3970,3975,3970,2585
20240731,135600,1244783810,3970,3965,3980,3965,7193
20240731,135500,1216255115,3965,3980,3990,3965,10010
20240731,135400,1176467255,3980,3965,3980,3965,3429
20240731,135300,1162845235,3970,3970,3970,3955,14769
20240731,135200,1104314645,3970,3970,3980,3965,10899
20240731,135100,1061007095,3980,3950,3980,3950,23201
20240731,135000,969078445,3960,3965,3970,3950,1682
20240731,134900,962418535,3960,3965,3970,3955,3089
20240731,134800,950160635,3950,3965,3965,3945,3080
20240731,134700,937972005,3965,3965,3980,3965,8113
20240731,134600,905745045,3955,3975,3980,3955,9767
20240731,134500,866994105,3970,3980,3985,3970,4754
20240731,134400,848084505,3975,3980,3990,3975,11279
20240731,134300,803126540,3980,3955,3985,3955,25972
20240731,134200,699999400,3950,3950,3950,3945,3757
20240731,134100,685164565,3950,3940,3950,3940,7579
20240731,134000,655285780,3940,3935,3940,3935,3189
20240731,133900,642726280,3940,3940,3950,3940,1239
20240731,133800,637844025,3940,3940,3950,3940,4511
20240731,133700,620060180,3940,3930,3940,3930,1155
20240731,133600,615516100,3930,3920,3930,3920,3001
20240731,133500,603742170,3930,3920,3930,3920,2841
20240731,133400,592597665,3925,3920,3925,3920,17
20240731,133300,592530945,3925,3925,3925,3925,501
20240731,133200,590564520,3920,3920,3920,3920,1
20240731,133100,590560600,3925,3920,3925,3920,103
20240731,133000,590156835,3935,3935,3935,3935,0
20240731,132900,590156835,3935,3925,3935,3920,1528
20240731,132800,584159470,3935,3925,3935,3925,3182
20240731,132700,571670100,3935,3935,3935,3935,10
20240731,132600,571630750,3935,3920,3935,3920,1590
20240731,132500,565389880,3925,3920,3925,3920,132
20240731,132400,564872435,3925,3925,3925,3920,740
20240731,132300,561971440,3935,3925,3935,3925,499
20240731,132200,560012855,3925,3925,3935,3925,1505
20240731,132100,554105700,3935,3925,3935,3925,2062
20240731,132000,546012340,3925,3925,3925,3925,3
20240731,131900,546000565,3925,3940,3940,3925,6
20240731,131800,545976960,3930,3930,3930,3930,0
20240731,131700,545976960,3930,3930,3940,3930,2022
20240731,131600,538020500,3940,3940,3940,3940,50
20240731,131500,537823500,3945,3945,3945,3945,0
20240731,131400,537823500,3945,3945,3945,3945,20
20240731,131300,537744600,3945,3930,3945,3930,158
20240731,131200,537123465,3940,3940,3940,3940,45
20240731,131100,536946165,3945,3945,3945,3945,0
20240731,131000,536946165,3945,3945,3945,3945,1448
20240731,130900,531233805,3945,3945,3945,3940,330
20240731,130800,529933430,3945,3930,3945,3930,1372
20240731,130700,524521920,3930,3930,3930,3930,57
20240731,130600,524297910,3930,3925,3930,3925,435
20240731,130500,522590480,3935,3925,3935,3925,301
20240731,130400,521409045,3930,3930,3930,3925,1165
20240731,130300,516831210,3935,3935,3935,3935,5
20240731,130200,516811535,3940,3940,3940,3940,302
20240731,130100,515621655,3945,3940,3945,3935,592
20240731,130000,513289405,3945,3935,3945,3935,1302
20240731,125900,508157560,3940,3940,3940,3935,74
20240731,125800,507866340,3940,3940,3940,3940,105
20240731,125700,507452640,3930,3940,3940,3930,25
20240731,125600,507354300,3940,3945,3945,3940,126
20240731,125500,506857345,3945,3945,3945,3945,75
20240731,125400,506561470,3945,3945,3945,3945,359
20240731,125300,505145215,3950,3950,3950,3950,20
20240731,125200,505066215,3950,3945,3950,3945,525
20240731,125100,502994965,3945,3950,3950,3945,373
20240731,125000,501522210,3955,3955,3955,3955,213
20240731,124900,500679795,3955,3955,3955,3955,1807
20240731,124800,493533110,3950,3940,3950,3940,785
20240731,124700,490435210,3940,3940,3940,3940,1
20240731,124600,490431270,3935,3935,3935,3935,265
20240731,124500,489388495,3940,3930,3940,3930,317
20240731,124400,488142675,3930,3930,3930,3930,1124
20240731,124300,483725355,3940,3940,3940,3940,0
20240731,124200,483725355,3940,3930,3940,3930,608
20240731,124100,481335900,3935,3935,3940,3935,2071
20240731,124000,473186475,3940,3945,3945,3940,4891
20240731,123900,453906985,3945,3945,3945,3945,627
20240731,123800,451433470,3955,3955,3955,3955,0
20240731,123700,451433470,3955,3955,3955,3955,90
20240731,123600,451077520,3950,3955,3960,3950,4060
20240731,123500,435021170,3955,3955,3960,3955,1267
20240731,123400,430004570,3955,3950,3955,3950,1031
20240731,123300,425930320,3950,3945,3950,3945,352
20240731,123200,424540670,3945,3940,3945,3940,367
20240731,123100,423093495,3940,3945,3950,3940,1958
20240731,123000,415376800,3945,3955,3955,3945,3087
20240731,122900,403183955,3960,3960,3960,3960,30
20240731,122800,403065155,3955,3965,3965,3955,2316
20240731,122700,393894910,3960,3955,3960,3955,4471
20240731,122600,376195095,3955,3945,3955,3945,3644
20240731,122500,361803860,3940,3935,3940,3935,1054
20240731,122400,357651225,3935,3940,3940,3935,1051
20240731,122300,353512790,3940,3940,3940,3930,581
20240731,122200,351226055,3940,3930,3940,3925,3954
20240731,122100,335662180,3925,3925,3925,3920,1245
20240731,122000,330779015,3925,3920,3925,3920,53
20240731,121900,330571005,3925,3925,3925,3925,522
20240731,121800,328522155,3930,3935,3935,3930,280
20240731,121700,327421730,3930,3930,3930,3930,92
20240731,121600,327060170,3930,3935,3935,3930,2685
20240731,121500,316498695,3935,3905,3935,3905,9696
20240731,121400,278548565,3910,3900,3910,3900,513
20240731,121300,276547855,3900,3900,3900,3900,100
20240731,121200,276157855,3910,3900,3910,3900,3535
20240731,121100,262355830,3900,3900,3900,3900,5
20240731,121000,262336330,3900,3900,3900,3900,0
20240731,120900,262336330,3900,3900,3900,3900,14
20240731,120800,262281730,3900,3900,3900,3900,0
20240731,120700,262281730,3900,3900,3900,3900,0
20240731,120600,262281730,3900,3900,3900,3900,0
20240731,120500,262281730,3900,3900,3900,3900,1
20240731,120400,262277830,3895,3895,3895,3895,0
20240731,120300,262277830,3895,3895,3895,3895,120
20240731,120200,261810430,3900,3900,3900,3900,0
20240731,120100,261810430,3900,3900,3900,3900,0
20240731,120000,261810430,3900,3900,3900,3900,0
20240731,115900,261810430,3900,3900,3900,3900,12
20240731,115800,261763630,3900,3900,3900,3900,0
20240731,115700,261763630,3900,3900,3900,3900,0
20240731,115600,261763630,3900,3895,3900,3895,2624
20240731,115500,251533075,3890,3890,3890,3890,1
20240731,115400,251529185,3895,3895,3895,3895,0
20240731,115300,251529185,3895,3895,3895,3895,0
20240731,115200,251529185,3895,3895,3895,3895,0
20240731,115100,251529185,3895,3895,3895,3895,3
20240731,115000,251517500,3895,3895,3895,3895,3
20240731,114900,251505815,3890,3890,3890,3890,0
20240731,114800,251505815,3890,3890,3890,3890,36
20240731,114700,251365775,3895,3890,3895,3890,1103
20240731,114600,247070690,3895,3895,3895,3895,0
20240731,114500,247070690,3895,3895,3895,3895,0
20240731,114400,247070690,3895,3895,3895,3895,70
20240731,114300,246798040,3895,3895,3895,3895,0
20240731,114200,246798040,3895,3895,3895,3895,0
20240731,114100,246798040,3895,3895,3895,3895,0
20240731,114000,246798040,3895,3895,3895,3895,0
20240731,113900,246798040,3895,3895,3895,3895,0
20240731,113800,246798040,3895,3895,3895,3895,1
20240731,113700,246794145,3895,3895,3895,3895,0
20240731,113600,246794145,3895,3895,3895,3895,51
20240731,113500,246595500,3900,3900,3900,3900,0
20240731,113400,246595500,3900,3900,3900,3900,0
20240731,113300,246595500,3900,3900,3900,3900,0
20240731,113200,246595500,3900,3900,3900,3900,0
20240731,113100,246595500,3900,3900,3900,3900,0
20240731,113000,246595500,3900,3900,3900,3900,0
20240731,112900,246595500,3900,3900,3900,3900,3
20240731,112800,246583800,3900,3900,3900,3900,0
20240731,112700,246583800,3900,3900,3900,3900,1
20240731,112600,246579900,3890,3890,3890,3890,127
20240731,112500,246085870,3900,3890,3900,3890,129
20240731,112400,245583970,3895,3895,3895,3895,0
20240731,112300,245583970,3895,3895,3895,3895,4
20240731,112200,245568390,3895,3895,3895,3895,1
20240731,112100,245564495,3890,3890,3890,3890,1
20240731,112000,245560605,3900,3900,3900,3900,0
20240731,111900,245560605,3900,3900,3900,3900,0
20240731,111800,245560605,3900,3900,3900,3900,0
20240731,111700,245560605,3900,3900,3900,3900,0
20240731,111600,245560605,3900,3890,3900,3890,1011
20240731,111500,241627805,3890,3890,3890,3890,0
20240731,111400,241627805,3890,3890,3890,3890,0
20240731,111300,241627805,3890,3895,3900,3890,32
20240731,111200,241503165,3890,3890,3890,3890,0
20240731,111100,241503165,3890,3890,3890,3890,0
20240731,111000,241503165,3890,3890,3890,3890,121
20240731,110900,241032475,3890,3890,3890,3890,0
20240731,110800,241032475,3890,3890,3890,3890,0
20240731,110700,241032475,3890,3890,3890,3890,0
20240731,110600,241032475,3890,3890,3890,3890,0
20240731,110500,241032475,3890,3890,3890,3890,10
20240731,110400,240993575,3895,3900,3900,3895,1675
20240731,110300,234469445,3895,3895,3895,3895,661
20240731,110200,231894850,3900,3900,3900,3900,0
20240731,110100,231894850,3900,3900,3900,3900,100
20240731,110000,231504850,3900,3900,3900,3900,7
20240731,105900,231477550,3895,3895,3895,3895,0
20240731,105800,231477550,3895,3900,3900,3895,1150
20240731,105700,226997550,3905,3905,3905,3905,1
20240731,105600,226993645,3895,3895,3895,3895,150
20240731,105500,226409395,3905,3905,3905,3905,61
20240731,105400,226171190,3905,3900,3905,3895,292
20240731,105300,225032885,3905,3900,3905,3900,118
20240731,105200,224572595,3905,3905,3905,3905,100
20240731,105100,224182095,3910,3910,3910,3910,50
20240731,105000,223986595,3910,3900,3910,3900,6016
20240731,104900,200513605,3900,3895,3900,3895,5807
20240731,104800,177893030,3895,3890,3895,3890,2151
20240731,104700,169524645,3890,3890,3890,3890,4
20240731,104600,169509085,3890,3890,3890,3890,261
20240731,104500,168493795,3890,3885,3890,3885,206
20240731,104400,167692470,3885,3885,3885,3885,27
20240731,104300,167587575,3890,3890,3890,3890,0
20240731,104200,167587575,3890,3890,3890,3890,0
20240731,104100,167587575,3890,3890,3890,3890,0
20240731,104000,167587575,3890,3890,3890,3885,23
20240731,103900,167498115,3890,3885,3890,3885,12
20240731,103800,167451490,3875,3880,3880,3875,81
20240731,103700,167137365,3885,3885,3885,3885,0
20240731,103600,167137365,3885,3885,3885,3885,0
20240731,103500,167137365,3885,3885,3885,3885,0
20240731,103400,167137365,3885,3885,3885,3885,0
20240731,103300,167137365,3885,3885,3885,3885,0
20240731,103200,167137365,3885,3885,3885,3885,100
20240731,103100,166748865,3885,3885,3885,3885,596
20240731,103000,164433405,3885,3885,3885,3885,0
20240731,102900,164433405,3885,3885,3885,3885,1000
20240731,102800,160548405,3885,3885,3885,3885,1
20240731,102700,160544520,3885,3885,3885,3885,0
20240731,102600,160544520,3885,3885,3885,3885,1
20240731,102500,160540635,3865,3885,3885,3865,501
20240731,102400,158604250,3870,3870,3870,3870,0
20240731,102300,158604250,3870,3870,3870,3865,901
20240731,102200,155121375,3870,3870,3870,3870,0
20240731,102100,155121375,3870,3870,3870,3870,50
20240731,102000,154927875,3870,3870,3870,3870,0
20240731,101900,154927875,3870,3870,3870,3870,200
20240731,101800,154153875,3885,3885,3885,3885,10
20240731,101700,154115025,3890,3890,3890,3890,0
20240731,101600,154115025,3890,3890,3890,3890,1
20240731,101500,154111135,3890,3890,3890,3890,0
20240731,101400,154111135,3890,3890,3890,3890,0
20240731,101300,154111135,3890,3890,3890,3890,0
20240731,101200,154111135,3890,3890,3890,3890,5
20240731,101100,154091685,3890,3890,3890,3890,20
20240731,101000,154013885,3890,3890,3890,3890,0
20240731,100900,154013885,3890,3890,3890,3890,0
20240731,100800,154013885,3890,3890,3890,3890,1
20240731,100700,154009995,3865,3870,3870,3865,150
20240731,100600,153429995,3890,3890,3890,3890,30
20240731,100500,153313295,3890,3890,3890,3890,0
20240731,100400,153313295,3890,3890,3890,3890,3
20240731,100300,153301625,3890,3890,3890,3890,0
20240731,100200,153301625,3890,3880,3890,3880,116
20240731,100100,152851465,3880,3880,3880,3880,0
20240731,100000,152851465,3880,3880,3880,3880,0
20240731,095900,152851465,3880,3880,3880,3880,412
20240731,095800,151252905,3880,3880,3880,3880,48
20240731,095700,151066665,3865,3875,3880,3865,223
20240731,095600,150201655,3880,3880,3880,3880,0
20240731,095500,150201655,3880,3880,3880,3880,3
20240731,095400,150190015,3860,3860,3860,3860,0
20240731,095300,150190015,3860,3860,3860,3860,105
20240731,095200,149784715,3865,3875,3875,3860,2522
20240731,095100,140047065,3880,3880,3880,3880,0
20240731,095000,140047065,3880,3880,3880,3880,3
20240731,094900,140035425,3880,3880,3880,3880,2
20240731,094800,140027665,3880,3880,3880,3880,1
20240731,094700,140023785,3875,3875,3875,3875,1136
20240731,094600,135621785,3875,3875,3875,3875,100
20240731,094500,135234285,3875,3875,3875,3865,152
20240731,094400,134646785,3875,3875,3875,3875,4
20240731,094300,134631285,3875,3875,3875,3875,9
20240731,094200,134596410,3870,3870,3870,3860,10353
20240731,094100,94613410,3875,3875,3875,3875,100
20240731,094000,94225910,3875,3875,3875,3875,0
20240731,093900,94225910,3875,3875,3875,3875,1
20240731,093800,94222035,3865,3875,3875,3865,1001
20240731,093700,90353160,3865,3870,3870,3865,1500
20240731,093600,84555145,3880,3880,3880,3880,0
20240731,093500,84555145,3880,3880,3880,3880,0
20240731,093400,84555145,3880,3880,3880,3880,0
20240731,093300,84555145,3880,3880,3880,3880,0
20240731,093200,84555145,3880,3880,3880,3880,0
20240731,093100,84555145,3880,3880,3880,3880,0
20240731,093000,84555145,3880,3880,3880,3880,1
20240731,092900,84551265,3865,3865,3865,3865,0
20240731,092800,84551265,3865,3880,3880,3865,1009
20240731,092700,80650430,3885,3885,3885,3885,205
20240731,092600,79854005,3885,3885,3885,3885,34
20240731,092500,79721915,3890,3890,3890,3890,431
20240731,092400,78045325,3890,3890,3890,3890,2
20240731,092300,78037545,3890,3890,3890,3890,0
20240731,092200,78037545,3890,3890,3895,3890,5794
20240731,092100,55498875,3880,3880,3880,3880,765
20240731,092000,52530675,3880,3875,3880,3875,1866
20240731,091900,45294455,3875,3875,3875,3875,1
20240731,091800,45290580,3870,3870,3870,3870,50
20240731,091700,45097080,3880,3880,3880,3880,5
20240731,091600,45077680,3880,3880,3880,3880,28
20240731,091500,44969040,3880,3880,3880,3880,0
20240731,091400,44969040,3880,3880,3880,3880,30
20240731,091300,44852640,3880,3880,3880,3880,0
20240731,091200,44852640,3880,3880,3880,3880,0
20240731,091100,44852640,3880,3865,3880,3860,339
20240731,091000,43542070,3860,3875,3875,3860,300
20240731,090900,42381475,3880,3895,3895,3880,4244
20240731,090800,25890545,3895,3900,3900,3895,21
20240731,090700,25808745,3900,3900,3900,3900,0
20240731,090600,25808745,3900,3900,3900,3900,218
20240731,090500,24958545,3910,3910,3910,3910,0
20240731,090400,24958545,3910,3910,3910,3910,151
20240731,090300,24368135,3910,3890,3910,3890,611
20240731,090200,21989675,3905,3910,3915,3905,231
20240731,090100,21087050,3915,3895,3915,3895,1081
20240731,090000,16871055,3890,3880,3890,3880,4348