KissMeData/032190/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,191200,888016280,11710,11710,11710,11710,1415
20240731,191100,888016280,11710,11710,11710,11710,0
20240731,191000,888016280,11710,11710,11710,11710,0
20240731,190900,888016280,11710,11710,11710,11710,0
20240731,190800,888016280,11710,11710,11710,11710,0
20240731,190700,888016280,11710,11710,11710,11710,0
20240731,190600,888016280,11710,11710,11710,11710,0
20240731,190500,888016280,11710,11710,11710,11710,0
20240731,190400,888016280,11710,11710,11710,11710,0
20240731,190300,888016280,11710,11710,11710,11710,0
20240731,190200,888016280,11710,11710,11710,11710,0
20240731,190100,888016280,11710,11710,11710,11710,0
20240731,190000,888016280,11710,11710,11710,11710,0
20240731,185900,888016280,11710,11710,11710,11710,0
20240731,185800,888016280,11710,11710,11710,11710,0
20240731,185700,888016280,11710,11710,11710,11710,0
20240731,185600,888016280,11710,11710,11710,11710,0
20240731,185500,888016280,11710,11710,11710,11710,0
20240731,185400,888016280,11710,11710,11710,11710,0
20240731,185300,888016280,11710,11710,11710,11710,0
20240731,185200,888016280,11710,11710,11710,11710,0
20240731,185100,888016280,11710,11710,11710,11710,0
20240731,185000,888016280,11710,11710,11710,11710,0
20240731,184900,888016280,11710,11710,11710,11710,0
20240731,184800,888016280,11710,11710,11710,11710,0
20240731,184700,888016280,11710,11710,11710,11710,0
20240731,184600,888016280,11710,11710,11710,11710,0
20240731,184500,888016280,11710,11710,11710,11710,0
20240731,184400,888016280,11710,11710,11710,11710,0
20240731,184300,888016280,11710,11710,11710,11710,0
20240731,184200,888016280,11710,11710,11710,11710,1415
20240731,184100,888016280,11710,11710,11710,11710,0
20240731,184000,888016280,11710,11710,11710,11710,0
20240731,183900,888016280,11710,11710,11710,11710,0
20240731,183800,888016280,11710,11710,11710,11710,0
20240731,183700,888016280,11710,11710,11710,11710,0
20240731,183600,888016280,11710,11710,11710,11710,0
20240731,183500,888016280,11710,11710,11710,11710,0
20240731,183400,888016280,11710,11710,11710,11710,0
20240731,183300,888016280,11710,11710,11710,11710,0
20240731,183200,888016280,11710,11710,11710,11710,0
20240731,183100,888016280,11710,11710,11710,11710,0
20240731,183000,888016280,11710,11710,11710,11710,0
20240731,182900,888016280,11710,11710,11710,11710,0
20240731,182800,888016280,11710,11710,11710,11710,0
20240731,182700,888016280,11710,11710,11710,11710,0
20240731,182600,888016280,11710,11710,11710,11710,0
20240731,182500,888016280,11710,11710,11710,11710,0
20240731,182400,888016280,11710,11710,11710,11710,0
20240731,182300,888016280,11710,11710,11710,11710,0
20240731,182200,888016280,11710,11710,11710,11710,0
20240731,182100,888016280,11710,11710,11710,11710,0
20240731,182000,888016280,11710,11710,11710,11710,0
20240731,181900,888016280,11710,11710,11710,11710,0
20240731,181800,888016280,11710,11710,11710,11710,0
20240731,181700,888016280,11710,11710,11710,11710,0
20240731,181600,888016280,11710,11710,11710,11710,0
20240731,181500,888016280,11710,11710,11710,11710,0
20240731,181400,888016280,11710,11710,11710,11710,0
20240731,181300,888016280,11710,11710,11710,11710,0
20240731,181200,888016280,11710,11710,11710,11710,1415
20240731,181100,888016280,11710,11710,11710,11710,0
20240731,181000,888016280,11710,11710,11710,11710,0
20240731,180900,888016280,11710,11710,11710,11710,0
20240731,180800,888016280,11710,11710,11710,11710,0
20240731,180700,888016280,11710,11710,11710,11710,0
20240731,180600,888016280,11710,11710,11710,11710,0
20240731,180500,888016280,11710,11710,11710,11710,0
20240731,180400,888016280,11710,11710,11710,11710,0
20240731,180300,888016280,11710,11710,11710,11710,0
20240731,180200,888016280,11710,11710,11710,11710,0
20240731,180100,888016280,11710,11710,11710,11710,0
20240731,180000,888016280,11710,11710,11710,11710,0
20240731,175900,888016280,11710,11710,11710,11710,0
20240731,175800,888016280,11710,11710,11710,11710,0
20240731,175700,888016280,11710,11710,11710,11710,0
20240731,175600,888016280,11710,11710,11710,11710,0
20240731,175500,888016280,11710,11710,11710,11710,0
20240731,175400,888016280,11710,11710,11710,11710,0
20240731,175300,888016280,11710,11710,11710,11710,0
20240731,175200,888016280,11710,11710,11710,11710,0
20240731,175100,888016280,11710,11710,11710,11710,0
20240731,175000,888016280,11710,11710,11710,11710,0
20240731,174900,888016280,11710,11710,11710,11710,0
20240731,174800,888016280,11710,11710,11710,11710,0
20240731,174700,888016280,11710,11710,11710,11710,0
20240731,174600,888016280,11710,11710,11710,11710,0
20240731,174500,888016280,11710,11710,11710,11710,0
20240731,174400,888016280,11710,11710,11710,11710,0
20240731,174300,888016280,11710,11710,11710,11710,0
20240731,174200,888016280,11710,11710,11710,11710,1415
20240731,174100,888016280,11710,11710,11710,11710,0
20240731,174000,888016280,11710,11710,11710,11710,0
20240731,173900,888016280,11710,11710,11710,11710,0
20240731,173800,888016280,11710,11710,11710,11710,0
20240731,173700,888016280,11710,11710,11710,11710,0
20240731,173600,888016280,11710,11710,11710,11710,0
20240731,173500,888016280,11710,11710,11710,11710,0
20240731,173400,888016280,11710,11710,11710,11710,0
20240731,173300,888016280,11710,11710,11710,11710,0
20240731,173200,888016280,11710,11710,11710,11710,0
20240731,173100,888016280,11710,11710,11710,11710,0
20240731,173000,888016280,11710,11710,11710,11710,0
20240731,172900,888016280,11710,11710,11710,11710,0
20240731,172800,888016280,11710,11710,11710,11710,0
20240731,172700,888016280,11710,11710,11710,11710,0
20240731,172600,888016280,11710,11710,11710,11710,0
20240731,172500,888016280,11710,11710,11710,11710,0
20240731,172400,888016280,11710,11710,11710,11710,0
20240731,172300,888016280,11710,11710,11710,11710,0
20240731,172200,888016280,11710,11710,11710,11710,0
20240731,172100,888016280,11710,11710,11710,11710,0
20240731,172000,888016280,11710,11710,11710,11710,0
20240731,171900,888016280,11710,11710,11710,11710,0
20240731,171800,888016280,11710,11710,11710,11710,0
20240731,171700,888016280,11710,11710,11710,11710,0
20240731,171600,888016280,11710,11710,11710,11710,0
20240731,171500,888016280,11710,11710,11710,11710,0
20240731,171400,888016280,11710,11710,11710,11710,0
20240731,171300,888016280,11710,11710,11710,11710,0
20240731,171200,888016280,11710,11710,11710,11710,1415
20240731,171100,888016280,11710,11710,11710,11710,0
20240731,171000,888016280,11710,11710,11710,11710,0
20240731,170900,888016280,11710,11710,11710,11710,0
20240731,170800,888016280,11710,11710,11710,11710,0
20240731,170700,888016280,11710,11710,11710,11710,0
20240731,170600,888016280,11710,11710,11710,11710,0
20240731,170500,888016280,11710,11710,11710,11710,0
20240731,170400,888016280,11710,11710,11710,11710,0
20240731,170300,888016280,11710,11710,11710,11710,0
20240731,170200,888016280,11710,11710,11710,11710,0
20240731,170100,888016280,11710,11710,11710,11710,0
20240731,170000,888016280,11710,11710,11710,11710,0
20240731,165900,888016280,11710,11710,11710,11710,0
20240731,165800,888016280,11710,11710,11710,11710,0
20240731,165700,888016280,11710,11710,11710,11710,0
20240731,165600,888016280,11710,11710,11710,11710,0
20240731,165500,888016280,11710,11710,11710,11710,0
20240731,165400,888016280,11710,11710,11710,11710,0
20240731,165300,888016280,11710,11710,11710,11710,0
20240731,165200,888016280,11710,11710,11710,11710,0
20240731,165100,888016280,11710,11710,11710,11710,0
20240731,165000,888016280,11710,11710,11710,11710,0
20240731,164900,888016280,11710,11710,11710,11710,0
20240731,164800,888016280,11710,11710,11710,11710,0
20240731,164700,888016280,11710,11710,11710,11710,0
20240731,164600,888016280,11710,11710,11710,11710,0
20240731,164500,888016280,11710,11710,11710,11710,0
20240731,164400,888016280,11710,11710,11710,11710,0
20240731,164300,888016280,11710,11710,11710,11710,0
20240731,164200,888016280,11710,11710,11710,11710,1415
20240731,164100,888016280,11710,11710,11710,11710,0
20240731,164000,888016280,11710,11710,11710,11710,0
20240731,163900,888016280,11710,11710,11710,11710,0
20240731,163800,888016280,11710,11710,11710,11710,0
20240731,163700,888016280,11710,11710,11710,11710,0
20240731,163600,888016280,11710,11710,11710,11710,0
20240731,163500,888016280,11710,11710,11710,11710,0
20240731,163400,888016280,11710,11710,11710,11710,0
20240731,163300,888016280,11710,11710,11710,11710,0
20240731,163200,888016280,11710,11710,11710,11710,0
20240731,163100,888016280,11710,11710,11710,11710,0
20240731,163000,888016280,11710,11710,11710,11710,0
20240731,162900,888016280,11710,11710,11710,11710,0
20240731,162800,888016280,11710,11710,11710,11710,0
20240731,162700,888016280,11710,11710,11710,11710,0
20240731,162600,888016280,11710,11710,11710,11710,0
20240731,162500,888016280,11710,11710,11710,11710,0
20240731,162400,888016280,11710,11710,11710,11710,0
20240731,162300,888016280,11710,11710,11710,11710,0
20240731,162200,888016280,11710,11710,11710,11710,0
20240731,162100,888016280,11710,11710,11710,11710,0
20240731,162000,888016280,11710,11710,11710,11710,0
20240731,161900,888016280,11710,11710,11710,11710,0
20240731,161800,888016280,11710,11710,11710,11710,0
20240731,161700,888016280,11710,11710,11710,11710,0
20240731,161600,888016280,11710,11710,11710,11710,0
20240731,161500,888016280,11710,11710,11710,11710,0
20240731,161400,888016280,11710,11710,11710,11710,0
20240731,161300,888016280,11710,11710,11710,11710,0
20240731,161200,888016280,11710,11710,11710,11710,1415
20240731,161100,888016280,11710,11710,11710,11710,0
20240731,161000,888016280,11710,11710,11710,11710,0
20240731,160900,888016280,11710,11710,11710,11710,0
20240731,160800,888016280,11710,11710,11710,11710,0
20240731,160700,888016280,11710,11710,11710,11710,0
20240731,160600,888016280,11710,11710,11710,11710,0
20240731,160500,888016280,11710,11710,11710,11710,0
20240731,160400,888016280,11710,11710,11710,11710,0
20240731,160300,888016280,11710,11710,11710,11710,0
20240731,160200,888016280,11710,11710,11710,11710,0
20240731,160100,888016280,11710,11710,11710,11710,0
20240731,160000,888016280,11710,11710,11710,11710,0
20240731,155900,888016280,11710,11710,11710,11710,0
20240731,155800,888016280,11710,11710,11710,11710,0
20240731,155700,888016280,11710,11710,11710,11710,0
20240731,155600,888016280,11710,11710,11710,11710,0
20240731,155500,888016280,11710,11710,11710,11710,0
20240731,155400,888016280,11710,11710,11710,11710,0
20240731,155300,888016280,11710,11710,11710,11710,0
20240731,155200,888016280,11710,11710,11710,11710,0
20240731,155100,888016280,11710,11710,11710,11710,0
20240731,155000,888016280,11710,11710,11710,11710,0
20240731,154900,888016280,11710,11710,11710,11710,0
20240731,154800,888016280,11710,11710,11710,11710,0
20240731,154700,888016280,11710,11710,11710,11710,0
20240731,154600,888016280,11710,11710,11710,11710,0
20240731,154500,888016280,11710,11710,11710,11710,0
20240731,154400,888016280,11710,11710,11710,11710,0
20240731,154300,888016280,11710,11710,11710,11710,0
20240731,154200,888016280,11710,11710,11710,11710,1415
20240731,154100,888016280,11710,11710,11710,11710,0
20240731,154000,888016280,11710,11710,11710,11710,0
20240731,153900,888016280,11710,11710,11710,11710,0
20240731,153800,888016280,11710,11710,11710,11710,0
20240731,153700,888016280,11710,11710,11710,11710,0
20240731,153600,888016280,11710,11710,11710,11710,0
20240731,153500,888016280,11710,11710,11710,11710,0
20240731,153400,888016280,11710,11710,11710,11710,0
20240731,153300,888016280,11710,11710,11710,11710,0
20240731,153200,888016280,11710,11710,11710,11710,0
20240731,153100,888016280,11710,11710,11710,11710,0
20240731,153000,888016280,11710,11710,11710,11710,1415
20240731,152900,871446630,11700,11700,11700,11700,0
20240731,152800,871446630,11700,11700,11700,11700,0
20240731,152700,871446630,11700,11700,11700,11700,0
20240731,152600,871446630,11700,11700,11700,11700,0
20240731,152500,871446630,11700,11700,11700,11700,0
20240731,152400,871446630,11700,11700,11700,11700,0
20240731,152300,871446630,11700,11700,11700,11700,0
20240731,152200,871446630,11700,11700,11700,11700,0
20240731,152100,871446630,11700,11700,11700,11700,0
20240731,152000,871446630,11700,11700,11700,11700,0
20240731,151900,871446630,11700,11710,11710,11700,222
20240731,151800,868847540,11710,11710,11710,11700,6
20240731,151700,868777320,11700,11700,11700,11700,90
20240731,151600,867724320,11700,11700,11710,11700,246
20240731,151500,864846090,11690,11690,11690,11680,52
20240731,151400,864238270,11690,11690,11700,11690,44
20240731,151300,863723900,11660,11660,11660,11660,1
20240731,151200,863712240,11670,11670,11670,11670,2
20240731,151100,863688900,11700,11660,11700,11660,4
20240731,151000,863642220,11700,11680,11700,11670,1103
20240731,150900,850760270,11680,11690,11690,11680,293
20240731,150800,847337720,11700,11700,11700,11700,0
20240731,150700,847337720,11700,11700,11700,11700,0
20240731,150600,847337720,11700,11700,11700,11700,31
20240731,150500,846975020,11710,11710,11710,11710,12
20240731,150400,846834500,11710,11710,11710,11710,0
20240731,150300,846834500,11710,11690,11710,11690,6
20240731,150200,846764280,11700,11700,11700,11690,99
20240731,150100,845606110,11700,11700,11700,11700,0
20240731,150000,845606110,11700,11700,11700,11700,522
20240731,145900,839498710,11710,11710,11710,11710,82
20240731,145800,838538490,11720,11710,11720,11710,91
20240731,145700,837472870,11710,11710,11710,11710,307
20240731,145600,833877900,11720,11720,11720,11720,14
20240731,145500,833713820,11720,11720,11720,11720,12
20240731,145400,833573180,11720,11720,11720,11720,1
20240731,145300,833561460,11720,11720,11720,11720,4
20240731,145200,833514580,11720,11720,11720,11720,1193
20240731,145100,819532620,11720,11710,11720,11710,986
20240731,145000,807982730,11710,11700,11710,11700,22
20240731,144900,807725130,11700,11700,11700,11700,90
20240731,144800,806672130,11700,11690,11710,11690,2013
20240731,144700,783127750,11690,11690,11690,11690,293
20240731,144600,779702580,11690,11690,11690,11690,23
20240731,144500,779433710,11690,11690,11690,11690,27
20240731,144400,779118080,11690,11690,11690,11680,98
20240731,144300,777973260,11690,11690,11690,11690,10
20240731,144200,777856360,11690,11690,11690,11690,378
20240731,144100,773437540,11690,11690,11690,11690,160
20240731,144000,771567140,11690,11680,11690,11680,3
20240731,143900,771532080,11690,11690,11690,11690,2
20240731,143800,771508700,11690,11690,11690,11690,71
20240731,143700,770678710,11680,11690,11690,11680,255
20240731,143600,767700290,11690,11680,11690,11680,76
20240731,143500,766812150,11680,11690,11690,11680,2
20240731,143400,766788780,11690,11680,11690,11680,26
20240731,143300,766484850,11680,11680,11680,11680,2
20240731,143200,766461490,11690,11690,11690,11680,87
20240731,143100,765445110,11680,11680,11680,11680,0
20240731,143000,765445110,11680,11680,11680,11680,5
20240731,142900,765386710,11680,11680,11690,11680,30
20240731,142800,765036300,11670,11680,11680,11670,89
20240731,142700,763996880,11680,11690,11690,11680,127
20240731,142600,762512520,11680,11670,11680,11670,1420
20240731,142500,745934760,11670,11670,11670,11670,236
20240731,142400,743180640,11670,11670,11670,11670,30
20240731,142300,742830540,11670,11670,11670,11670,340
20240731,142200,738862740,11660,11660,11660,11660,15
20240731,142100,738687840,11660,11660,11660,11660,0
20240731,142000,738687840,11660,11680,11680,11660,102
20240731,141900,737496660,11670,11670,11670,11670,0
20240731,141800,737496660,11670,11670,11670,11670,106
20240731,141700,736259640,11670,11670,11670,11670,0
20240731,141600,736259640,11670,11670,11670,11670,0
20240731,141500,736259640,11670,11660,11670,11660,24
20240731,141400,735979790,11650,11650,11650,11650,0
20240731,141300,735979790,11650,11650,11650,11650,20
20240731,141200,735746790,11660,11670,11670,11660,350
20240731,141100,731665710,11660,11650,11680,11650,377
20240731,141000,727262600,11650,11660,11660,11650,229
20240731,140900,724592470,11660,11680,11680,11660,199
20240731,140800,722268420,11680,11680,11680,11680,74
20240731,140700,721404100,11690,11680,11690,11680,76
20240731,140600,720516410,11690,11670,11690,11670,830
20240731,140500,710823130,11660,11660,11660,11660,0
20240731,140400,710823130,11660,11670,11670,11660,11
20240731,140300,710694860,11670,11680,11680,11670,1274
20240731,140200,695827000,11680,11680,11680,11680,543
20240731,140100,689484760,11680,11680,11680,11680,325
20240731,140000,685688760,11690,11680,11690,11680,57
20240731,135900,685022960,11680,11680,11680,11680,100
20240731,135800,683854960,11680,11680,11680,11680,10
20240731,135700,683738160,11680,11680,11680,11680,536
20240731,135600,677477680,11680,11680,11680,11680,5
20240731,135500,677419280,11690,11690,11690,11690,11
20240731,135400,677290690,11680,11680,11680,11680,78
20240731,135300,676379650,11680,11680,11680,11680,40
20240731,135200,675912450,11680,11680,11680,11680,0
20240731,135100,675912450,11680,11680,11680,11680,1
20240731,135000,675900770,11690,11680,11690,11680,22
20240731,134900,675643710,11690,11690,11690,11690,0
20240731,134800,675643710,11690,11690,11690,11690,0
20240731,134700,675643710,11690,11680,11690,11680,29
20240731,134600,675304710,11680,11690,11690,11680,1042
20240731,134500,663134020,11690,11690,11690,11680,117
20240731,134400,661766400,11690,11690,11690,11690,223
20240731,134300,659159530,11690,11670,11690,11670,1983
20240731,134200,635994920,11680,11680,11680,11680,0
20240731,134100,635994920,11680,11680,11680,11680,0
20240731,134000,635994920,11680,11680,11680,11680,1
20240731,133900,635983240,11670,11670,11670,11670,5
20240731,133800,635924890,11670,11670,11670,11670,30
20240731,133700,635574790,11680,11680,11680,11680,86
20240731,133600,634570310,11670,11670,11670,11670,353
20240731,133500,630450800,11680,11680,11680,11680,268
20240731,133400,627320560,11680,11680,11680,11680,0
20240731,133300,627320560,11680,11670,11680,11670,89
20240731,133200,626281910,11670,11670,11670,11670,143
20240731,133100,624613100,11680,11680,11680,11680,0
20240731,133000,624613100,11680,11660,11680,11660,121
20240731,132900,623201110,11660,11660,11660,11660,1016
20240731,132800,611354550,11650,11650,11650,11650,0
20240731,132700,611354550,11650,11640,11650,11640,1428
20240731,132600,594723350,11640,11650,11650,11640,769
20240731,132500,585771500,11650,11650,11650,11650,0
20240731,132400,585771500,11650,11650,11650,11650,0
20240731,132300,585771500,11650,11650,11650,11650,2
20240731,132200,585748200,11650,11640,11650,11640,63
20240731,132100,585014750,11640,11640,11650,11640,14
20240731,132000,584851770,11650,11650,11650,11650,0
20240731,131900,584851770,11650,11650,11650,11650,0
20240731,131800,584851770,11650,11650,11650,11650,0
20240731,131700,584851770,11650,11650,11650,11650,0
20240731,131600,584851770,11650,11640,11650,11640,11
20240731,131500,584723720,11630,11630,11630,11630,0
20240731,131400,584723720,11630,11630,11630,11630,0
20240731,131300,584723720,11630,11630,11630,11630,20
20240731,131200,584491120,11630,11630,11630,11630,32
20240731,131100,584118960,11620,11640,11640,11620,911
20240731,131000,573517490,11640,11640,11640,11640,101
20240731,130900,572341850,11640,11640,11640,11640,100
20240731,130800,571177850,11650,11650,11650,11650,15
20240731,130700,571003100,11650,11650,11650,11650,1
20240731,130600,570991450,11650,11650,11650,11650,0
20240731,130500,570991450,11650,11650,11650,11650,26
20240731,130400,570688550,11660,11660,11660,11660,0
20240731,130300,570688550,11660,11660,11660,11640,323
20240731,130200,566926290,11660,11660,11660,11660,0
20240731,130100,566926290,11660,11670,11670,11660,2
20240731,130000,566902960,11660,11660,11660,11660,19
20240731,125900,566681420,11670,11670,11670,11670,0
20240731,125800,566681420,11670,11670,11670,11670,0
20240731,125700,566681420,11670,11670,11670,11670,0
20240731,125600,566681420,11670,11660,11670,11660,52
20240731,125500,566075080,11670,11670,11670,11670,0
20240731,125400,566075080,11670,11670,11670,11670,144
20240731,125300,564394600,11660,11660,11660,11660,432
20240731,125200,559357480,11660,11660,11660,11660,218
20240731,125100,556815600,11660,11660,11660,11660,0
20240731,125000,556815600,11660,11670,11670,11660,296
20240731,124900,553361380,11660,11650,11660,11650,95
20240731,124800,552253730,11660,11660,11660,11660,500
20240731,124700,546423730,11670,11670,11670,11670,0
20240731,124600,546423730,11670,11670,11670,11670,2
20240731,124500,546400390,11660,11660,11660,11660,10
20240731,124400,546283790,11670,11670,11670,11670,0
20240731,124300,546283790,11670,11670,11670,11670,0
20240731,124200,546283790,11670,11670,11670,11670,96
20240731,124100,545163470,11680,11670,11680,11670,9
20240731,124000,545058430,11670,11670,11680,11670,19
20240731,123900,544836660,11680,11680,11680,11670,49
20240731,123800,544264410,11680,11680,11680,11680,0
20240731,123700,544264410,11680,11680,11680,11680,120
20240731,123600,542862810,11680,11680,11680,11680,41
20240731,123500,542383930,11650,11650,11650,11650,1
20240731,123400,542372280,11680,11670,11680,11670,4
20240731,123300,542325590,11680,11680,11680,11680,0
20240731,123200,542325590,11680,11680,11680,11680,0
20240731,123100,542325590,11680,11680,11680,11680,20
20240731,123000,542091990,11680,11680,11680,11680,30
20240731,122900,541741590,11680,11680,11680,11680,0
20240731,122800,541741590,11680,11670,11680,11670,119
20240731,122700,540352100,11640,11670,11670,11640,181
20240731,122600,538243540,11690,11690,11690,11690,31
20240731,122500,537881150,11690,11690,11690,11690,0
20240731,122400,537881150,11690,11680,11690,11680,99
20240731,122300,536723990,11680,11680,11680,11680,57
20240731,122200,536058230,11690,11690,11690,11690,1
20240731,122100,536046540,11690,11680,11690,11680,86
20240731,122000,535041670,11690,11690,11690,11690,77
20240731,121900,534141540,11690,11690,11690,11670,251
20240731,121800,531207550,11690,11690,11690,11690,14
20240731,121700,531043890,11700,11700,11700,11690,147
20240731,121600,529324630,11700,11680,11700,11680,1038
20240731,121500,517182110,11670,11700,11700,11640,428
20240731,121400,512175900,11700,11630,11700,11630,10620
20240731,121300,388399980,11630,11620,11630,11620,145
20240731,121200,386713970,11620,11630,11630,11620,48
20240731,121100,386156010,11630,11630,11630,11630,2
20240731,121000,386132750,11630,11630,11630,11630,2
20240731,120900,386109490,11630,11630,11630,11620,14
20240731,120800,385946790,11630,11630,11630,11620,19
20240731,120700,385725920,11630,11620,11630,11620,108
20240731,120600,384470900,11620,11620,11620,11620,2
20240731,120500,384447660,11630,11630,11630,11630,2
20240731,120400,384424400,11620,11630,11630,11620,410
20240731,120300,379657710,11630,11620,11630,11620,201
20240731,120200,377321120,11630,11620,11630,11620,1329
20240731,120100,361877380,11620,11610,11620,11610,1269
20240731,120000,347143740,11610,11610,11610,11610,0
20240731,115900,347143740,11610,11590,11610,11590,2014
20240731,115800,323781840,11580,11580,11580,11580,491
20240731,115700,318096060,11580,11580,11580,11580,0
20240731,115600,318096060,11580,11570,11580,11570,6
20240731,115500,318026630,11570,11570,11570,11570,1
20240731,115400,318015060,11580,11580,11580,11580,0
20240731,115300,318015060,11580,11580,11580,11580,149
20240731,115200,316289640,11580,11580,11580,11580,1
20240731,115100,316278060,11590,11590,11590,11590,2
20240731,115000,316254880,11580,11580,11580,11580,0
20240731,114900,316254880,11580,11580,11580,11580,7
20240731,114800,316173820,11590,11580,11590,11580,278
20240731,114700,312954480,11580,11580,11580,11580,0
20240731,114600,312954480,11580,11580,11580,11580,610
20240731,114500,305890680,11580,11570,11580,11570,396
20240731,114400,301308270,11570,11570,11570,11570,0
20240731,114300,301308270,11570,11580,11580,11570,175
20240731,114200,299283500,11570,11570,11570,11570,0
20240731,114100,299283500,11570,11570,11570,11570,0
20240731,114000,299283500,11570,11570,11570,11570,0
20240731,113900,299283500,11570,11570,11570,11570,1
20240731,113800,299271930,11570,11570,11570,11570,0
20240731,113700,299271930,11570,11570,11570,11570,500
20240731,113600,293486930,11570,11570,11570,11570,0
20240731,113500,293486930,11570,11570,11570,11570,0
20240731,113400,293486930,11570,11570,11570,11570,27
20240731,113300,293174540,11570,11570,11570,11570,0
20240731,113200,293174540,11570,11570,11570,11570,0
20240731,113100,293174540,11570,11570,11570,11570,20
20240731,113000,292943140,11580,11580,11580,11580,0
20240731,112900,292943140,11580,11580,11580,11580,0
20240731,112800,292943140,11580,11580,11580,11580,0
20240731,112700,292943140,11580,11570,11580,11570,10
20240731,112600,292827370,11560,11570,11570,11560,111
20240731,112500,291544100,11570,11570,11570,11570,1
20240731,112400,291532530,11580,11580,11580,11580,0
20240731,112300,291532530,11580,11580,11580,11580,0
20240731,112200,291532530,11580,11580,11580,11580,0
20240731,112100,291532530,11580,11580,11580,11580,0
20240731,112000,291532530,11580,11580,11580,11580,0
20240731,111900,291532530,11580,11580,11580,11580,0
20240731,111800,291532530,11580,11580,11580,11580,0
20240731,111700,291532530,11580,11580,11580,11580,40
20240731,111600,291069330,11570,11580,11580,11570,61
20240731,111500,290363450,11570,11570,11570,11570,0
20240731,111400,290363450,11570,11570,11570,11570,12
20240731,111300,290224610,11560,11560,11560,11560,0
20240731,111200,290224610,11560,11560,11560,11560,0
20240731,111100,290224610,11560,11560,11560,11560,0
20240731,111000,290224610,11560,11560,11560,11560,500
20240731,110900,284444610,11580,11580,11580,11580,0
20240731,110800,284444610,11580,11580,11580,11580,27
20240731,110700,284131950,11580,11580,11580,11580,27
20240731,110600,283819290,11560,11560,11560,11560,50
20240731,110500,283241290,11580,11580,11580,11580,267
20240731,110400,280149430,11580,11580,11580,11580,3
20240731,110300,280114690,11580,11580,11580,11580,0
20240731,110200,280114690,11580,11580,11580,11580,8
20240731,110100,280022050,11580,11580,11580,11580,0
20240731,110000,280022050,11580,11590,11590,11580,21
20240731,105900,279778680,11580,11560,11580,11560,29
20240731,105800,279443360,11560,11560,11560,11560,0
20240731,105700,279443360,11560,11560,11560,11560,0
20240731,105600,279443360,11560,11560,11560,11560,1
20240731,105500,279431800,11580,11580,11580,11580,37
20240731,105400,279003340,11590,11590,11590,11590,1
20240731,105300,278991750,11560,11580,11580,11560,300
20240731,105200,275520230,11580,11580,11580,11580,1
20240731,105100,275508650,11570,11580,11580,11570,447
20240731,105000,270335370,11580,11580,11580,11580,94
20240731,104900,269246850,11590,11590,11590,11590,0
20240731,104800,269246850,11590,11580,11590,11580,5
20240731,104700,269188930,11580,11580,11580,11580,250
20240731,104600,266293930,11590,11590,11590,11590,0
20240731,104500,266293930,11590,11590,11590,11590,1
20240731,104400,266282340,11590,11590,11590,11590,0
20240731,104300,266282340,11590,11590,11590,11590,0
20240731,104200,266282340,11590,11590,11590,11590,1
20240731,104100,266270750,11580,11580,11580,11580,2
20240731,104000,266247590,11590,11590,11590,11590,0
20240731,103900,266247590,11590,11590,11590,11590,0
20240731,103800,266247590,11590,11590,11590,11590,1
20240731,103700,266236000,11590,11590,11590,11590,2
20240731,103600,266212820,11580,11580,11580,11580,65
20240731,103500,265460120,11590,11580,11590,11580,31
20240731,103400,265101130,11580,11580,11580,11580,0
20240731,103300,265101130,11580,11580,11580,11570,54
20240731,103200,264475910,11570,11580,11580,11570,161
20240731,103100,262611650,11580,11580,11580,11580,66
20240731,103000,261847370,11580,11590,11590,11580,59
20240731,102900,261164100,11580,11580,11580,11580,0
20240731,102800,261164100,11580,11580,11580,11580,0
20240731,102700,261164100,11580,11580,11580,11580,4
20240731,102600,261117780,11580,11580,11580,11580,0
20240731,102500,261117780,11580,11580,11580,11580,134
20240731,102400,259566060,11590,11590,11590,11590,339
20240731,102300,255637050,11590,11590,11590,11590,0
20240731,102200,255637050,11590,11590,11590,11590,13
20240731,102100,255486380,11590,11600,11600,11590,115
20240731,102000,254152420,11590,11600,11600,11590,73
20240731,101900,253306100,11590,11590,11590,11590,100
20240731,101800,252147100,11590,11590,11590,11590,11
20240731,101700,252019610,11600,11570,11600,11570,1251
20240731,101600,237531180,11570,11580,11580,11570,382
20240731,101500,233108210,11580,11580,11580,11580,0
20240731,101400,233108210,11580,11580,11580,11580,1
20240731,101300,233096630,11600,11580,11600,11580,1985
20240731,101200,210098830,11590,11610,11610,11590,447
20240731,101100,204914180,11620,11620,11620,11620,95
20240731,101000,203810280,11630,11630,11640,11630,234
20240731,100900,201088830,11630,11640,11640,11630,460
20240731,100800,195735430,11640,11590,11640,11590,2810
20240731,100700,163069460,11620,11580,11620,11580,3113
20240731,100600,126956170,11580,11580,11580,11580,1
20240731,100500,126944590,11580,11580,11580,11580,0
20240731,100400,126944590,11580,11580,11580,11580,19
20240731,100300,126724570,11570,11570,11570,11570,57
20240731,100200,126065080,11570,11580,11590,11570,1478
20240731,100100,108946220,11570,11580,11580,11570,152
20240731,100000,107186070,11550,11550,11550,11550,1
20240731,095900,107174520,11580,11580,11580,11580,0
20240731,095800,107174520,11580,11580,11580,11580,106
20240731,095700,105947040,11580,11580,11580,11580,0
20240731,095600,105947040,11580,11580,11580,11580,2
20240731,095500,105923880,11580,11580,11580,11580,100
20240731,095400,104765880,11530,11530,11530,11530,0
20240731,095300,104765880,11530,11530,11530,11530,300
20240731,095200,101306880,11580,11580,11580,11580,0
20240731,095100,101306880,11580,11570,11580,11570,576
20240731,095000,94641110,11570,11550,11570,11550,510
20240731,094900,88745200,11500,11500,11500,11500,0
20240731,094800,88745200,11500,11500,11500,11500,0
20240731,094700,88745200,11500,11500,11500,11500,27
20240731,094600,88434700,11560,11560,11560,11560,1
20240731,094500,88423140,11500,11520,11520,11500,2020
20240731,094400,65184080,11560,11560,11560,11560,0
20240731,094300,65184080,11560,11560,11560,11560,0
20240731,094200,65184080,11560,11560,11560,11560,12
20240731,094100,65045360,11560,11550,11560,11550,239
20240731,094000,62282540,11560,11510,11560,11510,25
20240731,093900,61994740,11560,11560,11560,11560,181
20240731,093800,59902380,11560,11550,11560,11550,11
20240731,093700,59775320,11560,11560,11560,11560,0
20240731,093600,59775320,11560,11530,11560,11530,310
20240731,093500,56197150,11530,11530,11530,11530,1
20240731,093400,56185620,11500,11510,11510,11500,50
20240731,093300,55610430,11530,11530,11530,11530,30
20240731,093200,55264530,11530,11530,11530,11530,1
20240731,093100,55253000,11500,11500,11500,11500,0
20240731,093000,55253000,11500,11500,11500,11500,0
20240731,092900,55253000,11500,11500,11500,11500,1
20240731,092800,55241500,11500,11490,11500,11490,597
20240731,092700,48376860,11450,11450,11450,11450,0
20240731,092600,48376860,11450,11450,11450,11450,4
20240731,092500,48331060,11460,11460,11460,11460,0
20240731,092400,48331060,11460,11460,11460,11460,0
20240731,092300,48331060,11460,11460,11460,11460,91
20240731,092200,47288200,11480,11480,11480,11480,68
20240731,092100,46507560,11490,11490,11490,11490,0
20240731,092000,46507560,11490,11490,11490,11490,5
20240731,091900,46450110,11490,11490,11490,11490,10
20240731,091800,46335210,11480,11480,11480,11480,254
20240731,091700,43419290,11460,11450,11460,11450,789
20240731,091600,34377400,11450,11450,11450,11450,30
20240731,091500,34033900,11450,11450,11450,11450,224
20240731,091400,31469100,11450,11460,11460,11450,1407
20240731,091300,15357790,11460,11460,11460,11460,0
20240731,091200,15357790,11460,11470,11480,11460,111
20240731,091100,14085540,11480,11480,11480,11480,0
20240731,091000,14085540,11480,11480,11480,11480,3
20240731,090900,14051100,11480,11480,11480,11480,64
20240731,090800,13316380,11470,11490,11490,11470,35
20240731,090700,12914910,11560,11560,11560,11560,0
20240731,090600,12914910,11560,11560,11560,11560,0
20240731,090500,12914910,11560,11560,11560,11560,2
20240731,090400,12891790,11560,11560,11560,11560,1
20240731,090300,12880230,11500,11500,11500,11500,0
20240731,090200,12880230,11500,11500,11500,11500,26
20240731,090100,12581230,11500,11510,11510,11500,1025
20240731,090000,785980,11510,11560,11560,11510,68