KissMeData/123750/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,201500,55404241,1695,1695,1695,1695,118
20240731,201400,55404241,1695,1695,1695,1695,0
20240731,201300,55404241,1695,1695,1695,1695,0
20240731,201200,55404241,1695,1695,1695,1695,0
20240731,201100,55404241,1695,1695,1695,1695,0
20240731,201000,55404241,1695,1695,1695,1695,0
20240731,200900,55404241,1695,1695,1695,1695,0
20240731,200800,55404241,1695,1695,1695,1695,0
20240731,200700,55404241,1695,1695,1695,1695,0
20240731,200600,55404241,1695,1695,1695,1695,0
20240731,200500,55404241,1695,1695,1695,1695,0
20240731,200400,55404241,1695,1695,1695,1695,0
20240731,200300,55404241,1695,1695,1695,1695,0
20240731,200200,55404241,1695,1695,1695,1695,0
20240731,200100,55404241,1695,1695,1695,1695,0
20240731,200000,55404241,1695,1695,1695,1695,0
20240731,195900,55404241,1695,1695,1695,1695,0
20240731,195800,55404241,1695,1695,1695,1695,0
20240731,195700,55404241,1695,1695,1695,1695,0
20240731,195600,55404241,1695,1695,1695,1695,0
20240731,195500,55404241,1695,1695,1695,1695,0
20240731,195400,55404241,1695,1695,1695,1695,0
20240731,195300,55404241,1695,1695,1695,1695,0
20240731,195200,55404241,1695,1695,1695,1695,0
20240731,195100,55404241,1695,1695,1695,1695,0
20240731,195000,55404241,1695,1695,1695,1695,0
20240731,194900,55404241,1695,1695,1695,1695,0
20240731,194800,55404241,1695,1695,1695,1695,0
20240731,194700,55404241,1695,1695,1695,1695,0
20240731,194600,55404241,1695,1695,1695,1695,0
20240731,194500,55404241,1695,1695,1695,1695,118
20240731,194400,55404241,1695,1695,1695,1695,0
20240731,194300,55404241,1695,1695,1695,1695,0
20240731,194200,55404241,1695,1695,1695,1695,0
20240731,194100,55404241,1695,1695,1695,1695,0
20240731,194000,55404241,1695,1695,1695,1695,0
20240731,193900,55404241,1695,1695,1695,1695,0
20240731,193800,55404241,1695,1695,1695,1695,0
20240731,193700,55404241,1695,1695,1695,1695,0
20240731,193600,55404241,1695,1695,1695,1695,0
20240731,193500,55404241,1695,1695,1695,1695,0
20240731,193400,55404241,1695,1695,1695,1695,0
20240731,193300,55404241,1695,1695,1695,1695,0
20240731,193200,55404241,1695,1695,1695,1695,0
20240731,193100,55404241,1695,1695,1695,1695,0
20240731,193000,55404241,1695,1695,1695,1695,0
20240731,192900,55404241,1695,1695,1695,1695,0
20240731,192800,55404241,1695,1695,1695,1695,0
20240731,192700,55404241,1695,1695,1695,1695,0
20240731,192600,55404241,1695,1695,1695,1695,0
20240731,192500,55404241,1695,1695,1695,1695,0
20240731,192400,55404241,1695,1695,1695,1695,0
20240731,192300,55404241,1695,1695,1695,1695,0
20240731,192200,55404241,1695,1695,1695,1695,0
20240731,192100,55404241,1695,1695,1695,1695,0
20240731,192000,55404241,1695,1695,1695,1695,0
20240731,191900,55404241,1695,1695,1695,1695,0
20240731,191800,55404241,1695,1695,1695,1695,0
20240731,191700,55404241,1695,1695,1695,1695,0
20240731,191600,55404241,1695,1695,1695,1695,0
20240731,191500,55404241,1695,1695,1695,1695,118
20240731,191400,55404241,1695,1695,1695,1695,0
20240731,191300,55404241,1695,1695,1695,1695,0
20240731,191200,55404241,1695,1695,1695,1695,0
20240731,191100,55404241,1695,1695,1695,1695,0
20240731,191000,55404241,1695,1695,1695,1695,0
20240731,190900,55404241,1695,1695,1695,1695,0
20240731,190800,55404241,1695,1695,1695,1695,0
20240731,190700,55404241,1695,1695,1695,1695,0
20240731,190600,55404241,1695,1695,1695,1695,0
20240731,190500,55404241,1695,1695,1695,1695,0
20240731,190400,55404241,1695,1695,1695,1695,0
20240731,190300,55404241,1695,1695,1695,1695,0
20240731,190200,55404241,1695,1695,1695,1695,0
20240731,190100,55404241,1695,1695,1695,1695,0
20240731,190000,55404241,1695,1695,1695,1695,0
20240731,185900,55404241,1695,1695,1695,1695,0
20240731,185800,55404241,1695,1695,1695,1695,0
20240731,185700,55404241,1695,1695,1695,1695,0
20240731,185600,55404241,1695,1695,1695,1695,0
20240731,185500,55404241,1695,1695,1695,1695,0
20240731,185400,55404241,1695,1695,1695,1695,0
20240731,185300,55404241,1695,1695,1695,1695,0
20240731,185200,55404241,1695,1695,1695,1695,0
20240731,185100,55404241,1695,1695,1695,1695,0
20240731,185000,55404241,1695,1695,1695,1695,0
20240731,184900,55404241,1695,1695,1695,1695,0
20240731,184800,55404241,1695,1695,1695,1695,0
20240731,184700,55404241,1695,1695,1695,1695,0
20240731,184600,55404241,1695,1695,1695,1695,0
20240731,184500,55404241,1695,1695,1695,1695,118
20240731,184400,55404241,1695,1695,1695,1695,0
20240731,184300,55404241,1695,1695,1695,1695,0
20240731,184200,55404241,1695,1695,1695,1695,0
20240731,184100,55404241,1695,1695,1695,1695,0
20240731,184000,55404241,1695,1695,1695,1695,0
20240731,183900,55404241,1695,1695,1695,1695,0
20240731,183800,55404241,1695,1695,1695,1695,0
20240731,183700,55404241,1695,1695,1695,1695,0
20240731,183600,55404241,1695,1695,1695,1695,0
20240731,183500,55404241,1695,1695,1695,1695,0
20240731,183400,55404241,1695,1695,1695,1695,0
20240731,183300,55404241,1695,1695,1695,1695,0
20240731,183200,55404241,1695,1695,1695,1695,0
20240731,183100,55404241,1695,1695,1695,1695,0
20240731,183000,55404241,1695,1695,1695,1695,0
20240731,182900,55404241,1695,1695,1695,1695,0
20240731,182800,55404241,1695,1695,1695,1695,0
20240731,182700,55404241,1695,1695,1695,1695,0
20240731,182600,55404241,1695,1695,1695,1695,0
20240731,182500,55404241,1695,1695,1695,1695,0
20240731,182400,55404241,1695,1695,1695,1695,0
20240731,182300,55404241,1695,1695,1695,1695,0
20240731,182200,55404241,1695,1695,1695,1695,0
20240731,182100,55404241,1695,1695,1695,1695,0
20240731,182000,55404241,1695,1695,1695,1695,0
20240731,181900,55404241,1695,1695,1695,1695,0
20240731,181800,55404241,1695,1695,1695,1695,0
20240731,181700,55404241,1695,1695,1695,1695,0
20240731,181600,55404241,1695,1695,1695,1695,0
20240731,181500,55404241,1695,1695,1695,1695,118
20240731,181400,55404241,1695,1695,1695,1695,0
20240731,181300,55404241,1695,1695,1695,1695,0
20240731,181200,55404241,1695,1695,1695,1695,0
20240731,181100,55404241,1695,1695,1695,1695,0
20240731,181000,55404241,1695,1695,1695,1695,0
20240731,180900,55404241,1695,1695,1695,1695,0
20240731,180800,55404241,1695,1695,1695,1695,0
20240731,180700,55404241,1695,1695,1695,1695,0
20240731,180600,55404241,1695,1695,1695,1695,0
20240731,180500,55404241,1695,1695,1695,1695,0
20240731,180400,55404241,1695,1695,1695,1695,0
20240731,180300,55404241,1695,1695,1695,1695,0
20240731,180200,55404241,1695,1695,1695,1695,0
20240731,180100,55404241,1695,1695,1695,1695,0
20240731,180000,55404241,1695,1695,1695,1695,0
20240731,175900,55404241,1695,1695,1695,1695,0
20240731,175800,55404241,1695,1695,1695,1695,0
20240731,175700,55404241,1695,1695,1695,1695,0
20240731,175600,55404241,1695,1695,1695,1695,0
20240731,175500,55404241,1695,1695,1695,1695,0
20240731,175400,55404241,1695,1695,1695,1695,0
20240731,175300,55404241,1695,1695,1695,1695,0
20240731,175200,55404241,1695,1695,1695,1695,0
20240731,175100,55404241,1695,1695,1695,1695,0
20240731,175000,55404241,1695,1695,1695,1695,0
20240731,174900,55404241,1695,1695,1695,1695,0
20240731,174800,55404241,1695,1695,1695,1695,0
20240731,174700,55404241,1695,1695,1695,1695,0
20240731,174600,55404241,1695,1695,1695,1695,0
20240731,174500,55404241,1695,1695,1695,1695,118
20240731,174400,55404241,1695,1695,1695,1695,0
20240731,174300,55404241,1695,1695,1695,1695,0
20240731,174200,55404241,1695,1695,1695,1695,0
20240731,174100,55404241,1695,1695,1695,1695,0
20240731,174000,55404241,1695,1695,1695,1695,0
20240731,173900,55404241,1695,1695,1695,1695,0
20240731,173800,55404241,1695,1695,1695,1695,0
20240731,173700,55404241,1695,1695,1695,1695,0
20240731,173600,55404241,1695,1695,1695,1695,0
20240731,173500,55404241,1695,1695,1695,1695,0
20240731,173400,55404241,1695,1695,1695,1695,0
20240731,173300,55404241,1695,1695,1695,1695,0
20240731,173200,55404241,1695,1695,1695,1695,0
20240731,173100,55404241,1695,1695,1695,1695,0
20240731,173000,55404241,1695,1695,1695,1695,0
20240731,172900,55404241,1695,1695,1695,1695,0
20240731,172800,55404241,1695,1695,1695,1695,0
20240731,172700,55404241,1695,1695,1695,1695,0
20240731,172600,55404241,1695,1695,1695,1695,0
20240731,172500,55404241,1695,1695,1695,1695,0
20240731,172400,55404241,1695,1695,1695,1695,0
20240731,172300,55404241,1695,1695,1695,1695,0
20240731,172200,55404241,1695,1695,1695,1695,0
20240731,172100,55404241,1695,1695,1695,1695,0
20240731,172000,55404241,1695,1695,1695,1695,0
20240731,171900,55404241,1695,1695,1695,1695,0
20240731,171800,55404241,1695,1695,1695,1695,0
20240731,171700,55404241,1695,1695,1695,1695,0
20240731,171600,55404241,1695,1695,1695,1695,0
20240731,171500,55404241,1695,1695,1695,1695,118
20240731,171400,55404241,1695,1695,1695,1695,0
20240731,171300,55404241,1695,1695,1695,1695,0
20240731,171200,55404241,1695,1695,1695,1695,0
20240731,171100,55404241,1695,1695,1695,1695,0
20240731,171000,55404241,1695,1695,1695,1695,0
20240731,170900,55404241,1695,1695,1695,1695,0
20240731,170800,55404241,1695,1695,1695,1695,0
20240731,170700,55404241,1695,1695,1695,1695,0
20240731,170600,55404241,1695,1695,1695,1695,0
20240731,170500,55404241,1695,1695,1695,1695,0
20240731,170400,55404241,1695,1695,1695,1695,0
20240731,170300,55404241,1695,1695,1695,1695,0
20240731,170200,55404241,1695,1695,1695,1695,0
20240731,170100,55404241,1695,1695,1695,1695,0
20240731,170000,55404241,1695,1695,1695,1695,0
20240731,165900,55404241,1695,1695,1695,1695,0
20240731,165800,55404241,1695,1695,1695,1695,0
20240731,165700,55404241,1695,1695,1695,1695,0
20240731,165600,55404241,1695,1695,1695,1695,0
20240731,165500,55404241,1695,1695,1695,1695,0
20240731,165400,55404241,1695,1695,1695,1695,0
20240731,165300,55404241,1695,1695,1695,1695,0
20240731,165200,55404241,1695,1695,1695,1695,0
20240731,165100,55404241,1695,1695,1695,1695,0
20240731,165000,55404241,1695,1695,1695,1695,0
20240731,164900,55404241,1695,1695,1695,1695,0
20240731,164800,55404241,1695,1695,1695,1695,0
20240731,164700,55404241,1695,1695,1695,1695,0
20240731,164600,55404241,1695,1695,1695,1695,0
20240731,164500,55404241,1695,1695,1695,1695,118
20240731,164400,55404241,1695,1695,1695,1695,0
20240731,164300,55404241,1695,1695,1695,1695,0
20240731,164200,55404241,1695,1695,1695,1695,0
20240731,164100,55404241,1695,1695,1695,1695,0
20240731,164000,55404241,1695,1695,1695,1695,0
20240731,163900,55404241,1695,1695,1695,1695,0
20240731,163800,55404241,1695,1695,1695,1695,0
20240731,163700,55404241,1695,1695,1695,1695,0
20240731,163600,55404241,1695,1695,1695,1695,0
20240731,163500,55404241,1695,1695,1695,1695,0
20240731,163400,55404241,1695,1695,1695,1695,0
20240731,163300,55404241,1695,1695,1695,1695,0
20240731,163200,55404241,1695,1695,1695,1695,0
20240731,163100,55404241,1695,1695,1695,1695,0
20240731,163000,55404241,1695,1695,1695,1695,0
20240731,162900,55404241,1695,1695,1695,1695,0
20240731,162800,55404241,1695,1695,1695,1695,0
20240731,162700,55404241,1695,1695,1695,1695,0
20240731,162600,55404241,1695,1695,1695,1695,0
20240731,162500,55404241,1695,1695,1695,1695,0
20240731,162400,55404241,1695,1695,1695,1695,0
20240731,162300,55404241,1695,1695,1695,1695,0
20240731,162200,55404241,1695,1695,1695,1695,0
20240731,162100,55404241,1695,1695,1695,1695,0
20240731,162000,55404241,1695,1695,1695,1695,0
20240731,161900,55404241,1695,1695,1695,1695,0
20240731,161800,55404241,1695,1695,1695,1695,0
20240731,161700,55404241,1695,1695,1695,1695,0
20240731,161600,55404241,1695,1695,1695,1695,0
20240731,161500,55404241,1695,1695,1695,1695,118
20240731,161400,55404241,1695,1695,1695,1695,0
20240731,161300,55404241,1695,1695,1695,1695,0
20240731,161200,55404241,1695,1695,1695,1695,0
20240731,161100,55404241,1695,1695,1695,1695,0
20240731,161000,55404241,1695,1695,1695,1695,0
20240731,160900,55404241,1695,1695,1695,1695,0
20240731,160800,55404241,1695,1695,1695,1695,0
20240731,160700,55404241,1695,1695,1695,1695,0
20240731,160600,55404241,1695,1695,1695,1695,0
20240731,160500,55404241,1695,1695,1695,1695,0
20240731,160400,55404241,1695,1695,1695,1695,0
20240731,160300,55404241,1695,1695,1695,1695,0
20240731,160200,55404241,1695,1695,1695,1695,0
20240731,160100,55404241,1695,1695,1695,1695,0
20240731,160000,55404241,1695,1695,1695,1695,0
20240731,155900,55404241,1695,1695,1695,1695,0
20240731,155800,55404241,1695,1695,1695,1695,0
20240731,155700,55404241,1695,1695,1695,1695,0
20240731,155600,55404241,1695,1695,1695,1695,0
20240731,155500,55404241,1695,1695,1695,1695,0
20240731,155400,55404241,1695,1695,1695,1695,0
20240731,155300,55404241,1695,1695,1695,1695,0
20240731,155200,55404241,1695,1695,1695,1695,0
20240731,155100,55404241,1695,1695,1695,1695,0
20240731,155000,55404241,1695,1695,1695,1695,0
20240731,154900,55404241,1695,1695,1695,1695,0
20240731,154800,55404241,1695,1695,1695,1695,0
20240731,154700,55404241,1695,1695,1695,1695,0
20240731,154600,55404241,1695,1695,1695,1695,0
20240731,154500,55404241,1695,1695,1695,1695,118
20240731,154400,55404241,1695,1695,1695,1695,0
20240731,154300,55404241,1695,1695,1695,1695,0
20240731,154200,55404241,1695,1695,1695,1695,0
20240731,154100,55404241,1695,1695,1695,1695,0
20240731,154000,55404241,1695,1695,1695,1695,0
20240731,153900,55404241,1695,1695,1695,1695,0
20240731,153800,55404241,1695,1695,1695,1695,0
20240731,153700,55404241,1695,1695,1695,1695,0
20240731,153600,55404241,1695,1695,1695,1695,0
20240731,153500,55404241,1695,1695,1695,1695,0
20240731,153400,55404241,1695,1695,1695,1695,0
20240731,153300,55404241,1695,1695,1695,1695,0
20240731,153200,55404241,1695,1695,1695,1695,0
20240731,153100,55404241,1695,1695,1695,1695,0
20240731,153000,55404241,1695,1695,1695,1695,118
20240731,152900,55204231,1690,1690,1690,1690,0
20240731,152800,55204231,1690,1690,1690,1690,0
20240731,152700,55204231,1690,1690,1690,1690,0
20240731,152600,55204231,1690,1690,1690,1690,0
20240731,152500,55204231,1690,1690,1690,1690,0
20240731,152400,55204231,1690,1690,1690,1690,0
20240731,152300,55204231,1690,1690,1690,1690,0
20240731,152200,55204231,1690,1690,1690,1690,0
20240731,152100,55204231,1690,1690,1690,1690,0
20240731,152000,55204231,1690,1690,1690,1690,0
20240731,151900,55204231,1690,1690,1690,1690,88
20240731,151800,55055511,1691,1691,1691,1691,0
20240731,151700,55055511,1691,1691,1691,1691,0
20240731,151600,55055511,1691,1691,1691,1691,0
20240731,151500,55055511,1691,1691,1691,1691,1
20240731,151400,55053820,1681,1681,1681,1681,307
20240731,151300,54537753,1676,1675,1676,1675,1434
20240731,151200,52134794,1676,1676,1676,1676,0
20240731,151100,52134794,1676,1681,1681,1676,200
20240731,151000,51799009,1681,1681,1681,1681,1
20240731,150900,51797328,1694,1694,1694,1694,0
20240731,150800,51797328,1694,1694,1694,1694,0
20240731,150700,51797328,1694,1694,1694,1694,0
20240731,150600,51797328,1694,1694,1694,1694,0
20240731,150500,51797328,1694,1694,1694,1694,0
20240731,150400,51797328,1694,1694,1694,1694,0
20240731,150300,51797328,1694,1694,1694,1694,0
20240731,150200,51797328,1694,1694,1694,1694,0
20240731,150100,51797328,1694,1694,1694,1694,0
20240731,150000,51797328,1694,1694,1694,1694,0
20240731,145900,51797328,1694,1694,1694,1694,0
20240731,145800,51797328,1694,1694,1694,1694,0
20240731,145700,51797328,1694,1694,1694,1694,0
20240731,145600,51797328,1694,1694,1694,1694,0
20240731,145500,51797328,1694,1694,1694,1694,0
20240731,145400,51797328,1694,1694,1694,1694,0
20240731,145300,51797328,1694,1695,1695,1694,561
20240731,145200,50846988,1695,1695,1695,1695,10
20240731,145100,50830038,1695,1695,1695,1695,0
20240731,145000,50830038,1695,1695,1695,1695,0
20240731,144900,50830038,1695,1695,1695,1695,5
20240731,144800,50821563,1694,1694,1694,1694,0
20240731,144700,50821563,1694,1694,1694,1694,0
20240731,144600,50821563,1694,1694,1694,1694,0
20240731,144500,50821563,1694,1694,1694,1694,30
20240731,144400,50770743,1694,1694,1694,1694,0
20240731,144300,50770743,1694,1694,1694,1694,0
20240731,144200,50770743,1694,1694,1694,1694,0
20240731,144100,50770743,1694,1694,1694,1694,0
20240731,144000,50770743,1694,1694,1694,1694,0
20240731,143900,50770743,1694,1694,1694,1694,0
20240731,143800,50770743,1694,1694,1694,1694,0
20240731,143700,50770743,1694,1694,1694,1694,117
20240731,143600,50572545,1695,1695,1695,1695,0
20240731,143500,50572545,1695,1695,1695,1695,0
20240731,143400,50572545,1695,1695,1695,1695,4
20240731,143300,50565765,1695,1695,1695,1695,0
20240731,143200,50565765,1695,1695,1695,1695,0
20240731,143100,50565765,1695,1695,1695,1695,0
20240731,143000,50565765,1695,1695,1695,1695,0
20240731,142900,50565765,1695,1695,1695,1695,0
20240731,142800,50565765,1695,1695,1695,1695,0
20240731,142700,50565765,1695,1695,1695,1695,0
20240731,142600,50565765,1695,1695,1695,1695,0
20240731,142500,50565765,1695,1695,1695,1695,0
20240731,142400,50565765,1695,1695,1695,1695,0
20240731,142300,50565765,1695,1695,1695,1695,0
20240731,142200,50565765,1695,1695,1695,1695,0
20240731,142100,50565765,1695,1695,1695,1695,0
20240731,142000,50565765,1695,1695,1695,1695,0
20240731,141900,50565765,1695,1695,1695,1695,0
20240731,141800,50565765,1695,1695,1695,1695,0
20240731,141700,50565765,1695,1695,1695,1695,0
20240731,141600,50565765,1695,1695,1695,1695,0
20240731,141500,50565765,1695,1695,1695,1695,0
20240731,141400,50565765,1695,1695,1695,1695,0
20240731,141300,50565765,1695,1695,1695,1695,0
20240731,141200,50565765,1695,1695,1695,1695,0
20240731,141100,50565765,1695,1695,1695,1695,0
20240731,141000,50565765,1695,1695,1695,1695,0
20240731,140900,50565765,1695,1695,1695,1695,0
20240731,140800,50565765,1695,1695,1695,1695,0
20240731,140700,50565765,1695,1695,1695,1695,0
20240731,140600,50565765,1695,1695,1695,1695,0
20240731,140500,50565765,1695,1695,1695,1695,0
20240731,140400,50565765,1695,1695,1695,1695,0
20240731,140300,50565765,1695,1695,1695,1695,0
20240731,140200,50565765,1695,1695,1695,1695,0
20240731,140100,50565765,1695,1695,1695,1695,0
20240731,140000,50565765,1695,1695,1695,1695,0
20240731,135900,50565765,1695,1695,1695,1695,0
20240731,135800,50565765,1695,1695,1695,1695,0
20240731,135700,50565765,1695,1695,1695,1695,0
20240731,135600,50565765,1695,1695,1695,1695,0
20240731,135500,50565765,1695,1695,1695,1695,4
20240731,135400,50558985,1695,1695,1695,1695,0
20240731,135300,50558985,1695,1695,1695,1695,0
20240731,135200,50558985,1695,1695,1695,1695,0
20240731,135100,50558985,1695,1695,1695,1695,0
20240731,135000,50558985,1695,1695,1695,1695,0
20240731,134900,50558985,1695,1695,1695,1695,0
20240731,134800,50558985,1695,1695,1695,1695,0
20240731,134700,50558985,1695,1695,1695,1695,0
20240731,134600,50558985,1695,1695,1695,1695,0
20240731,134500,50558985,1695,1695,1695,1695,0
20240731,134400,50558985,1695,1695,1695,1695,0
20240731,134300,50558985,1695,1695,1695,1695,0
20240731,134200,50558985,1695,1695,1695,1695,0
20240731,134100,50558985,1695,1695,1695,1695,0
20240731,134000,50558985,1695,1695,1695,1695,0
20240731,133900,50558985,1695,1695,1695,1695,0
20240731,133800,50558985,1695,1695,1695,1695,0
20240731,133700,50558985,1695,1695,1695,1695,0
20240731,133600,50558985,1695,1695,1695,1695,0
20240731,133500,50558985,1695,1695,1695,1695,0
20240731,133400,50558985,1695,1695,1695,1695,0
20240731,133300,50558985,1695,1695,1695,1695,0
20240731,133200,50558985,1695,1695,1695,1695,2
20240731,133100,50555595,1695,1695,1695,1695,2
20240731,133000,50552205,1694,1694,1694,1694,0
20240731,132900,50552205,1694,1694,1694,1694,0
20240731,132800,50552205,1694,1694,1694,1694,0
20240731,132700,50552205,1694,1694,1694,1694,0
20240731,132600,50552205,1694,1694,1694,1694,0
20240731,132500,50552205,1694,1694,1694,1694,0
20240731,132400,50552205,1694,1694,1694,1694,0
20240731,132300,50552205,1694,1694,1694,1694,0
20240731,132200,50552205,1694,1694,1694,1694,0
20240731,132100,50552205,1694,1694,1694,1694,0
20240731,132000,50552205,1694,1694,1694,1694,0
20240731,131900,50552205,1694,1694,1694,1694,0
20240731,131800,50552205,1694,1694,1694,1694,0
20240731,131700,50552205,1694,1694,1694,1694,0
20240731,131600,50552205,1694,1694,1694,1694,0
20240731,131500,50552205,1694,1694,1694,1694,0
20240731,131400,50552205,1694,1694,1694,1694,0
20240731,131300,50552205,1694,1694,1694,1694,0
20240731,131200,50552205,1694,1694,1694,1694,0
20240731,131100,50552205,1694,1694,1694,1694,0
20240731,131000,50552205,1694,1694,1694,1694,0
20240731,130900,50552205,1694,1694,1694,1694,0
20240731,130800,50552205,1694,1694,1694,1694,0
20240731,130700,50552205,1694,1694,1694,1694,0
20240731,130600,50552205,1694,1694,1694,1694,0
20240731,130500,50552205,1694,1694,1694,1694,0
20240731,130400,50552205,1694,1694,1694,1694,0
20240731,130300,50552205,1694,1694,1694,1694,0
20240731,130200,50552205,1694,1694,1694,1694,0
20240731,130100,50552205,1694,1694,1694,1694,0
20240731,130000,50552205,1694,1694,1694,1694,0
20240731,125900,50552205,1694,1694,1694,1694,0
20240731,125800,50552205,1694,1694,1694,1694,6
20240731,125700,50542041,1694,1694,1694,1694,0
20240731,125600,50542041,1694,1694,1694,1694,0
20240731,125500,50542041,1694,1694,1694,1694,0
20240731,125400,50542041,1694,1693,1694,1693,11013
20240731,125300,31886376,1694,1694,1694,1694,100
20240731,125200,31716976,1694,1694,1694,1694,0
20240731,125100,31716976,1694,1694,1694,1694,0
20240731,125000,31716976,1694,1694,1694,1694,0
20240731,124900,31716976,1694,1694,1694,1694,0
20240731,124800,31716976,1694,1694,1694,1694,0
20240731,124700,31716976,1694,1694,1694,1694,0
20240731,124600,31716976,1694,1694,1694,1694,0
20240731,124500,31716976,1694,1694,1694,1694,0
20240731,124400,31716976,1694,1694,1694,1694,0
20240731,124300,31716976,1694,1694,1694,1694,0
20240731,124200,31716976,1694,1694,1694,1694,0
20240731,124100,31716976,1694,1694,1694,1694,0
20240731,124000,31716976,1694,1694,1694,1694,0
20240731,123900,31716976,1694,1694,1694,1694,0
20240731,123800,31716976,1694,1694,1694,1694,0
20240731,123700,31716976,1694,1694,1694,1694,0
20240731,123600,31716976,1694,1694,1694,1694,0
20240731,123500,31716976,1694,1694,1694,1694,0
20240731,123400,31716976,1694,1694,1694,1694,0
20240731,123300,31716976,1694,1694,1694,1694,0
20240731,123200,31716976,1694,1694,1694,1694,18
20240731,123100,31686484,1694,1694,1694,1694,232
20240731,123000,31293476,1694,1694,1694,1694,0
20240731,122900,31293476,1694,1694,1694,1694,0
20240731,122800,31293476,1694,1694,1694,1694,0
20240731,122700,31293476,1694,1694,1694,1694,0
20240731,122600,31293476,1694,1694,1694,1694,0
20240731,122500,31293476,1694,1694,1694,1694,0
20240731,122400,31293476,1694,1694,1694,1694,0
20240731,122300,31293476,1694,1694,1694,1694,0
20240731,122200,31293476,1694,1694,1694,1694,0
20240731,122100,31293476,1694,1694,1694,1694,0
20240731,122000,31293476,1694,1694,1694,1694,0
20240731,121900,31293476,1694,1694,1694,1694,0
20240731,121800,31293476,1694,1694,1694,1694,0
20240731,121700,31293476,1694,1694,1694,1694,0
20240731,121600,31293476,1694,1694,1694,1694,655
20240731,121500,30183906,1694,1694,1694,1694,0
20240731,121400,30183906,1694,1694,1694,1694,0
20240731,121300,30183906,1694,1694,1694,1694,0
20240731,121200,30183906,1694,1694,1694,1694,0
20240731,121100,30183906,1694,1694,1694,1694,0
20240731,121000,30183906,1694,1694,1694,1694,0
20240731,120900,30183906,1694,1694,1694,1694,0
20240731,120800,30183906,1694,1694,1694,1694,0
20240731,120700,30183906,1694,1694,1694,1694,0
20240731,120600,30183906,1694,1694,1694,1694,0
20240731,120500,30183906,1694,1694,1694,1694,0
20240731,120400,30183906,1694,1694,1694,1694,0
20240731,120300,30183906,1694,1694,1694,1694,0
20240731,120200,30183906,1694,1694,1694,1694,0
20240731,120100,30183906,1694,1694,1694,1694,0
20240731,120000,30183906,1694,1694,1694,1694,0
20240731,115900,30183906,1694,1694,1694,1694,0
20240731,115800,30183906,1694,1694,1694,1694,0
20240731,115700,30183906,1694,1694,1694,1694,0
20240731,115600,30183906,1694,1694,1694,1694,0
20240731,115500,30183906,1694,1694,1694,1694,0
20240731,115400,30183906,1694,1694,1694,1694,0
20240731,115300,30183906,1694,1694,1694,1694,0
20240731,115200,30183906,1694,1694,1694,1694,0
20240731,115100,30183906,1694,1694,1694,1694,0
20240731,115000,30183906,1694,1694,1694,1694,0
20240731,114900,30183906,1694,1694,1694,1694,0
20240731,114800,30183906,1694,1694,1694,1694,0
20240731,114700,30183906,1694,1694,1694,1694,0
20240731,114600,30183906,1694,1694,1694,1694,0
20240731,114500,30183906,1694,1681,1694,1681,8374
20240731,114400,16059549,1673,1673,1673,1673,0
20240731,114300,16059549,1673,1673,1673,1673,0
20240731,114200,16059549,1673,1673,1673,1673,0
20240731,114100,16059549,1673,1673,1673,1673,0
20240731,114000,16059549,1673,1673,1673,1673,0
20240731,113900,16059549,1673,1673,1673,1673,0
20240731,113800,16059549,1673,1673,1673,1673,0
20240731,113700,16059549,1673,1673,1673,1673,31
20240731,113600,16007686,1681,1681,1681,1681,0
20240731,113500,16007686,1681,1681,1681,1681,0
20240731,113400,16007686,1681,1681,1681,1681,0
20240731,113300,16007686,1681,1681,1681,1681,0
20240731,113200,16007686,1681,1681,1681,1681,49
20240731,113100,15925317,1681,1681,1681,1681,2
20240731,113000,15921955,1673,1673,1673,1673,0
20240731,112900,15921955,1673,1673,1673,1673,3
20240731,112800,15916936,1673,1673,1673,1673,0
20240731,112700,15916936,1673,1673,1673,1673,0
20240731,112600,15916936,1673,1673,1673,1673,0
20240731,112500,15916936,1673,1673,1673,1673,0
20240731,112400,15916936,1673,1673,1673,1673,59
20240731,112300,15818229,1673,1673,1673,1673,0
20240731,112200,15818229,1673,1673,1673,1673,0
20240731,112100,15818229,1673,1673,1673,1673,0
20240731,112000,15818229,1673,1673,1673,1673,0
20240731,111900,15818229,1673,1673,1673,1673,0
20240731,111800,15818229,1673,1673,1673,1673,0
20240731,111700,15818229,1673,1673,1673,1673,0
20240731,111600,15818229,1673,1673,1673,1673,0
20240731,111500,15818229,1673,1673,1673,1673,0
20240731,111400,15818229,1673,1673,1673,1673,0
20240731,111300,15818229,1673,1673,1673,1673,0
20240731,111200,15818229,1673,1673,1673,1673,0
20240731,111100,15818229,1673,1673,1673,1673,7
20240731,111000,15806518,1673,1673,1673,1673,0
20240731,110900,15806518,1673,1673,1673,1673,0
20240731,110800,15806518,1673,1673,1673,1673,0
20240731,110700,15806518,1673,1673,1673,1673,100
20240731,110600,15639218,1674,1674,1674,1674,0
20240731,110500,15639218,1674,1674,1674,1674,0
20240731,110400,15639218,1674,1674,1674,1674,0
20240731,110300,15639218,1674,1674,1674,1674,0
20240731,110200,15639218,1674,1674,1674,1674,0
20240731,110100,15639218,1674,1674,1674,1674,25
20240731,110000,15597368,1672,1672,1672,1672,100
20240731,105900,15430168,1674,1674,1674,1674,0
20240731,105800,15430168,1674,1674,1674,1674,0
20240731,105700,15430168,1674,1674,1674,1674,0
20240731,105600,15430168,1674,1674,1674,1674,0
20240731,105500,15430168,1674,1674,1674,1674,0
20240731,105400,15430168,1674,1674,1674,1674,0
20240731,105300,15430168,1674,1674,1674,1674,23
20240731,105200,15391666,1674,1674,1674,1674,0
20240731,105100,15391666,1674,1675,1684,1671,109
20240731,105000,15209242,1679,1679,1679,1679,0
20240731,104900,15209242,1679,1679,1679,1679,0
20240731,104800,15209242,1679,1679,1679,1679,0
20240731,104700,15209242,1679,1679,1679,1679,0
20240731,104600,15209242,1679,1679,1679,1679,1
20240731,104500,15207563,1680,1680,1680,1680,0
20240731,104400,15207563,1680,1680,1680,1680,147
20240731,104300,14960603,1681,1684,1684,1680,1239
20240731,104200,12875391,1694,1694,1694,1694,0
20240731,104100,12875391,1694,1694,1694,1694,1
20240731,104000,12873697,1684,1684,1684,1684,0
20240731,103900,12873697,1684,1684,1684,1684,0
20240731,103800,12873697,1684,1684,1684,1684,0
20240731,103700,12873697,1684,1684,1684,1684,0
20240731,103600,12873697,1684,1684,1684,1684,0
20240731,103500,12873697,1684,1684,1684,1684,0
20240731,103400,12873697,1684,1684,1684,1684,0
20240731,103300,12873697,1684,1684,1684,1684,0
20240731,103200,12873697,1684,1684,1684,1684,1000
20240731,103100,11189697,1684,1684,1684,1684,1000
20240731,103000,9505697,1684,1684,1684,1684,0
20240731,102900,9505697,1684,1684,1684,1684,0
20240731,102800,9505697,1684,1684,1684,1684,0
20240731,102700,9505697,1684,1684,1684,1684,0
20240731,102600,9505697,1684,1684,1684,1684,0
20240731,102500,9505697,1684,1684,1684,1684,0
20240731,102400,9505697,1684,1684,1684,1684,0
20240731,102300,9505697,1684,1684,1684,1684,0
20240731,102200,9505697,1684,1684,1684,1684,0
20240731,102100,9505697,1684,1684,1684,1684,0
20240731,102000,9505697,1684,1684,1684,1684,0
20240731,101900,9505697,1684,1684,1684,1684,0
20240731,101800,9505697,1684,1684,1684,1684,0
20240731,101700,9505697,1684,1684,1684,1684,0
20240731,101600,9505697,1684,1684,1684,1684,0
20240731,101500,9505697,1684,1685,1685,1684,66
20240731,101400,9394489,1694,1694,1694,1694,0
20240731,101300,9394489,1694,1694,1694,1694,0
20240731,101200,9394489,1694,1694,1694,1694,0
20240731,101100,9394489,1694,1694,1694,1694,0
20240731,101000,9394489,1694,1694,1694,1694,0
20240731,100900,9394489,1694,1694,1694,1694,0
20240731,100800,9394489,1694,1694,1694,1694,0
20240731,100700,9394489,1694,1694,1694,1694,0
20240731,100600,9394489,1694,1694,1694,1694,0
20240731,100500,9394489,1694,1694,1694,1694,0
20240731,100400,9394489,1694,1694,1694,1694,0
20240731,100300,9394489,1694,1694,1694,1694,0
20240731,100200,9394489,1694,1694,1694,1694,30
20240731,100100,9343669,1694,1694,1694,1694,0
20240731,100000,9343669,1694,1694,1694,1694,0
20240731,095900,9343669,1694,1694,1694,1694,0
20240731,095800,9343669,1694,1694,1694,1694,0
20240731,095700,9343669,1694,1694,1694,1694,0
20240731,095600,9343669,1694,1694,1694,1694,0
20240731,095500,9343669,1694,1694,1694,1694,0
20240731,095400,9343669,1694,1694,1694,1694,0
20240731,095300,9343669,1694,1694,1694,1694,0
20240731,095200,9343669,1694,1694,1694,1694,0
20240731,095100,9343669,1694,1694,1694,1694,3
20240731,095000,9338587,1694,1694,1694,1694,10
20240731,094900,9321647,1691,1691,1691,1691,0
20240731,094800,9321647,1691,1691,1691,1691,0
20240731,094700,9321647,1691,1691,1691,1691,0
20240731,094600,9321647,1691,1691,1691,1691,0
20240731,094500,9321647,1691,1691,1691,1691,0
20240731,094400,9321647,1691,1691,1691,1691,0
20240731,094300,9321647,1691,1691,1691,1691,0
20240731,094200,9321647,1691,1691,1691,1691,1
20240731,094100,9319956,1684,1684,1684,1684,0
20240731,094000,9319956,1684,1684,1684,1684,0
20240731,093900,9319956,1684,1684,1684,1684,0
20240731,093800,9319956,1684,1684,1684,1684,0
20240731,093700,9319956,1684,1684,1684,1684,0
20240731,093600,9319956,1684,1684,1684,1684,0
20240731,093500,9319956,1684,1684,1684,1684,0
20240731,093400,9319956,1684,1684,1684,1684,0
20240731,093300,9319956,1684,1684,1684,1684,0
20240731,093200,9319956,1684,1684,1684,1684,0
20240731,093100,9319956,1684,1684,1684,1684,0
20240731,093000,9319956,1684,1684,1684,1684,0
20240731,092900,9319956,1684,1684,1684,1684,0
20240731,092800,9319956,1684,1684,1684,1684,0
20240731,092700,9319956,1684,1684,1684,1684,0
20240731,092600,9319956,1684,1684,1684,1684,0
20240731,092500,9319956,1684,1684,1684,1684,0
20240731,092400,9319956,1684,1684,1684,1684,0
20240731,092300,9319956,1684,1684,1684,1684,0
20240731,092200,9319956,1684,1684,1684,1684,0
20240731,092100,9319956,1684,1684,1684,1684,0
20240731,092000,9319956,1684,1684,1684,1684,0
20240731,091900,9319956,1684,1684,1684,1684,0
20240731,091800,9319956,1684,1684,1684,1684,0
20240731,091700,9319956,1684,1684,1684,1684,0
20240731,091600,9319956,1684,1684,1684,1684,0
20240731,091500,9319956,1684,1684,1684,1684,600
20240731,091400,8309556,1684,1684,1684,1684,0
20240731,091300,8309556,1684,1684,1684,1684,220
20240731,091200,7939076,1683,1683,1683,1683,0
20240731,091100,7939076,1683,1683,1683,1683,0
20240731,091000,7939076,1683,1683,1683,1683,0
20240731,090900,7939076,1683,1683,1683,1683,0
20240731,090800,7939076,1683,1683,1683,1683,2
20240731,090700,7935710,1682,1682,1682,1682,110
20240731,090600,7750690,1682,1682,1682,1682,110
20240731,090500,7565670,1682,1682,1682,1682,1
20240731,090400,7563988,1694,1691,1694,1691,3117
20240731,090300,2284156,1682,1682,1682,1682,0
20240731,090200,2284156,1682,1682,1682,1682,0
20240731,090100,2284156,1682,1682,1682,1682,3
20240731,090000,2279110,1682,1682,1682,1682,1355