KissMeData/175140/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,202600,440708900,6770,6770,6770,6770,1917
20240731,202500,440708900,6770,6770,6770,6770,0
20240731,202400,440708900,6770,6770,6770,6770,0
20240731,202300,440708900,6770,6770,6770,6770,0
20240731,202200,440708900,6770,6770,6770,6770,0
20240731,202100,440708900,6770,6770,6770,6770,0
20240731,202000,440708900,6770,6770,6770,6770,0
20240731,201900,440708900,6770,6770,6770,6770,0
20240731,201800,440708900,6770,6770,6770,6770,0
20240731,201700,440708900,6770,6770,6770,6770,0
20240731,201600,440708900,6770,6770,6770,6770,0
20240731,201500,440708900,6770,6770,6770,6770,0
20240731,201400,440708900,6770,6770,6770,6770,0
20240731,201300,440708900,6770,6770,6770,6770,0
20240731,201200,440708900,6770,6770,6770,6770,0
20240731,201100,440708900,6770,6770,6770,6770,0
20240731,201000,440708900,6770,6770,6770,6770,0
20240731,200900,440708900,6770,6770,6770,6770,0
20240731,200800,440708900,6770,6770,6770,6770,0
20240731,200700,440708900,6770,6770,6770,6770,0
20240731,200600,440708900,6770,6770,6770,6770,0
20240731,200500,440708900,6770,6770,6770,6770,0
20240731,200400,440708900,6770,6770,6770,6770,0
20240731,200300,440708900,6770,6770,6770,6770,0
20240731,200200,440708900,6770,6770,6770,6770,0
20240731,200100,440708900,6770,6770,6770,6770,0
20240731,200000,440708900,6770,6770,6770,6770,0
20240731,195900,440708900,6770,6770,6770,6770,0
20240731,195800,440708900,6770,6770,6770,6770,0
20240731,195700,440708900,6770,6770,6770,6770,0
20240731,195600,440708900,6770,6770,6770,6770,1917
20240731,195500,440708900,6770,6770,6770,6770,0
20240731,195400,440708900,6770,6770,6770,6770,0
20240731,195300,440708900,6770,6770,6770,6770,0
20240731,195200,440708900,6770,6770,6770,6770,0
20240731,195100,440708900,6770,6770,6770,6770,0
20240731,195000,440708900,6770,6770,6770,6770,0
20240731,194900,440708900,6770,6770,6770,6770,0
20240731,194800,440708900,6770,6770,6770,6770,0
20240731,194700,440708900,6770,6770,6770,6770,0
20240731,194600,440708900,6770,6770,6770,6770,0
20240731,194500,440708900,6770,6770,6770,6770,0
20240731,194400,440708900,6770,6770,6770,6770,0
20240731,194300,440708900,6770,6770,6770,6770,0
20240731,194200,440708900,6770,6770,6770,6770,0
20240731,194100,440708900,6770,6770,6770,6770,0
20240731,194000,440708900,6770,6770,6770,6770,0
20240731,193900,440708900,6770,6770,6770,6770,0
20240731,193800,440708900,6770,6770,6770,6770,0
20240731,193700,440708900,6770,6770,6770,6770,0
20240731,193600,440708900,6770,6770,6770,6770,0
20240731,193500,440708900,6770,6770,6770,6770,0
20240731,193400,440708900,6770,6770,6770,6770,0
20240731,193300,440708900,6770,6770,6770,6770,0
20240731,193200,440708900,6770,6770,6770,6770,0
20240731,193100,440708900,6770,6770,6770,6770,0
20240731,193000,440708900,6770,6770,6770,6770,0
20240731,192900,440708900,6770,6770,6770,6770,0
20240731,192800,440708900,6770,6770,6770,6770,0
20240731,192700,440708900,6770,6770,6770,6770,0
20240731,192600,440708900,6770,6770,6770,6770,1917
20240731,192500,440708900,6770,6770,6770,6770,0
20240731,192400,440708900,6770,6770,6770,6770,0
20240731,192300,440708900,6770,6770,6770,6770,0
20240731,192200,440708900,6770,6770,6770,6770,0
20240731,192100,440708900,6770,6770,6770,6770,0
20240731,192000,440708900,6770,6770,6770,6770,0
20240731,191900,440708900,6770,6770,6770,6770,0
20240731,191800,440708900,6770,6770,6770,6770,0
20240731,191700,440708900,6770,6770,6770,6770,0
20240731,191600,440708900,6770,6770,6770,6770,0
20240731,191500,440708900,6770,6770,6770,6770,0
20240731,191400,440708900,6770,6770,6770,6770,0
20240731,191300,440708900,6770,6770,6770,6770,0
20240731,191200,440708900,6770,6770,6770,6770,0
20240731,191100,440708900,6770,6770,6770,6770,0
20240731,191000,440708900,6770,6770,6770,6770,0
20240731,190900,440708900,6770,6770,6770,6770,0
20240731,190800,440708900,6770,6770,6770,6770,0
20240731,190700,440708900,6770,6770,6770,6770,0
20240731,190600,440708900,6770,6770,6770,6770,0
20240731,190500,440708900,6770,6770,6770,6770,0
20240731,190400,440708900,6770,6770,6770,6770,0
20240731,190300,440708900,6770,6770,6770,6770,0
20240731,190200,440708900,6770,6770,6770,6770,0
20240731,190100,440708900,6770,6770,6770,6770,0
20240731,190000,440708900,6770,6770,6770,6770,0
20240731,185900,440708900,6770,6770,6770,6770,0
20240731,185800,440708900,6770,6770,6770,6770,0
20240731,185700,440708900,6770,6770,6770,6770,0
20240731,185600,440708900,6770,6770,6770,6770,1917
20240731,185500,440708900,6770,6770,6770,6770,0
20240731,185400,440708900,6770,6770,6770,6770,0
20240731,185300,440708900,6770,6770,6770,6770,0
20240731,185200,440708900,6770,6770,6770,6770,0
20240731,185100,440708900,6770,6770,6770,6770,0
20240731,185000,440708900,6770,6770,6770,6770,0
20240731,184900,440708900,6770,6770,6770,6770,0
20240731,184800,440708900,6770,6770,6770,6770,0
20240731,184700,440708900,6770,6770,6770,6770,0
20240731,184600,440708900,6770,6770,6770,6770,0
20240731,184500,440708900,6770,6770,6770,6770,0
20240731,184400,440708900,6770,6770,6770,6770,0
20240731,184300,440708900,6770,6770,6770,6770,0
20240731,184200,440708900,6770,6770,6770,6770,0
20240731,184100,440708900,6770,6770,6770,6770,0
20240731,184000,440708900,6770,6770,6770,6770,0
20240731,183900,440708900,6770,6770,6770,6770,0
20240731,183800,440708900,6770,6770,6770,6770,0
20240731,183700,440708900,6770,6770,6770,6770,0
20240731,183600,440708900,6770,6770,6770,6770,0
20240731,183500,440708900,6770,6770,6770,6770,0
20240731,183400,440708900,6770,6770,6770,6770,0
20240731,183300,440708900,6770,6770,6770,6770,0
20240731,183200,440708900,6770,6770,6770,6770,0
20240731,183100,440708900,6770,6770,6770,6770,0
20240731,183000,440708900,6770,6770,6770,6770,0
20240731,182900,440708900,6770,6770,6770,6770,0
20240731,182800,440708900,6770,6770,6770,6770,0
20240731,182700,440708900,6770,6770,6770,6770,0
20240731,182600,440708900,6770,6770,6770,6770,1917
20240731,182500,440708900,6770,6770,6770,6770,0
20240731,182400,440708900,6770,6770,6770,6770,0
20240731,182300,440708900,6770,6770,6770,6770,0
20240731,182200,440708900,6770,6770,6770,6770,0
20240731,182100,440708900,6770,6770,6770,6770,0
20240731,182000,440708900,6770,6770,6770,6770,0
20240731,181900,440708900,6770,6770,6770,6770,0
20240731,181800,440708900,6770,6770,6770,6770,0
20240731,181700,440708900,6770,6770,6770,6770,0
20240731,181600,440708900,6770,6770,6770,6770,0
20240731,181500,440708900,6770,6770,6770,6770,0
20240731,181400,440708900,6770,6770,6770,6770,0
20240731,181300,440708900,6770,6770,6770,6770,0
20240731,181200,440708900,6770,6770,6770,6770,0
20240731,181100,440708900,6770,6770,6770,6770,0
20240731,181000,440708900,6770,6770,6770,6770,0
20240731,180900,440708900,6770,6770,6770,6770,0
20240731,180800,440708900,6770,6770,6770,6770,0
20240731,180700,440708900,6770,6770,6770,6770,0
20240731,180600,440708900,6770,6770,6770,6770,0
20240731,180500,440708900,6770,6770,6770,6770,0
20240731,180400,440708900,6770,6770,6770,6770,0
20240731,180300,440708900,6770,6770,6770,6770,0
20240731,180200,440708900,6770,6770,6770,6770,0
20240731,180100,440708900,6770,6770,6770,6770,0
20240731,180000,440708900,6770,6770,6770,6770,0
20240731,175900,440708900,6770,6770,6770,6770,0
20240731,175800,440708900,6770,6770,6770,6770,0
20240731,175700,440708900,6770,6770,6770,6770,0
20240731,175600,440708900,6770,6770,6770,6770,1917
20240731,175500,440708900,6770,6770,6770,6770,0
20240731,175400,440708900,6770,6770,6770,6770,0
20240731,175300,440708900,6770,6770,6770,6770,0
20240731,175200,440708900,6770,6770,6770,6770,0
20240731,175100,440708900,6770,6770,6770,6770,0
20240731,175000,440708900,6770,6770,6770,6770,0
20240731,174900,440708900,6770,6770,6770,6770,0
20240731,174800,440708900,6770,6770,6770,6770,0
20240731,174700,440708900,6770,6770,6770,6770,0
20240731,174600,440708900,6770,6770,6770,6770,0
20240731,174500,440708900,6770,6770,6770,6770,0
20240731,174400,440708900,6770,6770,6770,6770,0
20240731,174300,440708900,6770,6770,6770,6770,0
20240731,174200,440708900,6770,6770,6770,6770,0
20240731,174100,440708900,6770,6770,6770,6770,0
20240731,174000,440708900,6770,6770,6770,6770,0
20240731,173900,440708900,6770,6770,6770,6770,0
20240731,173800,440708900,6770,6770,6770,6770,0
20240731,173700,440708900,6770,6770,6770,6770,0
20240731,173600,440708900,6770,6770,6770,6770,0
20240731,173500,440708900,6770,6770,6770,6770,0
20240731,173400,440708900,6770,6770,6770,6770,0
20240731,173300,440708900,6770,6770,6770,6770,0
20240731,173200,440708900,6770,6770,6770,6770,0
20240731,173100,440708900,6770,6770,6770,6770,0
20240731,173000,440708900,6770,6770,6770,6770,0
20240731,172900,440708900,6770,6770,6770,6770,0
20240731,172800,440708900,6770,6770,6770,6770,0
20240731,172700,440708900,6770,6770,6770,6770,0
20240731,172600,440708900,6770,6770,6770,6770,1917
20240731,172500,440708900,6770,6770,6770,6770,0
20240731,172400,440708900,6770,6770,6770,6770,0
20240731,172300,440708900,6770,6770,6770,6770,0
20240731,172200,440708900,6770,6770,6770,6770,0
20240731,172100,440708900,6770,6770,6770,6770,0
20240731,172000,440708900,6770,6770,6770,6770,0
20240731,171900,440708900,6770,6770,6770,6770,0
20240731,171800,440708900,6770,6770,6770,6770,0
20240731,171700,440708900,6770,6770,6770,6770,0
20240731,171600,440708900,6770,6770,6770,6770,0
20240731,171500,440708900,6770,6770,6770,6770,0
20240731,171400,440708900,6770,6770,6770,6770,0
20240731,171300,440708900,6770,6770,6770,6770,0
20240731,171200,440708900,6770,6770,6770,6770,0
20240731,171100,440708900,6770,6770,6770,6770,0
20240731,171000,440708900,6770,6770,6770,6770,0
20240731,170900,440708900,6770,6770,6770,6770,0
20240731,170800,440708900,6770,6770,6770,6770,0
20240731,170700,440708900,6770,6770,6770,6770,0
20240731,170600,440708900,6770,6770,6770,6770,0
20240731,170500,440708900,6770,6770,6770,6770,0
20240731,170400,440708900,6770,6770,6770,6770,0
20240731,170300,440708900,6770,6770,6770,6770,0
20240731,170200,440708900,6770,6770,6770,6770,0
20240731,170100,440708900,6770,6770,6770,6770,0
20240731,170000,440708900,6770,6770,6770,6770,0
20240731,165900,440708900,6770,6770,6770,6770,0
20240731,165800,440708900,6770,6770,6770,6770,0
20240731,165700,440708900,6770,6770,6770,6770,0
20240731,165600,440708900,6770,6770,6770,6770,1917
20240731,165500,440708900,6770,6770,6770,6770,0
20240731,165400,440708900,6770,6770,6770,6770,0
20240731,165300,440708900,6770,6770,6770,6770,0
20240731,165200,440708900,6770,6770,6770,6770,0
20240731,165100,440708900,6770,6770,6770,6770,0
20240731,165000,440708900,6770,6770,6770,6770,0
20240731,164900,440708900,6770,6770,6770,6770,0
20240731,164800,440708900,6770,6770,6770,6770,0
20240731,164700,440708900,6770,6770,6770,6770,0
20240731,164600,440708900,6770,6770,6770,6770,0
20240731,164500,440708900,6770,6770,6770,6770,0
20240731,164400,440708900,6770,6770,6770,6770,0
20240731,164300,440708900,6770,6770,6770,6770,0
20240731,164200,440708900,6770,6770,6770,6770,0
20240731,164100,440708900,6770,6770,6770,6770,0
20240731,164000,440708900,6770,6770,6770,6770,0
20240731,163900,440708900,6770,6770,6770,6770,0
20240731,163800,440708900,6770,6770,6770,6770,0
20240731,163700,440708900,6770,6770,6770,6770,0
20240731,163600,440708900,6770,6770,6770,6770,0
20240731,163500,440708900,6770,6770,6770,6770,0
20240731,163400,440708900,6770,6770,6770,6770,0
20240731,163300,440708900,6770,6770,6770,6770,0
20240731,163200,440708900,6770,6770,6770,6770,0
20240731,163100,440708900,6770,6770,6770,6770,0
20240731,163000,440708900,6770,6770,6770,6770,0
20240731,162900,440708900,6770,6770,6770,6770,0
20240731,162800,440708900,6770,6770,6770,6770,0
20240731,162700,440708900,6770,6770,6770,6770,0
20240731,162600,440708900,6770,6770,6770,6770,1917
20240731,162500,440708900,6770,6770,6770,6770,0
20240731,162400,440708900,6770,6770,6770,6770,0
20240731,162300,440708900,6770,6770,6770,6770,0
20240731,162200,440708900,6770,6770,6770,6770,0
20240731,162100,440708900,6770,6770,6770,6770,0
20240731,162000,440708900,6770,6770,6770,6770,0
20240731,161900,440708900,6770,6770,6770,6770,0
20240731,161800,440708900,6770,6770,6770,6770,0
20240731,161700,440708900,6770,6770,6770,6770,0
20240731,161600,440708900,6770,6770,6770,6770,0
20240731,161500,440708900,6770,6770,6770,6770,0
20240731,161400,440708900,6770,6770,6770,6770,0
20240731,161300,440708900,6770,6770,6770,6770,0
20240731,161200,440708900,6770,6770,6770,6770,0
20240731,161100,440708900,6770,6770,6770,6770,0
20240731,161000,440708900,6770,6770,6770,6770,0
20240731,160900,440708900,6770,6770,6770,6770,0
20240731,160800,440708900,6770,6770,6770,6770,0
20240731,160700,440708900,6770,6770,6770,6770,0
20240731,160600,440708900,6770,6770,6770,6770,0
20240731,160500,440708900,6770,6770,6770,6770,0
20240731,160400,440708900,6770,6770,6770,6770,0
20240731,160300,440708900,6770,6770,6770,6770,0
20240731,160200,440708900,6770,6770,6770,6770,0
20240731,160100,440708900,6770,6770,6770,6770,0
20240731,160000,440708900,6770,6770,6770,6770,0
20240731,155900,440708900,6770,6770,6770,6770,0
20240731,155800,440708900,6770,6770,6770,6770,0
20240731,155700,440708900,6770,6770,6770,6770,0
20240731,155600,440708900,6770,6770,6770,6770,1917
20240731,155500,440708900,6770,6770,6770,6770,0
20240731,155400,440708900,6770,6770,6770,6770,0
20240731,155300,440708900,6770,6770,6770,6770,0
20240731,155200,440708900,6770,6770,6770,6770,0
20240731,155100,440708900,6770,6770,6770,6770,0
20240731,155000,440708900,6770,6770,6770,6770,0
20240731,154900,440708900,6770,6770,6770,6770,0
20240731,154800,440708900,6770,6770,6770,6770,0
20240731,154700,440708900,6770,6770,6770,6770,0
20240731,154600,440708900,6770,6770,6770,6770,0
20240731,154500,440708900,6770,6770,6770,6770,0
20240731,154400,440708900,6770,6770,6770,6770,0
20240731,154300,440708900,6770,6770,6770,6770,0
20240731,154200,440708900,6770,6770,6770,6770,0
20240731,154100,440708900,6770,6770,6770,6770,0
20240731,154000,440708900,6770,6770,6770,6770,0
20240731,153900,440708900,6770,6770,6770,6770,0
20240731,153800,440708900,6770,6770,6770,6770,0
20240731,153700,440708900,6770,6770,6770,6770,0
20240731,153600,440708900,6770,6770,6770,6770,0
20240731,153500,440708900,6770,6770,6770,6770,0
20240731,153400,440708900,6770,6770,6770,6770,0
20240731,153300,440708900,6770,6770,6770,6770,0
20240731,153200,440708900,6770,6770,6770,6770,0
20240731,153100,440708900,6770,6770,6770,6770,0
20240731,153000,440708900,6770,6770,6770,6770,1917
20240731,152900,427730810,6770,6770,6770,6770,0
20240731,152800,427730810,6770,6770,6770,6770,0
20240731,152700,427730810,6770,6770,6770,6770,0
20240731,152600,427730810,6770,6770,6770,6770,0
20240731,152500,427730810,6770,6770,6770,6770,0
20240731,152400,427730810,6770,6770,6770,6770,0
20240731,152300,427730810,6770,6770,6770,6770,0
20240731,152200,427730810,6770,6770,6770,6770,0
20240731,152100,427730810,6770,6770,6770,6770,0
20240731,152000,427730810,6770,6770,6770,6770,0
20240731,151900,427730810,6770,6760,6770,6760,130
20240731,151800,426850770,6770,6770,6770,6770,10
20240731,151700,426783070,6770,6740,6770,6740,534
20240731,151600,423182890,6770,6770,6770,6770,0
20240731,151500,423182890,6770,6770,6770,6770,3
20240731,151400,423162580,6780,6780,6780,6770,14
20240731,151300,423067760,6780,6800,6800,6780,33
20240731,151200,422843960,6800,6790,6800,6790,25
20240731,151100,422674200,6780,6770,6780,6770,61
20240731,151000,422260840,6780,6730,6780,6730,51
20240731,150900,421917560,6790,6790,6790,6790,0
20240731,150800,421917560,6790,6790,6790,6790,7
20240731,150700,421870030,6790,6780,6790,6780,51
20240731,150600,421524140,6800,6800,6800,6800,100
20240731,150500,420844140,6810,6780,6810,6780,31
20240731,150400,420633930,6810,6810,6810,6810,1
20240731,150300,420627120,6740,6740,6740,6740,649
20240731,150200,416252860,6740,6730,6740,6730,63
20240731,150100,415828860,6740,6790,6800,6740,381
20240731,150000,413259360,6800,6800,6800,6800,1
20240731,145900,413252560,6800,6800,6840,6750,2040
20240731,145800,399414700,6860,6830,6860,6800,630
20240731,145700,395120470,6860,6830,6860,6830,66
20240731,145600,394669660,6860,6860,6860,6860,28
20240731,145500,394477580,6860,6860,6860,6860,203
20240731,145400,393085000,6870,6870,6870,6870,0
20240731,145300,393085000,6870,6870,6870,6870,0
20240731,145200,393085000,6870,6860,6870,6830,102
20240731,145100,392386770,6860,6860,6870,6860,438
20240731,145000,389381580,6860,6860,6860,6860,72
20240731,144900,388887660,6860,6860,6860,6860,0
20240731,144800,388887660,6860,6860,6860,6860,10
20240731,144700,388819060,6870,6870,6870,6870,50
20240731,144600,388475560,6870,6870,6870,6870,10
20240731,144500,388406860,6870,6870,6870,6870,1
20240731,144400,388399990,6830,6830,6830,6830,9
20240731,144300,388338520,6890,6880,6890,6880,176
20240731,144200,387127340,6890,6880,6890,6880,147
20240731,144100,386115970,6880,6890,6900,6830,1676
20240731,144000,374656870,6890,6890,6890,6890,1
20240731,143900,374649980,6830,6900,6900,6830,888
20240731,143800,368556060,6900,6840,6900,6840,111
20240731,143700,367790220,6900,6840,6900,6840,1942
20240731,143600,354449080,6850,6840,6850,6840,45
20240731,143500,354140930,6850,6830,6850,6830,260
20240731,143400,352364990,6860,6830,6860,6830,125
20240731,143300,351508180,6860,6870,6870,6830,104
20240731,143200,350794510,6870,6860,6870,6860,58
20240731,143100,350396110,6870,6890,6890,6870,465
20240731,143000,347195600,6910,6920,6920,6890,201
20240731,142900,345804810,6920,6850,6920,6850,4150
20240731,142800,317207180,6850,6810,6850,6810,269
20240731,142700,315367630,6840,6780,6840,6780,2524
20240731,142600,298177870,6800,6800,6800,6800,121
20240731,142500,297355070,6790,6800,6800,6790,297
20240731,142400,295335770,6800,6790,6810,6790,2336
20240731,142300,279462110,6780,6740,6780,6740,3485
20240731,142200,255892690,6730,6710,6730,6710,921
20240731,142100,249699560,6720,6720,6720,6720,40
20240731,142000,249430760,6730,6730,6730,6730,1
20240731,141900,249424030,6720,6720,6720,6720,100
20240731,141800,248752030,6730,6730,6730,6730,111
20240731,141700,248005000,6730,6730,6730,6730,40
20240731,141600,247735800,6730,6730,6730,6730,186
20240731,141500,246484020,6740,6740,6740,6740,0
20240731,141400,246484020,6740,6740,6740,6730,23
20240731,141300,246329210,6730,6730,6730,6730,1167
20240731,141200,238475300,6720,6720,6730,6720,55
20240731,141100,238105630,6730,6720,6730,6710,1072
20240731,141000,230891540,6720,6720,6720,6720,0
20240731,140900,230891540,6720,6720,6720,6720,0
20240731,140800,230891540,6720,6720,6720,6720,11
20240731,140700,230817620,6690,6700,6700,6690,400
20240731,140600,228141590,6720,6700,6720,6700,108
20240731,140500,227417970,6700,6690,6700,6690,500
20240731,140400,224072960,6700,6700,6700,6700,2
20240731,140300,224059560,6700,6700,6700,6700,50
20240731,140200,223724560,6700,6700,6700,6700,1600
20240731,140100,213004560,6720,6710,6720,6710,864
20240731,140000,207205610,6720,6720,6720,6720,7
20240731,135900,207158570,6720,6720,6720,6720,172
20240731,135800,206002730,6720,6720,6720,6720,0
20240731,135700,206002730,6720,6710,6720,6710,31
20240731,135600,205794710,6720,6720,6720,6720,58
20240731,135500,205404950,6730,6730,6730,6730,0
20240731,135400,205404950,6730,6730,6730,6730,0
20240731,135300,205404950,6730,6730,6730,6730,9
20240731,135200,205344380,6720,6720,6730,6720,77
20240731,135100,204826900,6730,6720,6730,6720,2
20240731,135000,204813450,6710,6720,6730,6710,503
20240731,134900,201428290,6710,6710,6710,6710,0
20240731,134800,201428290,6710,6710,6710,6710,0
20240731,134700,201428290,6710,6700,6740,6700,6
20240731,134600,201387980,6740,6700,6740,6700,1092
20240731,134500,194068090,6720,6720,6720,6720,0
20240731,134400,194068090,6720,6720,6720,6720,0
20240731,134300,194068090,6720,6720,6720,6720,35
20240731,134200,193832890,6730,6730,6740,6720,32
20240731,134100,193617730,6750,6750,6750,6750,0
20240731,134000,193617730,6750,6750,6750,6750,500
20240731,133900,190242730,6750,6750,6750,6750,0
20240731,133800,190242730,6750,6750,6750,6750,0
20240731,133700,190242730,6750,6700,6750,6700,2
20240731,133600,190229280,6750,6710,6750,6710,101
20240731,133500,189551530,6750,6720,6750,6710,1515
20240731,133400,179385510,6720,6720,6720,6720,10
20240731,133300,179318310,6720,6720,6720,6720,45
20240731,133200,179015910,6750,6720,6750,6720,101
20240731,133100,178337160,6730,6750,6750,6730,3
20240731,133000,178316950,6730,6750,6750,6730,479
20240731,132900,175089300,6760,6730,6760,6730,777
20240731,132800,169844950,6730,6730,6730,6730,0
20240731,132700,169844950,6730,6730,6730,6730,100
20240731,132600,169171950,6740,6750,6750,6740,17
20240731,132500,169057220,6750,6750,6750,6750,0
20240731,132400,169057220,6750,6750,6750,6750,10
20240731,132300,168989720,6750,6750,6750,6750,0
20240731,132200,168989720,6750,6750,6750,6750,1
20240731,132100,168982970,6730,6730,6730,6730,156
20240731,132000,167933090,6730,6730,6730,6730,250
20240731,131900,166250590,6750,6750,6750,6750,0
20240731,131800,166250590,6750,6750,6750,6750,0
20240731,131700,166250590,6750,6750,6750,6750,1
20240731,131600,166243840,6750,6750,6750,6750,200
20240731,131500,164893840,6760,6760,6760,6760,0
20240731,131400,164893840,6760,6760,6760,6760,0
20240731,131300,164893840,6760,6760,6760,6750,124
20240731,131200,164056790,6760,6750,6760,6750,46
20240731,131100,163746230,6750,6750,6750,6750,0
20240731,131000,163746230,6750,6730,6750,6730,501
20240731,130900,160374480,6760,6760,6760,6760,1
20240731,130800,160367720,6730,6730,6730,6730,60
20240731,130700,159963920,6730,6730,6730,6730,1
20240731,130600,159957190,6770,6770,6770,6770,0
20240731,130500,159957190,6770,6770,6770,6770,1
20240731,130400,159950420,6740,6740,6740,6740,1000
20240731,130300,153210420,6770,6770,6770,6770,8
20240731,130200,153156260,6750,6760,6770,6750,109
20240731,130100,152419420,6750,6750,6750,6750,500
20240731,130000,149044420,6740,6740,6740,6740,609
20240731,125900,144939760,6760,6760,6760,6760,1
20240731,125800,144933000,6750,6760,6760,6750,2
20240731,125700,144919490,6740,6740,6760,6740,32
20240731,125600,144703790,6740,6740,6740,6740,0
20240731,125500,144703790,6740,6740,6740,6740,0
20240731,125400,144703790,6740,6740,6740,6740,0
20240731,125300,144703790,6740,6740,6740,6720,776
20240731,125200,139479320,6760,6760,6760,6760,0
20240731,125100,139479320,6760,6750,6760,6750,2
20240731,125000,139465810,6760,6760,6760,6760,0
20240731,124900,139465810,6760,6760,6760,6760,0
20240731,124800,139465810,6760,6760,6760,6760,1
20240731,124700,139459050,6730,6730,6730,6730,214
20240731,124600,138018830,6730,6730,6730,6730,1
20240731,124500,138012100,6730,6730,6730,6730,12
20240731,124400,137931340,6720,6720,6720,6720,79
20240731,124300,137400460,6720,6720,6720,6720,43
20240731,124200,137111500,6740,6740,6740,6740,1
20240731,124100,137104760,6720,6730,6730,6720,990
20240731,124000,130451110,6740,6730,6740,6730,72
20240731,123900,129966040,6740,6740,6740,6740,0
20240731,123800,129966040,6740,6740,6740,6740,0
20240731,123700,129966040,6740,6740,6740,6740,0
20240731,123600,129966040,6740,6740,6740,6740,0
20240731,123500,129966040,6740,6740,6740,6740,1
20240731,123400,129959300,6740,6740,6740,6740,904
20240731,123300,123866340,6760,6760,6760,6760,1
20240731,123200,123859580,6740,6740,6740,6740,100
20240731,123100,123185580,6760,6760,6760,6760,0
20240731,123000,123185580,6760,6750,6760,6750,6
20240731,122900,123145070,6760,6760,6760,6760,16
20240731,122800,123036910,6760,6760,6760,6760,0
20240731,122700,123036910,6760,6760,6760,6760,100
20240731,122600,122360910,6760,6760,6760,6760,150
20240731,122500,121346910,6750,6750,6750,6750,1
20240731,122400,121340160,6760,6760,6760,6760,0
20240731,122300,121340160,6760,6760,6760,6760,0
20240731,122200,121340160,6760,6760,6760,6760,0
20240731,122100,121340160,6760,6760,6760,6760,1
20240731,122000,121333400,6720,6730,6730,6720,50
20240731,121900,120997390,6740,6740,6740,6740,618
20240731,121800,116832070,6760,6740,6760,6740,22
20240731,121700,116683770,6770,6770,6770,6770,0
20240731,121600,116683770,6770,6770,6770,6770,0
20240731,121500,116683770,6770,6770,6770,6770,0
20240731,121400,116683770,6770,6770,6770,6770,0
20240731,121300,116683770,6770,6770,6770,6770,0
20240731,121200,116683770,6770,6770,6770,6770,0
20240731,121100,116683770,6770,6770,6770,6770,0
20240731,121000,116683770,6770,6770,6770,6770,0
20240731,120900,116683770,6770,6740,6770,6730,1501
20240731,120800,106581500,6790,6790,6790,6790,0
20240731,120700,106581500,6790,6790,6790,6790,0
20240731,120600,106581500,6790,6790,6790,6790,0
20240731,120500,106581500,6790,6790,6790,6790,148
20240731,120400,105576580,6790,6790,6790,6790,0
20240731,120300,105576580,6790,6780,6790,6780,41
20240731,120200,105298590,6780,6780,6780,6780,0
20240731,120100,105298590,6780,6780,6780,6740,111
20240731,120000,104550010,6780,6780,6780,6780,0
20240731,115900,104550010,6780,6780,6780,6780,0
20240731,115800,104550010,6780,6780,6780,6780,0
20240731,115700,104550010,6780,6780,6780,6780,0
20240731,115600,104550010,6780,6780,6780,6780,0
20240731,115500,104550010,6780,6780,6780,6780,1
20240731,115400,104543230,6740,6740,6740,6740,73
20240731,115300,104051210,6790,6790,6790,6790,0
20240731,115200,104051210,6790,6790,6790,6790,0
20240731,115100,104051210,6790,6790,6790,6790,0
20240731,115000,104051210,6790,6790,6790,6790,0
20240731,114900,104051210,6790,6790,6790,6790,0
20240731,114800,104051210,6790,6790,6790,6790,0
20240731,114700,104051210,6790,6790,6790,6790,0
20240731,114600,104051210,6790,6790,6790,6790,0
20240731,114500,104051210,6790,6790,6790,6790,0
20240731,114400,104051210,6790,6790,6790,6790,0
20240731,114300,104051210,6790,6790,6790,6790,0
20240731,114200,104051210,6790,6790,6790,6790,0
20240731,114100,104051210,6790,6790,6790,6790,100
20240731,114000,103372210,6790,6790,6790,6790,200
20240731,113900,102014210,6800,6780,6800,6780,700
20240731,113800,97265420,6780,6780,6780,6780,0
20240731,113700,97265420,6780,6800,6800,6780,300
20240731,113600,95227420,6790,6740,6790,6740,521
20240731,113500,91705330,6710,6710,6710,6710,0
20240731,113400,91705330,6710,6710,6710,6710,95
20240731,113300,91067880,6750,6750,6750,6750,0
20240731,113200,91067880,6750,6750,6750,6750,0
20240731,113100,91067880,6750,6750,6750,6750,20
20240731,113000,90932880,6750,6750,6750,6750,0
20240731,112900,90932880,6750,6750,6750,6750,2
20240731,112800,90919380,6750,6750,6750,6750,200
20240731,112700,89569380,6750,6750,6750,6750,0
20240731,112600,89569380,6750,6750,6750,6750,0
20240731,112500,89569380,6750,6750,6750,6750,0
20240731,112400,89569380,6750,6750,6750,6750,0
20240731,112300,89569380,6750,6750,6750,6750,0
20240731,112200,89569380,6750,6740,6750,6740,138
20240731,112100,88639250,6740,6740,6740,6740,600
20240731,112000,84595250,6740,6740,6740,6740,0
20240731,111900,84595250,6740,6740,6740,6740,0
20240731,111800,84595250,6740,6720,6740,6720,250
20240731,111700,82911390,6720,6720,6720,6720,2
20240731,111600,82897950,6710,6710,6710,6710,32
20240731,111500,82683230,6720,6710,6720,6710,630
20240731,111400,78455840,6720,6720,6720,6720,0
20240731,111300,78455840,6720,6720,6720,6720,0
20240731,111200,78455840,6720,6720,6720,6720,0
20240731,111100,78455840,6720,6720,6720,6720,0
20240731,111000,78455840,6720,6720,6720,6720,2
20240731,110900,78442400,6720,6720,6720,6720,0
20240731,110800,78442400,6720,6720,6720,6720,0
20240731,110700,78442400,6720,6720,6720,6720,100
20240731,110600,77770400,6720,6720,6720,6720,30
20240731,110500,77568800,6740,6740,6740,6740,0
20240731,110400,77568800,6740,6740,6740,6740,0
20240731,110300,77568800,6740,6740,6740,6740,0
20240731,110200,77568800,6740,6740,6740,6740,0
20240731,110100,77568800,6740,6740,6740,6740,0
20240731,110000,77568800,6740,6740,6740,6740,0
20240731,105900,77568800,6740,6740,6740,6740,0
20240731,105800,77568800,6740,6740,6740,6740,0
20240731,105700,77568800,6740,6740,6740,6740,0
20240731,105600,77568800,6740,6740,6740,6740,1
20240731,105500,77562060,6730,6730,6730,6730,495
20240731,105400,74230710,6730,6730,6730,6730,1
20240731,105300,74223980,6700,6710,6710,6700,198
20240731,105200,72895940,6720,6720,6720,6720,2
20240731,105100,72882500,6720,6720,6730,6720,58
20240731,105000,72492720,6730,6740,6740,6730,3
20240731,104900,72472520,6740,6740,6740,6740,0
20240731,104800,72472520,6740,6740,6740,6740,100
20240731,104700,71798520,6740,6720,6740,6720,58
20240731,104600,71408740,6740,6740,6740,6740,0
20240731,104500,71408740,6740,6740,6740,6740,0
20240731,104400,71408740,6740,6740,6740,6740,10
20240731,104300,71341340,6710,6710,6710,6710,121
20240731,104200,70529430,6750,6750,6750,6750,0
20240731,104100,70529430,6750,6750,6750,6750,0
20240731,104000,70529430,6750,6750,6750,6750,0
20240731,103900,70529430,6750,6750,6750,6750,0
20240731,103800,70529430,6750,6750,6750,6750,1
20240731,103700,70522680,6710,6710,6710,6710,526
20240731,103600,66993220,6750,6750,6750,6750,0
20240731,103500,66993220,6750,6750,6750,6750,1
20240731,103400,66986470,6710,6710,6710,6710,0
20240731,103300,66986470,6710,6750,6750,6710,2
20240731,103200,66973010,6710,6710,6710,6710,4
20240731,103100,66946170,6750,6750,6750,6750,0
20240731,103000,66946170,6750,6750,6750,6750,0
20240731,102900,66946170,6750,6750,6750,6750,0
20240731,102800,66946170,6750,6750,6750,6750,1
20240731,102700,66939420,6690,6700,6740,6690,1056
20240731,102600,59833700,6730,6730,6730,6730,208
20240731,102500,58433860,6730,6730,6730,6730,0
20240731,102400,58433860,6730,6720,6730,6720,52
20240731,102300,58083910,6730,6730,6730,6730,0
20240731,102200,58083910,6730,6730,6730,6730,185
20240731,102100,56838860,6730,6730,6730,6730,2
20240731,102000,56825400,6730,6730,6730,6730,0
20240731,101900,56825400,6730,6730,6730,6730,0
20240731,101800,56825400,6730,6730,6730,6730,1
20240731,101700,56818670,6700,6710,6710,6700,119
20240731,101600,56020870,6730,6730,6730,6730,0
20240731,101500,56020870,6730,6730,6730,6730,0
20240731,101400,56020870,6730,6730,6730,6730,0
20240731,101300,56020870,6730,6730,6730,6730,0
20240731,101200,56020870,6730,6730,6730,6730,10
20240731,101100,55953570,6730,6710,6730,6670,751
20240731,101000,50933300,6720,6720,6720,6720,0
20240731,100900,50933300,6720,6720,6720,6720,705
20240731,100800,46195700,6710,6710,6710,6710,0
20240731,100700,46195700,6710,6710,6710,6710,0
20240731,100600,46195700,6710,6710,6710,6710,1
20240731,100500,46188990,6710,6720,6720,6710,2
20240731,100400,46175560,6710,6710,6710,6710,0
20240731,100300,46175560,6710,6710,6720,6710,699
20240731,100200,41485240,6710,6720,6720,6710,64
20240731,100100,41055780,6720,6710,6720,6710,540
20240731,100000,37432370,6710,6720,6720,6710,13
20240731,095900,37345120,6720,6730,6730,6720,180
20240731,095800,36134550,6730,6730,6730,6730,301
20240731,095700,34108820,6720,6720,6720,6720,21
20240731,095600,33967700,6730,6730,6730,6730,1
20240731,095500,33960970,6730,6730,6730,6730,0
20240731,095400,33960970,6730,6730,6730,6730,0
20240731,095300,33960970,6730,6730,6730,6730,0
20240731,095200,33960970,6730,6710,6730,6710,1353
20240731,095100,24881990,6700,6700,6710,6700,8
20240731,095000,24828380,6710,6690,6710,6680,122
20240731,094900,24012180,6680,6680,6690,6680,25
20240731,094800,23845010,6690,6700,6710,6690,38
20240731,094700,23590470,6710,6710,6710,6700,4
20240731,094600,23563650,6710,6700,6710,6700,16
20240731,094500,23456440,6710,6700,6710,6700,14
20240731,094400,23362630,6710,6710,6710,6710,0
20240731,094300,23362630,6710,6710,6710,6710,15
20240731,094200,23261980,6720,6720,6720,6720,0
20240731,094100,23261980,6720,6720,6720,6720,1
20240731,094000,23255260,6720,6720,6720,6720,2
20240731,093900,23241820,6670,6740,6740,6670,544
20240731,093800,19608160,6740,6730,6740,6730,188
20240731,093700,18341140,6740,6730,6740,6730,12
20240731,093600,18260370,6740,6740,6740,6740,0
20240731,093500,18260370,6740,6710,6740,6710,112
20240731,093400,17506800,6720,6720,6720,6720,0
20240731,093300,17506800,6720,6720,6720,6720,0
20240731,093200,17506800,6720,6720,6720,6720,89
20240731,093100,16908720,6720,6700,6720,6700,19
20240731,093000,16781320,6710,6720,6720,6640,759
20240731,092900,11712080,6720,6720,6720,6720,13
20240731,092800,11624720,6730,6720,6730,6720,11
20240731,092700,11550790,6730,6700,6730,6700,26
20240731,092600,11376320,6700,6700,6700,6700,51
20240731,092500,11034620,6740,6740,6740,6740,0
20240731,092400,11034620,6740,6710,6740,6710,21
20240731,092300,10893520,6670,6710,6710,6670,11
20240731,092200,10819950,6720,6720,6720,6720,16
20240731,092100,10712430,6720,6720,6720,6720,1
20240731,092000,10705710,6740,6740,6740,6740,0
20240731,091900,10705710,6740,6740,6740,6740,0
20240731,091800,10705710,6740,6740,6740,6730,600
20240731,091700,6661740,6740,6660,6740,6660,161
20240731,091600,5589280,6700,6690,6700,6650,21
20240731,091500,5449410,6720,6720,6720,6720,0
20240731,091400,5449410,6720,6670,6720,6660,762
20240731,091300,374200,6740,6740,6740,6740,0
20240731,091200,374200,6740,6740,6740,6740,0
20240731,091100,374200,6740,6740,6740,6740,3
20240731,091000,353980,6740,6740,6740,6740,0
20240731,090900,353980,6740,6740,6740,6740,0
20240731,090800,353980,6740,6740,6740,6740,0
20240731,090700,353980,6740,6740,6740,6740,10
20240731,090600,286580,6740,6740,6740,6740,11
20240731,090500,212440,6740,6740,6740,6740,0
20240731,090400,212440,6740,6740,6740,6740,0
20240731,090300,212440,6740,6740,6740,6740,0
20240731,090200,212440,6740,6740,6740,6740,1
20240731,090100,205700,6630,6670,6670,6630,30
20240731,090000,6740,6740,6740,6740,6740,1