KissMeData/272110/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,205400,594475370,19130,19130,19130,19130,567
20240731,205300,594475370,19130,19130,19130,19130,0
20240731,205200,594475370,19130,19130,19130,19130,0
20240731,205100,594475370,19130,19130,19130,19130,0
20240731,205000,594475370,19130,19130,19130,19130,0
20240731,204900,594475370,19130,19130,19130,19130,0
20240731,204800,594475370,19130,19130,19130,19130,0
20240731,204700,594475370,19130,19130,19130,19130,0
20240731,204600,594475370,19130,19130,19130,19130,0
20240731,204500,594475370,19130,19130,19130,19130,0
20240731,204400,594475370,19130,19130,19130,19130,0
20240731,204300,594475370,19130,19130,19130,19130,0
20240731,204200,594475370,19130,19130,19130,19130,0
20240731,204100,594475370,19130,19130,19130,19130,0
20240731,204000,594475370,19130,19130,19130,19130,0
20240731,203900,594475370,19130,19130,19130,19130,0
20240731,203800,594475370,19130,19130,19130,19130,0
20240731,203700,594475370,19130,19130,19130,19130,0
20240731,203600,594475370,19130,19130,19130,19130,0
20240731,203500,594475370,19130,19130,19130,19130,0
20240731,203400,594475370,19130,19130,19130,19130,0
20240731,203300,594475370,19130,19130,19130,19130,0
20240731,203200,594475370,19130,19130,19130,19130,0
20240731,203100,594475370,19130,19130,19130,19130,0
20240731,203000,594475370,19130,19130,19130,19130,0
20240731,202900,594475370,19130,19130,19130,19130,0
20240731,202800,594475370,19130,19130,19130,19130,0
20240731,202700,594475370,19130,19130,19130,19130,0
20240731,202600,594475370,19130,19130,19130,19130,0
20240731,202500,594475370,19130,19130,19130,19130,0
20240731,202400,594475370,19130,19130,19130,19130,567
20240731,202300,594475370,19130,19130,19130,19130,0
20240731,202200,594475370,19130,19130,19130,19130,0
20240731,202100,594475370,19130,19130,19130,19130,0
20240731,202000,594475370,19130,19130,19130,19130,0
20240731,201900,594475370,19130,19130,19130,19130,0
20240731,201800,594475370,19130,19130,19130,19130,0
20240731,201700,594475370,19130,19130,19130,19130,0
20240731,201600,594475370,19130,19130,19130,19130,0
20240731,201500,594475370,19130,19130,19130,19130,0
20240731,201400,594475370,19130,19130,19130,19130,0
20240731,201300,594475370,19130,19130,19130,19130,0
20240731,201200,594475370,19130,19130,19130,19130,0
20240731,201100,594475370,19130,19130,19130,19130,0
20240731,201000,594475370,19130,19130,19130,19130,0
20240731,200900,594475370,19130,19130,19130,19130,0
20240731,200800,594475370,19130,19130,19130,19130,0
20240731,200700,594475370,19130,19130,19130,19130,0
20240731,200600,594475370,19130,19130,19130,19130,0
20240731,200500,594475370,19130,19130,19130,19130,0
20240731,200400,594475370,19130,19130,19130,19130,0
20240731,200300,594475370,19130,19130,19130,19130,0
20240731,200200,594475370,19130,19130,19130,19130,0
20240731,200100,594475370,19130,19130,19130,19130,0
20240731,200000,594475370,19130,19130,19130,19130,0
20240731,195900,594475370,19130,19130,19130,19130,0
20240731,195800,594475370,19130,19130,19130,19130,0
20240731,195700,594475370,19130,19130,19130,19130,0
20240731,195600,594475370,19130,19130,19130,19130,0
20240731,195500,594475370,19130,19130,19130,19130,0
20240731,195400,594475370,19130,19130,19130,19130,567
20240731,195300,594475370,19130,19130,19130,19130,0
20240731,195200,594475370,19130,19130,19130,19130,0
20240731,195100,594475370,19130,19130,19130,19130,0
20240731,195000,594475370,19130,19130,19130,19130,0
20240731,194900,594475370,19130,19130,19130,19130,0
20240731,194800,594475370,19130,19130,19130,19130,0
20240731,194700,594475370,19130,19130,19130,19130,0
20240731,194600,594475370,19130,19130,19130,19130,0
20240731,194500,594475370,19130,19130,19130,19130,0
20240731,194400,594475370,19130,19130,19130,19130,0
20240731,194300,594475370,19130,19130,19130,19130,0
20240731,194200,594475370,19130,19130,19130,19130,0
20240731,194100,594475370,19130,19130,19130,19130,0
20240731,194000,594475370,19130,19130,19130,19130,0
20240731,193900,594475370,19130,19130,19130,19130,0
20240731,193800,594475370,19130,19130,19130,19130,0
20240731,193700,594475370,19130,19130,19130,19130,0
20240731,193600,594475370,19130,19130,19130,19130,0
20240731,193500,594475370,19130,19130,19130,19130,0
20240731,193400,594475370,19130,19130,19130,19130,0
20240731,193300,594475370,19130,19130,19130,19130,0
20240731,193200,594475370,19130,19130,19130,19130,0
20240731,193100,594475370,19130,19130,19130,19130,0
20240731,193000,594475370,19130,19130,19130,19130,0
20240731,192900,594475370,19130,19130,19130,19130,0
20240731,192800,594475370,19130,19130,19130,19130,0
20240731,192700,594475370,19130,19130,19130,19130,0
20240731,192600,594475370,19130,19130,19130,19130,0
20240731,192500,594475370,19130,19130,19130,19130,0
20240731,192400,594475370,19130,19130,19130,19130,567
20240731,192300,594475370,19130,19130,19130,19130,0
20240731,192200,594475370,19130,19130,19130,19130,0
20240731,192100,594475370,19130,19130,19130,19130,0
20240731,192000,594475370,19130,19130,19130,19130,0
20240731,191900,594475370,19130,19130,19130,19130,0
20240731,191800,594475370,19130,19130,19130,19130,0
20240731,191700,594475370,19130,19130,19130,19130,0
20240731,191600,594475370,19130,19130,19130,19130,0
20240731,191500,594475370,19130,19130,19130,19130,0
20240731,191400,594475370,19130,19130,19130,19130,0
20240731,191300,594475370,19130,19130,19130,19130,0
20240731,191200,594475370,19130,19130,19130,19130,0
20240731,191100,594475370,19130,19130,19130,19130,0
20240731,191000,594475370,19130,19130,19130,19130,0
20240731,190900,594475370,19130,19130,19130,19130,0
20240731,190800,594475370,19130,19130,19130,19130,0
20240731,190700,594475370,19130,19130,19130,19130,0
20240731,190600,594475370,19130,19130,19130,19130,0
20240731,190500,594475370,19130,19130,19130,19130,0
20240731,190400,594475370,19130,19130,19130,19130,0
20240731,190300,594475370,19130,19130,19130,19130,0
20240731,190200,594475370,19130,19130,19130,19130,0
20240731,190100,594475370,19130,19130,19130,19130,0
20240731,190000,594475370,19130,19130,19130,19130,0
20240731,185900,594475370,19130,19130,19130,19130,0
20240731,185800,594475370,19130,19130,19130,19130,0
20240731,185700,594475370,19130,19130,19130,19130,0
20240731,185600,594475370,19130,19130,19130,19130,0
20240731,185500,594475370,19130,19130,19130,19130,0
20240731,185400,594475370,19130,19130,19130,19130,567
20240731,185300,594475370,19130,19130,19130,19130,0
20240731,185200,594475370,19130,19130,19130,19130,0
20240731,185100,594475370,19130,19130,19130,19130,0
20240731,185000,594475370,19130,19130,19130,19130,0
20240731,184900,594475370,19130,19130,19130,19130,0
20240731,184800,594475370,19130,19130,19130,19130,0
20240731,184700,594475370,19130,19130,19130,19130,0
20240731,184600,594475370,19130,19130,19130,19130,0
20240731,184500,594475370,19130,19130,19130,19130,0
20240731,184400,594475370,19130,19130,19130,19130,0
20240731,184300,594475370,19130,19130,19130,19130,0
20240731,184200,594475370,19130,19130,19130,19130,0
20240731,184100,594475370,19130,19130,19130,19130,0
20240731,184000,594475370,19130,19130,19130,19130,0
20240731,183900,594475370,19130,19130,19130,19130,0
20240731,183800,594475370,19130,19130,19130,19130,0
20240731,183700,594475370,19130,19130,19130,19130,0
20240731,183600,594475370,19130,19130,19130,19130,0
20240731,183500,594475370,19130,19130,19130,19130,0
20240731,183400,594475370,19130,19130,19130,19130,0
20240731,183300,594475370,19130,19130,19130,19130,0
20240731,183200,594475370,19130,19130,19130,19130,0
20240731,183100,594475370,19130,19130,19130,19130,0
20240731,183000,594475370,19130,19130,19130,19130,0
20240731,182900,594475370,19130,19130,19130,19130,0
20240731,182800,594475370,19130,19130,19130,19130,0
20240731,182700,594475370,19130,19130,19130,19130,0
20240731,182600,594475370,19130,19130,19130,19130,0
20240731,182500,594475370,19130,19130,19130,19130,0
20240731,182400,594475370,19130,19130,19130,19130,567
20240731,182300,594475370,19130,19130,19130,19130,0
20240731,182200,594475370,19130,19130,19130,19130,0
20240731,182100,594475370,19130,19130,19130,19130,0
20240731,182000,594475370,19130,19130,19130,19130,0
20240731,181900,594475370,19130,19130,19130,19130,0
20240731,181800,594475370,19130,19130,19130,19130,0
20240731,181700,594475370,19130,19130,19130,19130,0
20240731,181600,594475370,19130,19130,19130,19130,0
20240731,181500,594475370,19130,19130,19130,19130,0
20240731,181400,594475370,19130,19130,19130,19130,0
20240731,181300,594475370,19130,19130,19130,19130,0
20240731,181200,594475370,19130,19130,19130,19130,0
20240731,181100,594475370,19130,19130,19130,19130,0
20240731,181000,594475370,19130,19130,19130,19130,0
20240731,180900,594475370,19130,19130,19130,19130,0
20240731,180800,594475370,19130,19130,19130,19130,0
20240731,180700,594475370,19130,19130,19130,19130,0
20240731,180600,594475370,19130,19130,19130,19130,0
20240731,180500,594475370,19130,19130,19130,19130,0
20240731,180400,594475370,19130,19130,19130,19130,0
20240731,180300,594475370,19130,19130,19130,19130,0
20240731,180200,594475370,19130,19130,19130,19130,0
20240731,180100,594475370,19130,19130,19130,19130,0
20240731,180000,594475370,19130,19130,19130,19130,0
20240731,175900,594475370,19130,19130,19130,19130,0
20240731,175800,594475370,19130,19130,19130,19130,0
20240731,175700,594475370,19130,19130,19130,19130,0
20240731,175600,594475370,19130,19130,19130,19130,0
20240731,175500,594475370,19130,19130,19130,19130,0
20240731,175400,594475370,19130,19130,19130,19130,567
20240731,175300,594475370,19130,19130,19130,19130,0
20240731,175200,594475370,19130,19130,19130,19130,0
20240731,175100,594475370,19130,19130,19130,19130,0
20240731,175000,594475370,19130,19130,19130,19130,0
20240731,174900,594475370,19130,19130,19130,19130,0
20240731,174800,594475370,19130,19130,19130,19130,0
20240731,174700,594475370,19130,19130,19130,19130,0
20240731,174600,594475370,19130,19130,19130,19130,0
20240731,174500,594475370,19130,19130,19130,19130,0
20240731,174400,594475370,19130,19130,19130,19130,0
20240731,174300,594475370,19130,19130,19130,19130,0
20240731,174200,594475370,19130,19130,19130,19130,0
20240731,174100,594475370,19130,19130,19130,19130,0
20240731,174000,594475370,19130,19130,19130,19130,0
20240731,173900,594475370,19130,19130,19130,19130,0
20240731,173800,594475370,19130,19130,19130,19130,0
20240731,173700,594475370,19130,19130,19130,19130,0
20240731,173600,594475370,19130,19130,19130,19130,0
20240731,173500,594475370,19130,19130,19130,19130,0
20240731,173400,594475370,19130,19130,19130,19130,0
20240731,173300,594475370,19130,19130,19130,19130,0
20240731,173200,594475370,19130,19130,19130,19130,0
20240731,173100,594475370,19130,19130,19130,19130,0
20240731,173000,594475370,19130,19130,19130,19130,0
20240731,172900,594475370,19130,19130,19130,19130,0
20240731,172800,594475370,19130,19130,19130,19130,0
20240731,172700,594475370,19130,19130,19130,19130,0
20240731,172600,594475370,19130,19130,19130,19130,0
20240731,172500,594475370,19130,19130,19130,19130,0
20240731,172400,594475370,19130,19130,19130,19130,567
20240731,172300,594475370,19130,19130,19130,19130,0
20240731,172200,594475370,19130,19130,19130,19130,0
20240731,172100,594475370,19130,19130,19130,19130,0
20240731,172000,594475370,19130,19130,19130,19130,0
20240731,171900,594475370,19130,19130,19130,19130,0
20240731,171800,594475370,19130,19130,19130,19130,0
20240731,171700,594475370,19130,19130,19130,19130,0
20240731,171600,594475370,19130,19130,19130,19130,0
20240731,171500,594475370,19130,19130,19130,19130,0
20240731,171400,594475370,19130,19130,19130,19130,0
20240731,171300,594475370,19130,19130,19130,19130,0
20240731,171200,594475370,19130,19130,19130,19130,0
20240731,171100,594475370,19130,19130,19130,19130,0
20240731,171000,594475370,19130,19130,19130,19130,0
20240731,170900,594475370,19130,19130,19130,19130,0
20240731,170800,594475370,19130,19130,19130,19130,0
20240731,170700,594475370,19130,19130,19130,19130,0
20240731,170600,594475370,19130,19130,19130,19130,0
20240731,170500,594475370,19130,19130,19130,19130,0
20240731,170400,594475370,19130,19130,19130,19130,0
20240731,170300,594475370,19130,19130,19130,19130,0
20240731,170200,594475370,19130,19130,19130,19130,0
20240731,170100,594475370,19130,19130,19130,19130,0
20240731,170000,594475370,19130,19130,19130,19130,0
20240731,165900,594475370,19130,19130,19130,19130,0
20240731,165800,594475370,19130,19130,19130,19130,0
20240731,165700,594475370,19130,19130,19130,19130,0
20240731,165600,594475370,19130,19130,19130,19130,0
20240731,165500,594475370,19130,19130,19130,19130,0
20240731,165400,594475370,19130,19130,19130,19130,567
20240731,165300,594475370,19130,19130,19130,19130,0
20240731,165200,594475370,19130,19130,19130,19130,0
20240731,165100,594475370,19130,19130,19130,19130,0
20240731,165000,594475370,19130,19130,19130,19130,0
20240731,164900,594475370,19130,19130,19130,19130,0
20240731,164800,594475370,19130,19130,19130,19130,0
20240731,164700,594475370,19130,19130,19130,19130,0
20240731,164600,594475370,19130,19130,19130,19130,0
20240731,164500,594475370,19130,19130,19130,19130,0
20240731,164400,594475370,19130,19130,19130,19130,0
20240731,164300,594475370,19130,19130,19130,19130,0
20240731,164200,594475370,19130,19130,19130,19130,0
20240731,164100,594475370,19130,19130,19130,19130,0
20240731,164000,594475370,19130,19130,19130,19130,0
20240731,163900,594475370,19130,19130,19130,19130,0
20240731,163800,594475370,19130,19130,19130,19130,0
20240731,163700,594475370,19130,19130,19130,19130,0
20240731,163600,594475370,19130,19130,19130,19130,0
20240731,163500,594475370,19130,19130,19130,19130,0
20240731,163400,594475370,19130,19130,19130,19130,0
20240731,163300,594475370,19130,19130,19130,19130,0
20240731,163200,594475370,19130,19130,19130,19130,0
20240731,163100,594475370,19130,19130,19130,19130,0
20240731,163000,594475370,19130,19130,19130,19130,0
20240731,162900,594475370,19130,19130,19130,19130,0
20240731,162800,594475370,19130,19130,19130,19130,0
20240731,162700,594475370,19130,19130,19130,19130,0
20240731,162600,594475370,19130,19130,19130,19130,0
20240731,162500,594475370,19130,19130,19130,19130,0
20240731,162400,594475370,19130,19130,19130,19130,567
20240731,162300,594475370,19130,19130,19130,19130,0
20240731,162200,594475370,19130,19130,19130,19130,0
20240731,162100,594475370,19130,19130,19130,19130,0
20240731,162000,594475370,19130,19130,19130,19130,0
20240731,161900,594475370,19130,19130,19130,19130,0
20240731,161800,594475370,19130,19130,19130,19130,0
20240731,161700,594475370,19130,19130,19130,19130,0
20240731,161600,594475370,19130,19130,19130,19130,0
20240731,161500,594475370,19130,19130,19130,19130,0
20240731,161400,594475370,19130,19130,19130,19130,0
20240731,161300,594475370,19130,19130,19130,19130,0
20240731,161200,594475370,19130,19130,19130,19130,0
20240731,161100,594475370,19130,19130,19130,19130,0
20240731,161000,594475370,19130,19130,19130,19130,0
20240731,160900,594475370,19130,19130,19130,19130,0
20240731,160800,594475370,19130,19130,19130,19130,0
20240731,160700,594475370,19130,19130,19130,19130,0
20240731,160600,594475370,19130,19130,19130,19130,0
20240731,160500,594475370,19130,19130,19130,19130,0
20240731,160400,594475370,19130,19130,19130,19130,0
20240731,160300,594475370,19130,19130,19130,19130,0
20240731,160200,594475370,19130,19130,19130,19130,0
20240731,160100,594475370,19130,19130,19130,19130,0
20240731,160000,594475370,19130,19130,19130,19130,0
20240731,155900,594475370,19130,19130,19130,19130,0
20240731,155800,594475370,19130,19130,19130,19130,0
20240731,155700,594475370,19130,19130,19130,19130,0
20240731,155600,594475370,19130,19130,19130,19130,0
20240731,155500,594475370,19130,19130,19130,19130,0
20240731,155400,594475370,19130,19130,19130,19130,567
20240731,155300,594475370,19130,19130,19130,19130,0
20240731,155200,594475370,19130,19130,19130,19130,0
20240731,155100,594475370,19130,19130,19130,19130,0
20240731,155000,594475370,19130,19130,19130,19130,0
20240731,154900,594475370,19130,19130,19130,19130,0
20240731,154800,594475370,19130,19130,19130,19130,0
20240731,154700,594475370,19130,19130,19130,19130,0
20240731,154600,594475370,19130,19130,19130,19130,0
20240731,154500,594475370,19130,19130,19130,19130,0
20240731,154400,594475370,19130,19130,19130,19130,0
20240731,154300,594475370,19130,19130,19130,19130,0
20240731,154200,594475370,19130,19130,19130,19130,0
20240731,154100,594475370,19130,19130,19130,19130,0
20240731,154000,594475370,19130,19130,19130,19130,0
20240731,153900,594475370,19130,19130,19130,19130,0
20240731,153800,594475370,19130,19130,19130,19130,0
20240731,153700,594475370,19130,19130,19130,19130,0
20240731,153600,594475370,19130,19130,19130,19130,0
20240731,153500,594475370,19130,19130,19130,19130,0
20240731,153400,594475370,19130,19130,19130,19130,0
20240731,153300,594475370,19130,19130,19130,19130,0
20240731,153200,594475370,19130,19130,19130,19130,0
20240731,153100,594475370,19130,19130,19130,19130,0
20240731,153000,594475370,19130,19130,19130,19130,567
20240731,152900,583628660,19070,19070,19070,19070,0
20240731,152800,583628660,19070,19070,19070,19070,0
20240731,152700,583628660,19070,19070,19070,19070,0
20240731,152600,583628660,19070,19070,19070,19070,0
20240731,152500,583628660,19070,19070,19070,19070,0
20240731,152400,583628660,19070,19070,19070,19070,0
20240731,152300,583628660,19070,19070,19070,19070,0
20240731,152200,583628660,19070,19070,19070,19070,0
20240731,152100,583628660,19070,19070,19070,19070,0
20240731,152000,583628660,19070,19070,19070,19070,0
20240731,151900,583628660,19070,19130,19130,19070,53
20240731,151800,582615540,19130,19140,19140,19130,8
20240731,151700,582462490,19150,19150,19150,19150,120
20240731,151600,580164490,19150,19150,19150,19150,40
20240731,151500,579398490,19100,19110,19110,19100,121
20240731,151400,577086990,19150,19150,19150,19150,40
20240731,151300,576320990,19160,19160,19160,19110,85
20240731,151200,574694390,19170,19170,19170,19170,40
20240731,151100,573927590,19110,19110,19110,19110,40
20240731,151000,573163190,19170,19170,19170,19160,88
20240731,150900,571476260,19160,19160,19170,19160,67
20240731,150800,570192310,19170,19160,19170,19160,128
20240731,150700,567738830,19160,19150,19160,19150,149
20240731,150600,564884120,19150,19160,19160,19140,122
20240731,150500,562547410,19160,19150,19160,19150,69
20240731,150400,561226010,19150,19150,19150,19150,66
20240731,150300,559962110,19160,19160,19160,19160,117
20240731,150200,557720390,19160,19150,19160,19150,107
20240731,150100,555670330,19160,19160,19160,19160,20
20240731,150000,555287130,19150,19050,19160,19050,254
20240731,145900,550422200,19140,19030,19150,19000,263
20240731,145800,545413080,19010,19170,19180,19010,448
20240731,145700,536869800,19170,19170,19170,19100,215
20240731,145600,532760900,19160,19170,19170,19160,112
20240731,145500,530613900,19170,19170,19190,19160,200
20240731,145400,526779830,19170,19180,19180,19170,81
20240731,145300,525226490,19180,19190,19190,19180,67
20240731,145200,523941360,19190,19180,19190,19180,111
20240731,145100,521811760,19190,19180,19190,19170,128
20240731,145000,519357340,19180,19170,19180,19170,114
20240731,144900,517170900,19170,19160,19170,19160,67
20240731,144800,515886570,19160,19170,19170,19160,106
20240731,144700,513854600,19170,19160,19170,19160,106
20240731,144600,511822930,19160,19160,19160,19150,83
20240731,144500,510233350,19170,19160,19170,19150,72
20240731,144400,508853310,19170,19170,19170,19170,111
20240731,144300,506725440,19170,19160,19170,19150,78
20240731,144200,505230820,19150,19170,19170,19150,162
20240731,144100,502125880,19170,19170,19170,19170,63
20240731,144000,500918170,19170,19160,19180,19160,198
20240731,143900,497121320,19160,19160,19180,19160,58
20240731,143800,496009060,19160,19110,19180,19110,34
20240731,143700,495358160,19110,19140,19180,19100,171
20240731,143600,492081640,19130,19070,19150,19070,2527
20240731,143500,443791910,19070,19060,19070,19060,141
20240731,143400,441103490,19060,19060,19060,19060,60
20240731,143300,439959890,19060,19060,19060,19060,109
20240731,143200,437882350,19060,19070,19070,19060,67
20240731,143100,436605200,19070,19070,19070,19070,117
20240731,143000,434374010,19070,19070,19070,19060,68
20240731,142900,433077260,19070,19070,19070,19070,160
20240731,142800,430026060,19070,19080,19080,19070,129
20240731,142700,427565240,19080,19080,19080,19080,111
20240731,142600,425447360,19080,19090,19090,19080,71
20240731,142500,424092110,19090,19070,19090,19070,228
20240731,142400,419742080,19070,19070,19080,19070,225
20240731,142300,415450810,19070,19070,19080,19070,108
20240731,142200,413391200,19050,19080,19080,19040,118
20240731,142100,411140120,19080,19060,19080,19060,130
20240731,142000,408659970,19070,18980,19070,18980,2028
20240731,141900,370109970,18980,18970,18980,18970,65
20240731,141800,368876340,18970,18980,18980,18970,18
20240731,141700,368534730,18980,18980,18980,18980,115
20240731,141600,366352030,18950,18950,18950,18940,105
20240731,141500,364362300,18950,18940,18950,18940,88
20240731,141400,362695380,18940,18940,18940,18940,38
20240731,141300,361975660,18940,18930,18940,18930,98
20240731,141200,360120090,18930,18930,18930,18930,116
20240731,141100,357924210,18930,18940,18940,18930,162
20240731,141000,354857060,18940,18930,18940,18920,293
20240731,140900,349310950,18930,18930,18930,18930,27
20240731,140800,348799840,18930,18950,18950,18930,105
20240731,140700,346811150,18950,18950,18950,18950,28
20240731,140600,346280550,18940,18940,18940,18940,18
20240731,140500,345939630,18940,18940,18940,18940,31
20240731,140400,345352490,18940,18950,18950,18940,92
20240731,140300,343609800,18950,18960,18960,18950,61
20240731,140200,342453750,18960,18960,18960,18960,28
20240731,140100,341922870,18960,18960,18960,18960,26
20240731,140000,341429910,18960,18960,18960,18950,34
20240731,135900,340785300,18950,18980,18980,18950,89
20240731,135800,339097170,18980,18990,18990,18970,42
20240731,135700,338299850,18990,18990,18990,18970,78
20240731,135600,336819350,18980,18990,18990,18980,112
20240731,135500,334693080,18990,18980,18990,18980,73
20240731,135400,333306820,18990,18990,18990,18990,7
20240731,135300,333173890,18990,18990,19000,18940,595
20240731,135200,321873580,18990,18970,18990,18970,188
20240731,135100,318305910,18970,18950,18970,18950,99
20240731,135000,316428980,18950,18890,18950,18890,456
20240731,134900,307807690,18890,18860,18890,18860,204
20240731,134800,303959920,18860,18890,18890,18860,10
20240731,134700,303771230,18870,18800,18870,18800,953
20240731,134600,285835780,18800,18840,18840,18800,58
20240731,134500,284743680,18840,18860,18860,18840,33
20240731,134400,284121540,18860,18870,18870,18860,32
20240731,134300,283517770,18870,18880,18880,18870,26
20240731,134200,283026970,18880,18870,18880,18870,28
20240731,134100,282498540,18880,18890,18890,18880,34
20240731,134000,281856560,18890,18890,18890,18890,31
20240731,133900,281270970,18900,18900,18900,18890,87
20240731,133800,279627210,18910,18910,18910,18910,27
20240731,133700,279116640,18910,18920,18920,18910,32
20240731,133600,278511360,18920,18920,18920,18920,21
20240731,133500,278114040,18920,18920,18920,18920,78
20240731,133400,276638280,18910,18920,18920,18910,28
20240731,133300,276108570,18920,18920,18920,18890,113
20240731,133200,273973480,18910,18930,18930,18910,50
20240731,133100,273027340,18930,18940,18940,18930,24
20240731,133000,272572930,18940,18940,18940,18940,32
20240731,132900,271966850,18940,18940,18940,18940,20
20240731,132800,271588050,18940,18940,18940,18890,50
20240731,132700,270641960,18940,18950,18950,18940,8
20240731,132600,270490400,18950,18950,18950,18950,15
20240731,132500,270206150,18950,18950,18950,18950,1
20240731,132400,270187200,18950,18830,18950,18830,6
20240731,132300,270074100,18970,18970,18970,18970,0
20240731,132200,270074100,18970,18970,18970,18970,0
20240731,132100,270074100,18970,18770,18970,18770,4240
20240731,132000,190260880,18780,18780,18780,18780,0
20240731,131900,190260880,18780,18780,18780,18780,0
20240731,131800,190260880,18780,18780,18780,18780,0
20240731,131700,190260880,18780,18780,18780,18780,0
20240731,131600,190260880,18780,18780,18780,18780,0
20240731,131500,190260880,18780,18780,18780,18780,0
20240731,131400,190260880,18780,18780,18780,18780,0
20240731,131300,190260880,18780,18780,18780,18780,0
20240731,131200,190260880,18780,18780,18780,18780,0
20240731,131100,190260880,18780,18780,18780,18780,0
20240731,131000,190260880,18780,18780,18780,18780,0
20240731,130900,190260880,18780,18780,18780,18780,0
20240731,130800,190260880,18780,18760,18780,18760,250
20240731,130700,185568710,18760,18760,18760,18760,27
20240731,130600,185062190,18610,18610,18610,18610,0
20240731,130500,185062190,18610,18620,18620,18610,200
20240731,130400,181339440,18620,18640,18640,18620,50
20240731,130300,180408120,18760,18760,18760,18760,0
20240731,130200,180408120,18760,18760,18760,18760,100
20240731,130100,178532120,18760,18760,18760,18760,1
20240731,130000,178513360,18760,18620,18760,18620,9
20240731,125900,178345640,18650,18650,18650,18650,0
20240731,125800,178345640,18650,18650,18650,18650,0
20240731,125700,178345640,18650,18650,18650,18650,0
20240731,125600,178345640,18650,18650,18650,18650,8
20240731,125500,178196440,18610,18610,18610,18610,32
20240731,125400,177600920,18610,18610,18610,18610,0
20240731,125300,177600920,18610,18610,18610,18610,200
20240731,125200,173878920,18620,18620,18620,18620,50
20240731,125100,172947920,18620,18660,18660,18620,145
20240731,125000,170245740,18690,18690,18690,18690,0
20240731,124900,170245740,18690,18690,18690,18690,0
20240731,124800,170245740,18690,18690,18690,18690,0
20240731,124700,170245740,18690,18690,18690,18690,0
20240731,124600,170245740,18690,18770,18770,18690,226
20240731,124500,166021560,18780,18780,18780,18780,10
20240731,124400,165833760,18780,18780,18780,18780,0
20240731,124300,165833760,18780,18780,18780,18780,0
20240731,124200,165833760,18780,18780,18780,18780,0
20240731,124100,165833760,18780,18780,18780,18780,0
20240731,124000,165833760,18780,18780,18780,18780,0
20240731,123900,165833760,18780,18780,18780,18780,0
20240731,123800,165833760,18780,18780,18780,18780,3
20240731,123700,165777420,18790,18750,18790,18750,7
20240731,123600,165645980,18710,18710,18710,18710,0
20240731,123500,165645980,18710,18710,18710,18710,0
20240731,123400,165645980,18710,18700,18710,18700,438
20240731,123300,157452280,18690,18680,18690,18680,110
20240731,123200,155396390,18690,18690,18690,18690,0
20240731,123100,155396390,18690,18690,18690,18690,0
20240731,123000,155396390,18690,18690,18690,18690,2
20240731,122900,155359010,18690,18670,18690,18670,252
20240731,122800,150651050,18680,18680,18680,18680,0
20240731,122700,150651050,18680,18680,18680,18680,0
20240731,122600,150651050,18680,18680,18680,18680,0
20240731,122500,150651050,18680,18680,18680,18680,0
20240731,122400,150651050,18680,18680,18680,18680,0
20240731,122300,150651050,18680,18680,18680,18680,10
20240731,122200,150464250,18680,18680,18680,18650,100
20240731,122100,148596310,18680,18680,18680,18680,0
20240731,122000,148596310,18680,18680,18680,18680,0
20240731,121900,148596310,18680,18680,18680,18680,0
20240731,121800,148596310,18680,18680,18680,18680,1
20240731,121700,148577630,18550,18550,18550,18550,0
20240731,121600,148577630,18550,18550,18550,18550,9
20240731,121500,148410680,18680,18680,18680,18680,0
20240731,121400,148410680,18680,18680,18680,18680,0
20240731,121300,148410680,18680,18680,18680,18680,0
20240731,121200,148410680,18680,18680,18680,18680,0
20240731,121100,148410680,18680,18680,18680,18680,0
20240731,121000,148410680,18680,18680,18680,18680,0
20240731,120900,148410680,18680,18680,18680,18680,0
20240731,120800,148410680,18680,18680,18680,18680,0
20240731,120700,148410680,18680,18680,18680,18680,0
20240731,120600,148410680,18680,18680,18680,18680,0
20240731,120500,148410680,18680,18680,18680,18680,0
20240731,120400,148410680,18680,18680,18680,18680,0
20240731,120300,148410680,18680,18560,18680,18510,201
20240731,120200,144683750,18560,18560,18560,18560,1
20240731,120100,144665190,18690,18690,18690,18690,100
20240731,120000,142796190,18600,18600,18600,18600,320
20240731,115900,136844190,18690,18690,18690,18690,0
20240731,115800,136844190,18690,18630,18690,18630,515
20240731,115700,127234200,18630,18630,18630,18630,5
20240731,115600,127141050,18630,18630,18630,18630,0
20240731,115500,127141050,18630,18630,18630,18630,0
20240731,115400,127141050,18630,18630,18630,18630,20
20240731,115300,126768450,18640,18640,18640,18640,0
20240731,115200,126768450,18640,18640,18640,18640,0
20240731,115100,126768450,18640,18640,18640,18640,0
20240731,115000,126768450,18640,18640,18640,18640,0
20240731,114900,126768450,18640,18640,18640,18640,2
20240731,114800,126731170,18620,18580,18620,18580,200
20240731,114700,123008430,18580,18580,18580,18580,0
20240731,114600,123008430,18580,18580,18580,18580,300
20240731,114500,117434430,18580,18580,18580,18580,0
20240731,114400,117434430,18580,18580,18580,18580,0
20240731,114300,117434430,18580,18580,18580,18580,0
20240731,114200,117434430,18580,18580,18580,18580,0
20240731,114100,117434430,18580,18580,18580,18580,0
20240731,114000,117434430,18580,18580,18580,18580,0
20240731,113900,117434430,18580,18580,18580,18580,0
20240731,113800,117434430,18580,18580,18580,18580,0
20240731,113700,117434430,18580,18580,18580,18580,0
20240731,113600,117434430,18580,18580,18580,18580,0
20240731,113500,117434430,18580,18580,18580,18580,0
20240731,113400,117434430,18580,18580,18580,18580,0
20240731,113300,117434430,18580,18580,18580,18580,0
20240731,113200,117434430,18580,18580,18580,18580,1
20240731,113100,117415850,18580,18580,18580,18580,1
20240731,113000,117397270,18450,18450,18450,18450,0
20240731,112900,117397270,18450,18450,18450,18450,0
20240731,112800,117397270,18450,18450,18450,18450,0
20240731,112700,117397270,18450,18450,18450,18450,0
20240731,112600,117397270,18450,18450,18450,18450,0
20240731,112500,117397270,18450,18450,18450,18450,0
20240731,112400,117397270,18450,18450,18450,18450,0
20240731,112300,117397270,18450,18450,18450,18450,0
20240731,112200,117397270,18450,18450,18450,18450,0
20240731,112100,117397270,18450,18450,18450,18450,0
20240731,112000,117397270,18450,18450,18450,18450,0
20240731,111900,117397270,18450,18450,18450,18450,0
20240731,111800,117397270,18450,18450,18450,18450,0
20240731,111700,117397270,18450,18450,18450,18450,0
20240731,111600,117397270,18450,18460,18460,18450,141
20240731,111500,114795230,18460,18460,18460,18460,0
20240731,111400,114795230,18460,18460,18460,18460,0
20240731,111300,114795230,18460,18460,18460,18460,0
20240731,111200,114795230,18460,18460,18460,18460,0
20240731,111100,114795230,18460,18460,18460,18460,7
20240731,111000,114666010,18460,18460,18460,18460,0
20240731,110900,114666010,18460,18460,18460,18460,0
20240731,110800,114666010,18460,18460,18460,18460,0
20240731,110700,114666010,18460,18460,18460,18460,0
20240731,110600,114666010,18460,18460,18460,18460,0
20240731,110500,114666010,18460,18460,18460,18460,10
20240731,110400,114481410,18580,18580,18580,18580,0
20240731,110300,114481410,18580,18580,18580,18580,0
20240731,110200,114481410,18580,18580,18580,18580,0
20240731,110100,114481410,18580,18580,18580,18580,0
20240731,110000,114481410,18580,18580,18580,18580,124
20240731,105900,112177490,18450,18450,18450,18450,0
20240731,105800,112177490,18450,18450,18450,18450,0
20240731,105700,112177490,18450,18450,18450,18450,0
20240731,105600,112177490,18450,18450,18450,18450,0
20240731,105500,112177490,18450,18450,18450,18450,0
20240731,105400,112177490,18450,18450,18450,18450,0
20240731,105300,112177490,18450,18450,18450,18450,0
20240731,105200,112177490,18450,18450,18450,18450,0
20240731,105100,112177490,18450,18500,18500,18450,186
20240731,105000,108741790,18590,18590,18590,18590,0
20240731,104900,108741790,18590,18590,18590,18590,0
20240731,104800,108741790,18590,18590,18590,18590,0
20240731,104700,108741790,18590,18590,18590,18590,0
20240731,104600,108741790,18590,18590,18590,18590,0
20240731,104500,108741790,18590,18590,18590,18590,0
20240731,104400,108741790,18590,18590,18590,18590,0
20240731,104300,108741790,18590,18590,18590,18590,0
20240731,104200,108741790,18590,18590,18590,18590,0
20240731,104100,108741790,18590,18590,18590,18590,0
20240731,104000,108741790,18590,18590,18590,18590,0
20240731,103900,108741790,18590,18590,18590,18590,0
20240731,103800,108741790,18590,18590,18590,18590,0
20240731,103700,108741790,18590,18590,18590,18590,0
20240731,103600,108741790,18590,18590,18590,18590,0
20240731,103500,108741790,18590,18590,18590,18590,0
20240731,103400,108741790,18590,18590,18590,18590,0
20240731,103300,108741790,18590,18590,18590,18590,449
20240731,103200,100394880,18590,18590,18590,18590,0
20240731,103100,100394880,18590,18600,18600,18590,147
20240731,103000,97661050,18600,18600,18600,18600,0
20240731,102900,97661050,18600,18600,18600,18600,0
20240731,102800,97661050,18600,18600,18600,18600,0
20240731,102700,97661050,18600,18600,18600,18600,138
20240731,102600,95094250,18600,18600,18600,18600,0
20240731,102500,95094250,18600,18610,18610,18600,500
20240731,102400,85793540,18610,18640,18640,18610,181
20240731,102300,82425100,18690,18690,18690,18690,0
20240731,102200,82425100,18690,18690,18690,18690,0
20240731,102100,82425100,18690,18690,18690,18690,0
20240731,102000,82425100,18690,18690,18690,18690,0
20240731,101900,82425100,18690,18690,18690,18690,0
20240731,101800,82425100,18690,18690,18690,18690,0
20240731,101700,82425100,18690,18690,18690,18690,0
20240731,101600,82425100,18690,18690,18690,18690,3
20240731,101500,82369030,18690,18690,18690,18690,8
20240731,101400,82219510,18600,18600,18600,18600,1
20240731,101300,82200910,18690,18690,18690,18690,0
20240731,101200,82200910,18690,18690,18690,18690,5
20240731,101100,82107460,18690,18690,18690,18690,35
20240731,101000,81453310,18690,18650,18690,18650,7
20240731,100900,81322720,18650,18560,18650,18560,843
20240731,100800,65656700,18550,18500,18550,18500,500
20240731,100700,56384940,18500,18500,18500,18500,50
20240731,100600,55459940,18530,18530,18530,18530,1
20240731,100500,55441410,18500,18500,18500,18500,0
20240731,100400,55441410,18500,18500,18500,18500,0
20240731,100300,55441410,18500,18500,18500,18500,3
20240731,100200,55385910,18530,18530,18530,18530,0
20240731,100100,55385910,18530,18530,18530,18530,0
20240731,100000,55385910,18530,18530,18530,18530,1
20240731,095900,55367380,18530,18530,18530,18530,1
20240731,095800,55348850,18530,18530,18530,18530,1
20240731,095700,55330320,18530,18530,18530,18530,1
20240731,095600,55311790,18530,18530,18530,18530,1
20240731,095500,55293260,18430,18430,18430,18430,22
20240731,095400,54887800,18430,18430,18430,18430,3
20240731,095300,54832510,18430,18430,18430,18430,1
20240731,095200,54814080,18540,18530,18540,18530,50
20240731,095100,53887230,18540,18540,18540,18540,0
20240731,095000,53887230,18540,18540,18540,18540,0
20240731,094900,53887230,18540,18540,18540,18540,0
20240731,094800,53887230,18540,18540,18540,18540,0
20240731,094700,53887230,18540,18540,18540,18540,0
20240731,094600,53887230,18540,18540,18540,18540,0
20240731,094500,53887230,18540,18540,18540,18540,1
20240731,094400,53868690,18500,18500,18500,18500,50
20240731,094300,52943690,18500,18360,18500,18360,49
20240731,094200,52040100,18350,18440,18440,18350,134
20240731,094100,49573260,18500,18500,18500,18500,4
20240731,094000,49499260,18450,18450,18450,18450,0
20240731,093900,49499260,18450,18450,18450,18450,9
20240731,093800,49333210,18480,18500,18500,18480,494
20240731,093700,40203030,18490,18490,18490,18490,0
20240731,093600,40203030,18490,18490,18490,18490,7
20240731,093500,40073600,18490,18500,18500,18490,52
20240731,093400,39112100,18500,18510,18510,18500,373
20240731,093300,32209390,18550,18550,18550,18550,0
20240731,093200,32209390,18550,18550,18550,18550,0
20240731,093100,32209390,18550,18550,18550,18550,0
20240731,093000,32209390,18550,18550,18550,18550,0
20240731,092900,32209390,18550,18550,18550,18550,2
20240731,092800,32172290,18550,18550,18550,18550,2
20240731,092700,32135190,18550,18550,18550,18550,1
20240731,092600,32116640,18500,18500,18500,18500,0
20240731,092500,32116640,18500,18500,18500,18500,0
20240731,092400,32116640,18500,18500,18500,18500,2
20240731,092300,32079640,18590,18590,18590,18590,0
20240731,092200,32079640,18590,18590,18590,18590,0
20240731,092100,32079640,18590,18590,18590,18590,1
20240731,092000,32061050,18590,18590,18590,18590,1
20240731,091900,32042460,18590,18590,18590,18590,21
20240731,091800,31652070,18590,18590,18590,18590,652
20240731,091700,19531390,18490,18490,18490,18490,30
20240731,091600,18976690,18490,18490,18490,18490,0
20240731,091500,18976690,18490,18490,18490,18490,50
20240731,091400,18052190,18590,18480,18590,18480,81
20240731,091300,16555200,18590,18550,18590,18550,10
20240731,091200,16369340,18480,18480,18480,18480,32
20240731,091100,15777980,18480,18490,18490,18480,176
20240731,091000,12525490,18480,18480,18480,18480,101
20240731,090900,10659010,18480,18490,18490,18480,393
20240731,090800,3395600,18500,18500,18500,18500,10
20240731,090700,3210600,18550,18550,18550,18550,0
20240731,090600,3210600,18550,18550,18550,18550,9
20240731,090500,3043650,18590,18590,18590,18590,0
20240731,090400,3043650,18590,18590,18590,18590,3
20240731,090300,2987880,18590,18590,18590,18590,40
20240731,090200,2244280,18590,18590,18590,18590,20
20240731,090100,1872480,18490,18500,18500,18490,44
20240731,090000,1058730,18490,18490,18490,18490,17