KissMeData/153710/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,202300,28858810,6180,6180,6180,6180,550
20240731,202200,28858810,6180,6180,6180,6180,0
20240731,202100,28858810,6180,6180,6180,6180,0
20240731,202000,28858810,6180,6180,6180,6180,0
20240731,201900,28858810,6180,6180,6180,6180,0
20240731,201800,28858810,6180,6180,6180,6180,0
20240731,201700,28858810,6180,6180,6180,6180,0
20240731,201600,28858810,6180,6180,6180,6180,0
20240731,201500,28858810,6180,6180,6180,6180,0
20240731,201400,28858810,6180,6180,6180,6180,0
20240731,201300,28858810,6180,6180,6180,6180,0
20240731,201200,28858810,6180,6180,6180,6180,0
20240731,201100,28858810,6180,6180,6180,6180,0
20240731,201000,28858810,6180,6180,6180,6180,0
20240731,200900,28858810,6180,6180,6180,6180,0
20240731,200800,28858810,6180,6180,6180,6180,0
20240731,200700,28858810,6180,6180,6180,6180,0
20240731,200600,28858810,6180,6180,6180,6180,0
20240731,200500,28858810,6180,6180,6180,6180,0
20240731,200400,28858810,6180,6180,6180,6180,0
20240731,200300,28858810,6180,6180,6180,6180,0
20240731,200200,28858810,6180,6180,6180,6180,0
20240731,200100,28858810,6180,6180,6180,6180,0
20240731,200000,28858810,6180,6180,6180,6180,0
20240731,195900,28858810,6180,6180,6180,6180,0
20240731,195800,28858810,6180,6180,6180,6180,0
20240731,195700,28858810,6180,6180,6180,6180,0
20240731,195600,28858810,6180,6180,6180,6180,0
20240731,195500,28858810,6180,6180,6180,6180,0
20240731,195400,28858810,6180,6180,6180,6180,0
20240731,195300,28858810,6180,6180,6180,6180,550
20240731,195200,28858810,6180,6180,6180,6180,0
20240731,195100,28858810,6180,6180,6180,6180,0
20240731,195000,28858810,6180,6180,6180,6180,0
20240731,194900,28858810,6180,6180,6180,6180,0
20240731,194800,28858810,6180,6180,6180,6180,0
20240731,194700,28858810,6180,6180,6180,6180,0
20240731,194600,28858810,6180,6180,6180,6180,0
20240731,194500,28858810,6180,6180,6180,6180,0
20240731,194400,28858810,6180,6180,6180,6180,0
20240731,194300,28858810,6180,6180,6180,6180,0
20240731,194200,28858810,6180,6180,6180,6180,0
20240731,194100,28858810,6180,6180,6180,6180,0
20240731,194000,28858810,6180,6180,6180,6180,0
20240731,193900,28858810,6180,6180,6180,6180,0
20240731,193800,28858810,6180,6180,6180,6180,0
20240731,193700,28858810,6180,6180,6180,6180,0
20240731,193600,28858810,6180,6180,6180,6180,0
20240731,193500,28858810,6180,6180,6180,6180,0
20240731,193400,28858810,6180,6180,6180,6180,0
20240731,193300,28858810,6180,6180,6180,6180,0
20240731,193200,28858810,6180,6180,6180,6180,0
20240731,193100,28858810,6180,6180,6180,6180,0
20240731,193000,28858810,6180,6180,6180,6180,0
20240731,192900,28858810,6180,6180,6180,6180,0
20240731,192800,28858810,6180,6180,6180,6180,0
20240731,192700,28858810,6180,6180,6180,6180,0
20240731,192600,28858810,6180,6180,6180,6180,0
20240731,192500,28858810,6180,6180,6180,6180,0
20240731,192400,28858810,6180,6180,6180,6180,0
20240731,192300,28858810,6180,6180,6180,6180,550
20240731,192200,28858810,6180,6180,6180,6180,0
20240731,192100,28858810,6180,6180,6180,6180,0
20240731,192000,28858810,6180,6180,6180,6180,0
20240731,191900,28858810,6180,6180,6180,6180,0
20240731,191800,28858810,6180,6180,6180,6180,0
20240731,191700,28858810,6180,6180,6180,6180,0
20240731,191600,28858810,6180,6180,6180,6180,0
20240731,191500,28858810,6180,6180,6180,6180,0
20240731,191400,28858810,6180,6180,6180,6180,0
20240731,191300,28858810,6180,6180,6180,6180,0
20240731,191200,28858810,6180,6180,6180,6180,0
20240731,191100,28858810,6180,6180,6180,6180,0
20240731,191000,28858810,6180,6180,6180,6180,0
20240731,190900,28858810,6180,6180,6180,6180,0
20240731,190800,28858810,6180,6180,6180,6180,0
20240731,190700,28858810,6180,6180,6180,6180,0
20240731,190600,28858810,6180,6180,6180,6180,0
20240731,190500,28858810,6180,6180,6180,6180,0
20240731,190400,28858810,6180,6180,6180,6180,0
20240731,190300,28858810,6180,6180,6180,6180,0
20240731,190200,28858810,6180,6180,6180,6180,0
20240731,190100,28858810,6180,6180,6180,6180,0
20240731,190000,28858810,6180,6180,6180,6180,0
20240731,185900,28858810,6180,6180,6180,6180,0
20240731,185800,28858810,6180,6180,6180,6180,0
20240731,185700,28858810,6180,6180,6180,6180,0
20240731,185600,28858810,6180,6180,6180,6180,0
20240731,185500,28858810,6180,6180,6180,6180,0
20240731,185400,28858810,6180,6180,6180,6180,0
20240731,185300,28858810,6180,6180,6180,6180,550
20240731,185200,28858810,6180,6180,6180,6180,0
20240731,185100,28858810,6180,6180,6180,6180,0
20240731,185000,28858810,6180,6180,6180,6180,0
20240731,184900,28858810,6180,6180,6180,6180,0
20240731,184800,28858810,6180,6180,6180,6180,0
20240731,184700,28858810,6180,6180,6180,6180,0
20240731,184600,28858810,6180,6180,6180,6180,0
20240731,184500,28858810,6180,6180,6180,6180,0
20240731,184400,28858810,6180,6180,6180,6180,0
20240731,184300,28858810,6180,6180,6180,6180,0
20240731,184200,28858810,6180,6180,6180,6180,0
20240731,184100,28858810,6180,6180,6180,6180,0
20240731,184000,28858810,6180,6180,6180,6180,0
20240731,183900,28858810,6180,6180,6180,6180,0
20240731,183800,28858810,6180,6180,6180,6180,0
20240731,183700,28858810,6180,6180,6180,6180,0
20240731,183600,28858810,6180,6180,6180,6180,0
20240731,183500,28858810,6180,6180,6180,6180,0
20240731,183400,28858810,6180,6180,6180,6180,0
20240731,183300,28858810,6180,6180,6180,6180,0
20240731,183200,28858810,6180,6180,6180,6180,0
20240731,183100,28858810,6180,6180,6180,6180,0
20240731,183000,28858810,6180,6180,6180,6180,0
20240731,182900,28858810,6180,6180,6180,6180,0
20240731,182800,28858810,6180,6180,6180,6180,0
20240731,182700,28858810,6180,6180,6180,6180,0
20240731,182600,28858810,6180,6180,6180,6180,0
20240731,182500,28858810,6180,6180,6180,6180,0
20240731,182400,28858810,6180,6180,6180,6180,0
20240731,182300,28858810,6180,6180,6180,6180,550
20240731,182200,28858810,6180,6180,6180,6180,0
20240731,182100,28858810,6180,6180,6180,6180,0
20240731,182000,28858810,6180,6180,6180,6180,0
20240731,181900,28858810,6180,6180,6180,6180,0
20240731,181800,28858810,6180,6180,6180,6180,0
20240731,181700,28858810,6180,6180,6180,6180,0
20240731,181600,28858810,6180,6180,6180,6180,0
20240731,181500,28858810,6180,6180,6180,6180,0
20240731,181400,28858810,6180,6180,6180,6180,0
20240731,181300,28858810,6180,6180,6180,6180,0
20240731,181200,28858810,6180,6180,6180,6180,0
20240731,181100,28858810,6180,6180,6180,6180,0
20240731,181000,28858810,6180,6180,6180,6180,0
20240731,180900,28858810,6180,6180,6180,6180,0
20240731,180800,28858810,6180,6180,6180,6180,0
20240731,180700,28858810,6180,6180,6180,6180,0
20240731,180600,28858810,6180,6180,6180,6180,0
20240731,180500,28858810,6180,6180,6180,6180,0
20240731,180400,28858810,6180,6180,6180,6180,0
20240731,180300,28858810,6180,6180,6180,6180,0
20240731,180200,28858810,6180,6180,6180,6180,0
20240731,180100,28858810,6180,6180,6180,6180,0
20240731,180000,28858810,6180,6180,6180,6180,0
20240731,175900,28858810,6180,6180,6180,6180,0
20240731,175800,28858810,6180,6180,6180,6180,0
20240731,175700,28858810,6180,6180,6180,6180,0
20240731,175600,28858810,6180,6180,6180,6180,0
20240731,175500,28858810,6180,6180,6180,6180,0
20240731,175400,28858810,6180,6180,6180,6180,0
20240731,175300,28858810,6180,6180,6180,6180,550
20240731,175200,28858810,6180,6180,6180,6180,0
20240731,175100,28858810,6180,6180,6180,6180,0
20240731,175000,28858810,6180,6180,6180,6180,0
20240731,174900,28858810,6180,6180,6180,6180,0
20240731,174800,28858810,6180,6180,6180,6180,0
20240731,174700,28858810,6180,6180,6180,6180,0
20240731,174600,28858810,6180,6180,6180,6180,0
20240731,174500,28858810,6180,6180,6180,6180,0
20240731,174400,28858810,6180,6180,6180,6180,0
20240731,174300,28858810,6180,6180,6180,6180,0
20240731,174200,28858810,6180,6180,6180,6180,0
20240731,174100,28858810,6180,6180,6180,6180,0
20240731,174000,28858810,6180,6180,6180,6180,0
20240731,173900,28858810,6180,6180,6180,6180,0
20240731,173800,28858810,6180,6180,6180,6180,0
20240731,173700,28858810,6180,6180,6180,6180,0
20240731,173600,28858810,6180,6180,6180,6180,0
20240731,173500,28858810,6180,6180,6180,6180,0
20240731,173400,28858810,6180,6180,6180,6180,0
20240731,173300,28858810,6180,6180,6180,6180,0
20240731,173200,28858810,6180,6180,6180,6180,0
20240731,173100,28858810,6180,6180,6180,6180,0
20240731,173000,28858810,6180,6180,6180,6180,0
20240731,172900,28858810,6180,6180,6180,6180,0
20240731,172800,28858810,6180,6180,6180,6180,0
20240731,172700,28858810,6180,6180,6180,6180,0
20240731,172600,28858810,6180,6180,6180,6180,0
20240731,172500,28858810,6180,6180,6180,6180,0
20240731,172400,28858810,6180,6180,6180,6180,0
20240731,172300,28858810,6180,6180,6180,6180,550
20240731,172200,28858810,6180,6180,6180,6180,0
20240731,172100,28858810,6180,6180,6180,6180,0
20240731,172000,28858810,6180,6180,6180,6180,0
20240731,171900,28858810,6180,6180,6180,6180,0
20240731,171800,28858810,6180,6180,6180,6180,0
20240731,171700,28858810,6180,6180,6180,6180,0
20240731,171600,28858810,6180,6180,6180,6180,0
20240731,171500,28858810,6180,6180,6180,6180,0
20240731,171400,28858810,6180,6180,6180,6180,0
20240731,171300,28858810,6180,6180,6180,6180,0
20240731,171200,28858810,6180,6180,6180,6180,0
20240731,171100,28858810,6180,6180,6180,6180,0
20240731,171000,28858810,6180,6180,6180,6180,0
20240731,170900,28858810,6180,6180,6180,6180,0
20240731,170800,28858810,6180,6180,6180,6180,0
20240731,170700,28858810,6180,6180,6180,6180,0
20240731,170600,28858810,6180,6180,6180,6180,0
20240731,170500,28858810,6180,6180,6180,6180,0
20240731,170400,28858810,6180,6180,6180,6180,0
20240731,170300,28858810,6180,6180,6180,6180,0
20240731,170200,28858810,6180,6180,6180,6180,0
20240731,170100,28858810,6180,6180,6180,6180,0
20240731,170000,28858810,6180,6180,6180,6180,0
20240731,165900,28858810,6180,6180,6180,6180,0
20240731,165800,28858810,6180,6180,6180,6180,0
20240731,165700,28858810,6180,6180,6180,6180,0
20240731,165600,28858810,6180,6180,6180,6180,0
20240731,165500,28858810,6180,6180,6180,6180,0
20240731,165400,28858810,6180,6180,6180,6180,0
20240731,165300,28858810,6180,6180,6180,6180,550
20240731,165200,28858810,6180,6180,6180,6180,0
20240731,165100,28858810,6180,6180,6180,6180,0
20240731,165000,28858810,6180,6180,6180,6180,0
20240731,164900,28858810,6180,6180,6180,6180,0
20240731,164800,28858810,6180,6180,6180,6180,0
20240731,164700,28858810,6180,6180,6180,6180,0
20240731,164600,28858810,6180,6180,6180,6180,0
20240731,164500,28858810,6180,6180,6180,6180,0
20240731,164400,28858810,6180,6180,6180,6180,0
20240731,164300,28858810,6180,6180,6180,6180,0
20240731,164200,28858810,6180,6180,6180,6180,0
20240731,164100,28858810,6180,6180,6180,6180,0
20240731,164000,28858810,6180,6180,6180,6180,0
20240731,163900,28858810,6180,6180,6180,6180,0
20240731,163800,28858810,6180,6180,6180,6180,0
20240731,163700,28858810,6180,6180,6180,6180,0
20240731,163600,28858810,6180,6180,6180,6180,0
20240731,163500,28858810,6180,6180,6180,6180,0
20240731,163400,28858810,6180,6180,6180,6180,0
20240731,163300,28858810,6180,6180,6180,6180,0
20240731,163200,28858810,6180,6180,6180,6180,0
20240731,163100,28858810,6180,6180,6180,6180,0
20240731,163000,28858810,6180,6180,6180,6180,0
20240731,162900,28858810,6180,6180,6180,6180,0
20240731,162800,28858810,6180,6180,6180,6180,0
20240731,162700,28858810,6180,6180,6180,6180,0
20240731,162600,28858810,6180,6180,6180,6180,0
20240731,162500,28858810,6180,6180,6180,6180,0
20240731,162400,28858810,6180,6180,6180,6180,0
20240731,162300,28858810,6180,6180,6180,6180,550
20240731,162200,28858810,6180,6180,6180,6180,0
20240731,162100,28858810,6180,6180,6180,6180,0
20240731,162000,28858810,6180,6180,6180,6180,0
20240731,161900,28858810,6180,6180,6180,6180,0
20240731,161800,28858810,6180,6180,6180,6180,0
20240731,161700,28858810,6180,6180,6180,6180,0
20240731,161600,28858810,6180,6180,6180,6180,0
20240731,161500,28858810,6180,6180,6180,6180,0
20240731,161400,28858810,6180,6180,6180,6180,0
20240731,161300,28858810,6180,6180,6180,6180,0
20240731,161200,28858810,6180,6180,6180,6180,0
20240731,161100,28858810,6180,6180,6180,6180,0
20240731,161000,28858810,6180,6180,6180,6180,0
20240731,160900,28858810,6180,6180,6180,6180,0
20240731,160800,28858810,6180,6180,6180,6180,0
20240731,160700,28858810,6180,6180,6180,6180,0
20240731,160600,28858810,6180,6180,6180,6180,0
20240731,160500,28858810,6180,6180,6180,6180,0
20240731,160400,28858810,6180,6180,6180,6180,0
20240731,160300,28858810,6180,6180,6180,6180,0
20240731,160200,28858810,6180,6180,6180,6180,0
20240731,160100,28858810,6180,6180,6180,6180,0
20240731,160000,28858810,6180,6180,6180,6180,0
20240731,155900,28858810,6180,6180,6180,6180,0
20240731,155800,28858810,6180,6180,6180,6180,0
20240731,155700,28858810,6180,6180,6180,6180,0
20240731,155600,28858810,6180,6180,6180,6180,0
20240731,155500,28858810,6180,6180,6180,6180,0
20240731,155400,28858810,6180,6180,6180,6180,0
20240731,155300,28858810,6180,6180,6180,6180,550
20240731,155200,28858810,6180,6180,6180,6180,0
20240731,155100,28858810,6180,6180,6180,6180,0
20240731,155000,28858810,6180,6180,6180,6180,0
20240731,154900,28858810,6180,6180,6180,6180,0
20240731,154800,28858810,6180,6180,6180,6180,0
20240731,154700,28858810,6180,6180,6180,6180,0
20240731,154600,28858810,6180,6180,6180,6180,0
20240731,154500,28858810,6180,6180,6180,6180,0
20240731,154400,28858810,6180,6180,6180,6180,0
20240731,154300,28858810,6180,6180,6180,6180,0
20240731,154200,28858810,6180,6180,6180,6180,0
20240731,154100,28858810,6180,6180,6180,6180,0
20240731,154000,28858810,6180,6180,6180,6180,0
20240731,153900,28858810,6180,6180,6180,6180,0
20240731,153800,28858810,6180,6180,6180,6180,0
20240731,153700,28858810,6180,6180,6180,6180,0
20240731,153600,28858810,6180,6180,6180,6180,0
20240731,153500,28858810,6180,6180,6180,6180,0
20240731,153400,28858810,6180,6180,6180,6180,0
20240731,153300,28858810,6180,6180,6180,6180,0
20240731,153200,28858810,6180,6180,6180,6180,0
20240731,153100,28858810,6180,6180,6180,6180,0
20240731,153000,28858810,6180,6180,6180,6180,550
20240731,152900,25459810,6130,6130,6130,6130,0
20240731,152800,25459810,6130,6130,6130,6130,0
20240731,152700,25459810,6130,6130,6130,6130,0
20240731,152600,25459810,6130,6130,6130,6130,0
20240731,152500,25459810,6130,6130,6130,6130,0
20240731,152400,25459810,6130,6130,6130,6130,0
20240731,152300,25459810,6130,6130,6130,6130,0
20240731,152200,25459810,6130,6130,6130,6130,0
20240731,152100,25459810,6130,6130,6130,6130,0
20240731,152000,25459810,6130,6130,6130,6130,0
20240731,151900,25459810,6130,6130,6130,6130,2
20240731,151800,25447550,6090,6100,6130,6090,52
20240731,151700,25130690,6130,6130,6130,6130,0
20240731,151600,25130690,6130,6130,6130,6130,0
20240731,151500,25130690,6130,6130,6130,6130,0
20240731,151400,25130690,6130,6130,6130,6130,0
20240731,151300,25130690,6130,6130,6130,6130,0
20240731,151200,25130690,6130,6130,6130,6130,0
20240731,151100,25130690,6130,6130,6130,6130,0
20240731,151000,25130690,6130,6130,6130,6130,0
20240731,150900,25130690,6130,6130,6130,6130,0
20240731,150800,25130690,6130,6130,6130,6130,0
20240731,150700,25130690,6130,6130,6130,6130,0
20240731,150600,25130690,6130,6130,6130,6130,0
20240731,150500,25130690,6130,6130,6130,6130,0
20240731,150400,25130690,6130,6130,6130,6130,0
20240731,150300,25130690,6130,6130,6130,6130,0
20240731,150200,25130690,6130,6130,6130,6130,0
20240731,150100,25130690,6130,6130,6130,6130,0
20240731,150000,25130690,6130,6130,6130,6130,0
20240731,145900,25130690,6130,6130,6130,6130,0
20240731,145800,25130690,6130,6130,6130,6130,0
20240731,145700,25130690,6130,6130,6130,6130,0
20240731,145600,25130690,6130,6120,6130,6120,2
20240731,145500,25118440,6110,6110,6110,6110,0
20240731,145400,25118440,6110,6110,6110,6110,0
20240731,145300,25118440,6110,6110,6110,6110,1
20240731,145200,25112330,6110,6110,6110,6110,0
20240731,145100,25112330,6110,6110,6110,6110,0
20240731,145000,25112330,6110,6110,6110,6110,0
20240731,144900,25112330,6110,6110,6110,6110,0
20240731,144800,25112330,6110,6110,6110,6110,0
20240731,144700,25112330,6110,6110,6110,6110,0
20240731,144600,25112330,6110,6110,6110,6110,0
20240731,144500,25112330,6110,6110,6110,6110,0
20240731,144400,25112330,6110,6110,6110,6110,0
20240731,144300,25112330,6110,6110,6110,6110,0
20240731,144200,25112330,6110,6110,6110,6110,0
20240731,144100,25112330,6110,6110,6110,6110,0
20240731,144000,25112330,6110,6110,6110,6110,0
20240731,143900,25112330,6110,6110,6110,6110,0
20240731,143800,25112330,6110,6110,6110,6110,0
20240731,143700,25112330,6110,6110,6110,6110,0
20240731,143600,25112330,6110,6110,6110,6110,0
20240731,143500,25112330,6110,6110,6110,6110,0
20240731,143400,25112330,6110,6110,6110,6110,0
20240731,143300,25112330,6110,6110,6110,6110,0
20240731,143200,25112330,6110,6110,6110,6110,0
20240731,143100,25112330,6110,6110,6110,6110,0
20240731,143000,25112330,6110,6110,6110,6110,0
20240731,142900,25112330,6110,6110,6110,6110,0
20240731,142800,25112330,6110,6110,6110,6110,2
20240731,142700,25100110,6110,6110,6110,6110,0
20240731,142600,25100110,6110,6110,6110,6110,0
20240731,142500,25100110,6110,6110,6110,6110,0
20240731,142400,25100110,6110,6110,6110,6110,0
20240731,142300,25100110,6110,6110,6110,6110,0
20240731,142200,25100110,6110,6110,6110,6110,0
20240731,142100,25100110,6110,6110,6110,6110,0
20240731,142000,25100110,6110,6110,6110,6110,0
20240731,141900,25100110,6110,6110,6110,6110,0
20240731,141800,25100110,6110,6110,6110,6110,0
20240731,141700,25100110,6110,6110,6110,6110,0
20240731,141600,25100110,6110,6110,6110,6110,0
20240731,141500,25100110,6110,6110,6110,6110,0
20240731,141400,25100110,6110,6110,6110,6110,0
20240731,141300,25100110,6110,6110,6110,6110,0
20240731,141200,25100110,6110,6110,6110,6110,10
20240731,141100,25039010,6110,6110,6110,6110,0
20240731,141000,25039010,6110,6110,6110,6110,0
20240731,140900,25039010,6110,6110,6110,6110,209
20240731,140800,23762020,6110,6110,6110,6110,1
20240731,140700,23755910,6120,6120,6120,6120,0
20240731,140600,23755910,6120,6120,6120,6120,0
20240731,140500,23755910,6120,6120,6120,6120,31
20240731,140400,23566190,6120,6120,6120,6120,10
20240731,140300,23504990,6130,6130,6130,6130,0
20240731,140200,23504990,6130,6130,6130,6130,0
20240731,140100,23504990,6130,6130,6130,6130,0
20240731,140000,23504990,6130,6130,6130,6130,0
20240731,135900,23504990,6130,6130,6130,6130,0
20240731,135800,23504990,6130,6130,6130,6130,0
20240731,135700,23504990,6130,6130,6130,6130,3
20240731,135600,23486600,6120,6120,6120,6120,0
20240731,135500,23486600,6120,6120,6120,6120,0
20240731,135400,23486600,6120,6120,6120,6120,0
20240731,135300,23486600,6120,6120,6120,6120,0
20240731,135200,23486600,6120,6120,6120,6120,0
20240731,135100,23486600,6120,6120,6120,6120,0
20240731,135000,23486600,6120,6120,6120,6120,0
20240731,134900,23486600,6120,6120,6120,6120,0
20240731,134800,23486600,6120,6120,6120,6120,0
20240731,134700,23486600,6120,6120,6120,6120,0
20240731,134600,23486600,6120,6120,6120,6120,0
20240731,134500,23486600,6120,6120,6120,6120,0
20240731,134400,23486600,6120,6120,6120,6120,0
20240731,134300,23486600,6120,6120,6120,6120,0
20240731,134200,23486600,6120,6120,6120,6120,0
20240731,134100,23486600,6120,6120,6120,6120,0
20240731,134000,23486600,6120,6120,6120,6120,0
20240731,133900,23486600,6120,6120,6120,6120,24
20240731,133800,23339720,6120,6120,6120,6120,0
20240731,133700,23339720,6120,6120,6120,6120,0
20240731,133600,23339720,6120,6120,6120,6120,0
20240731,133500,23339720,6120,6120,6120,6120,10
20240731,133400,23278520,6120,6120,6120,6120,0
20240731,133300,23278520,6120,6120,6120,6120,0
20240731,133200,23278520,6120,6120,6120,6120,0
20240731,133100,23278520,6120,6120,6120,6120,0
20240731,133000,23278520,6120,6120,6120,6120,0
20240731,132900,23278520,6120,6120,6120,6120,66
20240731,132800,22874600,6120,6120,6120,6120,0
20240731,132700,22874600,6120,6120,6120,6120,0
20240731,132600,22874600,6120,6120,6120,6120,10
20240731,132500,22813400,6120,6120,6120,6120,10
20240731,132400,22752200,6120,6120,6120,6120,0
20240731,132300,22752200,6120,6120,6120,6120,0
20240731,132200,22752200,6120,6120,6120,6120,0
20240731,132100,22752200,6120,6120,6120,6120,0
20240731,132000,22752200,6120,6120,6120,6120,0
20240731,131900,22752200,6120,6120,6120,6120,0
20240731,131800,22752200,6120,6120,6120,6120,0
20240731,131700,22752200,6120,6120,6120,6120,0
20240731,131600,22752200,6120,6120,6120,6120,0
20240731,131500,22752200,6120,6120,6120,6120,0
20240731,131400,22752200,6120,6120,6120,6120,0
20240731,131300,22752200,6120,6120,6120,6120,0
20240731,131200,22752200,6120,6120,6120,6120,0
20240731,131100,22752200,6120,6120,6120,6120,0
20240731,131000,22752200,6120,6120,6120,6120,0
20240731,130900,22752200,6120,6120,6120,6120,0
20240731,130800,22752200,6120,6120,6120,6120,0
20240731,130700,22752200,6120,6120,6120,6120,0
20240731,130600,22752200,6120,6120,6120,6120,0
20240731,130500,22752200,6120,6120,6120,6120,0
20240731,130400,22752200,6120,6120,6120,6120,0
20240731,130300,22752200,6120,6120,6120,6120,0
20240731,130200,22752200,6120,6120,6120,6120,0
20240731,130100,22752200,6120,6120,6120,6120,0
20240731,130000,22752200,6120,6120,6120,6120,0
20240731,125900,22752200,6120,6120,6120,6120,0
20240731,125800,22752200,6120,6120,6120,6120,0
20240731,125700,22752200,6120,6120,6120,6120,0
20240731,125600,22752200,6120,6120,6120,6120,0
20240731,125500,22752200,6120,6120,6120,6120,0
20240731,125400,22752200,6120,6120,6120,6120,0
20240731,125300,22752200,6120,6120,6120,6120,0
20240731,125200,22752200,6120,6120,6120,6120,0
20240731,125100,22752200,6120,6120,6120,6120,0
20240731,125000,22752200,6120,6120,6120,6120,0
20240731,124900,22752200,6120,6120,6120,6120,0
20240731,124800,22752200,6120,6120,6120,6120,0
20240731,124700,22752200,6120,6120,6120,6120,0
20240731,124600,22752200,6120,6120,6120,6120,0
20240731,124500,22752200,6120,6120,6120,6120,0
20240731,124400,22752200,6120,6120,6120,6120,0
20240731,124300,22752200,6120,6120,6120,6120,0
20240731,124200,22752200,6120,6120,6120,6120,0
20240731,124100,22752200,6120,6120,6120,6120,0
20240731,124000,22752200,6120,6120,6120,6120,0
20240731,123900,22752200,6120,6120,6120,6120,0
20240731,123800,22752200,6120,6120,6120,6120,0
20240731,123700,22752200,6120,6120,6120,6120,0
20240731,123600,22752200,6120,6120,6120,6120,0
20240731,123500,22752200,6120,6120,6120,6120,0
20240731,123400,22752200,6120,6120,6120,6120,0
20240731,123300,22752200,6120,6120,6120,6120,0
20240731,123200,22752200,6120,6120,6120,6120,0
20240731,123100,22752200,6120,6120,6120,6120,17
20240731,123000,22648160,6120,6120,6120,6120,0
20240731,122900,22648160,6120,6120,6120,6120,0
20240731,122800,22648160,6120,6120,6120,6120,0
20240731,122700,22648160,6120,6120,6120,6120,0
20240731,122600,22648160,6120,6120,6120,6120,0
20240731,122500,22648160,6120,6120,6120,6120,0
20240731,122400,22648160,6120,6120,6120,6120,0
20240731,122300,22648160,6120,6120,6120,6120,0
20240731,122200,22648160,6120,6120,6120,6120,0
20240731,122100,22648160,6120,6120,6120,6120,0
20240731,122000,22648160,6120,6120,6120,6120,0
20240731,121900,22648160,6120,6120,6120,6120,0
20240731,121800,22648160,6120,6120,6120,6120,0
20240731,121700,22648160,6120,6120,6120,6120,0
20240731,121600,22648160,6120,6120,6120,6120,0
20240731,121500,22648160,6120,6120,6120,6120,0
20240731,121400,22648160,6120,6120,6120,6120,1
20240731,121300,22642040,6110,6110,6110,6110,0
20240731,121200,22642040,6110,6110,6110,6110,0
20240731,121100,22642040,6110,6110,6110,6110,0
20240731,121000,22642040,6110,6110,6110,6110,0
20240731,120900,22642040,6110,6110,6110,6110,0
20240731,120800,22642040,6110,6110,6110,6110,0
20240731,120700,22642040,6110,6110,6110,6110,0
20240731,120600,22642040,6110,6110,6110,6110,0
20240731,120500,22642040,6110,6110,6110,6110,0
20240731,120400,22642040,6110,6110,6110,6110,0
20240731,120300,22642040,6110,6110,6110,6110,0
20240731,120200,22642040,6110,6110,6110,6110,0
20240731,120100,22642040,6110,6110,6110,6110,11
20240731,120000,22574830,6120,6120,6120,6120,0
20240731,115900,22574830,6120,6120,6120,6120,0
20240731,115800,22574830,6120,6120,6120,6120,0
20240731,115700,22574830,6120,6120,6120,6120,0
20240731,115600,22574830,6120,6120,6120,6120,0
20240731,115500,22574830,6120,6120,6120,6120,0
20240731,115400,22574830,6120,6120,6120,6120,0
20240731,115300,22574830,6120,6120,6120,6120,0
20240731,115200,22574830,6120,6120,6120,6120,0
20240731,115100,22574830,6120,6120,6120,6120,0
20240731,115000,22574830,6120,6120,6120,6120,0
20240731,114900,22574830,6120,6120,6120,6120,0
20240731,114800,22574830,6120,6120,6120,6120,0
20240731,114700,22574830,6120,6120,6120,6120,0
20240731,114600,22574830,6120,6120,6120,6120,0
20240731,114500,22574830,6120,6120,6120,6120,0
20240731,114400,22574830,6120,6120,6120,6120,0
20240731,114300,22574830,6120,6120,6120,6120,0
20240731,114200,22574830,6120,6120,6120,6120,0
20240731,114100,22574830,6120,6120,6120,6120,0
20240731,114000,22574830,6120,6120,6120,6120,2
20240731,113900,22562590,6120,6120,6120,6120,0
20240731,113800,22562590,6120,6120,6120,6120,0
20240731,113700,22562590,6120,6120,6120,6120,0
20240731,113600,22562590,6120,6120,6120,6120,0
20240731,113500,22562590,6120,6120,6120,6120,0
20240731,113400,22562590,6120,6120,6120,6120,0
20240731,113300,22562590,6120,6120,6120,6120,0
20240731,113200,22562590,6120,6120,6120,6120,0
20240731,113100,22562590,6120,6120,6120,6120,0
20240731,113000,22562590,6120,6120,6120,6120,0
20240731,112900,22562590,6120,6120,6120,6120,0
20240731,112800,22562590,6120,6120,6120,6120,0
20240731,112700,22562590,6120,6120,6120,6120,0
20240731,112600,22562590,6120,6120,6120,6120,0
20240731,112500,22562590,6120,6120,6120,6120,0
20240731,112400,22562590,6120,6120,6120,6120,0
20240731,112300,22562590,6120,6120,6120,6120,0
20240731,112200,22562590,6120,6120,6120,6120,0
20240731,112100,22562590,6120,6120,6120,6120,0
20240731,112000,22562590,6120,6120,6120,6120,0
20240731,111900,22562590,6120,6120,6120,6120,0
20240731,111800,22562590,6120,6120,6120,6120,0
20240731,111700,22562590,6120,6120,6120,6120,0
20240731,111600,22562590,6120,6120,6120,6120,0
20240731,111500,22562590,6120,6120,6120,6120,2
20240731,111400,22550350,6090,6090,6090,6090,0
20240731,111300,22550350,6090,6090,6090,6090,0
20240731,111200,22550350,6090,6090,6090,6090,0
20240731,111100,22550350,6090,6090,6090,6090,0
20240731,111000,22550350,6090,6090,6090,6090,100
20240731,110900,21941350,6080,6080,6080,6080,0
20240731,110800,21941350,6080,6080,6080,6080,0
20240731,110700,21941350,6080,6080,6080,6080,0
20240731,110600,21941350,6080,6080,6080,6080,0
20240731,110500,21941350,6080,6080,6080,6080,0
20240731,110400,21941350,6080,6080,6080,6080,0
20240731,110300,21941350,6080,6080,6080,6080,0
20240731,110200,21941350,6080,6120,6120,6080,1000
20240731,110100,15841090,6170,6170,6170,6170,0
20240731,110000,15841090,6170,6170,6170,6170,0
20240731,105900,15841090,6170,6170,6170,6170,0
20240731,105800,15841090,6170,6170,6170,6170,0
20240731,105700,15841090,6170,6170,6170,6170,0
20240731,105600,15841090,6170,6170,6170,6170,0
20240731,105500,15841090,6170,6170,6170,6170,0
20240731,105400,15841090,6170,6170,6170,6170,0
20240731,105300,15841090,6170,6170,6170,6170,0
20240731,105200,15841090,6170,6170,6170,6170,0
20240731,105100,15841090,6170,6170,6170,6170,0
20240731,105000,15841090,6170,6170,6170,6170,0
20240731,104900,15841090,6170,6170,6170,6170,0
20240731,104800,15841090,6170,6170,6170,6170,0
20240731,104700,15841090,6170,6170,6170,6170,0
20240731,104600,15841090,6170,6170,6170,6170,0
20240731,104500,15841090,6170,6170,6170,6170,0
20240731,104400,15841090,6170,6170,6170,6170,0
20240731,104300,15841090,6170,6170,6170,6170,0
20240731,104200,15841090,6170,6170,6170,6170,0
20240731,104100,15841090,6170,6170,6170,6170,0
20240731,104000,15841090,6170,6170,6170,6170,0
20240731,103900,15841090,6170,6170,6170,6170,0
20240731,103800,15841090,6170,6170,6170,6170,36
20240731,103700,15618970,6130,6130,6130,6130,0
20240731,103600,15618970,6130,6130,6130,6130,0
20240731,103500,15618970,6130,6130,6130,6130,0
20240731,103400,15618970,6130,6130,6130,6130,0
20240731,103300,15618970,6130,6130,6130,6130,0
20240731,103200,15618970,6130,6130,6130,6130,0
20240731,103100,15618970,6130,6130,6130,6130,0
20240731,103000,15618970,6130,6130,6130,6130,50
20240731,102900,15312470,6150,6150,6150,6150,0
20240731,102800,15312470,6150,6150,6150,6150,45
20240731,102700,15035720,6170,6170,6170,6170,0
20240731,102600,15035720,6170,6170,6170,6170,0
20240731,102500,15035720,6170,6170,6170,6170,0
20240731,102400,15035720,6170,6170,6170,6170,0
20240731,102300,15035720,6170,6170,6170,6170,0
20240731,102200,15035720,6170,6170,6170,6170,0
20240731,102100,15035720,6170,6170,6170,6170,30
20240731,102000,14850620,6190,6190,6190,6190,0
20240731,101900,14850620,6190,6190,6190,6190,2
20240731,101800,14838240,6170,6170,6170,6170,0
20240731,101700,14838240,6170,6170,6170,6170,0
20240731,101600,14838240,6170,6170,6170,6170,0
20240731,101500,14838240,6170,6170,6170,6170,0
20240731,101400,14838240,6170,6160,6170,6160,2060
20240731,101300,2132540,6150,6150,6150,6150,0
20240731,101200,2132540,6150,6160,6160,6150,55
20240731,101100,1793790,6170,6170,6170,6170,0
20240731,101000,1793790,6170,6170,6170,6170,0
20240731,100900,1793790,6170,6170,6170,6170,0
20240731,100800,1793790,6170,6170,6170,6170,0
20240731,100700,1793790,6170,6170,6170,6170,0
20240731,100600,1793790,6170,6170,6170,6170,0
20240731,100500,1793790,6170,6170,6170,6170,0
20240731,100400,1793790,6170,6170,6170,6170,0
20240731,100300,1793790,6170,6170,6170,6170,0
20240731,100200,1793790,6170,6170,6170,6170,0
20240731,100100,1793790,6170,6170,6170,6170,7
20240731,100000,1750600,6180,6180,6180,6180,0
20240731,095900,1750600,6180,6180,6180,6180,0
20240731,095800,1750600,6180,6180,6180,6180,1
20240731,095700,1744420,6170,6170,6170,6170,13
20240731,095600,1664210,6180,6180,6180,6180,2
20240731,095500,1651850,6190,6190,6190,6190,0
20240731,095400,1651850,6190,6190,6190,6190,0
20240731,095300,1651850,6190,6190,6190,6190,1
20240731,095200,1645660,6190,6190,6190,6190,0
20240731,095100,1645660,6190,6190,6190,6190,0
20240731,095000,1645660,6190,6190,6190,6190,0
20240731,094900,1645660,6190,6190,6190,6190,0
20240731,094800,1645660,6190,6190,6190,6190,0
20240731,094700,1645660,6190,6190,6190,6190,0
20240731,094600,1645660,6190,6190,6190,6190,0
20240731,094500,1645660,6190,6190,6190,6190,0
20240731,094400,1645660,6190,6190,6190,6190,0
20240731,094300,1645660,6190,6190,6190,6190,0
20240731,094200,1645660,6190,6190,6190,6190,0
20240731,094100,1645660,6190,6190,6190,6190,0
20240731,094000,1645660,6190,6190,6190,6190,10
20240731,093900,1583760,6200,6200,6200,6200,0
20240731,093800,1583760,6200,6200,6200,6200,0
20240731,093700,1583760,6200,6200,6200,6200,0
20240731,093600,1583760,6200,6200,6200,6200,0
20240731,093500,1583760,6200,6200,6200,6200,0
20240731,093400,1583760,6200,6200,6200,6200,0
20240731,093300,1583760,6200,6200,6200,6200,0
20240731,093200,1583760,6200,6200,6200,6200,0
20240731,093100,1583760,6200,6200,6200,6200,0
20240731,093000,1583760,6200,6200,6200,6200,0
20240731,092900,1583760,6200,6200,6200,6200,0
20240731,092800,1583760,6200,6200,6200,6200,1
20240731,092700,1577560,6200,6200,6200,6200,0
20240731,092600,1577560,6200,6200,6200,6200,0
20240731,092500,1577560,6200,6200,6200,6200,0
20240731,092400,1577560,6200,6200,6200,6200,0
20240731,092300,1577560,6200,6200,6200,6200,0
20240731,092200,1577560,6200,6200,6200,6200,0
20240731,092100,1577560,6200,6200,6200,6200,0
20240731,092000,1577560,6200,6200,6200,6200,0
20240731,091900,1577560,6200,6200,6200,6200,0
20240731,091800,1577560,6200,6200,6200,6200,0
20240731,091700,1577560,6200,6200,6200,6200,0
20240731,091600,1577560,6200,6200,6200,6200,0
20240731,091500,1577560,6200,6200,6200,6200,0
20240731,091400,1577560,6200,6120,6200,6120,88
20240731,091300,1038900,6100,6100,6100,6100,7
20240731,091200,996200,6120,6120,6120,6120,0
20240731,091100,996200,6120,6120,6120,6120,0
20240731,091000,996200,6120,6120,6120,6120,0
20240731,090900,996200,6120,6120,6120,6120,0
20240731,090800,996200,6120,6120,6120,6120,13
20240731,090700,916640,6120,6120,6120,6120,0
20240731,090600,916640,6120,6120,6120,6120,0
20240731,090500,916640,6120,6120,6120,6120,0
20240731,090400,916640,6120,6120,6120,6120,1
20240731,090300,910520,6100,6100,6100,6100,68
20240731,090200,495720,6120,6120,6120,6120,14
20240731,090100,410040,6120,6120,6120,6120,11
20240731,090000,342720,6120,6120,6120,6120,56