KissMeData/318160/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,210700,82821680,3585,3585,3585,3585,343
20240731,210600,82821680,3585,3585,3585,3585,0
20240731,210500,82821680,3585,3585,3585,3585,0
20240731,210400,82821680,3585,3585,3585,3585,0
20240731,210300,82821680,3585,3585,3585,3585,0
20240731,210200,82821680,3585,3585,3585,3585,0
20240731,210100,82821680,3585,3585,3585,3585,0
20240731,210000,82821680,3585,3585,3585,3585,0
20240731,205900,82821680,3585,3585,3585,3585,0
20240731,205800,82821680,3585,3585,3585,3585,0
20240731,205700,82821680,3585,3585,3585,3585,0
20240731,205600,82821680,3585,3585,3585,3585,0
20240731,205500,82821680,3585,3585,3585,3585,0
20240731,205400,82821680,3585,3585,3585,3585,0
20240731,205300,82821680,3585,3585,3585,3585,0
20240731,205200,82821680,3585,3585,3585,3585,0
20240731,205100,82821680,3585,3585,3585,3585,0
20240731,205000,82821680,3585,3585,3585,3585,0
20240731,204900,82821680,3585,3585,3585,3585,0
20240731,204800,82821680,3585,3585,3585,3585,0
20240731,204700,82821680,3585,3585,3585,3585,0
20240731,204600,82821680,3585,3585,3585,3585,0
20240731,204500,82821680,3585,3585,3585,3585,0
20240731,204400,82821680,3585,3585,3585,3585,0
20240731,204300,82821680,3585,3585,3585,3585,0
20240731,204200,82821680,3585,3585,3585,3585,0
20240731,204100,82821680,3585,3585,3585,3585,0
20240731,204000,82821680,3585,3585,3585,3585,0
20240731,203900,82821680,3585,3585,3585,3585,0
20240731,203800,82821680,3585,3585,3585,3585,0
20240731,203700,82821680,3585,3585,3585,3585,343
20240731,203600,82821680,3585,3585,3585,3585,0
20240731,203500,82821680,3585,3585,3585,3585,0
20240731,203400,82821680,3585,3585,3585,3585,0
20240731,203300,82821680,3585,3585,3585,3585,0
20240731,203200,82821680,3585,3585,3585,3585,0
20240731,203100,82821680,3585,3585,3585,3585,0
20240731,203000,82821680,3585,3585,3585,3585,0
20240731,202900,82821680,3585,3585,3585,3585,0
20240731,202800,82821680,3585,3585,3585,3585,0
20240731,202700,82821680,3585,3585,3585,3585,0
20240731,202600,82821680,3585,3585,3585,3585,0
20240731,202500,82821680,3585,3585,3585,3585,0
20240731,202400,82821680,3585,3585,3585,3585,0
20240731,202300,82821680,3585,3585,3585,3585,0
20240731,202200,82821680,3585,3585,3585,3585,0
20240731,202100,82821680,3585,3585,3585,3585,0
20240731,202000,82821680,3585,3585,3585,3585,0
20240731,201900,82821680,3585,3585,3585,3585,0
20240731,201800,82821680,3585,3585,3585,3585,0
20240731,201700,82821680,3585,3585,3585,3585,0
20240731,201600,82821680,3585,3585,3585,3585,0
20240731,201500,82821680,3585,3585,3585,3585,0
20240731,201400,82821680,3585,3585,3585,3585,0
20240731,201300,82821680,3585,3585,3585,3585,0
20240731,201200,82821680,3585,3585,3585,3585,0
20240731,201100,82821680,3585,3585,3585,3585,0
20240731,201000,82821680,3585,3585,3585,3585,0
20240731,200900,82821680,3585,3585,3585,3585,0
20240731,200800,82821680,3585,3585,3585,3585,0
20240731,200700,82821680,3585,3585,3585,3585,343
20240731,200600,82821680,3585,3585,3585,3585,0
20240731,200500,82821680,3585,3585,3585,3585,0
20240731,200400,82821680,3585,3585,3585,3585,0
20240731,200300,82821680,3585,3585,3585,3585,0
20240731,200200,82821680,3585,3585,3585,3585,0
20240731,200100,82821680,3585,3585,3585,3585,0
20240731,200000,82821680,3585,3585,3585,3585,0
20240731,195900,82821680,3585,3585,3585,3585,0
20240731,195800,82821680,3585,3585,3585,3585,0
20240731,195700,82821680,3585,3585,3585,3585,0
20240731,195600,82821680,3585,3585,3585,3585,0
20240731,195500,82821680,3585,3585,3585,3585,0
20240731,195400,82821680,3585,3585,3585,3585,0
20240731,195300,82821680,3585,3585,3585,3585,0
20240731,195200,82821680,3585,3585,3585,3585,0
20240731,195100,82821680,3585,3585,3585,3585,0
20240731,195000,82821680,3585,3585,3585,3585,0
20240731,194900,82821680,3585,3585,3585,3585,0
20240731,194800,82821680,3585,3585,3585,3585,0
20240731,194700,82821680,3585,3585,3585,3585,0
20240731,194600,82821680,3585,3585,3585,3585,0
20240731,194500,82821680,3585,3585,3585,3585,0
20240731,194400,82821680,3585,3585,3585,3585,0
20240731,194300,82821680,3585,3585,3585,3585,0
20240731,194200,82821680,3585,3585,3585,3585,0
20240731,194100,82821680,3585,3585,3585,3585,0
20240731,194000,82821680,3585,3585,3585,3585,0
20240731,193900,82821680,3585,3585,3585,3585,0
20240731,193800,82821680,3585,3585,3585,3585,0
20240731,193700,82821680,3585,3585,3585,3585,343
20240731,193600,82821680,3585,3585,3585,3585,0
20240731,193500,82821680,3585,3585,3585,3585,0
20240731,193400,82821680,3585,3585,3585,3585,0
20240731,193300,82821680,3585,3585,3585,3585,0
20240731,193200,82821680,3585,3585,3585,3585,0
20240731,193100,82821680,3585,3585,3585,3585,0
20240731,193000,82821680,3585,3585,3585,3585,0
20240731,192900,82821680,3585,3585,3585,3585,0
20240731,192800,82821680,3585,3585,3585,3585,0
20240731,192700,82821680,3585,3585,3585,3585,0
20240731,192600,82821680,3585,3585,3585,3585,0
20240731,192500,82821680,3585,3585,3585,3585,0
20240731,192400,82821680,3585,3585,3585,3585,0
20240731,192300,82821680,3585,3585,3585,3585,0
20240731,192200,82821680,3585,3585,3585,3585,0
20240731,192100,82821680,3585,3585,3585,3585,0
20240731,192000,82821680,3585,3585,3585,3585,0
20240731,191900,82821680,3585,3585,3585,3585,0
20240731,191800,82821680,3585,3585,3585,3585,0
20240731,191700,82821680,3585,3585,3585,3585,0
20240731,191600,82821680,3585,3585,3585,3585,0
20240731,191500,82821680,3585,3585,3585,3585,0
20240731,191400,82821680,3585,3585,3585,3585,0
20240731,191300,82821680,3585,3585,3585,3585,0
20240731,191200,82821680,3585,3585,3585,3585,0
20240731,191100,82821680,3585,3585,3585,3585,0
20240731,191000,82821680,3585,3585,3585,3585,0
20240731,190900,82821680,3585,3585,3585,3585,0
20240731,190800,82821680,3585,3585,3585,3585,0
20240731,190700,82821680,3585,3585,3585,3585,343
20240731,190600,82821680,3585,3585,3585,3585,0
20240731,190500,82821680,3585,3585,3585,3585,0
20240731,190400,82821680,3585,3585,3585,3585,0
20240731,190300,82821680,3585,3585,3585,3585,0
20240731,190200,82821680,3585,3585,3585,3585,0
20240731,190100,82821680,3585,3585,3585,3585,0
20240731,190000,82821680,3585,3585,3585,3585,0
20240731,185900,82821680,3585,3585,3585,3585,0
20240731,185800,82821680,3585,3585,3585,3585,0
20240731,185700,82821680,3585,3585,3585,3585,0
20240731,185600,82821680,3585,3585,3585,3585,0
20240731,185500,82821680,3585,3585,3585,3585,0
20240731,185400,82821680,3585,3585,3585,3585,0
20240731,185300,82821680,3585,3585,3585,3585,0
20240731,185200,82821680,3585,3585,3585,3585,0
20240731,185100,82821680,3585,3585,3585,3585,0
20240731,185000,82821680,3585,3585,3585,3585,0
20240731,184900,82821680,3585,3585,3585,3585,0
20240731,184800,82821680,3585,3585,3585,3585,0
20240731,184700,82821680,3585,3585,3585,3585,0
20240731,184600,82821680,3585,3585,3585,3585,0
20240731,184500,82821680,3585,3585,3585,3585,0
20240731,184400,82821680,3585,3585,3585,3585,0
20240731,184300,82821680,3585,3585,3585,3585,0
20240731,184200,82821680,3585,3585,3585,3585,0
20240731,184100,82821680,3585,3585,3585,3585,0
20240731,184000,82821680,3585,3585,3585,3585,0
20240731,183900,82821680,3585,3585,3585,3585,0
20240731,183800,82821680,3585,3585,3585,3585,0
20240731,183700,82821680,3585,3585,3585,3585,343
20240731,183600,82821680,3585,3585,3585,3585,0
20240731,183500,82821680,3585,3585,3585,3585,0
20240731,183400,82821680,3585,3585,3585,3585,0
20240731,183300,82821680,3585,3585,3585,3585,0
20240731,183200,82821680,3585,3585,3585,3585,0
20240731,183100,82821680,3585,3585,3585,3585,0
20240731,183000,82821680,3585,3585,3585,3585,0
20240731,182900,82821680,3585,3585,3585,3585,0
20240731,182800,82821680,3585,3585,3585,3585,0
20240731,182700,82821680,3585,3585,3585,3585,0
20240731,182600,82821680,3585,3585,3585,3585,0
20240731,182500,82821680,3585,3585,3585,3585,0
20240731,182400,82821680,3585,3585,3585,3585,0
20240731,182300,82821680,3585,3585,3585,3585,0
20240731,182200,82821680,3585,3585,3585,3585,0
20240731,182100,82821680,3585,3585,3585,3585,0
20240731,182000,82821680,3585,3585,3585,3585,0
20240731,181900,82821680,3585,3585,3585,3585,0
20240731,181800,82821680,3585,3585,3585,3585,0
20240731,181700,82821680,3585,3585,3585,3585,0
20240731,181600,82821680,3585,3585,3585,3585,0
20240731,181500,82821680,3585,3585,3585,3585,0
20240731,181400,82821680,3585,3585,3585,3585,0
20240731,181300,82821680,3585,3585,3585,3585,0
20240731,181200,82821680,3585,3585,3585,3585,0
20240731,181100,82821680,3585,3585,3585,3585,0
20240731,181000,82821680,3585,3585,3585,3585,0
20240731,180900,82821680,3585,3585,3585,3585,0
20240731,180800,82821680,3585,3585,3585,3585,0
20240731,180700,82821680,3585,3585,3585,3585,343
20240731,180600,82821680,3585,3585,3585,3585,0
20240731,180500,82821680,3585,3585,3585,3585,0
20240731,180400,82821680,3585,3585,3585,3585,0
20240731,180300,82821680,3585,3585,3585,3585,0
20240731,180200,82821680,3585,3585,3585,3585,0
20240731,180100,82821680,3585,3585,3585,3585,0
20240731,180000,82821680,3585,3585,3585,3585,0
20240731,175900,82821680,3585,3585,3585,3585,0
20240731,175800,82821680,3585,3585,3585,3585,0
20240731,175700,82821680,3585,3585,3585,3585,0
20240731,175600,82821680,3585,3585,3585,3585,0
20240731,175500,82821680,3585,3585,3585,3585,0
20240731,175400,82821680,3585,3585,3585,3585,0
20240731,175300,82821680,3585,3585,3585,3585,0
20240731,175200,82821680,3585,3585,3585,3585,0
20240731,175100,82821680,3585,3585,3585,3585,0
20240731,175000,82821680,3585,3585,3585,3585,0
20240731,174900,82821680,3585,3585,3585,3585,0
20240731,174800,82821680,3585,3585,3585,3585,0
20240731,174700,82821680,3585,3585,3585,3585,0
20240731,174600,82821680,3585,3585,3585,3585,0
20240731,174500,82821680,3585,3585,3585,3585,0
20240731,174400,82821680,3585,3585,3585,3585,0
20240731,174300,82821680,3585,3585,3585,3585,0
20240731,174200,82821680,3585,3585,3585,3585,0
20240731,174100,82821680,3585,3585,3585,3585,0
20240731,174000,82821680,3585,3585,3585,3585,0
20240731,173900,82821680,3585,3585,3585,3585,0
20240731,173800,82821680,3585,3585,3585,3585,0
20240731,173700,82821680,3585,3585,3585,3585,343
20240731,173600,82821680,3585,3585,3585,3585,0
20240731,173500,82821680,3585,3585,3585,3585,0
20240731,173400,82821680,3585,3585,3585,3585,0
20240731,173300,82821680,3585,3585,3585,3585,0
20240731,173200,82821680,3585,3585,3585,3585,0
20240731,173100,82821680,3585,3585,3585,3585,0
20240731,173000,82821680,3585,3585,3585,3585,0
20240731,172900,82821680,3585,3585,3585,3585,0
20240731,172800,82821680,3585,3585,3585,3585,0
20240731,172700,82821680,3585,3585,3585,3585,0
20240731,172600,82821680,3585,3585,3585,3585,0
20240731,172500,82821680,3585,3585,3585,3585,0
20240731,172400,82821680,3585,3585,3585,3585,0
20240731,172300,82821680,3585,3585,3585,3585,0
20240731,172200,82821680,3585,3585,3585,3585,0
20240731,172100,82821680,3585,3585,3585,3585,0
20240731,172000,82821680,3585,3585,3585,3585,0
20240731,171900,82821680,3585,3585,3585,3585,0
20240731,171800,82821680,3585,3585,3585,3585,0
20240731,171700,82821680,3585,3585,3585,3585,0
20240731,171600,82821680,3585,3585,3585,3585,0
20240731,171500,82821680,3585,3585,3585,3585,0
20240731,171400,82821680,3585,3585,3585,3585,0
20240731,171300,82821680,3585,3585,3585,3585,0
20240731,171200,82821680,3585,3585,3585,3585,0
20240731,171100,82821680,3585,3585,3585,3585,0
20240731,171000,82821680,3585,3585,3585,3585,0
20240731,170900,82821680,3585,3585,3585,3585,0
20240731,170800,82821680,3585,3585,3585,3585,0
20240731,170700,82821680,3585,3585,3585,3585,343
20240731,170600,82821680,3585,3585,3585,3585,0
20240731,170500,82821680,3585,3585,3585,3585,0
20240731,170400,82821680,3585,3585,3585,3585,0
20240731,170300,82821680,3585,3585,3585,3585,0
20240731,170200,82821680,3585,3585,3585,3585,0
20240731,170100,82821680,3585,3585,3585,3585,0
20240731,170000,82821680,3585,3585,3585,3585,0
20240731,165900,82821680,3585,3585,3585,3585,0
20240731,165800,82821680,3585,3585,3585,3585,0
20240731,165700,82821680,3585,3585,3585,3585,0
20240731,165600,82821680,3585,3585,3585,3585,0
20240731,165500,82821680,3585,3585,3585,3585,0
20240731,165400,82821680,3585,3585,3585,3585,0
20240731,165300,82821680,3585,3585,3585,3585,0
20240731,165200,82821680,3585,3585,3585,3585,0
20240731,165100,82821680,3585,3585,3585,3585,0
20240731,165000,82821680,3585,3585,3585,3585,0
20240731,164900,82821680,3585,3585,3585,3585,0
20240731,164800,82821680,3585,3585,3585,3585,0
20240731,164700,82821680,3585,3585,3585,3585,0
20240731,164600,82821680,3585,3585,3585,3585,0
20240731,164500,82821680,3585,3585,3585,3585,0
20240731,164400,82821680,3585,3585,3585,3585,0
20240731,164300,82821680,3585,3585,3585,3585,0
20240731,164200,82821680,3585,3585,3585,3585,0
20240731,164100,82821680,3585,3585,3585,3585,0
20240731,164000,82821680,3585,3585,3585,3585,0
20240731,163900,82821680,3585,3585,3585,3585,0
20240731,163800,82821680,3585,3585,3585,3585,0
20240731,163700,82821680,3585,3585,3585,3585,343
20240731,163600,82821680,3585,3585,3585,3585,0
20240731,163500,82821680,3585,3585,3585,3585,0
20240731,163400,82821680,3585,3585,3585,3585,0
20240731,163300,82821680,3585,3585,3585,3585,0
20240731,163200,82821680,3585,3585,3585,3585,0
20240731,163100,82821680,3585,3585,3585,3585,0
20240731,163000,82821680,3585,3585,3585,3585,0
20240731,162900,82821680,3585,3585,3585,3585,0
20240731,162800,82821680,3585,3585,3585,3585,0
20240731,162700,82821680,3585,3585,3585,3585,0
20240731,162600,82821680,3585,3585,3585,3585,0
20240731,162500,82821680,3585,3585,3585,3585,0
20240731,162400,82821680,3585,3585,3585,3585,0
20240731,162300,82821680,3585,3585,3585,3585,0
20240731,162200,82821680,3585,3585,3585,3585,0
20240731,162100,82821680,3585,3585,3585,3585,0
20240731,162000,82821680,3585,3585,3585,3585,0
20240731,161900,82821680,3585,3585,3585,3585,0
20240731,161800,82821680,3585,3585,3585,3585,0
20240731,161700,82821680,3585,3585,3585,3585,0
20240731,161600,82821680,3585,3585,3585,3585,0
20240731,161500,82821680,3585,3585,3585,3585,0
20240731,161400,82821680,3585,3585,3585,3585,0
20240731,161300,82821680,3585,3585,3585,3585,0
20240731,161200,82821680,3585,3585,3585,3585,0
20240731,161100,82821680,3585,3585,3585,3585,0
20240731,161000,82821680,3585,3585,3585,3585,0
20240731,160900,82821680,3585,3585,3585,3585,0
20240731,160800,82821680,3585,3585,3585,3585,0
20240731,160700,82821680,3585,3585,3585,3585,343
20240731,160600,82821680,3585,3585,3585,3585,0
20240731,160500,82821680,3585,3585,3585,3585,0
20240731,160400,82821680,3585,3585,3585,3585,0
20240731,160300,82821680,3585,3585,3585,3585,0
20240731,160200,82821680,3585,3585,3585,3585,0
20240731,160100,82821680,3585,3585,3585,3585,0
20240731,160000,82821680,3585,3585,3585,3585,0
20240731,155900,82821680,3585,3585,3585,3585,0
20240731,155800,82821680,3585,3585,3585,3585,0
20240731,155700,82821680,3585,3585,3585,3585,0
20240731,155600,82821680,3585,3585,3585,3585,0
20240731,155500,82821680,3585,3585,3585,3585,0
20240731,155400,82821680,3585,3585,3585,3585,0
20240731,155300,82821680,3585,3585,3585,3585,0
20240731,155200,82821680,3585,3585,3585,3585,0
20240731,155100,82821680,3585,3585,3585,3585,0
20240731,155000,82821680,3585,3585,3585,3585,0
20240731,154900,82821680,3585,3585,3585,3585,0
20240731,154800,82821680,3585,3585,3585,3585,0
20240731,154700,82821680,3585,3585,3585,3585,0
20240731,154600,82821680,3585,3585,3585,3585,0
20240731,154500,82821680,3585,3585,3585,3585,0
20240731,154400,82821680,3585,3585,3585,3585,0
20240731,154300,82821680,3585,3585,3585,3585,0
20240731,154200,82821680,3585,3585,3585,3585,0
20240731,154100,82821680,3585,3585,3585,3585,0
20240731,154000,82821680,3585,3585,3585,3585,0
20240731,153900,82821680,3585,3585,3585,3585,0
20240731,153800,82821680,3585,3585,3585,3585,0
20240731,153700,82821680,3585,3585,3585,3585,343
20240731,153600,82821680,3585,3585,3585,3585,0
20240731,153500,82821680,3585,3585,3585,3585,0
20240731,153400,82821680,3585,3585,3585,3585,0
20240731,153300,82821680,3585,3585,3585,3585,0
20240731,153200,82821680,3585,3585,3585,3585,0
20240731,153100,82821680,3585,3585,3585,3585,0
20240731,153000,82821680,3585,3585,3585,3585,343
20240731,152900,81592025,3590,3590,3590,3590,0
20240731,152800,81592025,3590,3590,3590,3590,0
20240731,152700,81592025,3590,3590,3590,3590,0
20240731,152600,81592025,3590,3590,3590,3590,0
20240731,152500,81592025,3590,3590,3590,3590,0
20240731,152400,81592025,3590,3590,3590,3590,0
20240731,152300,81592025,3590,3590,3590,3590,0
20240731,152200,81592025,3590,3590,3590,3590,0
20240731,152100,81592025,3590,3590,3590,3590,0
20240731,152000,81592025,3590,3590,3590,3590,0
20240731,151900,81592025,3590,3590,3590,3590,0
20240731,151800,81592025,3590,3555,3590,3540,506
20240731,151700,79788605,3555,3555,3555,3555,0
20240731,151600,79788605,3555,3555,3555,3555,0
20240731,151500,79788605,3555,3555,3555,3555,0
20240731,151400,79788605,3555,3555,3555,3555,0
20240731,151300,79788605,3555,3555,3555,3555,0
20240731,151200,79788605,3555,3555,3555,3555,0
20240731,151100,79788605,3555,3535,3555,3535,91
20240731,151000,79466900,3555,3555,3555,3555,0
20240731,150900,79466900,3555,3555,3555,3555,10
20240731,150800,79431350,3570,3570,3570,3570,1
20240731,150700,79427780,3535,3540,3540,3535,67
20240731,150600,79190930,3575,3575,3575,3575,0
20240731,150500,79190930,3575,3575,3575,3575,1
20240731,150400,79187355,3535,3535,3535,3535,1
20240731,150300,79183820,3575,3575,3575,3575,1
20240731,150200,79180245,3540,3540,3540,3540,0
20240731,150100,79180245,3540,3540,3540,3540,12
20240731,150000,79137765,3575,3575,3575,3575,0
20240731,145900,79137765,3575,3575,3575,3575,0
20240731,145800,79137765,3575,3575,3575,3575,1
20240731,145700,79134190,3540,3580,3580,3540,23
20240731,145600,79052370,3590,3555,3590,3555,3
20240731,145500,79041670,3555,3555,3555,3555,20
20240731,145400,78970570,3555,3540,3555,3540,9
20240731,145300,78938670,3535,3535,3535,3535,0
20240731,145200,78938670,3535,3535,3535,3535,0
20240731,145100,78938670,3535,3535,3535,3535,0
20240731,145000,78938670,3535,3535,3535,3535,0
20240731,144900,78938670,3535,3535,3535,3535,45
20240731,144800,78779595,3535,3535,3535,3535,0
20240731,144700,78779595,3535,3535,3535,3535,0
20240731,144600,78779595,3535,3530,3535,3530,167
20240731,144500,78189985,3530,3530,3530,3530,0
20240731,144400,78189985,3530,3530,3530,3530,45
20240731,144300,78031135,3530,3530,3530,3530,0
20240731,144200,78031135,3530,3530,3530,3530,126
20240731,144100,77586355,3540,3540,3540,3540,0
20240731,144000,77586355,3540,3540,3540,3540,0
20240731,143900,77586355,3540,3540,3540,3540,0
20240731,143800,77586355,3540,3540,3540,3540,0
20240731,143700,77586355,3540,3540,3540,3540,0
20240731,143600,77586355,3540,3540,3540,3540,0
20240731,143500,77586355,3540,3540,3540,3540,0
20240731,143400,77586355,3540,3540,3540,3540,0
20240731,143300,77586355,3540,3540,3540,3540,0
20240731,143200,77586355,3540,3540,3540,3540,0
20240731,143100,77586355,3540,3540,3540,3540,3
20240731,143000,77575735,3540,3540,3540,3540,0
20240731,142900,77575735,3540,3540,3540,3540,1
20240731,142800,77572195,3520,3520,3520,3520,0
20240731,142700,77572195,3520,3520,3520,3520,19
20240731,142600,77505315,3540,3540,3540,3540,0
20240731,142500,77505315,3540,3540,3540,3540,0
20240731,142400,77505315,3540,3540,3540,3540,0
20240731,142300,77505315,3540,3540,3540,3540,0
20240731,142200,77505315,3540,3540,3540,3540,1
20240731,142100,77501775,3520,3520,3520,3520,6
20240731,142000,77480655,3555,3555,3555,3555,0
20240731,141900,77480655,3555,3555,3555,3555,0
20240731,141800,77480655,3555,3525,3555,3520,26
20240731,141700,77389075,3555,3555,3555,3555,0
20240731,141600,77389075,3555,3555,3555,3555,0
20240731,141500,77389075,3555,3555,3555,3555,1
20240731,141400,77385520,3520,3520,3520,3520,0
20240731,141300,77385520,3520,3555,3555,3520,2
20240731,141200,77378445,3520,3520,3520,3520,2
20240731,141100,77371405,3555,3555,3555,3555,0
20240731,141000,77371405,3555,3520,3555,3520,8
20240731,140900,77343210,3555,3520,3555,3520,22
20240731,140800,77265735,3520,3520,3520,3520,0
20240731,140700,77265735,3520,3520,3520,3520,0
20240731,140600,77265735,3520,3520,3520,3520,21
20240731,140500,77191815,3520,3520,3520,3520,0
20240731,140400,77191815,3520,3520,3520,3520,0
20240731,140300,77191815,3520,3520,3520,3520,21
20240731,140200,77117895,3520,3520,3520,3520,21
20240731,140100,77043975,3520,3525,3525,3520,21
20240731,140000,76970035,3525,3525,3525,3525,649
20240731,135900,74682310,3525,3525,3525,3525,1352
20240731,135800,69916510,3525,3525,3525,3525,0
20240731,135700,69916510,3525,3525,3525,3525,0
20240731,135600,69916510,3525,3525,3525,3525,0
20240731,135500,69916510,3525,3525,3525,3525,22
20240731,135400,69838960,3525,3525,3525,3525,0
20240731,135300,69838960,3525,3525,3525,3525,0
20240731,135200,69838960,3525,3525,3525,3525,22
20240731,135100,69761410,3525,3525,3525,3525,0
20240731,135000,69761410,3525,3525,3525,3525,0
20240731,134900,69761410,3525,3525,3525,3525,6
20240731,134800,69740260,3525,3525,3525,3525,0
20240731,134700,69740260,3525,3525,3525,3525,0
20240731,134600,69740260,3525,3525,3525,3525,17
20240731,134500,69680335,3525,3525,3525,3525,0
20240731,134400,69680335,3525,3525,3525,3525,0
20240731,134300,69680335,3525,3525,3525,3525,18
20240731,134200,69616885,3525,3530,3530,3525,18
20240731,134100,69553430,3530,3530,3530,3530,18
20240731,134000,69489890,3530,3540,3540,3530,2580
20240731,133900,60379200,3565,3565,3565,3565,0
20240731,133800,60379200,3565,3565,3565,3565,0
20240731,133700,60379200,3565,3565,3565,3565,0
20240731,133600,60379200,3565,3565,3565,3565,0
20240731,133500,60379200,3565,3565,3565,3565,0
20240731,133400,60379200,3565,3565,3565,3565,0
20240731,133300,60379200,3565,3565,3565,3565,0
20240731,133200,60379200,3565,3565,3565,3565,0
20240731,133100,60379200,3565,3565,3565,3565,0
20240731,133000,60379200,3565,3565,3565,3565,0
20240731,132900,60379200,3565,3565,3565,3565,0
20240731,132800,60379200,3565,3565,3565,3565,0
20240731,132700,60379200,3565,3565,3565,3565,0
20240731,132600,60379200,3565,3565,3565,3565,0
20240731,132500,60379200,3565,3565,3565,3565,0
20240731,132400,60379200,3565,3565,3565,3565,0
20240731,132300,60379200,3565,3565,3565,3565,0
20240731,132200,60379200,3565,3565,3565,3565,0
20240731,132100,60379200,3565,3565,3565,3565,0
20240731,132000,60379200,3565,3565,3565,3565,0
20240731,131900,60379200,3565,3565,3565,3565,0
20240731,131800,60379200,3565,3565,3565,3565,0
20240731,131700,60379200,3565,3565,3565,3565,0
20240731,131600,60379200,3565,3565,3565,3565,0
20240731,131500,60379200,3565,3565,3565,3565,7
20240731,131400,60354245,3535,3535,3535,3535,0
20240731,131300,60354245,3535,3535,3535,3535,0
20240731,131200,60354245,3535,3535,3535,3535,0
20240731,131100,60354245,3535,3535,3535,3535,0
20240731,131000,60354245,3535,3535,3535,3535,0
20240731,130900,60354245,3535,3535,3535,3535,0
20240731,130800,60354245,3535,3535,3535,3535,0
20240731,130700,60354245,3535,3535,3535,3535,0
20240731,130600,60354245,3535,3535,3535,3535,0
20240731,130500,60354245,3535,3535,3535,3535,0
20240731,130400,60354245,3535,3545,3545,3535,68
20240731,130300,60113610,3575,3575,3575,3575,0
20240731,130200,60113610,3575,3575,3575,3575,0
20240731,130100,60113610,3575,3575,3575,3575,1
20240731,130000,60110035,3545,3545,3545,3545,0
20240731,125900,60110035,3545,3545,3545,3545,0
20240731,125800,60110035,3545,3545,3545,3545,0
20240731,125700,60110035,3545,3545,3545,3545,0
20240731,125600,60110035,3545,3545,3545,3545,0
20240731,125500,60110035,3545,3545,3545,3545,0
20240731,125400,60110035,3545,3545,3545,3545,0
20240731,125300,60110035,3545,3545,3545,3545,0
20240731,125200,60110035,3545,3545,3545,3545,0
20240731,125100,60110035,3545,3545,3545,3545,0
20240731,125000,60110035,3545,3550,3550,3545,3812
20240731,124900,46596460,3545,3545,3545,3545,0
20240731,124800,46596460,3545,3545,3545,3545,0
20240731,124700,46596460,3545,3545,3545,3545,0
20240731,124600,46596460,3545,3545,3545,3545,0
20240731,124500,46596460,3545,3545,3545,3545,0
20240731,124400,46596460,3545,3545,3545,3545,0
20240731,124300,46596460,3545,3545,3545,3545,0
20240731,124200,46596460,3545,3545,3545,3545,0
20240731,124100,46596460,3545,3545,3545,3545,0
20240731,124000,46596460,3545,3545,3545,3545,0
20240731,123900,46596460,3545,3545,3545,3545,0
20240731,123800,46596460,3545,3545,3545,3545,0
20240731,123700,46596460,3545,3545,3545,3545,0
20240731,123600,46596460,3545,3545,3545,3545,0
20240731,123500,46596460,3545,3545,3545,3545,0
20240731,123400,46596460,3545,3545,3545,3545,0
20240731,123300,46596460,3545,3545,3545,3545,0
20240731,123200,46596460,3545,3545,3545,3545,0
20240731,123100,46596460,3545,3545,3545,3545,0
20240731,123000,46596460,3545,3545,3545,3545,0
20240731,122900,46596460,3545,3545,3545,3545,0
20240731,122800,46596460,3545,3545,3545,3545,0
20240731,122700,46596460,3545,3545,3545,3545,0
20240731,122600,46596460,3545,3545,3545,3545,0
20240731,122500,46596460,3545,3545,3545,3545,0
20240731,122400,46596460,3545,3545,3545,3545,0
20240731,122300,46596460,3545,3545,3545,3545,0
20240731,122200,46596460,3545,3550,3550,3545,23
20240731,122100,46514920,3550,3575,3575,3550,27
20240731,122000,46418945,3575,3575,3575,3575,1
20240731,121900,46415370,3575,3545,3575,3545,112
20240731,121800,46017970,3545,3545,3545,3545,27
20240731,121700,45922255,3550,3550,3550,3550,0
20240731,121600,45922255,3550,3550,3550,3550,0
20240731,121500,45922255,3550,3550,3550,3550,0
20240731,121400,45922255,3550,3550,3550,3550,0
20240731,121300,45922255,3550,3550,3550,3550,0
20240731,121200,45922255,3550,3550,3550,3550,0
20240731,121100,45922255,3550,3550,3550,3550,0
20240731,121000,45922255,3550,3550,3550,3550,0
20240731,120900,45922255,3550,3550,3550,3550,10
20240731,120800,45886755,3575,3575,3575,3575,0
20240731,120700,45886755,3575,3575,3575,3575,0
20240731,120600,45886755,3575,3575,3575,3575,0
20240731,120500,45886755,3575,3575,3575,3575,0
20240731,120400,45886755,3575,3575,3575,3575,0
20240731,120300,45886755,3575,3575,3575,3575,0
20240731,120200,45886755,3575,3575,3575,3575,0
20240731,120100,45886755,3575,3575,3575,3575,0
20240731,120000,45886755,3575,3575,3575,3575,0
20240731,115900,45886755,3575,3575,3575,3575,0
20240731,115800,45886755,3575,3575,3575,3575,0
20240731,115700,45886755,3575,3575,3575,3575,0
20240731,115600,45886755,3575,3575,3575,3575,0
20240731,115500,45886755,3575,3575,3575,3575,0
20240731,115400,45886755,3575,3575,3575,3575,0
20240731,115300,45886755,3575,3575,3575,3575,0
20240731,115200,45886755,3575,3575,3575,3575,0
20240731,115100,45886755,3575,3575,3575,3575,0
20240731,115000,45886755,3575,3575,3575,3575,1
20240731,114900,45883180,3545,3545,3545,3545,0
20240731,114800,45883180,3545,3545,3545,3545,0
20240731,114700,45883180,3545,3545,3545,3545,0
20240731,114600,45883180,3545,3545,3545,3545,0
20240731,114500,45883180,3545,3545,3545,3545,0
20240731,114400,45883180,3545,3545,3545,3545,0
20240731,114300,45883180,3545,3545,3545,3545,27
20240731,114200,45787465,3545,3545,3545,3545,27
20240731,114100,45691750,3575,3575,3575,3575,0
20240731,114000,45691750,3575,3575,3575,3575,0
20240731,113900,45691750,3575,3575,3575,3575,0
20240731,113800,45691750,3575,3575,3575,3575,0
20240731,113700,45691750,3575,3575,3575,3575,0
20240731,113600,45691750,3575,3575,3575,3575,0
20240731,113500,45691750,3575,3575,3575,3575,0
20240731,113400,45691750,3575,3575,3575,3575,1
20240731,113300,45688175,3545,3545,3545,3545,0
20240731,113200,45688175,3545,3545,3545,3545,0
20240731,113100,45688175,3545,3545,3545,3545,0
20240731,113000,45688175,3545,3545,3545,3545,0
20240731,112900,45688175,3545,3545,3545,3545,11
20240731,112800,45649180,3575,3575,3575,3575,0
20240731,112700,45649180,3575,3575,3575,3575,0
20240731,112600,45649180,3575,3575,3575,3575,0
20240731,112500,45649180,3575,3575,3575,3575,0
20240731,112400,45649180,3575,3575,3575,3575,0
20240731,112300,45649180,3575,3575,3575,3575,0
20240731,112200,45649180,3575,3575,3575,3575,5
20240731,112100,45631305,3580,3580,3580,3580,0
20240731,112000,45631305,3580,3580,3580,3580,0
20240731,111900,45631305,3580,3580,3580,3580,0
20240731,111800,45631305,3580,3580,3580,3580,0
20240731,111700,45631305,3580,3580,3580,3580,0
20240731,111600,45631305,3580,3580,3580,3580,0
20240731,111500,45631305,3580,3580,3580,3580,0
20240731,111400,45631305,3580,3580,3580,3580,0
20240731,111300,45631305,3580,3580,3580,3580,30
20240731,111200,45523905,3575,3555,3575,3555,58
20240731,111100,45317675,3530,3530,3530,3530,0
20240731,111000,45317675,3530,3530,3530,3530,0
20240731,110900,45317675,3530,3530,3530,3530,0
20240731,110800,45317675,3530,3530,3530,3530,0
20240731,110700,45317675,3530,3530,3530,3530,0
20240731,110600,45317675,3530,3530,3530,3530,0
20240731,110500,45317675,3530,3530,3530,3530,0
20240731,110400,45317675,3530,3530,3530,3530,0
20240731,110300,45317675,3530,3530,3530,3530,0
20240731,110200,45317675,3530,3530,3530,3530,0
20240731,110100,45317675,3530,3530,3530,3530,0
20240731,110000,45317675,3530,3530,3530,3530,10
20240731,105900,45282375,3535,3535,3535,3535,0
20240731,105800,45282375,3535,3535,3535,3535,57
20240731,105700,45080880,3530,3535,3535,3530,80
20240731,105600,44798350,3535,3535,3535,3535,41
20240731,105500,44653415,3580,3550,3580,3535,2318
20240731,105400,36443060,3580,3580,3580,3580,1
20240731,105300,36439480,3550,3550,3550,3550,0
20240731,105200,36439480,3550,3550,3550,3550,0
20240731,105100,36439480,3550,3550,3550,3550,0
20240731,105000,36439480,3550,3550,3550,3550,0
20240731,104900,36439480,3550,3550,3550,3550,14
20240731,104800,36389780,3550,3550,3550,3550,45
20240731,104700,36230030,3555,3555,3555,3555,0
20240731,104600,36230030,3555,3555,3555,3555,0
20240731,104500,36230030,3555,3555,3555,3555,1
20240731,104400,36226475,3585,3585,3585,3585,0
20240731,104300,36226475,3585,3585,3585,3585,0
20240731,104200,36226475,3585,3585,3585,3585,1
20240731,104100,36222890,3550,3555,3555,3550,53
20240731,104000,36034735,3585,3585,3585,3585,0
20240731,103900,36034735,3585,3585,3585,3585,0
20240731,103800,36034735,3585,3585,3585,3585,0
20240731,103700,36034735,3585,3585,3585,3585,0
20240731,103600,36034735,3585,3585,3585,3585,0
20240731,103500,36034735,3585,3585,3585,3585,1
20240731,103400,36031150,3550,3550,3550,3550,0
20240731,103300,36031150,3550,3550,3550,3550,0
20240731,103200,36031150,3550,3550,3550,3550,0
20240731,103100,36031150,3550,3550,3550,3550,18
20240731,103000,35967250,3585,3585,3585,3585,0
20240731,102900,35967250,3585,3585,3585,3585,0
20240731,102800,35967250,3585,3585,3585,3585,0
20240731,102700,35967250,3585,3585,3585,3585,0
20240731,102600,35967250,3585,3585,3585,3585,0
20240731,102500,35967250,3585,3585,3585,3585,0
20240731,102400,35967250,3585,3585,3585,3585,0
20240731,102300,35967250,3585,3585,3585,3585,1
20240731,102200,35963665,3545,3550,3550,3545,28
20240731,102100,35864295,3590,3590,3590,3590,0
20240731,102000,35864295,3590,3585,3590,3585,41
20240731,101900,35717180,3585,3585,3585,3585,0
20240731,101800,35717180,3585,3575,3585,3575,2
20240731,101700,35710020,3545,3570,3570,3545,1000
20240731,101600,32164215,3570,3570,3570,3570,1
20240731,101500,32160645,3570,3570,3570,3570,0
20240731,101400,32160645,3570,3570,3570,3570,0
20240731,101300,32160645,3570,3570,3570,3570,1
20240731,101200,32157075,3580,3580,3580,3580,0
20240731,101100,32157075,3580,3580,3580,3580,0
20240731,101000,32157075,3580,3580,3580,3580,1
20240731,100900,32153495,3575,3575,3575,3575,0
20240731,100800,32153495,3575,3575,3575,3575,0
20240731,100700,32153495,3575,3575,3575,3575,1
20240731,100600,32149920,3590,3590,3590,3590,0
20240731,100500,32149920,3590,3590,3590,3590,0
20240731,100400,32149920,3590,3590,3590,3590,0
20240731,100300,32149920,3590,3590,3590,3590,0
20240731,100200,32149920,3590,3590,3590,3590,1
20240731,100100,32146330,3540,3565,3565,3540,170
20240731,100000,31540980,3540,3605,3605,3540,1001
20240731,095900,27996095,3610,3610,3610,3610,0
20240731,095800,27996095,3610,3610,3610,3610,0
20240731,095700,27996095,3610,3610,3610,3610,5
20240731,095600,27978045,3610,3610,3610,3610,1
20240731,095500,27974435,3605,3605,3605,3605,0
20240731,095400,27974435,3605,3605,3605,3605,0
20240731,095300,27974435,3605,3590,3605,3590,92
20240731,095200,27642805,3590,3570,3590,3570,458
20240731,095100,26000375,3570,3570,3570,3570,0
20240731,095000,26000375,3570,3570,3570,3570,0
20240731,094900,26000375,3570,3570,3570,3570,0
20240731,094800,26000375,3570,3570,3570,3570,0
20240731,094700,26000375,3570,3570,3570,3570,1
20240731,094600,25996805,3540,3540,3540,3540,0
20240731,094500,25996805,3540,3540,3540,3540,1
20240731,094400,25993265,3565,3565,3565,3565,0
20240731,094300,25993265,3565,3565,3565,3565,0
20240731,094200,25993265,3565,3565,3565,3565,0
20240731,094100,25993265,3565,3565,3565,3565,0
20240731,094000,25993265,3565,3565,3565,3565,0
20240731,093900,25993265,3565,3565,3565,3565,0
20240731,093800,25993265,3565,3565,3565,3565,0
20240731,093700,25993265,3565,3565,3565,3565,0
20240731,093600,25993265,3565,3565,3570,3565,3457
20240731,093500,13669045,3565,3565,3565,3565,15
20240731,093400,13615570,3565,3565,3565,3565,0
20240731,093300,13615570,3565,3565,3565,3565,610
20240731,093200,11440920,3570,3570,3570,3570,1
20240731,093100,11437350,3565,3565,3565,3565,0
20240731,093000,11437350,3565,3565,3565,3565,0
20240731,092900,11437350,3565,3565,3565,3565,0
20240731,092800,11437350,3565,3565,3565,3565,107
20240731,092700,11055895,3565,3565,3565,3565,1
20240731,092600,11052330,3535,3535,3535,3535,0
20240731,092500,11052330,3535,3535,3535,3535,2
20240731,092400,11045260,3535,3555,3555,3535,7
20240731,092300,11020495,3560,3525,3565,3525,52
20240731,092200,10836280,3525,3525,3525,3525,89
20240731,092100,10522555,3525,3525,3525,3525,2
20240731,092000,10515505,3565,3565,3565,3565,1
20240731,091900,10511940,3525,3525,3525,3525,2
20240731,091800,10504890,3525,3525,3525,3525,7
20240731,091700,10480215,3565,3565,3565,3565,1
20240731,091600,10476650,3525,3525,3525,3525,0
20240731,091500,10476650,3525,3525,3565,3525,48
20240731,091400,10307410,3525,3525,3570,3525,27
20240731,091300,10212190,3525,3525,3525,3525,39
20240731,091200,10074715,3570,3525,3570,3525,79
20240731,091100,9796195,3530,3525,3575,3525,353
20240731,091000,8535845,3525,3575,3575,3525,10
20240731,090900,8500495,3525,3525,3525,3525,0
20240731,090800,8500495,3525,3525,3525,3525,5
20240731,090700,8482870,3525,3530,3530,3525,86
20240731,090600,8179375,3535,3535,3535,3535,0
20240731,090500,8179375,3535,3535,3535,3535,0
20240731,090400,8179375,3535,3535,3535,3535,1
20240731,090300,8175840,3530,3530,3530,3530,0
20240731,090200,8175840,3530,3530,3530,3530,0
20240731,090100,8175840,3530,3585,3585,3530,3
20240731,090000,8165195,3525,3575,3590,3525,2284