KissMeData/354390/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,211500,3839950,5380,5380,5380,5380,1
20240731,211400,3839950,5380,5380,5380,5380,0
20240731,211300,3839950,5380,5380,5380,5380,0
20240731,211200,3839950,5380,5380,5380,5380,0
20240731,211100,3839950,5380,5380,5380,5380,0
20240731,211000,3839950,5380,5380,5380,5380,0
20240731,210900,3839950,5380,5380,5380,5380,0
20240731,210800,3839950,5380,5380,5380,5380,0
20240731,210700,3839950,5380,5380,5380,5380,0
20240731,210600,3839950,5380,5380,5380,5380,0
20240731,210500,3839950,5380,5380,5380,5380,0
20240731,210400,3839950,5380,5380,5380,5380,0
20240731,210300,3839950,5380,5380,5380,5380,0
20240731,210200,3839950,5380,5380,5380,5380,0
20240731,210100,3839950,5380,5380,5380,5380,0
20240731,210000,3839950,5380,5380,5380,5380,0
20240731,205900,3839950,5380,5380,5380,5380,0
20240731,205800,3839950,5380,5380,5380,5380,0
20240731,205700,3839950,5380,5380,5380,5380,0
20240731,205600,3839950,5380,5380,5380,5380,0
20240731,205500,3839950,5380,5380,5380,5380,0
20240731,205400,3839950,5380,5380,5380,5380,0
20240731,205300,3839950,5380,5380,5380,5380,0
20240731,205200,3839950,5380,5380,5380,5380,0
20240731,205100,3839950,5380,5380,5380,5380,0
20240731,205000,3839950,5380,5380,5380,5380,0
20240731,204900,3839950,5380,5380,5380,5380,0
20240731,204800,3839950,5380,5380,5380,5380,0
20240731,204700,3839950,5380,5380,5380,5380,0
20240731,204600,3839950,5380,5380,5380,5380,0
20240731,204500,3839950,5380,5380,5380,5380,1
20240731,204400,3839950,5380,5380,5380,5380,0
20240731,204300,3839950,5380,5380,5380,5380,0
20240731,204200,3839950,5380,5380,5380,5380,0
20240731,204100,3839950,5380,5380,5380,5380,0
20240731,204000,3839950,5380,5380,5380,5380,0
20240731,203900,3839950,5380,5380,5380,5380,0
20240731,203800,3839950,5380,5380,5380,5380,0
20240731,203700,3839950,5380,5380,5380,5380,0
20240731,203600,3839950,5380,5380,5380,5380,0
20240731,203500,3839950,5380,5380,5380,5380,0
20240731,203400,3839950,5380,5380,5380,5380,0
20240731,203300,3839950,5380,5380,5380,5380,0
20240731,203200,3839950,5380,5380,5380,5380,0
20240731,203100,3839950,5380,5380,5380,5380,0
20240731,203000,3839950,5380,5380,5380,5380,0
20240731,202900,3839950,5380,5380,5380,5380,0
20240731,202800,3839950,5380,5380,5380,5380,0
20240731,202700,3839950,5380,5380,5380,5380,0
20240731,202600,3839950,5380,5380,5380,5380,0
20240731,202500,3839950,5380,5380,5380,5380,0
20240731,202400,3839950,5380,5380,5380,5380,0
20240731,202300,3839950,5380,5380,5380,5380,0
20240731,202200,3839950,5380,5380,5380,5380,0
20240731,202100,3839950,5380,5380,5380,5380,0
20240731,202000,3839950,5380,5380,5380,5380,0
20240731,201900,3839950,5380,5380,5380,5380,0
20240731,201800,3839950,5380,5380,5380,5380,0
20240731,201700,3839950,5380,5380,5380,5380,0
20240731,201600,3839950,5380,5380,5380,5380,0
20240731,201500,3839950,5380,5380,5380,5380,1
20240731,201400,3839950,5380,5380,5380,5380,0
20240731,201300,3839950,5380,5380,5380,5380,0
20240731,201200,3839950,5380,5380,5380,5380,0
20240731,201100,3839950,5380,5380,5380,5380,0
20240731,201000,3839950,5380,5380,5380,5380,0
20240731,200900,3839950,5380,5380,5380,5380,0
20240731,200800,3839950,5380,5380,5380,5380,0
20240731,200700,3839950,5380,5380,5380,5380,0
20240731,200600,3839950,5380,5380,5380,5380,0
20240731,200500,3839950,5380,5380,5380,5380,0
20240731,200400,3839950,5380,5380,5380,5380,0
20240731,200300,3839950,5380,5380,5380,5380,0
20240731,200200,3839950,5380,5380,5380,5380,0
20240731,200100,3839950,5380,5380,5380,5380,0
20240731,200000,3839950,5380,5380,5380,5380,0
20240731,195900,3839950,5380,5380,5380,5380,0
20240731,195800,3839950,5380,5380,5380,5380,0
20240731,195700,3839950,5380,5380,5380,5380,0
20240731,195600,3839950,5380,5380,5380,5380,0
20240731,195500,3839950,5380,5380,5380,5380,0
20240731,195400,3839950,5380,5380,5380,5380,0
20240731,195300,3839950,5380,5380,5380,5380,0
20240731,195200,3839950,5380,5380,5380,5380,0
20240731,195100,3839950,5380,5380,5380,5380,0
20240731,195000,3839950,5380,5380,5380,5380,0
20240731,194900,3839950,5380,5380,5380,5380,0
20240731,194800,3839950,5380,5380,5380,5380,0
20240731,194700,3839950,5380,5380,5380,5380,0
20240731,194600,3839950,5380,5380,5380,5380,0
20240731,194500,3839950,5380,5380,5380,5380,1
20240731,194400,3839950,5380,5380,5380,5380,0
20240731,194300,3839950,5380,5380,5380,5380,0
20240731,194200,3839950,5380,5380,5380,5380,0
20240731,194100,3839950,5380,5380,5380,5380,0
20240731,194000,3839950,5380,5380,5380,5380,0
20240731,193900,3839950,5380,5380,5380,5380,0
20240731,193800,3839950,5380,5380,5380,5380,0
20240731,193700,3839950,5380,5380,5380,5380,0
20240731,193600,3839950,5380,5380,5380,5380,0
20240731,193500,3839950,5380,5380,5380,5380,0
20240731,193400,3839950,5380,5380,5380,5380,0
20240731,193300,3839950,5380,5380,5380,5380,0
20240731,193200,3839950,5380,5380,5380,5380,0
20240731,193100,3839950,5380,5380,5380,5380,0
20240731,193000,3839950,5380,5380,5380,5380,0
20240731,192900,3839950,5380,5380,5380,5380,0
20240731,192800,3839950,5380,5380,5380,5380,0
20240731,192700,3839950,5380,5380,5380,5380,0
20240731,192600,3839950,5380,5380,5380,5380,0
20240731,192500,3839950,5380,5380,5380,5380,0
20240731,192400,3839950,5380,5380,5380,5380,0
20240731,192300,3839950,5380,5380,5380,5380,0
20240731,192200,3839950,5380,5380,5380,5380,0
20240731,192100,3839950,5380,5380,5380,5380,0
20240731,192000,3839950,5380,5380,5380,5380,0
20240731,191900,3839950,5380,5380,5380,5380,0
20240731,191800,3839950,5380,5380,5380,5380,0
20240731,191700,3839950,5380,5380,5380,5380,0
20240731,191600,3839950,5380,5380,5380,5380,0
20240731,191500,3839950,5380,5380,5380,5380,1
20240731,191400,3839950,5380,5380,5380,5380,0
20240731,191300,3839950,5380,5380,5380,5380,0
20240731,191200,3839950,5380,5380,5380,5380,0
20240731,191100,3839950,5380,5380,5380,5380,0
20240731,191000,3839950,5380,5380,5380,5380,0
20240731,190900,3839950,5380,5380,5380,5380,0
20240731,190800,3839950,5380,5380,5380,5380,0
20240731,190700,3839950,5380,5380,5380,5380,0
20240731,190600,3839950,5380,5380,5380,5380,0
20240731,190500,3839950,5380,5380,5380,5380,0
20240731,190400,3839950,5380,5380,5380,5380,0
20240731,190300,3839950,5380,5380,5380,5380,0
20240731,190200,3839950,5380,5380,5380,5380,0
20240731,190100,3839950,5380,5380,5380,5380,0
20240731,190000,3839950,5380,5380,5380,5380,0
20240731,185900,3839950,5380,5380,5380,5380,0
20240731,185800,3839950,5380,5380,5380,5380,0
20240731,185700,3839950,5380,5380,5380,5380,0
20240731,185600,3839950,5380,5380,5380,5380,0
20240731,185500,3839950,5380,5380,5380,5380,0
20240731,185400,3839950,5380,5380,5380,5380,0
20240731,185300,3839950,5380,5380,5380,5380,0
20240731,185200,3839950,5380,5380,5380,5380,0
20240731,185100,3839950,5380,5380,5380,5380,0
20240731,185000,3839950,5380,5380,5380,5380,0
20240731,184900,3839950,5380,5380,5380,5380,0
20240731,184800,3839950,5380,5380,5380,5380,0
20240731,184700,3839950,5380,5380,5380,5380,0
20240731,184600,3839950,5380,5380,5380,5380,0
20240731,184500,3839950,5380,5380,5380,5380,1
20240731,184400,3839950,5380,5380,5380,5380,0
20240731,184300,3839950,5380,5380,5380,5380,0
20240731,184200,3839950,5380,5380,5380,5380,0
20240731,184100,3839950,5380,5380,5380,5380,0
20240731,184000,3839950,5380,5380,5380,5380,0
20240731,183900,3839950,5380,5380,5380,5380,0
20240731,183800,3839950,5380,5380,5380,5380,0
20240731,183700,3839950,5380,5380,5380,5380,0
20240731,183600,3839950,5380,5380,5380,5380,0
20240731,183500,3839950,5380,5380,5380,5380,0
20240731,183400,3839950,5380,5380,5380,5380,0
20240731,183300,3839950,5380,5380,5380,5380,0
20240731,183200,3839950,5380,5380,5380,5380,0
20240731,183100,3839950,5380,5380,5380,5380,0
20240731,183000,3839950,5380,5380,5380,5380,0
20240731,182900,3839950,5380,5380,5380,5380,0
20240731,182800,3839950,5380,5380,5380,5380,0
20240731,182700,3839950,5380,5380,5380,5380,0
20240731,182600,3839950,5380,5380,5380,5380,0
20240731,182500,3839950,5380,5380,5380,5380,0
20240731,182400,3839950,5380,5380,5380,5380,0
20240731,182300,3839950,5380,5380,5380,5380,0
20240731,182200,3839950,5380,5380,5380,5380,0
20240731,182100,3839950,5380,5380,5380,5380,0
20240731,182000,3839950,5380,5380,5380,5380,0
20240731,181900,3839950,5380,5380,5380,5380,0
20240731,181800,3839950,5380,5380,5380,5380,0
20240731,181700,3839950,5380,5380,5380,5380,0
20240731,181600,3839950,5380,5380,5380,5380,0
20240731,181500,3839950,5380,5380,5380,5380,1
20240731,181400,3839950,5380,5380,5380,5380,0
20240731,181300,3839950,5380,5380,5380,5380,0
20240731,181200,3839950,5380,5380,5380,5380,0
20240731,181100,3839950,5380,5380,5380,5380,0
20240731,181000,3839950,5380,5380,5380,5380,0
20240731,180900,3839950,5380,5380,5380,5380,0
20240731,180800,3839950,5380,5380,5380,5380,0
20240731,180700,3839950,5380,5380,5380,5380,0
20240731,180600,3839950,5380,5380,5380,5380,0
20240731,180500,3839950,5380,5380,5380,5380,0
20240731,180400,3839950,5380,5380,5380,5380,0
20240731,180300,3839950,5380,5380,5380,5380,0
20240731,180200,3839950,5380,5380,5380,5380,0
20240731,180100,3839950,5380,5380,5380,5380,0
20240731,180000,3839950,5380,5380,5380,5380,0
20240731,175900,3839950,5380,5380,5380,5380,0
20240731,175800,3839950,5380,5380,5380,5380,0
20240731,175700,3839950,5380,5380,5380,5380,0
20240731,175600,3839950,5380,5380,5380,5380,0
20240731,175500,3839950,5380,5380,5380,5380,0
20240731,175400,3839950,5380,5380,5380,5380,0
20240731,175300,3839950,5380,5380,5380,5380,0
20240731,175200,3839950,5380,5380,5380,5380,0
20240731,175100,3839950,5380,5380,5380,5380,0
20240731,175000,3839950,5380,5380,5380,5380,0
20240731,174900,3839950,5380,5380,5380,5380,0
20240731,174800,3839950,5380,5380,5380,5380,0
20240731,174700,3839950,5380,5380,5380,5380,0
20240731,174600,3839950,5380,5380,5380,5380,0
20240731,174500,3839950,5380,5380,5380,5380,1
20240731,174400,3839950,5380,5380,5380,5380,0
20240731,174300,3839950,5380,5380,5380,5380,0
20240731,174200,3839950,5380,5380,5380,5380,0
20240731,174100,3839950,5380,5380,5380,5380,0
20240731,174000,3839950,5380,5380,5380,5380,0
20240731,173900,3839950,5380,5380,5380,5380,0
20240731,173800,3839950,5380,5380,5380,5380,0
20240731,173700,3839950,5380,5380,5380,5380,0
20240731,173600,3839950,5380,5380,5380,5380,0
20240731,173500,3839950,5380,5380,5380,5380,0
20240731,173400,3839950,5380,5380,5380,5380,0
20240731,173300,3839950,5380,5380,5380,5380,0
20240731,173200,3839950,5380,5380,5380,5380,0
20240731,173100,3839950,5380,5380,5380,5380,0
20240731,173000,3839950,5380,5380,5380,5380,0
20240731,172900,3839950,5380,5380,5380,5380,0
20240731,172800,3839950,5380,5380,5380,5380,0
20240731,172700,3839950,5380,5380,5380,5380,0
20240731,172600,3839950,5380,5380,5380,5380,0
20240731,172500,3839950,5380,5380,5380,5380,0
20240731,172400,3839950,5380,5380,5380,5380,0
20240731,172300,3839950,5380,5380,5380,5380,0
20240731,172200,3839950,5380,5380,5380,5380,0
20240731,172100,3839950,5380,5380,5380,5380,0
20240731,172000,3839950,5380,5380,5380,5380,0
20240731,171900,3839950,5380,5380,5380,5380,0
20240731,171800,3839950,5380,5380,5380,5380,0
20240731,171700,3839950,5380,5380,5380,5380,0
20240731,171600,3839950,5380,5380,5380,5380,0
20240731,171500,3839950,5380,5380,5380,5380,1
20240731,171400,3839950,5380,5380,5380,5380,0
20240731,171300,3839950,5380,5380,5380,5380,0
20240731,171200,3839950,5380,5380,5380,5380,0
20240731,171100,3839950,5380,5380,5380,5380,0
20240731,171000,3839950,5380,5380,5380,5380,0
20240731,170900,3839950,5380,5380,5380,5380,0
20240731,170800,3839950,5380,5380,5380,5380,0
20240731,170700,3839950,5380,5380,5380,5380,0
20240731,170600,3839950,5380,5380,5380,5380,0
20240731,170500,3839950,5380,5380,5380,5380,0
20240731,170400,3839950,5380,5380,5380,5380,0
20240731,170300,3839950,5380,5380,5380,5380,0
20240731,170200,3839950,5380,5380,5380,5380,0
20240731,170100,3839950,5380,5380,5380,5380,0
20240731,170000,3839950,5380,5380,5380,5380,0
20240731,165900,3839950,5380,5380,5380,5380,0
20240731,165800,3839950,5380,5380,5380,5380,0
20240731,165700,3839950,5380,5380,5380,5380,0
20240731,165600,3839950,5380,5380,5380,5380,0
20240731,165500,3839950,5380,5380,5380,5380,0
20240731,165400,3839950,5380,5380,5380,5380,0
20240731,165300,3839950,5380,5380,5380,5380,0
20240731,165200,3839950,5380,5380,5380,5380,0
20240731,165100,3839950,5380,5380,5380,5380,0
20240731,165000,3839950,5380,5380,5380,5380,0
20240731,164900,3839950,5380,5380,5380,5380,0
20240731,164800,3839950,5380,5380,5380,5380,0
20240731,164700,3839950,5380,5380,5380,5380,0
20240731,164600,3839950,5380,5380,5380,5380,0
20240731,164500,3839950,5380,5380,5380,5380,1
20240731,164400,3839950,5380,5380,5380,5380,0
20240731,164300,3839950,5380,5380,5380,5380,0
20240731,164200,3839950,5380,5380,5380,5380,0
20240731,164100,3839950,5380,5380,5380,5380,0
20240731,164000,3839950,5380,5380,5380,5380,0
20240731,163900,3839950,5380,5380,5380,5380,0
20240731,163800,3839950,5380,5380,5380,5380,0
20240731,163700,3839950,5380,5380,5380,5380,0
20240731,163600,3839950,5380,5380,5380,5380,0
20240731,163500,3839950,5380,5380,5380,5380,0
20240731,163400,3839950,5380,5380,5380,5380,0
20240731,163300,3839950,5380,5380,5380,5380,0
20240731,163200,3839950,5380,5380,5380,5380,0
20240731,163100,3839950,5380,5380,5380,5380,0
20240731,163000,3839950,5380,5380,5380,5380,0
20240731,162900,3839950,5380,5380,5380,5380,0
20240731,162800,3839950,5380,5380,5380,5380,0
20240731,162700,3839950,5380,5380,5380,5380,0
20240731,162600,3839950,5380,5380,5380,5380,0
20240731,162500,3839950,5380,5380,5380,5380,0
20240731,162400,3839950,5380,5380,5380,5380,0
20240731,162300,3839950,5380,5380,5380,5380,0
20240731,162200,3839950,5380,5380,5380,5380,0
20240731,162100,3839950,5380,5380,5380,5380,0
20240731,162000,3839950,5380,5380,5380,5380,0
20240731,161900,3839950,5380,5380,5380,5380,0
20240731,161800,3839950,5380,5380,5380,5380,0
20240731,161700,3839950,5380,5380,5380,5380,0
20240731,161600,3839950,5380,5380,5380,5380,0
20240731,161500,3839950,5380,5380,5380,5380,1
20240731,161400,3839950,5380,5380,5380,5380,0
20240731,161300,3839950,5380,5380,5380,5380,0
20240731,161200,3839950,5380,5380,5380,5380,0
20240731,161100,3839950,5380,5380,5380,5380,0
20240731,161000,3839950,5380,5380,5380,5380,0
20240731,160900,3839950,5380,5380,5380,5380,0
20240731,160800,3839950,5380,5380,5380,5380,0
20240731,160700,3839950,5380,5380,5380,5380,0
20240731,160600,3839950,5380,5380,5380,5380,0
20240731,160500,3839950,5380,5380,5380,5380,0
20240731,160400,3839950,5380,5380,5380,5380,0
20240731,160300,3839950,5380,5380,5380,5380,0
20240731,160200,3839950,5380,5380,5380,5380,0
20240731,160100,3839950,5380,5380,5380,5380,0
20240731,160000,3839950,5380,5380,5380,5380,0
20240731,155900,3839950,5380,5380,5380,5380,0
20240731,155800,3839950,5380,5380,5380,5380,0
20240731,155700,3839950,5380,5380,5380,5380,0
20240731,155600,3839950,5380,5380,5380,5380,0
20240731,155500,3839950,5380,5380,5380,5380,0
20240731,155400,3839950,5380,5380,5380,5380,0
20240731,155300,3839950,5380,5380,5380,5380,0
20240731,155200,3839950,5380,5380,5380,5380,0
20240731,155100,3839950,5380,5380,5380,5380,0
20240731,155000,3839950,5380,5380,5380,5380,0
20240731,154900,3839950,5380,5380,5380,5380,0
20240731,154800,3839950,5380,5380,5380,5380,0
20240731,154700,3839950,5380,5380,5380,5380,0
20240731,154600,3839950,5380,5380,5380,5380,0
20240731,154500,3839950,5380,5380,5380,5380,1
20240731,154400,3839950,5380,5380,5380,5380,0
20240731,154300,3839950,5380,5380,5380,5380,0
20240731,154200,3839950,5380,5380,5380,5380,0
20240731,154100,3839950,5380,5380,5380,5380,0
20240731,154000,3839950,5380,5380,5380,5380,0
20240731,153900,3839950,5380,5380,5380,5380,0
20240731,153800,3839950,5380,5380,5380,5380,0
20240731,153700,3839950,5380,5380,5380,5380,0
20240731,153600,3839950,5380,5380,5380,5380,0
20240731,153500,3839950,5380,5380,5380,5380,0
20240731,153400,3839950,5380,5380,5380,5380,0
20240731,153300,3839950,5380,5380,5380,5380,0
20240731,153200,3839950,5380,5380,5380,5380,0
20240731,153100,3839950,5380,5380,5380,5380,0
20240731,153000,3839950,5380,5380,5380,5380,1
20240731,152900,3834570,5380,5380,5380,5380,0
20240731,152800,3834570,5380,5380,5380,5380,0
20240731,152700,3834570,5380,5380,5380,5380,0
20240731,152600,3834570,5380,5380,5380,5380,0
20240731,152500,3834570,5380,5380,5380,5380,0
20240731,152400,3834570,5380,5380,5380,5380,0
20240731,152300,3834570,5380,5380,5380,5380,0
20240731,152200,3834570,5380,5380,5380,5380,0
20240731,152100,3834570,5380,5380,5380,5380,0
20240731,152000,3834570,5380,5380,5380,5380,0
20240731,151900,3834570,5380,5380,5380,5380,0
20240731,151800,3834570,5380,5380,5380,5380,0
20240731,151700,3834570,5380,5380,5380,5380,0
20240731,151600,3834570,5380,5380,5380,5380,0
20240731,151500,3834570,5380,5380,5380,5380,0
20240731,151400,3834570,5380,5380,5380,5380,0
20240731,151300,3834570,5380,5380,5380,5380,0
20240731,151200,3834570,5380,5380,5380,5380,0
20240731,151100,3834570,5380,5380,5380,5380,0
20240731,151000,3834570,5380,5380,5380,5380,0
20240731,150900,3834570,5380,5380,5380,5380,0
20240731,150800,3834570,5380,5380,5380,5380,0
20240731,150700,3834570,5380,5380,5380,5380,0
20240731,150600,3834570,5380,5380,5380,5380,0
20240731,150500,3834570,5380,5380,5380,5380,0
20240731,150400,3834570,5380,5380,5380,5380,0
20240731,150300,3834570,5380,5380,5380,5380,0
20240731,150200,3834570,5380,5380,5380,5380,0
20240731,150100,3834570,5380,5380,5380,5380,0
20240731,150000,3834570,5380,5380,5380,5380,0
20240731,145900,3834570,5380,5380,5380,5380,0
20240731,145800,3834570,5380,5380,5380,5380,0
20240731,145700,3834570,5380,5380,5380,5380,0
20240731,145600,3834570,5380,5380,5380,5380,0
20240731,145500,3834570,5380,5380,5380,5380,0
20240731,145400,3834570,5380,5380,5380,5380,0
20240731,145300,3834570,5380,5380,5380,5380,0
20240731,145200,3834570,5380,5380,5380,5380,0
20240731,145100,3834570,5380,5380,5380,5380,0
20240731,145000,3834570,5380,5380,5380,5380,0
20240731,144900,3834570,5380,5380,5380,5380,0
20240731,144800,3834570,5380,5380,5380,5380,0
20240731,144700,3834570,5380,5380,5380,5380,0
20240731,144600,3834570,5380,5380,5380,5380,0
20240731,144500,3834570,5380,5380,5380,5380,0
20240731,144400,3834570,5380,5380,5380,5380,0
20240731,144300,3834570,5380,5380,5380,5380,0
20240731,144200,3834570,5380,5380,5380,5380,0
20240731,144100,3834570,5380,5380,5380,5380,0
20240731,144000,3834570,5380,5380,5380,5380,0
20240731,143900,3834570,5380,5380,5380,5380,0
20240731,143800,3834570,5380,5380,5380,5380,0
20240731,143700,3834570,5380,5380,5380,5380,0
20240731,143600,3834570,5380,5380,5380,5380,0
20240731,143500,3834570,5380,5380,5380,5380,0
20240731,143400,3834570,5380,5380,5380,5380,0
20240731,143300,3834570,5380,5380,5380,5380,0
20240731,143200,3834570,5380,5380,5380,5380,0
20240731,143100,3834570,5380,5380,5380,5380,0
20240731,143000,3834570,5380,5380,5380,5380,0
20240731,142900,3834570,5380,5380,5380,5380,0
20240731,142800,3834570,5380,5380,5380,5380,0
20240731,142700,3834570,5380,5380,5380,5380,0
20240731,142600,3834570,5380,5380,5380,5380,0
20240731,142500,3834570,5380,5380,5380,5380,0
20240731,142400,3834570,5380,5380,5380,5380,0
20240731,142300,3834570,5380,5380,5380,5380,0
20240731,142200,3834570,5380,5380,5380,5380,0
20240731,142100,3834570,5380,5380,5380,5380,0
20240731,142000,3834570,5380,5380,5380,5380,0
20240731,141900,3834570,5380,5380,5380,5380,0
20240731,141800,3834570,5380,5380,5380,5380,0
20240731,141700,3834570,5380,5380,5380,5380,0
20240731,141600,3834570,5380,5380,5380,5380,0
20240731,141500,3834570,5380,5380,5380,5380,0
20240731,141400,3834570,5380,5380,5380,5380,0
20240731,141300,3834570,5380,5380,5380,5380,0
20240731,141200,3834570,5380,5380,5380,5380,0
20240731,141100,3834570,5380,5380,5380,5380,0
20240731,141000,3834570,5380,5380,5380,5380,0
20240731,140900,3834570,5380,5380,5380,5380,0
20240731,140800,3834570,5380,5200,5380,5200,531
20240731,140700,1073190,5210,5210,5210,5210,20
20240731,140600,968990,5380,5380,5380,5380,0
20240731,140500,968990,5380,5380,5380,5380,0
20240731,140400,968990,5380,5380,5380,5380,0
20240731,140300,968990,5380,5380,5380,5380,0
20240731,140200,968990,5380,5380,5380,5380,0
20240731,140100,968990,5380,5380,5380,5380,0
20240731,140000,968990,5380,5380,5380,5380,0
20240731,135900,968990,5380,5380,5380,5380,0
20240731,135800,968990,5380,5380,5380,5380,0
20240731,135700,968990,5380,5380,5380,5380,0
20240731,135600,968990,5380,5380,5380,5380,0
20240731,135500,968990,5380,5380,5380,5380,0
20240731,135400,968990,5380,5380,5380,5380,0
20240731,135300,968990,5380,5380,5380,5380,0
20240731,135200,968990,5380,5380,5380,5380,0
20240731,135100,968990,5380,5380,5380,5380,0
20240731,135000,968990,5380,5380,5380,5380,0
20240731,134900,968990,5380,5380,5380,5380,0
20240731,134800,968990,5380,5380,5380,5380,0
20240731,134700,968990,5380,5380,5380,5380,0
20240731,134600,968990,5380,5380,5380,5380,0
20240731,134500,968990,5380,5380,5380,5380,0
20240731,134400,968990,5380,5380,5380,5380,0
20240731,134300,968990,5380,5380,5380,5380,0
20240731,134200,968990,5380,5380,5380,5380,0
20240731,134100,968990,5380,5380,5380,5380,0
20240731,134000,968990,5380,5380,5380,5380,0
20240731,133900,968990,5380,5380,5380,5380,0
20240731,133800,968990,5380,5380,5380,5380,0
20240731,133700,968990,5380,5380,5380,5380,153
20240731,133600,145850,5390,5390,5390,5390,0
20240731,133500,145850,5390,5390,5390,5390,0
20240731,133400,145850,5390,5390,5390,5390,0
20240731,133300,145850,5390,5390,5390,5390,0
20240731,133200,145850,5390,5390,5390,5390,0
20240731,133100,145850,5390,5390,5390,5390,0
20240731,133000,145850,5390,5390,5390,5390,0
20240731,132900,145850,5390,5390,5390,5390,0
20240731,132800,145850,5390,5390,5390,5390,0
20240731,132700,145850,5390,5390,5390,5390,0
20240731,132600,145850,5390,5390,5390,5390,0
20240731,132500,145850,5390,5390,5390,5390,0
20240731,132400,145850,5390,5390,5390,5390,0
20240731,132300,145850,5390,5390,5390,5390,0
20240731,132200,145850,5390,5390,5390,5390,0
20240731,132100,145850,5390,5390,5390,5390,0
20240731,132000,145850,5390,5390,5390,5390,0
20240731,131900,145850,5390,5390,5390,5390,0
20240731,131800,145850,5390,5390,5390,5390,0
20240731,131700,145850,5390,5390,5390,5390,0
20240731,131600,145850,5390,5390,5390,5390,0
20240731,131500,145850,5390,5390,5390,5390,0
20240731,131400,145850,5390,5390,5390,5390,0
20240731,131300,145850,5390,5390,5390,5390,0
20240731,131200,145850,5390,5390,5390,5390,0
20240731,131100,145850,5390,5390,5390,5390,0
20240731,131000,145850,5390,5390,5390,5390,0
20240731,130900,145850,5390,5390,5390,5390,0
20240731,130800,145850,5390,5390,5390,5390,0
20240731,130700,145850,5390,5390,5390,5390,0
20240731,130600,145850,5390,5390,5390,5390,0
20240731,130500,145850,5390,5390,5390,5390,0
20240731,130400,145850,5390,5390,5390,5390,0
20240731,130300,145850,5390,5390,5390,5390,0
20240731,130200,145850,5390,5390,5390,5390,0
20240731,130100,145850,5390,5390,5390,5390,0
20240731,130000,145850,5390,5390,5390,5390,0
20240731,125900,145850,5390,5390,5390,5390,0
20240731,125800,145850,5390,5390,5390,5390,0
20240731,125700,145850,5390,5390,5390,5390,0
20240731,125600,145850,5390,5390,5390,5390,0
20240731,125500,145850,5390,5390,5390,5390,0
20240731,125400,145850,5390,5390,5390,5390,0
20240731,125300,145850,5390,5390,5390,5390,0
20240731,125200,145850,5390,5390,5390,5390,0
20240731,125100,145850,5390,5390,5390,5390,0
20240731,125000,145850,5390,5390,5390,5390,0
20240731,124900,145850,5390,5390,5390,5390,0
20240731,124800,145850,5390,5390,5390,5390,0
20240731,124700,145850,5390,5390,5390,5390,0
20240731,124600,145850,5390,5390,5390,5390,0
20240731,124500,145850,5390,5390,5390,5390,0
20240731,124400,145850,5390,5390,5390,5390,0
20240731,124300,145850,5390,5390,5390,5390,0
20240731,124200,145850,5390,5390,5390,5390,0
20240731,124100,145850,5390,5390,5390,5390,0
20240731,124000,145850,5390,5390,5390,5390,0
20240731,123900,145850,5390,5390,5390,5390,0
20240731,123800,145850,5390,5390,5390,5390,0
20240731,123700,145850,5390,5390,5390,5390,0
20240731,123600,145850,5390,5390,5390,5390,0
20240731,123500,145850,5390,5390,5390,5390,0
20240731,123400,145850,5390,5390,5390,5390,0
20240731,123300,145850,5390,5390,5390,5390,0
20240731,123200,145850,5390,5390,5390,5390,0
20240731,123100,145850,5390,5390,5390,5390,0
20240731,123000,145850,5390,5390,5390,5390,0
20240731,122900,145850,5390,5390,5390,5390,0
20240731,122800,145850,5390,5390,5390,5390,0
20240731,122700,145850,5390,5390,5390,5390,0
20240731,122600,145850,5390,5390,5390,5390,0
20240731,122500,145850,5390,5390,5390,5390,0
20240731,122400,145850,5390,5390,5390,5390,0
20240731,122300,145850,5390,5390,5390,5390,0
20240731,122200,145850,5390,5390,5390,5390,0
20240731,122100,145850,5390,5390,5390,5390,0
20240731,122000,145850,5390,5390,5390,5390,0
20240731,121900,145850,5390,5390,5390,5390,0
20240731,121800,145850,5390,5390,5390,5390,0
20240731,121700,145850,5390,5390,5390,5390,0
20240731,121600,145850,5390,5390,5390,5390,0
20240731,121500,145850,5390,5390,5390,5390,0
20240731,121400,145850,5390,5390,5390,5390,0
20240731,121300,145850,5390,5390,5390,5390,0
20240731,121200,145850,5390,5390,5390,5390,0
20240731,121100,145850,5390,5390,5390,5390,0
20240731,121000,145850,5390,5390,5390,5390,0
20240731,120900,145850,5390,5390,5390,5390,0
20240731,120800,145850,5390,5390,5390,5390,0
20240731,120700,145850,5390,5390,5390,5390,0
20240731,120600,145850,5390,5390,5390,5390,0
20240731,120500,145850,5390,5390,5390,5390,0
20240731,120400,145850,5390,5390,5390,5390,0
20240731,120300,145850,5390,5390,5390,5390,0
20240731,120200,145850,5390,5390,5390,5390,0
20240731,120100,145850,5390,5390,5390,5390,0
20240731,120000,145850,5390,5390,5390,5390,0
20240731,115900,145850,5390,5390,5390,5390,0
20240731,115800,145850,5390,5390,5390,5390,0
20240731,115700,145850,5390,5390,5390,5390,0
20240731,115600,145850,5390,5390,5390,5390,0
20240731,115500,145850,5390,5390,5390,5390,0
20240731,115400,145850,5390,5390,5390,5390,0
20240731,115300,145850,5390,5390,5390,5390,0
20240731,115200,145850,5390,5390,5390,5390,0
20240731,115100,145850,5390,5390,5390,5390,0
20240731,115000,145850,5390,5390,5390,5390,0
20240731,114900,145850,5390,5390,5390,5390,0
20240731,114800,145850,5390,5390,5390,5390,0
20240731,114700,145850,5390,5390,5390,5390,0
20240731,114600,145850,5390,5390,5390,5390,0
20240731,114500,145850,5390,5390,5390,5390,0
20240731,114400,145850,5390,5390,5390,5390,0
20240731,114300,145850,5390,5390,5390,5390,0
20240731,114200,145850,5390,5390,5390,5390,0
20240731,114100,145850,5390,5390,5390,5390,0
20240731,114000,145850,5390,5390,5390,5390,0
20240731,113900,145850,5390,5390,5390,5390,0
20240731,113800,145850,5390,5390,5390,5390,0
20240731,113700,145850,5390,5390,5390,5390,0
20240731,113600,145850,5390,5390,5390,5390,0
20240731,113500,145850,5390,5390,5390,5390,0
20240731,113400,145850,5390,5390,5390,5390,0
20240731,113300,145850,5390,5390,5390,5390,0
20240731,113200,145850,5390,5390,5390,5390,0
20240731,113100,145850,5390,5390,5390,5390,0
20240731,113000,145850,5390,5390,5390,5390,0
20240731,112900,145850,5390,5390,5390,5390,0
20240731,112800,145850,5390,5390,5390,5390,0
20240731,112700,145850,5390,5390,5390,5390,0
20240731,112600,145850,5390,5390,5390,5390,0
20240731,112500,145850,5390,5390,5390,5390,0
20240731,112400,145850,5390,5390,5390,5390,0
20240731,112300,145850,5390,5390,5390,5390,0
20240731,112200,145850,5390,5390,5390,5390,0
20240731,112100,145850,5390,5390,5390,5390,0
20240731,112000,145850,5390,5390,5390,5390,0
20240731,111900,145850,5390,5390,5390,5390,0
20240731,111800,145850,5390,5390,5390,5390,0
20240731,111700,145850,5390,5390,5390,5390,0
20240731,111600,145850,5390,5390,5390,5390,5
20240731,111500,118900,5390,5390,5390,5390,0
20240731,111400,118900,5390,5390,5390,5390,0
20240731,111300,118900,5390,5390,5390,5390,0
20240731,111200,118900,5390,5390,5390,5390,0
20240731,111100,118900,5390,5390,5390,5390,0
20240731,111000,118900,5390,5390,5390,5390,0
20240731,110900,118900,5390,5390,5390,5390,0
20240731,110800,118900,5390,5390,5390,5390,0
20240731,110700,118900,5390,5390,5390,5390,0
20240731,110600,118900,5390,5390,5390,5390,0
20240731,110500,118900,5390,5390,5390,5390,0
20240731,110400,118900,5390,5390,5390,5390,0
20240731,110300,118900,5390,5390,5390,5390,0
20240731,110200,118900,5390,5390,5390,5390,0
20240731,110100,118900,5390,5390,5390,5390,0
20240731,110000,118900,5390,5390,5390,5390,0
20240731,105900,118900,5390,5390,5390,5390,0
20240731,105800,118900,5390,5390,5390,5390,0
20240731,105700,118900,5390,5390,5390,5390,0
20240731,105600,118900,5390,5390,5390,5390,0
20240731,105500,118900,5390,5390,5390,5390,0
20240731,105400,118900,5390,5390,5390,5390,0
20240731,105300,118900,5390,5390,5390,5390,0
20240731,105200,118900,5390,5390,5390,5390,0
20240731,105100,118900,5390,5390,5390,5390,0
20240731,105000,118900,5390,5390,5390,5390,0
20240731,104900,118900,5390,5390,5390,5390,0
20240731,104800,118900,5390,5390,5390,5390,2
20240731,104700,108120,5400,5400,5400,5400,0
20240731,104600,108120,5400,5400,5400,5400,0
20240731,104500,108120,5400,5400,5400,5400,0
20240731,104400,108120,5400,5400,5400,5400,0
20240731,104300,108120,5400,5400,5400,5400,0
20240731,104200,108120,5400,5400,5400,5400,0
20240731,104100,108120,5400,5400,5400,5400,0
20240731,104000,108120,5400,5400,5400,5400,0
20240731,103900,108120,5400,5400,5400,5400,0
20240731,103800,108120,5400,5400,5400,5400,0
20240731,103700,108120,5400,5400,5400,5400,0
20240731,103600,108120,5400,5400,5400,5400,0
20240731,103500,108120,5400,5400,5400,5400,0
20240731,103400,108120,5400,5400,5400,5400,0
20240731,103300,108120,5400,5400,5400,5400,0
20240731,103200,108120,5400,5400,5400,5400,0
20240731,103100,108120,5400,5400,5400,5400,0
20240731,103000,108120,5400,5400,5400,5400,0
20240731,102900,108120,5400,5400,5400,5400,0
20240731,102800,108120,5400,5400,5400,5400,0
20240731,102700,108120,5400,5400,5400,5400,0
20240731,102600,108120,5400,5400,5400,5400,0
20240731,102500,108120,5400,5400,5400,5400,0
20240731,102400,108120,5400,5400,5400,5400,0
20240731,102300,108120,5400,5400,5400,5400,0
20240731,102200,108120,5400,5400,5400,5400,0
20240731,102100,108120,5400,5400,5400,5400,0
20240731,102000,108120,5400,5400,5400,5400,0
20240731,101900,108120,5400,5400,5400,5400,0
20240731,101800,108120,5400,5400,5400,5400,0
20240731,101700,108120,5400,5400,5400,5400,0
20240731,101600,108120,5400,5400,5400,5400,0
20240731,101500,108120,5400,5400,5400,5400,0
20240731,101400,108120,5400,5400,5400,5400,0
20240731,101300,108120,5400,5400,5400,5400,0
20240731,101200,108120,5400,5400,5400,5400,0
20240731,101100,108120,5400,5400,5400,5400,0
20240731,101000,108120,5400,5400,5400,5400,0
20240731,100900,108120,5400,5400,5400,5400,0
20240731,100800,108120,5400,5400,5400,5400,0
20240731,100700,108120,5400,5400,5400,5400,0
20240731,100600,108120,5400,5400,5400,5400,0
20240731,100500,108120,5400,5400,5400,5400,0
20240731,100400,108120,5400,5400,5400,5400,0
20240731,100300,108120,5400,5400,5400,5400,0
20240731,100200,108120,5400,5400,5400,5400,0
20240731,100100,108120,5400,5400,5400,5400,0
20240731,100000,108120,5400,5420,5420,5400,19
20240731,095900,5430,5430,5430,5430,5430,0
20240731,095800,5430,5430,5430,5430,5430,0
20240731,095700,5430,5430,5430,5430,5430,0
20240731,095600,5430,5430,5430,5430,5430,0
20240731,095500,5430,5430,5430,5430,5430,0
20240731,095400,5430,5430,5430,5430,5430,0
20240731,095300,5430,5430,5430,5430,5430,0
20240731,095200,5430,5430,5430,5430,5430,0
20240731,095100,5430,5430,5430,5430,5430,0
20240731,095000,5430,5430,5430,5430,5430,0
20240731,094900,5430,5430,5430,5430,5430,0
20240731,094800,5430,5430,5430,5430,5430,0
20240731,094700,5430,5430,5430,5430,5430,0
20240731,094600,5430,5430,5430,5430,5430,0
20240731,094500,5430,5430,5430,5430,5430,0
20240731,094400,5430,5430,5430,5430,5430,0
20240731,094300,5430,5430,5430,5430,5430,0
20240731,094200,5430,5430,5430,5430,5430,0
20240731,094100,5430,5430,5430,5430,5430,0
20240731,094000,5430,5430,5430,5430,5430,0
20240731,093900,5430,5430,5430,5430,5430,0
20240731,093800,5430,5430,5430,5430,5430,0
20240731,093700,5430,5430,5430,5430,5430,0
20240731,093600,5430,5430,5430,5430,5430,0
20240731,093500,5430,5430,5430,5430,5430,0
20240731,093400,5430,5430,5430,5430,5430,0
20240731,093300,5430,5430,5430,5430,5430,0
20240731,093200,5430,5430,5430,5430,5430,0
20240731,093100,5430,5430,5430,5430,5430,0
20240731,093000,5430,5430,5430,5430,5430,0
20240731,092900,5430,5430,5430,5430,5430,0
20240731,092800,5430,5430,5430,5430,5430,0
20240731,092700,5430,5430,5430,5430,5430,0
20240731,092600,5430,5430,5430,5430,5430,0
20240731,092500,5430,5430,5430,5430,5430,0
20240731,092400,5430,5430,5430,5430,5430,0
20240731,092300,5430,5430,5430,5430,5430,0
20240731,092200,5430,5430,5430,5430,5430,0
20240731,092100,5430,5430,5430,5430,5430,0
20240731,092000,5430,5430,5430,5430,5430,0
20240731,091900,5430,5430,5430,5430,5430,0
20240731,091800,5430,5430,5430,5430,5430,0
20240731,091700,5430,5430,5430,5430,5430,0
20240731,091600,5430,5430,5430,5430,5430,0
20240731,091500,5430,5430,5430,5430,5430,1
20240731,091400,0,5430,5430,5430,5430,0
20240731,091300,0,5430,5430,5430,5430,0
20240731,091200,0,5430,5430,5430,5430,0
20240731,091100,0,5430,5430,5430,5430,0
20240731,091000,0,5430,5430,5430,5430,0
20240731,090900,0,5430,5430,5430,5430,0
20240731,090800,0,5430,5430,5430,5430,0
20240731,090700,0,5430,5430,5430,5430,0
20240731,090600,0,5430,5430,5430,5430,0
20240731,090500,0,5430,5430,5430,5430,0
20240731,090400,0,5430,5430,5430,5430,0
20240731,090300,0,5430,5430,5430,5430,0
20240731,090200,0,5430,5430,5430,5430,0
20240731,090100,0,5430,5430,5430,5430,0
20240731,090000,0,5430,5430,5430,5430,0