KissMeData/105760/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,200800,669212890,8410,8410,8410,8410,172
20240731,200700,669212890,8410,8410,8410,8410,0
20240731,200600,669212890,8410,8410,8410,8410,0
20240731,200500,669212890,8410,8410,8410,8410,0
20240731,200400,669212890,8410,8410,8410,8410,0
20240731,200300,669212890,8410,8410,8410,8410,0
20240731,200200,669212890,8410,8410,8410,8410,0
20240731,200100,669212890,8410,8410,8410,8410,0
20240731,200000,669212890,8410,8410,8410,8410,0
20240731,195900,669212890,8410,8410,8410,8410,0
20240731,195800,669212890,8410,8410,8410,8410,0
20240731,195700,669212890,8410,8410,8410,8410,0
20240731,195600,669212890,8410,8410,8410,8410,0
20240731,195500,669212890,8410,8410,8410,8410,0
20240731,195400,669212890,8410,8410,8410,8410,0
20240731,195300,669212890,8410,8410,8410,8410,0
20240731,195200,669212890,8410,8410,8410,8410,0
20240731,195100,669212890,8410,8410,8410,8410,0
20240731,195000,669212890,8410,8410,8410,8410,0
20240731,194900,669212890,8410,8410,8410,8410,0
20240731,194800,669212890,8410,8410,8410,8410,0
20240731,194700,669212890,8410,8410,8410,8410,0
20240731,194600,669212890,8410,8410,8410,8410,0
20240731,194500,669212890,8410,8410,8410,8410,0
20240731,194400,669212890,8410,8410,8410,8410,0
20240731,194300,669212890,8410,8410,8410,8410,0
20240731,194200,669212890,8410,8410,8410,8410,0
20240731,194100,669212890,8410,8410,8410,8410,0
20240731,194000,669212890,8410,8410,8410,8410,0
20240731,193900,669212890,8410,8410,8410,8410,0
20240731,193800,669212890,8410,8410,8410,8410,172
20240731,193700,669212890,8410,8410,8410,8410,0
20240731,193600,669212890,8410,8410,8410,8410,0
20240731,193500,669212890,8410,8410,8410,8410,0
20240731,193400,669212890,8410,8410,8410,8410,0
20240731,193300,669212890,8410,8410,8410,8410,0
20240731,193200,669212890,8410,8410,8410,8410,0
20240731,193100,669212890,8410,8410,8410,8410,0
20240731,193000,669212890,8410,8410,8410,8410,0
20240731,192900,669212890,8410,8410,8410,8410,0
20240731,192800,669212890,8410,8410,8410,8410,0
20240731,192700,669212890,8410,8410,8410,8410,0
20240731,192600,669212890,8410,8410,8410,8410,0
20240731,192500,669212890,8410,8410,8410,8410,0
20240731,192400,669212890,8410,8410,8410,8410,0
20240731,192300,669212890,8410,8410,8410,8410,0
20240731,192200,669212890,8410,8410,8410,8410,0
20240731,192100,669212890,8410,8410,8410,8410,0
20240731,192000,669212890,8410,8410,8410,8410,0
20240731,191900,669212890,8410,8410,8410,8410,0
20240731,191800,669212890,8410,8410,8410,8410,0
20240731,191700,669212890,8410,8410,8410,8410,0
20240731,191600,669212890,8410,8410,8410,8410,0
20240731,191500,669212890,8410,8410,8410,8410,0
20240731,191400,669212890,8410,8410,8410,8410,0
20240731,191300,669212890,8410,8410,8410,8410,0
20240731,191200,669212890,8410,8410,8410,8410,0
20240731,191100,669212890,8410,8410,8410,8410,0
20240731,191000,669212890,8410,8410,8410,8410,0
20240731,190900,669212890,8410,8410,8410,8410,0
20240731,190800,669212890,8410,8410,8410,8410,172
20240731,190700,669212890,8410,8410,8410,8410,0
20240731,190600,669212890,8410,8410,8410,8410,0
20240731,190500,669212890,8410,8410,8410,8410,0
20240731,190400,669212890,8410,8410,8410,8410,0
20240731,190300,669212890,8410,8410,8410,8410,0
20240731,190200,669212890,8410,8410,8410,8410,0
20240731,190100,669212890,8410,8410,8410,8410,0
20240731,190000,669212890,8410,8410,8410,8410,0
20240731,185900,669212890,8410,8410,8410,8410,0
20240731,185800,669212890,8410,8410,8410,8410,0
20240731,185700,669212890,8410,8410,8410,8410,0
20240731,185600,669212890,8410,8410,8410,8410,0
20240731,185500,669212890,8410,8410,8410,8410,0
20240731,185400,669212890,8410,8410,8410,8410,0
20240731,185300,669212890,8410,8410,8410,8410,0
20240731,185200,669212890,8410,8410,8410,8410,0
20240731,185100,669212890,8410,8410,8410,8410,0
20240731,185000,669212890,8410,8410,8410,8410,0
20240731,184900,669212890,8410,8410,8410,8410,0
20240731,184800,669212890,8410,8410,8410,8410,0
20240731,184700,669212890,8410,8410,8410,8410,0
20240731,184600,669212890,8410,8410,8410,8410,0
20240731,184500,669212890,8410,8410,8410,8410,0
20240731,184400,669212890,8410,8410,8410,8410,0
20240731,184300,669212890,8410,8410,8410,8410,0
20240731,184200,669212890,8410,8410,8410,8410,0
20240731,184100,669212890,8410,8410,8410,8410,0
20240731,184000,669212890,8410,8410,8410,8410,0
20240731,183900,669212890,8410,8410,8410,8410,0
20240731,183800,669212890,8410,8410,8410,8410,172
20240731,183700,669212890,8410,8410,8410,8410,0
20240731,183600,669212890,8410,8410,8410,8410,0
20240731,183500,669212890,8410,8410,8410,8410,0
20240731,183400,669212890,8410,8410,8410,8410,0
20240731,183300,669212890,8410,8410,8410,8410,0
20240731,183200,669212890,8410,8410,8410,8410,0
20240731,183100,669212890,8410,8410,8410,8410,0
20240731,183000,669212890,8410,8410,8410,8410,0
20240731,182900,669212890,8410,8410,8410,8410,0
20240731,182800,669212890,8410,8410,8410,8410,0
20240731,182700,669212890,8410,8410,8410,8410,0
20240731,182600,669212890,8410,8410,8410,8410,0
20240731,182500,669212890,8410,8410,8410,8410,0
20240731,182400,669212890,8410,8410,8410,8410,0
20240731,182300,669212890,8410,8410,8410,8410,0
20240731,182200,669212890,8410,8410,8410,8410,0
20240731,182100,669212890,8410,8410,8410,8410,0
20240731,182000,669212890,8410,8410,8410,8410,0
20240731,181900,669212890,8410,8410,8410,8410,0
20240731,181800,669212890,8410,8410,8410,8410,0
20240731,181700,669212890,8410,8410,8410,8410,0
20240731,181600,669212890,8410,8410,8410,8410,0
20240731,181500,669212890,8410,8410,8410,8410,0
20240731,181400,669212890,8410,8410,8410,8410,0
20240731,181300,669212890,8410,8410,8410,8410,0
20240731,181200,669212890,8410,8410,8410,8410,0
20240731,181100,669212890,8410,8410,8410,8410,0
20240731,181000,669212890,8410,8410,8410,8410,0
20240731,180900,669212890,8410,8410,8410,8410,0
20240731,180800,669212890,8410,8410,8410,8410,172
20240731,180700,669212890,8410,8410,8410,8410,0
20240731,180600,669212890,8410,8410,8410,8410,0
20240731,180500,669212890,8410,8410,8410,8410,0
20240731,180400,669212890,8410,8410,8410,8410,0
20240731,180300,669212890,8410,8410,8410,8410,0
20240731,180200,669212890,8410,8410,8410,8410,0
20240731,180100,669212890,8410,8410,8410,8410,0
20240731,180000,669212890,8410,8410,8410,8410,0
20240731,175900,669212890,8410,8410,8410,8410,0
20240731,175800,669212890,8410,8410,8410,8410,0
20240731,175700,669212890,8410,8410,8410,8410,0
20240731,175600,669212890,8410,8410,8410,8410,0
20240731,175500,669212890,8410,8410,8410,8410,0
20240731,175400,669212890,8410,8410,8410,8410,0
20240731,175300,669212890,8410,8410,8410,8410,0
20240731,175200,669212890,8410,8410,8410,8410,0
20240731,175100,669212890,8410,8410,8410,8410,0
20240731,175000,669212890,8410,8410,8410,8410,0
20240731,174900,669212890,8410,8410,8410,8410,0
20240731,174800,669212890,8410,8410,8410,8410,0
20240731,174700,669212890,8410,8410,8410,8410,0
20240731,174600,669212890,8410,8410,8410,8410,0
20240731,174500,669212890,8410,8410,8410,8410,0
20240731,174400,669212890,8410,8410,8410,8410,0
20240731,174300,669212890,8410,8410,8410,8410,0
20240731,174200,669212890,8410,8410,8410,8410,0
20240731,174100,669212890,8410,8410,8410,8410,0
20240731,174000,669212890,8410,8410,8410,8410,0
20240731,173900,669212890,8410,8410,8410,8410,0
20240731,173800,669212890,8410,8410,8410,8410,172
20240731,173700,669212890,8410,8410,8410,8410,0
20240731,173600,669212890,8410,8410,8410,8410,0
20240731,173500,669212890,8410,8410,8410,8410,0
20240731,173400,669212890,8410,8410,8410,8410,0
20240731,173300,669212890,8410,8410,8410,8410,0
20240731,173200,669212890,8410,8410,8410,8410,0
20240731,173100,669212890,8410,8410,8410,8410,0
20240731,173000,669212890,8410,8410,8410,8410,0
20240731,172900,669212890,8410,8410,8410,8410,0
20240731,172800,669212890,8410,8410,8410,8410,0
20240731,172700,669212890,8410,8410,8410,8410,0
20240731,172600,669212890,8410,8410,8410,8410,0
20240731,172500,669212890,8410,8410,8410,8410,0
20240731,172400,669212890,8410,8410,8410,8410,0
20240731,172300,669212890,8410,8410,8410,8410,0
20240731,172200,669212890,8410,8410,8410,8410,0
20240731,172100,669212890,8410,8410,8410,8410,0
20240731,172000,669212890,8410,8410,8410,8410,0
20240731,171900,669212890,8410,8410,8410,8410,0
20240731,171800,669212890,8410,8410,8410,8410,0
20240731,171700,669212890,8410,8410,8410,8410,0
20240731,171600,669212890,8410,8410,8410,8410,0
20240731,171500,669212890,8410,8410,8410,8410,0
20240731,171400,669212890,8410,8410,8410,8410,0
20240731,171300,669212890,8410,8410,8410,8410,0
20240731,171200,669212890,8410,8410,8410,8410,0
20240731,171100,669212890,8410,8410,8410,8410,0
20240731,171000,669212890,8410,8410,8410,8410,0
20240731,170900,669212890,8410,8410,8410,8410,0
20240731,170800,669212890,8410,8410,8410,8410,172
20240731,170700,669212890,8410,8410,8410,8410,0
20240731,170600,669212890,8410,8410,8410,8410,0
20240731,170500,669212890,8410,8410,8410,8410,0
20240731,170400,669212890,8410,8410,8410,8410,0
20240731,170300,669212890,8410,8410,8410,8410,0
20240731,170200,669212890,8410,8410,8410,8410,0
20240731,170100,669212890,8410,8410,8410,8410,0
20240731,170000,669212890,8410,8410,8410,8410,0
20240731,165900,669212890,8410,8410,8410,8410,0
20240731,165800,669212890,8410,8410,8410,8410,0
20240731,165700,669212890,8410,8410,8410,8410,0
20240731,165600,669212890,8410,8410,8410,8410,0
20240731,165500,669212890,8410,8410,8410,8410,0
20240731,165400,669212890,8410,8410,8410,8410,0
20240731,165300,669212890,8410,8410,8410,8410,0
20240731,165200,669212890,8410,8410,8410,8410,0
20240731,165100,669212890,8410,8410,8410,8410,0
20240731,165000,669212890,8410,8410,8410,8410,0
20240731,164900,669212890,8410,8410,8410,8410,0
20240731,164800,669212890,8410,8410,8410,8410,0
20240731,164700,669212890,8410,8410,8410,8410,0
20240731,164600,669212890,8410,8410,8410,8410,0
20240731,164500,669212890,8410,8410,8410,8410,0
20240731,164400,669212890,8410,8410,8410,8410,0
20240731,164300,669212890,8410,8410,8410,8410,0
20240731,164200,669212890,8410,8410,8410,8410,0
20240731,164100,669212890,8410,8410,8410,8410,0
20240731,164000,669212890,8410,8410,8410,8410,0
20240731,163900,669212890,8410,8410,8410,8410,0
20240731,163800,669212890,8410,8410,8410,8410,172
20240731,163700,669212890,8410,8410,8410,8410,0
20240731,163600,669212890,8410,8410,8410,8410,0
20240731,163500,669212890,8410,8410,8410,8410,0
20240731,163400,669212890,8410,8410,8410,8410,0
20240731,163300,669212890,8410,8410,8410,8410,0
20240731,163200,669212890,8410,8410,8410,8410,0
20240731,163100,669212890,8410,8410,8410,8410,0
20240731,163000,669212890,8410,8410,8410,8410,0
20240731,162900,669212890,8410,8410,8410,8410,0
20240731,162800,669212890,8410,8410,8410,8410,0
20240731,162700,669212890,8410,8410,8410,8410,0
20240731,162600,669212890,8410,8410,8410,8410,0
20240731,162500,669212890,8410,8410,8410,8410,0
20240731,162400,669212890,8410,8410,8410,8410,0
20240731,162300,669212890,8410,8410,8410,8410,0
20240731,162200,669212890,8410,8410,8410,8410,0
20240731,162100,669212890,8410,8410,8410,8410,0
20240731,162000,669212890,8410,8410,8410,8410,0
20240731,161900,669212890,8410,8410,8410,8410,0
20240731,161800,669212890,8410,8410,8410,8410,0
20240731,161700,669212890,8410,8410,8410,8410,0
20240731,161600,669212890,8410,8410,8410,8410,0
20240731,161500,669212890,8410,8410,8410,8410,0
20240731,161400,669212890,8410,8410,8410,8410,0
20240731,161300,669212890,8410,8410,8410,8410,0
20240731,161200,669212890,8410,8410,8410,8410,0
20240731,161100,669212890,8410,8410,8410,8410,0
20240731,161000,669212890,8410,8410,8410,8410,0
20240731,160900,669212890,8410,8410,8410,8410,0
20240731,160800,669212890,8410,8410,8410,8410,172
20240731,160700,669212890,8410,8410,8410,8410,0
20240731,160600,669212890,8410,8410,8410,8410,0
20240731,160500,669212890,8410,8410,8410,8410,0
20240731,160400,669212890,8410,8410,8410,8410,0
20240731,160300,669212890,8410,8410,8410,8410,0
20240731,160200,669212890,8410,8410,8410,8410,0
20240731,160100,669212890,8410,8410,8410,8410,0
20240731,160000,669212890,8410,8410,8410,8410,0
20240731,155900,669212890,8410,8410,8410,8410,0
20240731,155800,669212890,8410,8410,8410,8410,0
20240731,155700,669212890,8410,8410,8410,8410,0
20240731,155600,669212890,8410,8410,8410,8410,0
20240731,155500,669212890,8410,8410,8410,8410,0
20240731,155400,669212890,8410,8410,8410,8410,0
20240731,155300,669212890,8410,8410,8410,8410,0
20240731,155200,669212890,8410,8410,8410,8410,0
20240731,155100,669212890,8410,8410,8410,8410,0
20240731,155000,669212890,8410,8410,8410,8410,0
20240731,154900,669212890,8410,8410,8410,8410,0
20240731,154800,669212890,8410,8410,8410,8410,0
20240731,154700,669212890,8410,8410,8410,8410,0
20240731,154600,669212890,8410,8410,8410,8410,0
20240731,154500,669212890,8410,8410,8410,8410,0
20240731,154400,669212890,8410,8410,8410,8410,0
20240731,154300,669212890,8410,8410,8410,8410,0
20240731,154200,669212890,8410,8410,8410,8410,0
20240731,154100,669212890,8410,8410,8410,8410,0
20240731,154000,669212890,8410,8410,8410,8410,0
20240731,153900,669212890,8410,8410,8410,8410,0
20240731,153800,669212890,8410,8410,8410,8410,172
20240731,153700,669212890,8410,8410,8410,8410,0
20240731,153600,669212890,8410,8410,8410,8410,0
20240731,153500,669212890,8410,8410,8410,8410,0
20240731,153400,669212890,8410,8410,8410,8410,0
20240731,153300,669212890,8410,8410,8410,8410,0
20240731,153200,669212890,8410,8410,8410,8410,0
20240731,153100,669212890,8410,8410,8410,8410,0
20240731,153000,669212890,8410,8410,8410,8410,172
20240731,152900,667766370,8440,8440,8440,8440,0
20240731,152800,667766370,8440,8440,8440,8440,0
20240731,152700,667766370,8440,8440,8440,8440,0
20240731,152600,667766370,8440,8440,8440,8440,0
20240731,152500,667766370,8440,8440,8440,8440,0
20240731,152400,667766370,8440,8440,8440,8440,0
20240731,152300,667766370,8440,8440,8440,8440,0
20240731,152200,667766370,8440,8440,8440,8440,0
20240731,152100,667766370,8440,8440,8440,8440,0
20240731,152000,667766370,8440,8440,8440,8440,0
20240731,151900,667766370,8440,8430,8450,8430,390
20240731,151800,664474720,8450,8390,8450,8390,2
20240731,151700,664457880,8430,8380,8430,8380,623
20240731,151600,659229710,8390,8390,8390,8390,254
20240731,151500,657098650,8430,8430,8430,8430,0
20240731,151400,657098650,8430,8430,8430,8430,0
20240731,151300,657098650,8430,8430,8430,8400,197
20240731,151200,655443520,8430,8430,8430,8430,4
20240731,151100,655409800,8430,8400,8430,8400,201
20240731,151000,653721370,8430,8420,8430,8400,216
20240731,150900,651906810,8430,8410,8430,8410,448
20240731,150800,648133130,8430,8430,8430,8430,0
20240731,150700,648133130,8430,8430,8430,8430,200
20240731,150600,646447130,8430,8430,8430,8430,0
20240731,150500,646447130,8430,8450,8450,8430,782
20240731,150400,639843470,8450,8480,8480,8440,201
20240731,150300,638145020,8480,8480,8480,8480,6
20240731,150200,638094140,8490,8430,8490,8410,7683
20240731,150100,573115480,8410,8430,8430,8410,11
20240731,150000,573022950,8430,8420,8440,8420,175
20240731,145900,571547850,8420,8420,8420,8420,15
20240731,145800,571421550,8430,8400,8430,8400,1098
20240731,145700,562174370,8410,8400,8410,8400,38
20240731,145600,561855140,8400,8380,8400,8380,1284
20240731,145500,551094480,8380,8410,8410,8380,416
20240731,145400,547601970,8410,8370,8410,8370,3205
20240731,145300,520699500,8370,8350,8380,8350,838
20240731,145200,513686420,8350,8350,8350,8350,46
20240731,145100,513302320,8350,8350,8350,8350,21
20240731,145000,513126970,8360,8360,8360,8360,0
20240731,144900,513126970,8360,8330,8360,8310,119
20240731,144800,512134550,8340,8340,8360,8340,2027
20240731,144700,495213920,8340,8340,8340,8340,400
20240731,144600,491877920,8350,8340,8350,8340,32
20240731,144500,491611020,8340,8340,8340,8340,566
20240731,144400,486890580,8340,8340,8340,8340,2
20240731,144300,486873900,8350,8320,8350,8320,964
20240731,144200,478848610,8330,8310,8330,8310,27
20240731,144100,478624220,8310,8330,8330,8310,1001
20240731,144000,470305890,8310,8310,8310,8310,39
20240731,143900,469981800,8310,8310,8310,8310,13
20240731,143800,469873770,8310,8310,8310,8310,320
20240731,143700,467214570,8310,8310,8310,8310,0
20240731,143600,467214570,8310,8310,8310,8310,1
20240731,143500,467206260,8310,8310,8310,8310,0
20240731,143400,467206260,8310,8310,8310,8310,0
20240731,143300,467206260,8310,8310,8310,8310,0
20240731,143200,467206260,8310,8310,8310,8310,0
20240731,143100,467206260,8310,8300,8310,8300,375
20240731,143000,464093740,8300,8300,8300,8300,0
20240731,142900,464093740,8300,8280,8300,8280,43
20240731,142800,463737680,8280,8280,8300,8280,182
20240731,142700,462230580,8300,8300,8300,8300,0
20240731,142600,462230580,8300,8300,8300,8300,0
20240731,142500,462230580,8300,8300,8300,8300,0
20240731,142400,462230580,8300,8300,8300,8300,1
20240731,142300,462222280,8300,8290,8300,8290,378
20240731,142200,459086540,8290,8290,8290,8290,0
20240731,142100,459086540,8290,8290,8290,8290,0
20240731,142000,459086540,8290,8290,8290,8290,0
20240731,141900,459086540,8290,8290,8290,8290,0
20240731,141800,459086540,8290,8270,8290,8260,207
20240731,141700,457375990,8270,8270,8290,8270,311
20240731,141600,454803740,8270,8290,8290,8270,19
20240731,141500,454646560,8290,8290,8290,8290,62
20240731,141400,454132580,8300,8300,8300,8300,0
20240731,141300,454132580,8300,8300,8300,8300,0
20240731,141200,454132580,8300,8300,8300,8300,0
20240731,141100,454132580,8300,8300,8300,8300,1
20240731,141000,454124280,8300,8300,8300,8300,2
20240731,140900,454107680,8300,8300,8300,8300,0
20240731,140800,454107680,8300,8300,8300,8300,0
20240731,140700,454107680,8300,8300,8300,8300,0
20240731,140600,454107680,8300,8300,8300,8300,0
20240731,140500,454107680,8300,8280,8300,8240,487
20240731,140400,450072870,8290,8290,8290,8290,0
20240731,140300,450072870,8290,8290,8290,8290,34
20240731,140200,449791010,8300,8300,8300,8300,0
20240731,140100,449791010,8300,8300,8300,8300,100
20240731,140000,448961010,8300,8300,8300,8300,0
20240731,135900,448961010,8300,8300,8300,8300,0
20240731,135800,448961010,8300,8300,8300,8300,0
20240731,135700,448961010,8300,8300,8300,8300,0
20240731,135600,448961010,8300,8300,8300,8300,60
20240731,135500,448463010,8310,8300,8310,8300,182
20240731,135400,446952290,8310,8310,8310,8310,0
20240731,135300,446952290,8310,8310,8310,8310,0
20240731,135200,446952290,8310,8310,8310,8310,43
20240731,135100,446594960,8310,8310,8310,8310,0
20240731,135000,446594960,8310,8310,8310,8310,0
20240731,134900,446594960,8310,8310,8310,8310,1
20240731,134800,446586650,8290,8290,8290,8290,39
20240731,134700,446263340,8290,8290,8290,8290,26
20240731,134600,446047800,8270,8270,8270,8270,25
20240731,134500,445841050,8270,8270,8280,8270,39
20240731,134400,445518510,8270,8300,8300,8230,1013
20240731,134300,437152400,8360,8320,8360,8320,963
20240731,134200,429124160,8320,8320,8320,8320,0
20240731,134100,429124160,8320,8320,8320,8320,3
20240731,134000,429099200,8320,8320,8320,8300,204
20240731,133900,427405920,8320,8320,8330,8310,104
20240731,133800,426541340,8310,8310,8310,8310,1
20240731,133700,426533030,8330,8330,8330,8330,0
20240731,133600,426533030,8330,8340,8340,8330,70
20240731,133500,425949830,8300,8300,8300,8300,0
20240731,133400,425949830,8300,8300,8300,8300,773
20240731,133300,419533930,8300,8300,8300,8300,0
20240731,133200,419533930,8300,8300,8300,8300,0
20240731,133100,419533930,8300,8300,8300,8300,1
20240731,133000,419525630,8250,8290,8290,8250,100
20240731,132900,418698000,8300,8300,8300,8300,4
20240731,132800,418664800,8300,8300,8300,8300,1
20240731,132700,418656500,8300,8300,8300,8300,5
20240731,132600,418615000,8300,8300,8300,8300,60
20240731,132500,418117000,8310,8310,8310,8310,0
20240731,132400,418117000,8310,8300,8310,8300,51
20240731,132300,417693690,8300,8300,8300,8300,135
20240731,132200,416573190,8320,8300,8320,8300,91
20240731,132100,415817850,8300,8340,8340,8300,40
20240731,132000,415484910,8350,8350,8350,8350,0
20240731,131900,415484910,8350,8360,8360,8350,550
20240731,131800,410892380,8350,8350,8350,8350,226
20240731,131700,409005280,8350,8360,8360,8350,20
20240731,131600,408838190,8370,8320,8370,8320,605
20240731,131500,403787250,8320,8320,8320,8320,2
20240731,131400,403770610,8320,8310,8320,8280,814
20240731,131300,397020280,8310,8310,8310,8310,198
20240731,131200,395374900,8320,8320,8320,8320,15
20240731,131100,395250100,8320,8320,8320,8320,13
20240731,131000,395141940,8320,8320,8320,8320,25
20240731,130900,394933940,8320,8330,8330,8320,77
20240731,130800,394292840,8330,8330,8330,8330,36
20240731,130700,393992960,8330,8330,8330,8330,25
20240731,130600,393784710,8330,8320,8330,8320,46
20240731,130500,393401860,8350,8350,8350,8350,0
20240731,130400,393401860,8350,8330,8350,8330,310
20240731,130300,390814800,8350,8350,8350,8350,282
20240731,130200,388460100,8360,8360,8360,8360,0
20240731,130100,388460100,8360,8310,8360,8310,3049
20240731,130000,363065600,8300,8300,8300,8300,513
20240731,125900,358807700,8310,8280,8310,8280,1709
20240731,125800,344632280,8280,8280,8280,8280,0
20240731,125700,344632280,8280,8280,8280,8280,21
20240731,125600,344458400,8280,8280,8280,8280,21
20240731,125500,344284520,8290,8290,8290,8290,218
20240731,125400,342477300,8290,8280,8290,8280,507
20240731,125300,338277100,8280,8270,8280,8270,174
20240731,125200,336838110,8270,8240,8270,8240,14
20240731,125100,336722720,8240,8240,8240,8240,711
20240731,125000,330864080,8270,8270,8270,8270,0
20240731,124900,330864080,8270,8270,8270,8270,1
20240731,124800,330855810,8260,8260,8260,8260,259
20240731,124700,328716470,8260,8260,8260,8260,0
20240731,124600,328716470,8260,8260,8260,8260,60
20240731,124500,328220870,8270,8270,8270,8270,3
20240731,124400,328196060,8270,8270,8270,8270,100
20240731,124300,327369060,8270,8270,8270,8270,0
20240731,124200,327369060,8270,8270,8270,8270,0
20240731,124100,327369060,8270,8270,8270,8270,0
20240731,124000,327369060,8270,8270,8270,8270,13
20240731,123900,327261550,8270,8270,8270,8270,0
20240731,123800,327261550,8270,8240,8270,8200,501
20240731,123700,323137820,8250,8250,8250,8250,0
20240731,123600,323137820,8250,8200,8250,8200,417
20240731,123500,319705960,8190,8250,8250,8190,501
20240731,123400,315593750,8250,8250,8250,8250,2
20240731,123300,315577250,8250,8250,8250,8250,1
20240731,123200,315569000,8280,8280,8280,8280,8
20240731,123100,315502760,8280,8250,8280,8250,61
20240731,123000,314999420,8250,8250,8250,8250,101
20240731,122900,314166170,8250,8250,8250,8250,0
20240731,122800,314166170,8250,8250,8250,8250,0
20240731,122700,314166170,8250,8250,8250,8250,163
20240731,122600,312821420,8250,8250,8250,8250,54
20240731,122500,312375920,8260,8270,8270,8260,111
20240731,122400,311459050,8280,8290,8290,8280,4
20240731,122300,311425910,8290,8290,8290,8290,2
20240731,122200,311409330,8290,8280,8290,8280,1622
20240731,122100,297972580,8280,8280,8280,8280,200
20240731,122000,296316580,8280,8280,8280,8280,10
20240731,121900,296233780,8280,8250,8280,8250,312
20240731,121800,293659690,8250,8250,8250,8250,15
20240731,121700,293535940,8250,8210,8250,8210,41
20240731,121600,293199040,8210,8210,8210,8210,255
20240731,121500,291105490,8210,8210,8210,8210,88
20240731,121400,290383010,8220,8220,8220,8220,1
20240731,121300,290374790,8220,8220,8220,8220,0
20240731,121200,290374790,8220,8220,8220,8220,0
20240731,121100,290374790,8220,8220,8220,8220,0
20240731,121000,290374790,8220,8220,8220,8220,90
20240731,120900,289634990,8220,8220,8220,8220,0
20240731,120800,289634990,8220,8220,8220,8220,0
20240731,120700,289634990,8220,8220,8220,8220,101
20240731,120600,288804770,8220,8220,8220,8220,51
20240731,120500,288385550,8220,8220,8220,8220,0
20240731,120400,288385550,8220,8220,8220,8220,1
20240731,120300,288377330,8230,8230,8230,8230,0
20240731,120200,288377330,8230,8230,8230,8230,0
20240731,120100,288377330,8230,8220,8230,8220,644
20240731,120000,283083630,8180,8180,8180,8180,38
20240731,115900,282772790,8180,8180,8180,8180,26
20240731,115800,282560110,8180,8210,8210,8180,263
20240731,115700,280407580,8200,8200,8200,8200,110
20240731,115600,279505580,8200,8200,8200,8200,62
20240731,115500,278997180,8200,8200,8200,8200,0
20240731,115400,278997180,8200,8200,8200,8200,1
20240731,115300,278988980,8200,8200,8200,8200,6
20240731,115200,278939780,8200,8180,8200,8180,4
20240731,115100,278907040,8170,8190,8200,8170,3859
20240731,115000,247373060,8190,8200,8200,8190,129
20240731,114900,246316260,8200,8200,8200,8200,526
20240731,114800,242003060,8200,8210,8210,8200,26
20240731,114700,241789810,8200,8220,8240,8200,1511
20240731,114600,229392830,8220,8240,8240,8220,2188
20240731,114500,211399580,8240,8240,8240,8240,2
20240731,114400,211383100,8240,8240,8240,8240,58
20240731,114300,210905180,8240,8240,8240,8240,9
20240731,114200,210831020,8250,8250,8250,8250,0
20240731,114100,210831020,8250,8250,8250,8250,0
20240731,114000,210831020,8250,8250,8250,8250,0
20240731,113900,210831020,8250,8250,8250,8250,1
20240731,113800,210822770,8250,8250,8250,8250,10
20240731,113700,210740270,8250,8250,8250,8250,0
20240731,113600,210740270,8250,8230,8250,8230,43
20240731,113500,210386360,8230,8240,8240,8230,137
20240731,113400,209257960,8240,8240,8240,8240,0
20240731,113300,209257960,8240,8240,8240,8240,30
20240731,113200,209010760,8240,8240,8240,8240,38
20240731,113100,208697640,8240,8240,8250,8240,62
20240731,113000,208186740,8240,8240,8240,8240,382
20240731,112900,205039060,8240,8240,8240,8240,0
20240731,112800,205039060,8240,8240,8240,8240,0
20240731,112700,205039060,8240,8240,8240,8240,1
20240731,112600,205030820,8240,8240,8240,8240,126
20240731,112500,203992580,8240,8240,8240,8240,0
20240731,112400,203992580,8240,8250,8250,8240,166
20240731,112300,202624730,8250,8250,8250,8250,0
20240731,112200,202624730,8250,8250,8250,8250,0
20240731,112100,202624730,8250,8250,8250,8250,1
20240731,112000,202616480,8250,8250,8250,8250,0
20240731,111900,202616480,8250,8250,8250,8250,2
20240731,111800,202599980,8250,8250,8250,8250,0
20240731,111700,202599980,8250,8250,8250,8250,0
20240731,111600,202599980,8250,8250,8250,8250,178
20240731,111500,201131480,8250,8250,8250,8250,1
20240731,111400,201123230,8250,8250,8250,8250,58
20240731,111300,200644730,8250,8250,8250,8250,1
20240731,111200,200636480,8250,8250,8250,8250,50
20240731,111100,200223980,8250,8250,8250,8250,1
20240731,111000,200215730,8250,8250,8250,8250,40
20240731,110900,199885730,8250,8250,8250,8250,13
20240731,110800,199778480,8250,8250,8250,8250,28
20240731,110700,199547480,8250,8250,8250,8250,39
20240731,110600,199225730,8240,8240,8240,8240,13
20240731,110500,199118610,8240,8240,8240,8240,504
20240731,110400,194965650,8240,8240,8240,8240,27
20240731,110300,194743170,8240,8240,8240,8240,67
20240731,110200,194191090,8240,8240,8240,8240,26
20240731,110100,193976850,8240,8240,8240,8230,147
20240731,110000,192766210,8240,8240,8240,8240,250
20240731,105900,190706210,8250,8250,8250,8250,35
20240731,105800,190417460,8260,8260,8260,8260,0
20240731,105700,190417460,8260,8260,8260,8260,3
20240731,105600,190392680,8260,8260,8260,8250,44
20240731,105500,190029640,8250,8250,8250,8250,90
20240731,105400,189287140,8250,8250,8250,8250,160
20240731,105300,187967140,8240,8240,8240,8240,0
20240731,105200,187967140,8240,8240,8240,8240,0
20240731,105100,187967140,8240,8240,8240,8240,0
20240731,105000,187967140,8240,8240,8240,8240,50
20240731,104900,187555140,8230,8270,8270,8230,1096
20240731,104800,178526220,8240,8240,8240,8240,0
20240731,104700,178526220,8240,8250,8250,8240,11
20240731,104600,178435570,8280,8280,8280,8280,60
20240731,104500,177938770,8300,8300,8300,8300,0
20240731,104400,177938770,8300,8300,8300,8300,1
20240731,104300,177930470,8230,8280,8280,8230,1100
20240731,104200,168851380,8280,8280,8280,8280,51
20240731,104100,168429100,8280,8280,8280,8280,15
20240731,104000,168304900,8280,8280,8280,8280,4
20240731,103900,168271780,8280,8280,8280,8280,134
20240731,103800,167162260,8280,8280,8280,8280,201
20240731,103700,165497980,8270,8270,8270,8270,0
20240731,103600,165497980,8270,8270,8270,8270,100
20240731,103500,164670980,8280,8280,8280,8280,0
20240731,103400,164670980,8280,8280,8280,8280,0
20240731,103300,164670980,8280,8280,8280,8280,100
20240731,103200,163842980,8280,8280,8280,8280,0
20240731,103100,163842980,8280,8280,8280,8280,0
20240731,103000,163842980,8280,8290,8290,8280,265
20240731,102900,161647170,8300,8300,8300,8300,80
20240731,102800,160983170,8300,8300,8300,8300,24
20240731,102700,160783970,8310,8310,8310,8310,0
20240731,102600,160783970,8310,8310,8310,8310,68
20240731,102500,160218890,8310,8310,8310,8310,1
20240731,102400,160210580,8310,8310,8310,8310,1
20240731,102300,160202270,8300,8300,8300,8300,116
20240731,102200,159239470,8300,8300,8300,8300,1
20240731,102100,159231170,8300,8300,8300,8300,0
20240731,102000,159231170,8300,8300,8300,8300,1
20240731,101900,159222870,8300,8300,8300,8300,51
20240731,101800,158799570,8300,8300,8300,8300,60
20240731,101700,158301570,8300,8300,8300,8300,0
20240731,101600,158301570,8300,8300,8300,8300,13
20240731,101500,158193670,8310,8310,8310,8310,4
20240731,101400,158160430,8310,8310,8310,8310,0
20240731,101300,158160430,8310,8310,8310,8310,0
20240731,101200,158160430,8310,8310,8310,8310,3
20240731,101100,158135500,8300,8300,8300,8300,0
20240731,101000,158135500,8300,8300,8300,8300,23
20240731,100900,157944600,8300,8300,8300,8300,0
20240731,100800,157944600,8300,8300,8300,8300,0
20240731,100700,157944600,8300,8300,8300,8300,0
20240731,100600,157944600,8300,8310,8310,8300,711
20240731,100500,152041300,8320,8350,8350,8320,332
20240731,100400,149277440,8350,8350,8350,8350,82
20240731,100300,148592740,8340,8340,8340,8340,158
20240731,100200,147275020,8330,8330,8330,8330,10
20240731,100100,147191720,8340,8340,8340,8340,0
20240731,100000,147191720,8340,8340,8340,8340,0
20240731,095900,147191720,8340,8340,8340,8340,33
20240731,095800,146916500,8340,8330,8350,8320,490
20240731,095700,142834570,8330,8310,8330,8310,308
20240731,095600,140272070,8310,8310,8310,8310,193
20240731,095500,138668240,8320,8330,8330,8310,217
20240731,095400,136862950,8330,8310,8330,8310,487
20240731,095300,132813290,8310,8270,8310,8270,2
20240731,095200,132796710,8310,8310,8310,8310,1
20240731,095100,132788400,8260,8310,8310,8260,229
20240731,095000,130890080,8310,8300,8310,8270,115
20240731,094900,129936050,8300,8300,8300,8300,19
20240731,094800,129778350,8300,8300,8300,8300,613
20240731,094700,124690450,8300,8300,8300,8300,201
20240731,094600,123022150,8280,8260,8280,8250,51
20240731,094500,122599970,8260,8260,8260,8260,442
20240731,094400,118949050,8260,8260,8260,8260,91
20240731,094300,118197390,8270,8270,8270,8270,8
20240731,094200,118131230,8270,8270,8270,8270,84
20240731,094100,117436550,8270,8270,8270,8270,79
20240731,094000,116783220,8300,8280,8300,8280,5
20240731,093900,116741780,8270,8270,8270,8270,0
20240731,093800,116741780,8270,8270,8270,8270,0
20240731,093700,116741780,8270,8270,8270,8270,0
20240731,093600,116741780,8270,8270,8270,8270,44
20240731,093500,116377900,8300,8300,8300,8300,0
20240731,093400,116377900,8300,8300,8310,8300,452
20240731,093300,112624300,8300,8300,8300,8300,19
20240731,093200,112466600,8320,8300,8320,8300,1530
20240731,093100,99760580,8300,8280,8300,8280,383
20240731,093000,96587080,8250,8260,8260,8250,584
20240731,092900,91768320,8280,8280,8280,8280,0
20240731,092800,91768320,8280,8290,8290,8280,58
20240731,092700,91288060,8290,8290,8290,8290,97
20240731,092600,90483930,8290,8270,8290,8270,4
20240731,092500,90450810,8260,8260,8260,8260,16
20240731,092400,90318650,8260,8280,8300,8250,298
20240731,092300,87856430,8280,8270,8280,8270,253
20240731,092200,85763020,8270,8260,8270,8260,94
20240731,092100,84986480,8260,8260,8260,8260,100
20240731,092000,84160480,8260,8270,8270,8260,219
20240731,091900,82350350,8270,8270,8270,8270,0
20240731,091800,82350350,8270,8220,8270,8210,612
20240731,091700,77312730,8220,8240,8240,8220,872
20240731,091600,70137190,8250,8260,8260,8250,602
20240731,091500,65169170,8260,8260,8260,8260,69
20240731,091400,64599230,8260,8260,8260,8260,68
20240731,091300,64037550,8260,8270,8270,8260,68
20240731,091200,63475830,8260,8260,8260,8260,0
20240731,091100,63475830,8260,8280,8300,8260,383
20240731,091000,60307850,8250,8280,8280,8250,1260
20240731,090900,49894540,8280,8290,8330,8280,108
20240731,090800,49000130,8280,8300,8300,8280,309
20240731,090700,46437660,8300,8310,8330,8300,136
20240731,090600,45308390,8310,8290,8310,8290,174
20240731,090500,43865330,8290,8260,8290,8260,480
20240731,090400,39886820,8260,8330,8330,8260,1789
20240731,090300,25061640,8330,8340,8340,8300,272
20240731,090200,22797360,8330,8340,8340,8300,362
20240731,090100,19783760,8330,8340,8340,8310,740
20240731,090000,13617970,8340,8390,8390,8340,1618