KissMeData/155650/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,202300,238190945,4025,4025,4025,4025,2437
20240731,202200,238190945,4025,4025,4025,4025,0
20240731,202100,238190945,4025,4025,4025,4025,0
20240731,202000,238190945,4025,4025,4025,4025,0
20240731,201900,238190945,4025,4025,4025,4025,0
20240731,201800,238190945,4025,4025,4025,4025,0
20240731,201700,238190945,4025,4025,4025,4025,0
20240731,201600,238190945,4025,4025,4025,4025,0
20240731,201500,238190945,4025,4025,4025,4025,0
20240731,201400,238190945,4025,4025,4025,4025,0
20240731,201300,238190945,4025,4025,4025,4025,0
20240731,201200,238190945,4025,4025,4025,4025,0
20240731,201100,238190945,4025,4025,4025,4025,0
20240731,201000,238190945,4025,4025,4025,4025,0
20240731,200900,238190945,4025,4025,4025,4025,0
20240731,200800,238190945,4025,4025,4025,4025,0
20240731,200700,238190945,4025,4025,4025,4025,0
20240731,200600,238190945,4025,4025,4025,4025,0
20240731,200500,238190945,4025,4025,4025,4025,0
20240731,200400,238190945,4025,4025,4025,4025,0
20240731,200300,238190945,4025,4025,4025,4025,0
20240731,200200,238190945,4025,4025,4025,4025,0
20240731,200100,238190945,4025,4025,4025,4025,0
20240731,200000,238190945,4025,4025,4025,4025,0
20240731,195900,238190945,4025,4025,4025,4025,0
20240731,195800,238190945,4025,4025,4025,4025,0
20240731,195700,238190945,4025,4025,4025,4025,0
20240731,195600,238190945,4025,4025,4025,4025,0
20240731,195500,238190945,4025,4025,4025,4025,0
20240731,195400,238190945,4025,4025,4025,4025,0
20240731,195300,238190945,4025,4025,4025,4025,2437
20240731,195200,238190945,4025,4025,4025,4025,0
20240731,195100,238190945,4025,4025,4025,4025,0
20240731,195000,238190945,4025,4025,4025,4025,0
20240731,194900,238190945,4025,4025,4025,4025,0
20240731,194800,238190945,4025,4025,4025,4025,0
20240731,194700,238190945,4025,4025,4025,4025,0
20240731,194600,238190945,4025,4025,4025,4025,0
20240731,194500,238190945,4025,4025,4025,4025,0
20240731,194400,238190945,4025,4025,4025,4025,0
20240731,194300,238190945,4025,4025,4025,4025,0
20240731,194200,238190945,4025,4025,4025,4025,0
20240731,194100,238190945,4025,4025,4025,4025,0
20240731,194000,238190945,4025,4025,4025,4025,0
20240731,193900,238190945,4025,4025,4025,4025,0
20240731,193800,238190945,4025,4025,4025,4025,0
20240731,193700,238190945,4025,4025,4025,4025,0
20240731,193600,238190945,4025,4025,4025,4025,0
20240731,193500,238190945,4025,4025,4025,4025,0
20240731,193400,238190945,4025,4025,4025,4025,0
20240731,193300,238190945,4025,4025,4025,4025,0
20240731,193200,238190945,4025,4025,4025,4025,0
20240731,193100,238190945,4025,4025,4025,4025,0
20240731,193000,238190945,4025,4025,4025,4025,0
20240731,192900,238190945,4025,4025,4025,4025,0
20240731,192800,238190945,4025,4025,4025,4025,0
20240731,192700,238190945,4025,4025,4025,4025,0
20240731,192600,238190945,4025,4025,4025,4025,0
20240731,192500,238190945,4025,4025,4025,4025,0
20240731,192400,238190945,4025,4025,4025,4025,0
20240731,192300,238190945,4025,4025,4025,4025,2437
20240731,192200,238190945,4025,4025,4025,4025,0
20240731,192100,238190945,4025,4025,4025,4025,0
20240731,192000,238190945,4025,4025,4025,4025,0
20240731,191900,238190945,4025,4025,4025,4025,0
20240731,191800,238190945,4025,4025,4025,4025,0
20240731,191700,238190945,4025,4025,4025,4025,0
20240731,191600,238190945,4025,4025,4025,4025,0
20240731,191500,238190945,4025,4025,4025,4025,0
20240731,191400,238190945,4025,4025,4025,4025,0
20240731,191300,238190945,4025,4025,4025,4025,0
20240731,191200,238190945,4025,4025,4025,4025,0
20240731,191100,238190945,4025,4025,4025,4025,0
20240731,191000,238190945,4025,4025,4025,4025,0
20240731,190900,238190945,4025,4025,4025,4025,0
20240731,190800,238190945,4025,4025,4025,4025,0
20240731,190700,238190945,4025,4025,4025,4025,0
20240731,190600,238190945,4025,4025,4025,4025,0
20240731,190500,238190945,4025,4025,4025,4025,0
20240731,190400,238190945,4025,4025,4025,4025,0
20240731,190300,238190945,4025,4025,4025,4025,0
20240731,190200,238190945,4025,4025,4025,4025,0
20240731,190100,238190945,4025,4025,4025,4025,0
20240731,190000,238190945,4025,4025,4025,4025,0
20240731,185900,238190945,4025,4025,4025,4025,0
20240731,185800,238190945,4025,4025,4025,4025,0
20240731,185700,238190945,4025,4025,4025,4025,0
20240731,185600,238190945,4025,4025,4025,4025,0
20240731,185500,238190945,4025,4025,4025,4025,0
20240731,185400,238190945,4025,4025,4025,4025,0
20240731,185300,238190945,4025,4025,4025,4025,2437
20240731,185200,238190945,4025,4025,4025,4025,0
20240731,185100,238190945,4025,4025,4025,4025,0
20240731,185000,238190945,4025,4025,4025,4025,0
20240731,184900,238190945,4025,4025,4025,4025,0
20240731,184800,238190945,4025,4025,4025,4025,0
20240731,184700,238190945,4025,4025,4025,4025,0
20240731,184600,238190945,4025,4025,4025,4025,0
20240731,184500,238190945,4025,4025,4025,4025,0
20240731,184400,238190945,4025,4025,4025,4025,0
20240731,184300,238190945,4025,4025,4025,4025,0
20240731,184200,238190945,4025,4025,4025,4025,0
20240731,184100,238190945,4025,4025,4025,4025,0
20240731,184000,238190945,4025,4025,4025,4025,0
20240731,183900,238190945,4025,4025,4025,4025,0
20240731,183800,238190945,4025,4025,4025,4025,0
20240731,183700,238190945,4025,4025,4025,4025,0
20240731,183600,238190945,4025,4025,4025,4025,0
20240731,183500,238190945,4025,4025,4025,4025,0
20240731,183400,238190945,4025,4025,4025,4025,0
20240731,183300,238190945,4025,4025,4025,4025,0
20240731,183200,238190945,4025,4025,4025,4025,0
20240731,183100,238190945,4025,4025,4025,4025,0
20240731,183000,238190945,4025,4025,4025,4025,0
20240731,182900,238190945,4025,4025,4025,4025,0
20240731,182800,238190945,4025,4025,4025,4025,0
20240731,182700,238190945,4025,4025,4025,4025,0
20240731,182600,238190945,4025,4025,4025,4025,0
20240731,182500,238190945,4025,4025,4025,4025,0
20240731,182400,238190945,4025,4025,4025,4025,0
20240731,182300,238190945,4025,4025,4025,4025,2437
20240731,182200,238190945,4025,4025,4025,4025,0
20240731,182100,238190945,4025,4025,4025,4025,0
20240731,182000,238190945,4025,4025,4025,4025,0
20240731,181900,238190945,4025,4025,4025,4025,0
20240731,181800,238190945,4025,4025,4025,4025,0
20240731,181700,238190945,4025,4025,4025,4025,0
20240731,181600,238190945,4025,4025,4025,4025,0
20240731,181500,238190945,4025,4025,4025,4025,0
20240731,181400,238190945,4025,4025,4025,4025,0
20240731,181300,238190945,4025,4025,4025,4025,0
20240731,181200,238190945,4025,4025,4025,4025,0
20240731,181100,238190945,4025,4025,4025,4025,0
20240731,181000,238190945,4025,4025,4025,4025,0
20240731,180900,238190945,4025,4025,4025,4025,0
20240731,180800,238190945,4025,4025,4025,4025,0
20240731,180700,238190945,4025,4025,4025,4025,0
20240731,180600,238190945,4025,4025,4025,4025,0
20240731,180500,238190945,4025,4025,4025,4025,0
20240731,180400,238190945,4025,4025,4025,4025,0
20240731,180300,238190945,4025,4025,4025,4025,0
20240731,180200,238190945,4025,4025,4025,4025,0
20240731,180100,238190945,4025,4025,4025,4025,0
20240731,180000,238190945,4025,4025,4025,4025,0
20240731,175900,238190945,4025,4025,4025,4025,0
20240731,175800,238190945,4025,4025,4025,4025,0
20240731,175700,238190945,4025,4025,4025,4025,0
20240731,175600,238190945,4025,4025,4025,4025,0
20240731,175500,238190945,4025,4025,4025,4025,0
20240731,175400,238190945,4025,4025,4025,4025,0
20240731,175300,238190945,4025,4025,4025,4025,2437
20240731,175200,238190945,4025,4025,4025,4025,0
20240731,175100,238190945,4025,4025,4025,4025,0
20240731,175000,238190945,4025,4025,4025,4025,0
20240731,174900,238190945,4025,4025,4025,4025,0
20240731,174800,238190945,4025,4025,4025,4025,0
20240731,174700,238190945,4025,4025,4025,4025,0
20240731,174600,238190945,4025,4025,4025,4025,0
20240731,174500,238190945,4025,4025,4025,4025,0
20240731,174400,238190945,4025,4025,4025,4025,0
20240731,174300,238190945,4025,4025,4025,4025,0
20240731,174200,238190945,4025,4025,4025,4025,0
20240731,174100,238190945,4025,4025,4025,4025,0
20240731,174000,238190945,4025,4025,4025,4025,0
20240731,173900,238190945,4025,4025,4025,4025,0
20240731,173800,238190945,4025,4025,4025,4025,0
20240731,173700,238190945,4025,4025,4025,4025,0
20240731,173600,238190945,4025,4025,4025,4025,0
20240731,173500,238190945,4025,4025,4025,4025,0
20240731,173400,238190945,4025,4025,4025,4025,0
20240731,173300,238190945,4025,4025,4025,4025,0
20240731,173200,238190945,4025,4025,4025,4025,0
20240731,173100,238190945,4025,4025,4025,4025,0
20240731,173000,238190945,4025,4025,4025,4025,0
20240731,172900,238190945,4025,4025,4025,4025,0
20240731,172800,238190945,4025,4025,4025,4025,0
20240731,172700,238190945,4025,4025,4025,4025,0
20240731,172600,238190945,4025,4025,4025,4025,0
20240731,172500,238190945,4025,4025,4025,4025,0
20240731,172400,238190945,4025,4025,4025,4025,0
20240731,172300,238190945,4025,4025,4025,4025,2437
20240731,172200,238190945,4025,4025,4025,4025,0
20240731,172100,238190945,4025,4025,4025,4025,0
20240731,172000,238190945,4025,4025,4025,4025,0
20240731,171900,238190945,4025,4025,4025,4025,0
20240731,171800,238190945,4025,4025,4025,4025,0
20240731,171700,238190945,4025,4025,4025,4025,0
20240731,171600,238190945,4025,4025,4025,4025,0
20240731,171500,238190945,4025,4025,4025,4025,0
20240731,171400,238190945,4025,4025,4025,4025,0
20240731,171300,238190945,4025,4025,4025,4025,0
20240731,171200,238190945,4025,4025,4025,4025,0
20240731,171100,238190945,4025,4025,4025,4025,0
20240731,171000,238190945,4025,4025,4025,4025,0
20240731,170900,238190945,4025,4025,4025,4025,0
20240731,170800,238190945,4025,4025,4025,4025,0
20240731,170700,238190945,4025,4025,4025,4025,0
20240731,170600,238190945,4025,4025,4025,4025,0
20240731,170500,238190945,4025,4025,4025,4025,0
20240731,170400,238190945,4025,4025,4025,4025,0
20240731,170300,238190945,4025,4025,4025,4025,0
20240731,170200,238190945,4025,4025,4025,4025,0
20240731,170100,238190945,4025,4025,4025,4025,0
20240731,170000,238190945,4025,4025,4025,4025,0
20240731,165900,238190945,4025,4025,4025,4025,0
20240731,165800,238190945,4025,4025,4025,4025,0
20240731,165700,238190945,4025,4025,4025,4025,0
20240731,165600,238190945,4025,4025,4025,4025,0
20240731,165500,238190945,4025,4025,4025,4025,0
20240731,165400,238190945,4025,4025,4025,4025,0
20240731,165300,238190945,4025,4025,4025,4025,2437
20240731,165200,238190945,4025,4025,4025,4025,0
20240731,165100,238190945,4025,4025,4025,4025,0
20240731,165000,238190945,4025,4025,4025,4025,0
20240731,164900,238190945,4025,4025,4025,4025,0
20240731,164800,238190945,4025,4025,4025,4025,0
20240731,164700,238190945,4025,4025,4025,4025,0
20240731,164600,238190945,4025,4025,4025,4025,0
20240731,164500,238190945,4025,4025,4025,4025,0
20240731,164400,238190945,4025,4025,4025,4025,0
20240731,164300,238190945,4025,4025,4025,4025,0
20240731,164200,238190945,4025,4025,4025,4025,0
20240731,164100,238190945,4025,4025,4025,4025,0
20240731,164000,238190945,4025,4025,4025,4025,0
20240731,163900,238190945,4025,4025,4025,4025,0
20240731,163800,238190945,4025,4025,4025,4025,0
20240731,163700,238190945,4025,4025,4025,4025,0
20240731,163600,238190945,4025,4025,4025,4025,0
20240731,163500,238190945,4025,4025,4025,4025,0
20240731,163400,238190945,4025,4025,4025,4025,0
20240731,163300,238190945,4025,4025,4025,4025,0
20240731,163200,238190945,4025,4025,4025,4025,0
20240731,163100,238190945,4025,4025,4025,4025,0
20240731,163000,238190945,4025,4025,4025,4025,0
20240731,162900,238190945,4025,4025,4025,4025,0
20240731,162800,238190945,4025,4025,4025,4025,0
20240731,162700,238190945,4025,4025,4025,4025,0
20240731,162600,238190945,4025,4025,4025,4025,0
20240731,162500,238190945,4025,4025,4025,4025,0
20240731,162400,238190945,4025,4025,4025,4025,0
20240731,162300,238190945,4025,4025,4025,4025,2437
20240731,162200,238190945,4025,4025,4025,4025,0
20240731,162100,238190945,4025,4025,4025,4025,0
20240731,162000,238190945,4025,4025,4025,4025,0
20240731,161900,238190945,4025,4025,4025,4025,0
20240731,161800,238190945,4025,4025,4025,4025,0
20240731,161700,238190945,4025,4025,4025,4025,0
20240731,161600,238190945,4025,4025,4025,4025,0
20240731,161500,238190945,4025,4025,4025,4025,0
20240731,161400,238190945,4025,4025,4025,4025,0
20240731,161300,238190945,4025,4025,4025,4025,0
20240731,161200,238190945,4025,4025,4025,4025,0
20240731,161100,238190945,4025,4025,4025,4025,0
20240731,161000,238190945,4025,4025,4025,4025,0
20240731,160900,238190945,4025,4025,4025,4025,0
20240731,160800,238190945,4025,4025,4025,4025,0
20240731,160700,238190945,4025,4025,4025,4025,0
20240731,160600,238190945,4025,4025,4025,4025,0
20240731,160500,238190945,4025,4025,4025,4025,0
20240731,160400,238190945,4025,4025,4025,4025,0
20240731,160300,238190945,4025,4025,4025,4025,0
20240731,160200,238190945,4025,4025,4025,4025,0
20240731,160100,238190945,4025,4025,4025,4025,0
20240731,160000,238190945,4025,4025,4025,4025,0
20240731,155900,238190945,4025,4025,4025,4025,0
20240731,155800,238190945,4025,4025,4025,4025,0
20240731,155700,238190945,4025,4025,4025,4025,0
20240731,155600,238190945,4025,4025,4025,4025,0
20240731,155500,238190945,4025,4025,4025,4025,0
20240731,155400,238190945,4025,4025,4025,4025,0
20240731,155300,238190945,4025,4025,4025,4025,2437
20240731,155200,238190945,4025,4025,4025,4025,0
20240731,155100,238190945,4025,4025,4025,4025,0
20240731,155000,238190945,4025,4025,4025,4025,0
20240731,154900,238190945,4025,4025,4025,4025,0
20240731,154800,238190945,4025,4025,4025,4025,0
20240731,154700,238190945,4025,4025,4025,4025,0
20240731,154600,238190945,4025,4025,4025,4025,0
20240731,154500,238190945,4025,4025,4025,4025,0
20240731,154400,238190945,4025,4025,4025,4025,0
20240731,154300,238190945,4025,4025,4025,4025,0
20240731,154200,238190945,4025,4025,4025,4025,0
20240731,154100,238190945,4025,4025,4025,4025,0
20240731,154000,238190945,4025,4025,4025,4025,0
20240731,153900,238190945,4025,4025,4025,4025,0
20240731,153800,238190945,4025,4025,4025,4025,0
20240731,153700,238190945,4025,4025,4025,4025,0
20240731,153600,238190945,4025,4025,4025,4025,0
20240731,153500,238190945,4025,4025,4025,4025,0
20240731,153400,238190945,4025,4025,4025,4025,0
20240731,153300,238190945,4025,4025,4025,4025,0
20240731,153200,238190945,4025,4025,4025,4025,0
20240731,153100,238190945,4025,4025,4025,4025,0
20240731,153000,238190945,4025,4025,4025,4025,2437
20240731,152900,228382020,3995,3995,3995,3995,0
20240731,152800,228382020,3995,3995,3995,3995,0
20240731,152700,228382020,3995,3995,3995,3995,0
20240731,152600,228382020,3995,3995,3995,3995,0
20240731,152500,228382020,3995,3995,3995,3995,0
20240731,152400,228382020,3995,3995,3995,3995,0
20240731,152300,228382020,3995,3995,3995,3995,0
20240731,152200,228382020,3995,3995,3995,3995,0
20240731,152100,228382020,3995,3995,3995,3995,0
20240731,152000,228382020,3995,3995,3995,3995,0
20240731,151900,228382020,3995,4005,4005,3995,120
20240731,151800,227902610,3980,3980,3980,3980,4
20240731,151700,227886690,4010,4010,4010,4010,1
20240731,151600,227882680,4005,3985,4005,3985,358
20240731,151500,226453550,4010,4000,4010,4000,359
20240731,151400,225017040,4005,4005,4005,4005,0
20240731,151300,225017040,4005,3995,4005,3980,233
20240731,151200,224086570,4005,4005,4005,4005,45
20240731,151100,223906345,4005,4005,4005,4005,1
20240731,151000,223902340,4000,4000,4000,4000,0
20240731,150900,223902340,4000,3990,4000,3990,721
20240731,150800,221018850,4000,3990,4000,3990,1378
20240731,150700,215513550,3990,3975,3990,3975,3
20240731,150600,215501595,3990,3990,3990,3990,0
20240731,150500,215501595,3990,3985,3990,3985,272
20240731,150400,214417665,3985,3980,3985,3980,1129
20240731,150300,209919900,3980,3975,3980,3975,170
20240731,150200,209244145,3980,3980,3980,3980,0
20240731,150100,209244145,3980,3955,3980,3955,150
20240731,150000,208648090,3985,3970,3985,3965,2135
20240731,145900,200180770,3985,3985,3985,3985,4
20240731,145800,200164830,3985,3980,3985,3975,1487
20240731,145700,194251845,3975,3970,3975,3970,549
20240731,145600,192069580,3975,3975,3975,3975,0
20240731,145500,192069580,3975,3975,3975,3975,4
20240731,145400,192053680,3975,3975,3975,3975,0
20240731,145300,192053680,3975,3975,3975,3975,0
20240731,145200,192053680,3975,3975,3975,3975,1
20240731,145100,192049705,3970,3970,3970,3970,0
20240731,145000,192049705,3970,3970,3970,3970,769
20240731,144900,188996775,3970,3970,3970,3970,0
20240731,144800,188996775,3970,3970,3970,3970,0
20240731,144700,188996775,3970,3970,3970,3970,0
20240731,144600,188996775,3970,3970,3970,3970,0
20240731,144500,188996775,3970,3950,3970,3950,137
20240731,144400,188453625,3970,3970,3970,3970,0
20240731,144300,188453625,3970,3970,3970,3970,0
20240731,144200,188453625,3970,3970,3970,3970,1
20240731,144100,188449655,3950,3950,3950,3950,2527
20240731,144000,178468005,3970,3960,3970,3960,233
20240731,143900,177545315,3955,3955,3955,3955,0
20240731,143800,177545315,3955,3945,3955,3945,554
20240731,143700,175356245,3965,3965,3965,3965,0
20240731,143600,175356245,3965,3945,3965,3945,301
20240731,143500,174168780,3965,3960,3965,3960,1183
20240731,143400,169484095,3945,3945,3945,3945,300
20240731,143300,168300595,3960,3960,3960,3960,0
20240731,143200,168300595,3960,3960,3960,3960,1
20240731,143100,168296635,3945,3945,3945,3945,10
20240731,143000,168257185,3960,3960,3960,3960,0
20240731,142900,168257185,3960,3960,3960,3960,0
20240731,142800,168257185,3960,3960,3960,3960,0
20240731,142700,168257185,3960,3960,3960,3960,0
20240731,142600,168257185,3960,3960,3960,3960,0
20240731,142500,168257185,3960,3955,3960,3940,2114
20240731,142400,159906090,3960,3960,3960,3960,0
20240731,142300,159906090,3960,3960,3960,3960,0
20240731,142200,159906090,3960,3960,3960,3960,0
20240731,142100,159906090,3960,3960,3960,3960,0
20240731,142000,159906090,3960,3960,3960,3960,0
20240731,141900,159906090,3960,3960,3960,3960,0
20240731,141800,159906090,3960,3960,3960,3960,0
20240731,141700,159906090,3960,3960,3960,3960,0
20240731,141600,159906090,3960,3960,3960,3960,1
20240731,141500,159902130,3945,3950,3960,3945,1002
20240731,141400,155944225,3960,3960,3960,3960,0
20240731,141300,155944225,3960,3960,3960,3960,0
20240731,141200,155944225,3960,3960,3960,3960,0
20240731,141100,155944225,3960,3960,3960,3960,0
20240731,141000,155944225,3960,3960,3960,3960,475
20240731,140900,154063225,3965,3965,3965,3965,501
20240731,140800,152076760,3950,3950,3950,3950,1000
20240731,140700,148126760,3965,3950,3965,3950,55
20240731,140600,147909495,3965,3965,3965,3965,0
20240731,140500,147909495,3965,3960,3965,3960,3
20240731,140400,147897610,3950,3950,3950,3950,0
20240731,140300,147897610,3950,3950,3950,3950,2000
20240731,140200,139997610,3970,3970,3970,3970,0
20240731,140100,139997610,3970,3970,3970,3970,0
20240731,140000,139997610,3970,3970,3970,3970,0
20240731,135900,139997610,3970,3970,3970,3970,0
20240731,135800,139997610,3970,3970,3970,3970,0
20240731,135700,139997610,3970,3970,3970,3970,173
20240731,135600,139310800,3970,3950,3970,3950,3
20240731,135500,139298930,3970,3970,3970,3970,0
20240731,135400,139298930,3970,3970,3970,3970,0
20240731,135300,139298930,3970,3970,3970,3970,0
20240731,135200,139298930,3970,3970,3970,3970,0
20240731,135100,139298930,3970,3970,3970,3970,0
20240731,135000,139298930,3970,3970,3970,3970,0
20240731,134900,139298930,3970,3970,3970,3970,0
20240731,134800,139298930,3970,3970,3970,3970,0
20240731,134700,139298930,3970,3970,3970,3970,0
20240731,134600,139298930,3970,3970,3970,3970,0
20240731,134500,139298930,3970,3970,3970,3970,0
20240731,134400,139298930,3970,3970,3970,3970,0
20240731,134300,139298930,3970,3970,3970,3970,0
20240731,134200,139298930,3970,3970,3970,3970,0
20240731,134100,139298930,3970,3970,3970,3970,0
20240731,134000,139298930,3970,3970,3970,3970,0
20240731,133900,139298930,3970,3945,3970,3945,2
20240731,133800,139291015,3970,3970,3970,3970,1
20240731,133700,139287045,3950,3955,3955,3950,2436
20240731,133600,129664835,3970,3970,3970,3970,1
20240731,133500,129660865,3955,3955,3955,3955,0
20240731,133400,129660865,3955,3955,3955,3955,0
20240731,133300,129660865,3955,3950,3970,3950,3025
20240731,133200,117704950,3975,3975,3975,3975,0
20240731,133100,117704950,3975,3975,3975,3975,0
20240731,133000,117704950,3975,3975,3975,3975,14
20240731,132900,117649300,3975,3975,3975,3975,0
20240731,132800,117649300,3975,3975,3975,3975,1
20240731,132700,117645325,3975,3975,3975,3975,0
20240731,132600,117645325,3975,3975,3975,3975,0
20240731,132500,117645325,3975,3975,3975,3975,0
20240731,132400,117645325,3975,3955,3975,3955,1307
20240731,132300,112476120,3975,3980,3980,3960,1989
20240731,132200,104599625,3980,3960,3980,3960,2632
20240731,132100,94149830,3955,3955,3955,3955,400
20240731,132000,92567830,3960,3960,3960,3960,0
20240731,131900,92567830,3960,3960,3960,3960,0
20240731,131800,92567830,3960,3960,3960,3960,0
20240731,131700,92567830,3960,3960,3960,3960,0
20240731,131600,92567830,3960,3960,3960,3960,0
20240731,131500,92567830,3960,3960,3960,3960,0
20240731,131400,92567830,3960,3960,3960,3960,0
20240731,131300,92567830,3960,3960,3960,3960,0
20240731,131200,92567830,3960,3960,3960,3960,0
20240731,131100,92567830,3960,3960,3960,3960,0
20240731,131000,92567830,3960,3960,3960,3960,1
20240731,130900,92563870,3955,3955,3955,3955,1
20240731,130800,92559915,3960,3960,3960,3960,0
20240731,130700,92559915,3960,3960,3960,3960,0
20240731,130600,92559915,3960,3960,3960,3960,0
20240731,130500,92559915,3960,3960,3960,3960,0
20240731,130400,92559915,3960,3945,3960,3945,559
20240731,130300,90347260,3960,3960,3960,3960,0
20240731,130200,90347260,3960,3960,3960,3960,0
20240731,130100,90347260,3960,3960,3960,3960,0
20240731,130000,90347260,3960,3960,3960,3960,0
20240731,125900,90347260,3960,3960,3960,3960,1
20240731,125800,90343300,3945,3945,3945,3945,0
20240731,125700,90343300,3945,3945,3945,3945,11
20240731,125600,90299905,3960,3960,3960,3960,0
20240731,125500,90299905,3960,3960,3960,3960,0
20240731,125400,90299905,3960,3960,3960,3960,0
20240731,125300,90299905,3960,3955,3960,3955,2
20240731,125200,90291990,3950,3950,3950,3950,6
20240731,125100,90268290,3960,3960,3960,3960,0
20240731,125000,90268290,3960,3960,3960,3960,0
20240731,124900,90268290,3960,3960,3960,3960,0
20240731,124800,90268290,3960,3960,3960,3960,0
20240731,124700,90268290,3960,3960,3960,3960,0
20240731,124600,90268290,3960,3960,3960,3960,0
20240731,124500,90268290,3960,3960,3960,3960,0
20240731,124400,90268290,3960,3960,3960,3960,0
20240731,124300,90268290,3960,3960,3960,3960,0
20240731,124200,90268290,3960,3960,3960,3960,0
20240731,124100,90268290,3960,3960,3960,3960,0
20240731,124000,90268290,3960,3960,3960,3960,0
20240731,123900,90268290,3960,3960,3960,3960,0
20240731,123800,90268290,3960,3960,3960,3960,0
20240731,123700,90268290,3960,3960,3960,3960,0
20240731,123600,90268290,3960,3960,3960,3960,0
20240731,123500,90268290,3960,3960,3960,3960,0
20240731,123400,90268290,3960,3955,3960,3955,84
20240731,123300,89936065,3955,3955,3955,3955,0
20240731,123200,89936065,3955,3955,3955,3955,0
20240731,123100,89936065,3955,3955,3955,3955,0
20240731,123000,89936065,3955,3955,3955,3955,0
20240731,122900,89936065,3955,3955,3955,3955,0
20240731,122800,89936065,3955,3955,3955,3955,0
20240731,122700,89936065,3955,3955,3955,3955,0
20240731,122600,89936065,3955,3955,3955,3955,0
20240731,122500,89936065,3955,3955,3955,3955,0
20240731,122400,89936065,3955,3945,3955,3945,4
20240731,122300,89920275,3955,3950,3955,3945,109
20240731,122200,89490235,3960,3960,3960,3960,0
20240731,122100,89490235,3960,3960,3960,3960,0
20240731,122000,89490235,3960,3960,3960,3960,0
20240731,121900,89490235,3960,3960,3960,3960,0
20240731,121800,89490235,3960,3960,3960,3960,0
20240731,121700,89490235,3960,3955,3960,3955,169
20240731,121600,88821835,3955,3955,3955,3955,0
20240731,121500,88821835,3955,3955,3955,3955,0
20240731,121400,88821835,3955,3955,3955,3955,0
20240731,121300,88821835,3955,3955,3955,3955,0
20240731,121200,88821835,3955,3955,3955,3955,0
20240731,121100,88821835,3955,3955,3955,3955,1
20240731,121000,88817880,3955,3955,3955,3955,1
20240731,120900,88813925,3950,3950,3950,3950,0
20240731,120800,88813925,3950,3950,3950,3950,1171
20240731,120700,84188475,3950,3940,3950,3940,495
20240731,120600,82235705,3945,3945,3945,3945,0
20240731,120500,82235705,3945,3945,3945,3945,0
20240731,120400,82235705,3945,3945,3945,3945,0
20240731,120300,82235705,3945,3945,3945,3945,0
20240731,120200,82235705,3945,3945,3945,3945,0
20240731,120100,82235705,3945,3945,3945,3945,0
20240731,120000,82235705,3945,3945,3945,3945,0
20240731,115900,82235705,3945,3945,3945,3945,0
20240731,115800,82235705,3945,3945,3945,3945,0
20240731,115700,82235705,3945,3945,3945,3945,0
20240731,115600,82235705,3945,3945,3945,3945,0
20240731,115500,82235705,3945,3945,3945,3945,0
20240731,115400,82235705,3945,3945,3945,3945,0
20240731,115300,82235705,3945,3945,3945,3945,0
20240731,115200,82235705,3945,3945,3945,3945,518
20240731,115100,80192195,3945,3945,3945,3945,0
20240731,115000,80192195,3945,3945,3945,3945,0
20240731,114900,80192195,3945,3945,3945,3945,0
20240731,114800,80192195,3945,3945,3945,3945,0
20240731,114700,80192195,3945,3945,3945,3945,0
20240731,114600,80192195,3945,3945,3945,3945,0
20240731,114500,80192195,3945,3945,3945,3945,20
20240731,114400,80113295,3945,3945,3945,3945,0
20240731,114300,80113295,3945,3945,3945,3945,0
20240731,114200,80113295,3945,3945,3945,3945,1
20240731,114100,80109350,3940,3940,3940,3940,100
20240731,114000,79715350,3945,3945,3945,3945,162
20240731,113900,79076260,3945,3940,3945,3940,3098
20240731,113800,66859345,3940,3935,3940,3935,1101
20240731,113700,62526905,3935,3940,3940,3935,101
20240731,113600,62129220,3940,3940,3940,3940,10
20240731,113500,62089820,3945,3945,3945,3945,0
20240731,113400,62089820,3945,3945,3945,3945,0
20240731,113300,62089820,3945,3945,3945,3945,0
20240731,113200,62089820,3945,3940,3945,3940,39
20240731,113100,61936155,3940,3930,3940,3925,1527
20240731,113000,55929050,3945,3940,3945,3940,59
20240731,112900,55696585,3940,3940,3940,3940,1000
20240731,112800,51756585,3940,3940,3940,3940,0
20240731,112700,51756585,3940,3940,3940,3940,14
20240731,112600,51701425,3945,3945,3945,3945,0
20240731,112500,51701425,3945,3945,3945,3945,0
20240731,112400,51701425,3945,3945,3945,3945,0
20240731,112300,51701425,3945,3945,3945,3945,0
20240731,112200,51701425,3945,3945,3945,3945,0
20240731,112100,51701425,3945,3945,3945,3945,0
20240731,112000,51701425,3945,3945,3945,3945,0
20240731,111900,51701425,3945,3945,3945,3945,0
20240731,111800,51701425,3945,3945,3945,3945,0
20240731,111700,51701425,3945,3945,3945,3945,0
20240731,111600,51701425,3945,3930,3945,3930,23
20240731,111500,51611020,3945,3945,3945,3945,0
20240731,111400,51611020,3945,3945,3945,3945,0
20240731,111300,51611020,3945,3930,3945,3925,410
20240731,111200,50000705,3945,3945,3945,3945,0
20240731,111100,50000705,3945,3945,3945,3945,0
20240731,111000,50000705,3945,3945,3945,3945,0
20240731,110900,50000705,3945,3945,3945,3945,0
20240731,110800,50000705,3945,3945,3945,3945,0
20240731,110700,50000705,3945,3945,3945,3945,0
20240731,110600,50000705,3945,3945,3945,3945,0
20240731,110500,50000705,3945,3945,3945,3945,0
20240731,110400,50000705,3945,3945,3945,3945,0
20240731,110300,50000705,3945,3945,3945,3945,1
20240731,110200,49996760,3930,3930,3930,3930,0
20240731,110100,49996760,3930,3930,3930,3930,3
20240731,110000,49984970,3945,3940,3945,3940,2
20240731,105900,49977085,3930,3935,3935,3930,33
20240731,105800,49847385,3945,3940,3945,3935,7
20240731,105700,49819810,3950,3950,3950,3950,0
20240731,105600,49819810,3950,3950,3950,3950,0
20240731,105500,49819810,3950,3950,3950,3950,0
20240731,105400,49819810,3950,3950,3950,3950,0
20240731,105300,49819810,3950,3950,3950,3950,0
20240731,105200,49819810,3950,3950,3950,3950,0
20240731,105100,49819810,3950,3950,3950,3950,3
20240731,105000,49807960,3950,3950,3950,3950,0
20240731,104900,49807960,3950,3950,3950,3950,0
20240731,104800,49807960,3950,3940,3950,3935,1831
20240731,104700,42586480,3945,3945,3945,3945,0
20240731,104600,42586480,3945,3945,3945,3945,0
20240731,104500,42586480,3945,3945,3945,3945,4
20240731,104400,42570700,3945,3945,3945,3945,1
20240731,104300,42566755,3945,3945,3945,3945,0
20240731,104200,42566755,3945,3945,3945,3945,6
20240731,104100,42543085,3945,3945,3945,3945,0
20240731,104000,42543085,3945,3945,3945,3945,0
20240731,103900,42543085,3945,3945,3945,3945,0
20240731,103800,42543085,3945,3945,3945,3945,10
20240731,103700,42503635,3945,3945,3945,3945,0
20240731,103600,42503635,3945,3945,3945,3945,0
20240731,103500,42503635,3945,3945,3945,3945,0
20240731,103400,42503635,3945,3945,3945,3945,0
20240731,103300,42503635,3945,3945,3945,3945,0
20240731,103200,42503635,3945,3945,3945,3945,1
20240731,103100,42499690,3945,3945,3945,3945,0
20240731,103000,42499690,3945,3940,3945,3940,141
20240731,102900,41944145,3940,3940,3940,3940,1
20240731,102800,41940205,3945,3945,3945,3945,0
20240731,102700,41940205,3945,3945,3945,3945,0
20240731,102600,41940205,3945,3945,3945,3945,0
20240731,102500,41940205,3945,3945,3945,3945,0
20240731,102400,41940205,3945,3945,3945,3945,0
20240731,102300,41940205,3945,3945,3945,3945,0
20240731,102200,41940205,3945,3945,3945,3945,0
20240731,102100,41940205,3945,3945,3945,3945,0
20240731,102000,41940205,3945,3945,3945,3945,0
20240731,101900,41940205,3945,3945,3945,3945,1
20240731,101800,41936260,3945,3940,3945,3940,148
20240731,101700,41353135,3940,3930,3940,3930,21
20240731,101600,41270595,3940,3940,3940,3940,0
20240731,101500,41270595,3940,3945,3945,3940,9
20240731,101400,41235130,3940,3940,3940,3940,446
20240731,101300,39477890,3940,3940,3940,3940,0
20240731,101200,39477890,3940,3940,3940,3940,0
20240731,101100,39477890,3940,3940,3940,3940,1
20240731,101000,39473950,3945,3945,3945,3945,0
20240731,100900,39473950,3945,3945,3945,3945,0
20240731,100800,39473950,3945,3945,3945,3945,0
20240731,100700,39473950,3945,3945,3945,3945,0
20240731,100600,39473950,3945,3940,3945,3940,429
20240731,100500,37783685,3940,3940,3940,3940,0
20240731,100400,37783685,3940,3940,3940,3940,0
20240731,100300,37783685,3940,3940,3940,3940,1
20240731,100200,37779745,3940,3940,3940,3940,0
20240731,100100,37779745,3940,3940,3940,3940,0
20240731,100000,37779745,3940,3940,3940,3940,2
20240731,095900,37771865,3940,3940,3940,3940,10
20240731,095800,37732465,3940,3940,3940,3940,0
20240731,095700,37732465,3940,3940,3940,3940,0
20240731,095600,37732465,3940,3940,3940,3940,1
20240731,095500,37728525,3940,3940,3940,3940,0
20240731,095400,37728525,3940,3940,3940,3940,0
20240731,095300,37728525,3940,3940,3940,3940,11
20240731,095200,37685185,3930,3930,3930,3930,273
20240731,095100,36612295,3930,3925,3930,3925,2000
20240731,095000,28757920,3925,3925,3925,3925,0
20240731,094900,28757920,3925,3925,3925,3925,300
20240731,094800,27580420,3925,3925,3925,3925,2
20240731,094700,27572570,3935,3935,3935,3935,0
20240731,094600,27572570,3935,3935,3935,3935,0
20240731,094500,27572570,3935,3935,3935,3935,0
20240731,094400,27572570,3935,3935,3935,3935,0
20240731,094300,27572570,3935,3935,3935,3935,0
20240731,094200,27572570,3935,3935,3935,3935,0
20240731,094100,27572570,3935,3935,3935,3935,1
20240731,094000,27568635,3915,3915,3915,3915,0
20240731,093900,27568635,3915,3915,3915,3915,0
20240731,093800,27568635,3915,3915,3915,3915,1024
20240731,093700,23559675,3920,3925,3925,3920,1402
20240731,093600,18063715,3940,3940,3940,3940,0
20240731,093500,18063715,3940,3940,3940,3940,0
20240731,093400,18063715,3940,3940,3940,3940,1
20240731,093300,18059775,3925,3940,3945,3925,45
20240731,093200,17882545,3940,3940,3940,3940,0
20240731,093100,17882545,3940,3940,3940,3940,188
20240731,093000,17141825,3940,3945,3945,3940,79
20240731,092900,16830560,3940,3930,3940,3930,417
20240731,092800,15189790,3930,3930,3930,3930,0
20240731,092700,15189790,3930,3930,3930,3930,1
20240731,092600,15185860,3930,3930,3930,3930,1
20240731,092500,15181930,3930,3930,3930,3930,0
20240731,092400,15181930,3930,3930,3930,3930,0
20240731,092300,15181930,3930,3930,3935,3930,31
20240731,092200,15060095,3935,3935,3935,3935,1
20240731,092100,15056160,3930,3935,3935,3930,3
20240731,092000,15044365,3915,3915,3915,3915,0
20240731,091900,15044365,3915,3915,3915,3915,70
20240731,091800,14770315,3930,3930,3930,3930,10
20240731,091700,14731015,3940,3940,3940,3940,0
20240731,091600,14731015,3940,3940,3940,3940,0
20240731,091500,14731015,3940,3940,3940,3940,0
20240731,091400,14731015,3940,3940,3940,3940,0
20240731,091300,14731015,3940,3925,3940,3920,1243
20240731,091200,9852230,3920,3920,3920,3920,0
20240731,091100,9852230,3920,3920,3920,3920,386
20240731,091000,8339110,3925,3925,3925,3925,500
20240731,090900,6376610,3950,3950,3950,3950,10
20240731,090800,6337110,3950,3950,3950,3950,1
20240731,090700,6333160,3930,3930,3930,3930,1224
20240731,090600,1522840,3950,3950,3950,3950,0
20240731,090500,1522840,3950,3950,3950,3950,1
20240731,090400,1518890,3940,3940,3940,3940,21
20240731,090300,1436150,3950,3950,3950,3945,161
20240731,090200,800875,3950,3950,3950,3950,1
20240731,090100,796925,3940,3940,3940,3940,1
20240731,090000,792985,3940,3945,3950,3940,201