KissMeData/044340/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,192600,213754910,7200,7200,7200,7200,504
20240731,192500,213754910,7200,7200,7200,7200,0
20240731,192400,213754910,7200,7200,7200,7200,0
20240731,192300,213754910,7200,7200,7200,7200,0
20240731,192200,213754910,7200,7200,7200,7200,0
20240731,192100,213754910,7200,7200,7200,7200,0
20240731,192000,213754910,7200,7200,7200,7200,0
20240731,191900,213754910,7200,7200,7200,7200,0
20240731,191800,213754910,7200,7200,7200,7200,0
20240731,191700,213754910,7200,7200,7200,7200,0
20240731,191600,213754910,7200,7200,7200,7200,0
20240731,191500,213754910,7200,7200,7200,7200,0
20240731,191400,213754910,7200,7200,7200,7200,0
20240731,191300,213754910,7200,7200,7200,7200,0
20240731,191200,213754910,7200,7200,7200,7200,0
20240731,191100,213754910,7200,7200,7200,7200,0
20240731,191000,213754910,7200,7200,7200,7200,0
20240731,190900,213754910,7200,7200,7200,7200,0
20240731,190800,213754910,7200,7200,7200,7200,0
20240731,190700,213754910,7200,7200,7200,7200,0
20240731,190600,213754910,7200,7200,7200,7200,0
20240731,190500,213754910,7200,7200,7200,7200,0
20240731,190400,213754910,7200,7200,7200,7200,0
20240731,190300,213754910,7200,7200,7200,7200,0
20240731,190200,213754910,7200,7200,7200,7200,0
20240731,190100,213754910,7200,7200,7200,7200,0
20240731,190000,213754910,7200,7200,7200,7200,0
20240731,185900,213754910,7200,7200,7200,7200,0
20240731,185800,213754910,7200,7200,7200,7200,0
20240731,185700,213754910,7200,7200,7200,7200,0
20240731,185600,213754910,7200,7200,7200,7200,504
20240731,185500,213754910,7200,7200,7200,7200,0
20240731,185400,213754910,7200,7200,7200,7200,0
20240731,185300,213754910,7200,7200,7200,7200,0
20240731,185200,213754910,7200,7200,7200,7200,0
20240731,185100,213754910,7200,7200,7200,7200,0
20240731,185000,213754910,7200,7200,7200,7200,0
20240731,184900,213754910,7200,7200,7200,7200,0
20240731,184800,213754910,7200,7200,7200,7200,0
20240731,184700,213754910,7200,7200,7200,7200,0
20240731,184600,213754910,7200,7200,7200,7200,0
20240731,184500,213754910,7200,7200,7200,7200,0
20240731,184400,213754910,7200,7200,7200,7200,0
20240731,184300,213754910,7200,7200,7200,7200,0
20240731,184200,213754910,7200,7200,7200,7200,0
20240731,184100,213754910,7200,7200,7200,7200,0
20240731,184000,213754910,7200,7200,7200,7200,0
20240731,183900,213754910,7200,7200,7200,7200,0
20240731,183800,213754910,7200,7200,7200,7200,0
20240731,183700,213754910,7200,7200,7200,7200,0
20240731,183600,213754910,7200,7200,7200,7200,0
20240731,183500,213754910,7200,7200,7200,7200,0
20240731,183400,213754910,7200,7200,7200,7200,0
20240731,183300,213754910,7200,7200,7200,7200,0
20240731,183200,213754910,7200,7200,7200,7200,0
20240731,183100,213754910,7200,7200,7200,7200,0
20240731,183000,213754910,7200,7200,7200,7200,0
20240731,182900,213754910,7200,7200,7200,7200,0
20240731,182800,213754910,7200,7200,7200,7200,0
20240731,182700,213754910,7200,7200,7200,7200,0
20240731,182600,213754910,7200,7200,7200,7200,504
20240731,182500,213754910,7200,7200,7200,7200,0
20240731,182400,213754910,7200,7200,7200,7200,0
20240731,182300,213754910,7200,7200,7200,7200,0
20240731,182200,213754910,7200,7200,7200,7200,0
20240731,182100,213754910,7200,7200,7200,7200,0
20240731,182000,213754910,7200,7200,7200,7200,0
20240731,181900,213754910,7200,7200,7200,7200,0
20240731,181800,213754910,7200,7200,7200,7200,0
20240731,181700,213754910,7200,7200,7200,7200,0
20240731,181600,213754910,7200,7200,7200,7200,0
20240731,181500,213754910,7200,7200,7200,7200,0
20240731,181400,213754910,7200,7200,7200,7200,0
20240731,181300,213754910,7200,7200,7200,7200,0
20240731,181200,213754910,7200,7200,7200,7200,0
20240731,181100,213754910,7200,7200,7200,7200,0
20240731,181000,213754910,7200,7200,7200,7200,0
20240731,180900,213754910,7200,7200,7200,7200,0
20240731,180800,213754910,7200,7200,7200,7200,0
20240731,180700,213754910,7200,7200,7200,7200,0
20240731,180600,213754910,7200,7200,7200,7200,0
20240731,180500,213754910,7200,7200,7200,7200,0
20240731,180400,213754910,7200,7200,7200,7200,0
20240731,180300,213754910,7200,7200,7200,7200,0
20240731,180200,213754910,7200,7200,7200,7200,0
20240731,180100,213754910,7200,7200,7200,7200,0
20240731,180000,213754910,7200,7200,7200,7200,0
20240731,175900,213754910,7200,7200,7200,7200,0
20240731,175800,213754910,7200,7200,7200,7200,0
20240731,175700,213754910,7200,7200,7200,7200,0
20240731,175600,213754910,7200,7200,7200,7200,504
20240731,175500,213754910,7200,7200,7200,7200,0
20240731,175400,213754910,7200,7200,7200,7200,0
20240731,175300,213754910,7200,7200,7200,7200,0
20240731,175200,213754910,7200,7200,7200,7200,0
20240731,175100,213754910,7200,7200,7200,7200,0
20240731,175000,213754910,7200,7200,7200,7200,0
20240731,174900,213754910,7200,7200,7200,7200,0
20240731,174800,213754910,7200,7200,7200,7200,0
20240731,174700,213754910,7200,7200,7200,7200,0
20240731,174600,213754910,7200,7200,7200,7200,0
20240731,174500,213754910,7200,7200,7200,7200,0
20240731,174400,213754910,7200,7200,7200,7200,0
20240731,174300,213754910,7200,7200,7200,7200,0
20240731,174200,213754910,7200,7200,7200,7200,0
20240731,174100,213754910,7200,7200,7200,7200,0
20240731,174000,213754910,7200,7200,7200,7200,0
20240731,173900,213754910,7200,7200,7200,7200,0
20240731,173800,213754910,7200,7200,7200,7200,0
20240731,173700,213754910,7200,7200,7200,7200,0
20240731,173600,213754910,7200,7200,7200,7200,0
20240731,173500,213754910,7200,7200,7200,7200,0
20240731,173400,213754910,7200,7200,7200,7200,0
20240731,173300,213754910,7200,7200,7200,7200,0
20240731,173200,213754910,7200,7200,7200,7200,0
20240731,173100,213754910,7200,7200,7200,7200,0
20240731,173000,213754910,7200,7200,7200,7200,0
20240731,172900,213754910,7200,7200,7200,7200,0
20240731,172800,213754910,7200,7200,7200,7200,0
20240731,172700,213754910,7200,7200,7200,7200,0
20240731,172600,213754910,7200,7200,7200,7200,504
20240731,172500,213754910,7200,7200,7200,7200,0
20240731,172400,213754910,7200,7200,7200,7200,0
20240731,172300,213754910,7200,7200,7200,7200,0
20240731,172200,213754910,7200,7200,7200,7200,0
20240731,172100,213754910,7200,7200,7200,7200,0
20240731,172000,213754910,7200,7200,7200,7200,0
20240731,171900,213754910,7200,7200,7200,7200,0
20240731,171800,213754910,7200,7200,7200,7200,0
20240731,171700,213754910,7200,7200,7200,7200,0
20240731,171600,213754910,7200,7200,7200,7200,0
20240731,171500,213754910,7200,7200,7200,7200,0
20240731,171400,213754910,7200,7200,7200,7200,0
20240731,171300,213754910,7200,7200,7200,7200,0
20240731,171200,213754910,7200,7200,7200,7200,0
20240731,171100,213754910,7200,7200,7200,7200,0
20240731,171000,213754910,7200,7200,7200,7200,0
20240731,170900,213754910,7200,7200,7200,7200,0
20240731,170800,213754910,7200,7200,7200,7200,0
20240731,170700,213754910,7200,7200,7200,7200,0
20240731,170600,213754910,7200,7200,7200,7200,0
20240731,170500,213754910,7200,7200,7200,7200,0
20240731,170400,213754910,7200,7200,7200,7200,0
20240731,170300,213754910,7200,7200,7200,7200,0
20240731,170200,213754910,7200,7200,7200,7200,0
20240731,170100,213754910,7200,7200,7200,7200,0
20240731,170000,213754910,7200,7200,7200,7200,0
20240731,165900,213754910,7200,7200,7200,7200,0
20240731,165800,213754910,7200,7200,7200,7200,0
20240731,165700,213754910,7200,7200,7200,7200,0
20240731,165600,213754910,7200,7200,7200,7200,504
20240731,165500,213754910,7200,7200,7200,7200,0
20240731,165400,213754910,7200,7200,7200,7200,0
20240731,165300,213754910,7200,7200,7200,7200,0
20240731,165200,213754910,7200,7200,7200,7200,0
20240731,165100,213754910,7200,7200,7200,7200,0
20240731,165000,213754910,7200,7200,7200,7200,0
20240731,164900,213754910,7200,7200,7200,7200,0
20240731,164800,213754910,7200,7200,7200,7200,0
20240731,164700,213754910,7200,7200,7200,7200,0
20240731,164600,213754910,7200,7200,7200,7200,0
20240731,164500,213754910,7200,7200,7200,7200,0
20240731,164400,213754910,7200,7200,7200,7200,0
20240731,164300,213754910,7200,7200,7200,7200,0
20240731,164200,213754910,7200,7200,7200,7200,0
20240731,164100,213754910,7200,7200,7200,7200,0
20240731,164000,213754910,7200,7200,7200,7200,0
20240731,163900,213754910,7200,7200,7200,7200,0
20240731,163800,213754910,7200,7200,7200,7200,0
20240731,163700,213754910,7200,7200,7200,7200,0
20240731,163600,213754910,7200,7200,7200,7200,0
20240731,163500,213754910,7200,7200,7200,7200,0
20240731,163400,213754910,7200,7200,7200,7200,0
20240731,163300,213754910,7200,7200,7200,7200,0
20240731,163200,213754910,7200,7200,7200,7200,0
20240731,163100,213754910,7200,7200,7200,7200,0
20240731,163000,213754910,7200,7200,7200,7200,0
20240731,162900,213754910,7200,7200,7200,7200,0
20240731,162800,213754910,7200,7200,7200,7200,0
20240731,162700,213754910,7200,7200,7200,7200,0
20240731,162600,213754910,7200,7200,7200,7200,504
20240731,162500,213754910,7200,7200,7200,7200,0
20240731,162400,213754910,7200,7200,7200,7200,0
20240731,162300,213754910,7200,7200,7200,7200,0
20240731,162200,213754910,7200,7200,7200,7200,0
20240731,162100,213754910,7200,7200,7200,7200,0
20240731,162000,213754910,7200,7200,7200,7200,0
20240731,161900,213754910,7200,7200,7200,7200,0
20240731,161800,213754910,7200,7200,7200,7200,0
20240731,161700,213754910,7200,7200,7200,7200,0
20240731,161600,213754910,7200,7200,7200,7200,0
20240731,161500,213754910,7200,7200,7200,7200,0
20240731,161400,213754910,7200,7200,7200,7200,0
20240731,161300,213754910,7200,7200,7200,7200,0
20240731,161200,213754910,7200,7200,7200,7200,0
20240731,161100,213754910,7200,7200,7200,7200,0
20240731,161000,213754910,7200,7200,7200,7200,0
20240731,160900,213754910,7200,7200,7200,7200,0
20240731,160800,213754910,7200,7200,7200,7200,0
20240731,160700,213754910,7200,7200,7200,7200,0
20240731,160600,213754910,7200,7200,7200,7200,0
20240731,160500,213754910,7200,7200,7200,7200,0
20240731,160400,213754910,7200,7200,7200,7200,0
20240731,160300,213754910,7200,7200,7200,7200,0
20240731,160200,213754910,7200,7200,7200,7200,0
20240731,160100,213754910,7200,7200,7200,7200,0
20240731,160000,213754910,7200,7200,7200,7200,0
20240731,155900,213754910,7200,7200,7200,7200,0
20240731,155800,213754910,7200,7200,7200,7200,0
20240731,155700,213754910,7200,7200,7200,7200,0
20240731,155600,213754910,7200,7200,7200,7200,504
20240731,155500,213754910,7200,7200,7200,7200,0
20240731,155400,213754910,7200,7200,7200,7200,0
20240731,155300,213754910,7200,7200,7200,7200,0
20240731,155200,213754910,7200,7200,7200,7200,0
20240731,155100,213754910,7200,7200,7200,7200,0
20240731,155000,213754910,7200,7200,7200,7200,0
20240731,154900,213754910,7200,7200,7200,7200,0
20240731,154800,213754910,7200,7200,7200,7200,0
20240731,154700,213754910,7200,7200,7200,7200,0
20240731,154600,213754910,7200,7200,7200,7200,0
20240731,154500,213754910,7200,7200,7200,7200,0
20240731,154400,213754910,7200,7200,7200,7200,0
20240731,154300,213754910,7200,7200,7200,7200,0
20240731,154200,213754910,7200,7200,7200,7200,0
20240731,154100,213754910,7200,7200,7200,7200,0
20240731,154000,213754910,7200,7200,7200,7200,0
20240731,153900,213754910,7200,7200,7200,7200,0
20240731,153800,213754910,7200,7200,7200,7200,0
20240731,153700,213754910,7200,7200,7200,7200,0
20240731,153600,213754910,7200,7200,7200,7200,0
20240731,153500,213754910,7200,7200,7200,7200,0
20240731,153400,213754910,7200,7200,7200,7200,0
20240731,153300,213754910,7200,7200,7200,7200,0
20240731,153200,213754910,7200,7200,7200,7200,0
20240731,153100,213754910,7200,7200,7200,7200,0
20240731,153000,213754910,7200,7200,7200,7200,504
20240731,152900,210126110,7200,7200,7200,7200,0
20240731,152800,210126110,7200,7200,7200,7200,0
20240731,152700,210126110,7200,7200,7200,7200,0
20240731,152600,210126110,7200,7200,7200,7200,0
20240731,152500,210126110,7200,7200,7200,7200,0
20240731,152400,210126110,7200,7200,7200,7200,0
20240731,152300,210126110,7200,7200,7200,7200,0
20240731,152200,210126110,7200,7200,7200,7200,0
20240731,152100,210126110,7200,7200,7200,7200,0
20240731,152000,210126110,7200,7200,7200,7200,0
20240731,151900,210126110,7200,7190,7200,7190,27
20240731,151800,209931730,7190,7180,7190,7180,14
20240731,151700,209831110,7190,7190,7190,7190,4
20240731,151600,209802350,7190,7190,7190,7190,0
20240731,151500,209802350,7190,7190,7190,7190,20
20240731,151400,209658550,7190,7190,7190,7190,0
20240731,151300,209658550,7190,7200,7200,7190,45
20240731,151200,209334900,7200,7200,7200,7200,0
20240731,151100,209334900,7200,7200,7200,7200,0
20240731,151000,209334900,7200,7200,7200,7200,33
20240731,150900,209097300,7200,7200,7200,7200,0
20240731,150800,209097300,7200,7200,7200,7200,0
20240731,150700,209097300,7200,7200,7200,7200,1
20240731,150600,209090100,7190,7190,7190,7190,0
20240731,150500,209090100,7190,7190,7190,7190,30
20240731,150400,208874400,7200,7200,7200,7200,0
20240731,150300,208874400,7200,7200,7200,7200,25
20240731,150200,208694400,7210,7200,7210,7200,308
20240731,150100,206474740,7210,7210,7210,7210,0
20240731,150000,206474740,7210,7210,7210,7210,0
20240731,145900,206474740,7210,7210,7210,7210,0
20240731,145800,206474740,7210,7210,7210,7210,0
20240731,145700,206474740,7210,7210,7210,7210,5
20240731,145600,206438690,7210,7210,7210,7210,6
20240731,145500,206395430,7200,7200,7200,7200,10
20240731,145400,206323430,7200,7200,7200,7200,0
20240731,145300,206323430,7200,7200,7200,7200,100
20240731,145200,205603430,7200,7200,7200,7200,5
20240731,145100,205567430,7200,7200,7200,7200,31
20240731,145000,205344230,7200,7200,7200,7200,5
20240731,144900,205308230,7200,7200,7200,7200,45
20240731,144800,204984230,7200,7200,7200,7200,13
20240731,144700,204890630,7200,7200,7200,7200,36
20240731,144600,204631430,7190,7190,7190,7190,0
20240731,144500,204631430,7190,7190,7190,7190,10
20240731,144400,204559530,7190,7190,7190,7190,11
20240731,144300,204480440,7220,7220,7220,7220,0
20240731,144200,204480440,7220,7210,7220,7210,100
20240731,144100,203758580,7210,7210,7210,7210,1
20240731,144000,203751370,7210,7210,7210,7190,8
20240731,143900,203693730,7190,7150,7220,7150,1533
20240731,143800,192663610,7150,7160,7180,7150,312
20240731,143700,190427340,7160,7160,7160,7160,0
20240731,143600,190427340,7160,7160,7160,7160,0
20240731,143500,190427340,7160,7160,7160,7160,1
20240731,143400,190420180,7160,7160,7160,7160,2
20240731,143300,190405860,7150,7150,7150,7150,0
20240731,143200,190405860,7150,7150,7150,7150,14
20240731,143100,190305760,7160,7160,7160,7160,0
20240731,143000,190305760,7160,7160,7160,7160,1
20240731,142900,190298600,7160,7160,7160,7160,0
20240731,142800,190298600,7160,7150,7160,7150,48
20240731,142700,189955380,7150,7150,7150,7150,0
20240731,142600,189955380,7150,7150,7150,7150,1
20240731,142500,189948230,7160,7160,7160,7160,0
20240731,142400,189948230,7160,7160,7160,7160,0
20240731,142300,189948230,7160,7150,7160,7150,5
20240731,142200,189912460,7140,7140,7140,7140,0
20240731,142100,189912460,7140,7150,7160,7140,723
20240731,142000,184743050,7150,7150,7150,7150,5
20240731,141900,184707300,7160,7160,7160,7160,27
20240731,141800,184513980,7150,7150,7150,7150,0
20240731,141700,184513980,7150,7150,7150,7150,1
20240731,141600,184506830,7160,7160,7160,7160,2
20240731,141500,184492510,7160,7160,7160,7160,0
20240731,141400,184492510,7160,7160,7160,7160,3
20240731,141300,184471030,7160,7160,7160,7160,0
20240731,141200,184471030,7160,7160,7160,7160,0
20240731,141100,184471030,7160,7160,7160,7160,1
20240731,141000,184463870,7160,7160,7160,7160,0
20240731,140900,184463870,7160,7160,7160,7160,0
20240731,140800,184463870,7160,7160,7160,7160,0
20240731,140700,184463870,7160,7160,7160,7160,25
20240731,140600,184284870,7160,7160,7160,7160,1
20240731,140500,184277710,7160,7160,7160,7160,0
20240731,140400,184277710,7160,7160,7160,7160,0
20240731,140300,184277710,7160,7160,7160,7160,0
20240731,140200,184277710,7160,7160,7160,7160,483
20240731,140100,180819430,7150,7150,7150,7150,60
20240731,140000,180390430,7150,7150,7150,7150,258
20240731,135900,178545730,7150,7150,7150,7150,284
20240731,135800,176515130,7150,7150,7150,7150,20
20240731,135700,176372130,7130,7130,7130,7130,0
20240731,135600,176372130,7130,7130,7130,7130,0
20240731,135500,176372130,7130,7130,7130,7130,0
20240731,135400,176372130,7130,7140,7140,7130,206
20240731,135300,174902930,7140,7140,7140,7140,0
20240731,135200,174902930,7140,7140,7140,7140,0
20240731,135100,174902930,7140,7140,7140,7140,14
20240731,135000,174802970,7140,7140,7140,7140,0
20240731,134900,174802970,7140,7140,7140,7140,1
20240731,134800,174795830,7140,7140,7140,7140,24
20240731,134700,174624470,7140,7140,7140,7140,0
20240731,134600,174624470,7140,7140,7140,7140,0
20240731,134500,174624470,7140,7140,7140,7140,0
20240731,134400,174624470,7140,7140,7140,7140,0
20240731,134300,174624470,7140,7140,7140,7140,3
20240731,134200,174603050,7140,7140,7140,7140,0
20240731,134100,174603050,7140,7140,7140,7140,20
20240731,134000,174460250,7140,7140,7140,7140,6
20240731,133900,174417410,7150,7150,7150,7150,100
20240731,133800,173702410,7140,7140,7140,7140,0
20240731,133700,173702410,7140,7140,7140,7140,0
20240731,133600,173702410,7140,7140,7140,7140,47
20240731,133500,173366830,7140,7140,7140,7140,1
20240731,133400,173359690,7120,7120,7120,7120,17
20240731,133300,173238650,7130,7130,7130,7130,25
20240731,133200,173060400,7140,7140,7140,7140,50
20240731,133100,172703400,7140,7140,7140,7140,0
20240731,133000,172703400,7140,7140,7140,7140,3
20240731,132900,172681980,7130,7130,7130,7130,0
20240731,132800,172681980,7130,7130,7130,7130,40
20240731,132700,172396780,7150,7150,7150,7150,0
20240731,132600,172396780,7150,7140,7150,7140,10
20240731,132500,172325290,7150,7150,7150,7150,20
20240731,132400,172182290,7150,7150,7150,7150,0
20240731,132300,172182290,7150,7150,7150,7150,0
20240731,132200,172182290,7150,7150,7150,7150,0
20240731,132100,172182290,7150,7150,7150,7150,0
20240731,132000,172182290,7150,7150,7150,7150,22
20240731,131900,172024990,7150,7150,7150,7150,0
20240731,131800,172024990,7150,7150,7150,7150,0
20240731,131700,172024990,7150,7150,7150,7150,0
20240731,131600,172024990,7150,7150,7150,7150,0
20240731,131500,172024990,7150,7150,7150,7150,0
20240731,131400,172024990,7150,7150,7150,7150,0
20240731,131300,172024990,7150,7140,7150,7140,4
20240731,131200,171996420,7140,7140,7140,7140,50
20240731,131100,171639420,7140,7140,7140,7140,2
20240731,131000,171625140,7140,7140,7140,7140,85
20240731,130900,171018240,7140,7140,7140,7140,2
20240731,130800,171003960,7140,7140,7140,7140,0
20240731,130700,171003960,7140,7140,7140,7140,0
20240731,130600,171003960,7140,7140,7140,7140,0
20240731,130500,171003960,7140,7140,7140,7140,0
20240731,130400,171003960,7140,7140,7140,7140,0
20240731,130300,171003960,7140,7140,7140,7140,1
20240731,130200,170996820,7140,7140,7140,7140,0
20240731,130100,170996820,7140,7140,7140,7140,0
20240731,130000,170996820,7140,7140,7140,7140,0
20240731,125900,170996820,7140,7140,7140,7140,0
20240731,125800,170996820,7140,7140,7140,7140,66
20240731,125700,170525580,7140,7140,7140,7140,0
20240731,125600,170525580,7140,7140,7140,7140,0
20240731,125500,170525580,7140,7140,7140,7140,0
20240731,125400,170525580,7140,7140,7140,7140,25
20240731,125300,170347080,7150,7150,7150,7150,0
20240731,125200,170347080,7150,7150,7150,7150,0
20240731,125100,170347080,7150,7140,7150,7140,2
20240731,125000,170332790,7160,7160,7160,7160,0
20240731,124900,170332790,7160,7160,7160,7160,0
20240731,124800,170332790,7160,7160,7160,7160,0
20240731,124700,170332790,7160,7160,7160,7160,0
20240731,124600,170332790,7160,7160,7160,7160,0
20240731,124500,170332790,7160,7160,7160,7160,0
20240731,124400,170332790,7160,7160,7160,7160,0
20240731,124300,170332790,7160,7160,7160,7140,26
20240731,124200,170146660,7140,7140,7140,7140,1
20240731,124100,170139520,7120,7120,7120,7120,0
20240731,124000,170139520,7120,7120,7120,7120,1
20240731,123900,170132400,7120,7130,7130,7120,100
20240731,123800,169420390,7160,7160,7160,7160,0
20240731,123700,169420390,7160,7150,7160,7150,3
20240731,123600,169398920,7160,7140,7160,7140,4
20240731,123500,169370320,7150,7150,7150,7150,0
20240731,123400,169370320,7150,7130,7150,7130,2
20240731,123300,169356040,7150,7130,7160,7130,101
20240731,123200,168634020,7130,7130,7130,7130,1
20240731,123100,168626890,7120,7130,7130,7120,33
20240731,123000,168391730,7130,7130,7130,7130,1
20240731,122900,168384600,7160,7160,7160,7160,0
20240731,122800,168384600,7160,7160,7160,7160,1
20240731,122700,168377440,7160,7130,7160,7130,815
20240731,122600,162557750,7140,7130,7140,7130,124
20240731,122500,161673620,7140,7120,7140,7120,2
20240731,122400,161659360,7130,7120,7140,7120,33
20240731,122300,161423830,7160,7160,7160,7160,10
20240731,122200,161352230,7160,7130,7160,7130,336
20240731,122100,158950500,7150,7150,7150,7150,0
20240731,122000,158950500,7150,7150,7150,7150,1
20240731,121900,158943350,7150,7150,7150,7140,7
20240731,121800,158893310,7150,7110,7150,7110,700
20240731,121700,153906690,7110,7110,7110,7110,452
20240731,121600,150692970,7100,7080,7100,7080,135
20240731,121500,149734550,7070,7070,7070,7070,10
20240731,121400,149663850,7070,7070,7070,7070,157
20240731,121300,148553860,7060,7060,7060,7060,0
20240731,121200,148553860,7060,7060,7060,7060,0
20240731,121100,148553860,7060,7060,7060,7060,0
20240731,121000,148553860,7060,7060,7060,7060,0
20240731,120900,148553860,7060,7060,7060,7060,3
20240731,120800,148532680,7060,7060,7060,7060,1
20240731,120700,148525620,7060,7060,7060,7060,0
20240731,120600,148525620,7060,7060,7060,7060,0
20240731,120500,148525620,7060,7060,7060,7060,0
20240731,120400,148525620,7060,7060,7060,7060,0
20240731,120300,148525620,7060,7060,7060,7060,323
20240731,120200,146245240,7040,7040,7050,7040,1000
20240731,120100,139205230,7040,7040,7040,7040,0
20240731,120000,139205230,7040,7040,7040,7040,9
20240731,115900,139141870,7040,7040,7040,7040,45
20240731,115800,138825070,7030,7030,7030,7030,0
20240731,115700,138825070,7030,7030,7030,7030,0
20240731,115600,138825070,7030,7030,7030,7030,0
20240731,115500,138825070,7030,7030,7030,7030,1
20240731,115400,138818040,7040,7040,7040,7040,0
20240731,115300,138818040,7040,7050,7050,7040,146
20240731,115200,137789930,7060,7080,7080,7060,41
20240731,115100,137500450,7070,7070,7090,7070,5
20240731,115000,137465060,7090,7090,7090,7090,201
20240731,114900,136039970,7100,7080,7100,7080,2056
20240731,114800,121471050,7080,7070,7080,7070,237
20240731,114700,119795450,7070,7060,7070,7060,2
20240731,114600,119781320,7070,7070,7070,7070,0
20240731,114500,119781320,7070,7060,7070,7060,403
20240731,114400,116932130,7070,7070,7070,7070,0
20240731,114300,116932130,7070,7050,7070,7050,12
20240731,114200,116847420,7030,7030,7030,7030,0
20240731,114100,116847420,7030,7040,7040,7030,57
20240731,114000,116446230,7040,7040,7040,7040,0
20240731,113900,116446230,7040,7040,7040,7040,3
20240731,113800,116425110,7060,7050,7060,7050,23
20240731,113700,116262750,7060,7050,7060,7050,6
20240731,113600,116220420,7070,7070,7070,7070,0
20240731,113500,116220420,7070,7070,7070,7070,0
20240731,113400,116220420,7070,7070,7070,7070,0
20240731,113300,116220420,7070,7070,7070,7070,0
20240731,113200,116220420,7070,7070,7070,7070,0
20240731,113100,116220420,7070,7070,7070,7070,0
20240731,113000,116220420,7070,7050,7070,7050,5
20240731,112900,116185130,7060,7060,7060,7060,0
20240731,112800,116185130,7060,7060,7060,7060,0
20240731,112700,116185130,7060,7060,7060,7060,0
20240731,112600,116185130,7060,7060,7060,7060,0
20240731,112500,116185130,7060,7030,7060,7030,289
20240731,112400,114152930,7010,7030,7030,7010,545
20240731,112300,110331580,7030,7030,7030,7030,0
20240731,112200,110331580,7030,7030,7030,7030,0
20240731,112100,110331580,7030,7030,7030,7030,0
20240731,112000,110331580,7030,7030,7030,7030,0
20240731,111900,110331580,7030,7030,7030,7030,1
20240731,111800,110324550,7060,7030,7060,7030,28
20240731,111700,110127400,7060,7040,7060,7040,2
20240731,111600,110113300,7050,7040,7050,7040,6
20240731,111500,110071030,7030,7030,7030,7030,0
20240731,111400,110071030,7030,7030,7030,7030,10
20240731,111300,110000730,7060,7060,7060,7060,0
20240731,111200,110000730,7060,7040,7070,7040,8
20240731,111100,109944280,7070,7070,7070,7070,0
20240731,111000,109944280,7070,7040,7070,7040,115
20240731,110900,109133130,7060,7040,7070,7040,25
20240731,110800,108957080,7020,7020,7020,7020,38
20240731,110700,108690320,7020,7020,7020,7020,2
20240731,110600,108676280,7010,7010,7010,7010,62
20240731,110500,108241660,7020,7020,7020,7020,20
20240731,110400,108101260,7010,7010,7010,7010,1
20240731,110300,108094250,7010,7010,7010,7010,237
20240731,110200,106432880,7000,7000,7000,7000,6
20240731,110100,106390880,7000,7000,7000,7000,0
20240731,110000,106390880,7000,7000,7000,7000,0
20240731,105900,106390880,7000,7000,7000,7000,110
20240731,105800,105620880,7010,7010,7010,7010,0
20240731,105700,105620880,7010,7010,7010,7010,2
20240731,105600,105606860,7010,7010,7010,7010,4
20240731,105500,105578820,7010,7010,7010,7010,0
20240731,105400,105578820,7010,7010,7010,7010,101
20240731,105300,104870810,7010,7010,7010,7010,0
20240731,105200,104870810,7010,7010,7010,7010,15
20240731,105100,104765660,7010,7010,7010,7010,4
20240731,105000,104737620,7010,7010,7010,7010,6
20240731,104900,104695560,7010,7010,7010,7010,10
20240731,104800,104625460,7000,7000,7000,7000,0
20240731,104700,104625460,7000,7000,7000,7000,0
20240731,104600,104625460,7000,7000,7000,7000,42
20240731,104500,104331460,7010,7010,7010,7010,25
20240731,104400,104156210,7010,7000,7010,7000,15
20240731,104300,104051160,7000,7000,7000,7000,10
20240731,104200,103981160,7000,7000,7000,7000,0
20240731,104100,103981160,7000,7000,7000,7000,325
20240731,104000,101706160,7000,7000,7000,7000,0
20240731,103900,101706160,7000,7000,7000,7000,4
20240731,103800,101678160,7000,7000,7000,7000,1075
20240731,103700,94153160,7010,7030,7030,7010,2858
20240731,103600,74095080,7040,7040,7040,7040,16
20240731,103500,73982440,7040,7040,7040,7040,713
20240731,103400,68962920,7040,7050,7050,7040,1877
20240731,103300,55731080,7050,7050,7050,7050,10
20240731,103200,55660580,7060,7060,7060,7060,9
20240731,103100,55597040,7060,7070,7070,7050,2538
20240731,103000,37662620,7070,7070,7070,7070,10
20240731,102900,37591920,7070,7070,7070,7070,14
20240731,102800,37492940,7070,7070,7070,7070,10
20240731,102700,37422240,7080,7080,7080,7080,7
20240731,102600,37372680,7080,7080,7080,7070,27
20240731,102500,37181770,7070,7070,7070,7070,85
20240731,102400,36580820,7080,7080,7080,7080,26
20240731,102300,36396740,7080,7080,7080,7080,0
20240731,102200,36396740,7080,7080,7080,7080,1
20240731,102100,36389660,7070,7070,7070,7070,70
20240731,102000,35894760,7080,7080,7080,7070,77
20240731,101900,35350300,7080,7080,7080,7080,0
20240731,101800,35350300,7080,7080,7080,7080,1
20240731,101700,35343220,7070,7070,7070,7070,0
20240731,101600,35343220,7070,7080,7080,7070,254
20240731,101500,33547400,7090,7090,7090,7090,0
20240731,101400,33547400,7090,7090,7090,7090,0
20240731,101300,33547400,7090,7090,7090,7090,0
20240731,101200,33547400,7090,7090,7090,7090,0
20240731,101100,33547400,7090,7090,7090,7090,0
20240731,101000,33547400,7090,7090,7090,7090,0
20240731,100900,33547400,7090,7090,7090,7090,0
20240731,100800,33547400,7090,7080,7090,7080,33
20240731,100700,33313630,7080,7090,7090,7080,330
20240731,100600,30977220,7090,7100,7100,7090,259
20240731,100500,29140810,7100,7100,7100,7100,1
20240731,100400,29133710,7100,7100,7100,7100,1
20240731,100300,29126610,7090,7080,7090,7080,317
20240731,100200,26879910,7080,7080,7080,7080,0
20240731,100100,26879910,7080,7080,7080,7080,0
20240731,100000,26879910,7080,7080,7080,7080,0
20240731,095900,26879910,7080,7080,7080,7080,220
20240731,095800,25322310,7080,7080,7080,7080,0
20240731,095700,25322310,7080,7080,7080,7080,0
20240731,095600,25322310,7080,7080,7080,7080,318
20240731,095500,23070870,7080,7080,7080,7080,22
20240731,095400,22915110,7070,7090,7090,7070,728
20240731,095300,17763410,7100,7100,7100,7100,12
20240731,095200,17678210,7100,7100,7100,7100,0
20240731,095100,17678210,7100,7100,7100,7100,24
20240731,095000,17507810,7100,7100,7100,7100,1
20240731,094900,17500710,7120,7120,7120,7120,0
20240731,094800,17500710,7120,7120,7120,7120,0
20240731,094700,17500710,7120,7120,7120,7120,0
20240731,094600,17500710,7120,7100,7120,7100,17
20240731,094500,17379970,7100,7100,7100,7090,166
20240731,094400,16201390,7100,7100,7100,7100,0
20240731,094300,16201390,7100,7100,7100,7100,5
20240731,094200,16165890,7100,7100,7100,7100,0
20240731,094100,16165890,7100,7100,7100,7100,66
20240731,094000,15697290,7100,7100,7100,7100,31
20240731,093900,15477190,7100,7100,7100,7100,1
20240731,093800,15470090,7120,7100,7120,7100,36
20240731,093700,15213870,7120,7110,7120,7110,21
20240731,093600,15064550,7100,7100,7100,7100,1
20240731,093500,15057450,7120,7100,7120,7100,5
20240731,093400,15021870,7120,7120,7120,7120,0
20240731,093300,15021870,7120,7100,7120,7100,17
20240731,093200,14900870,7120,7100,7120,7100,2
20240731,093100,14886650,7120,7100,7120,7100,432
20240731,093000,11815140,7110,7110,7110,7110,0
20240731,092900,11815140,7110,7100,7110,7100,2
20240731,092800,11800930,7110,7110,7110,7110,138
20240731,092700,10819750,7110,7110,7120,7110,134
20240731,092600,9865720,7120,7100,7120,7100,99
20240731,092500,9162680,7090,7090,7090,7090,0
20240731,092400,9162680,7090,7090,7090,7090,0
20240731,092300,9162680,7090,7090,7090,7090,91
20240731,092200,8517490,7090,7090,7090,7090,5
20240731,092100,8482040,7080,7080,7080,7080,0
20240731,092000,8482040,7080,7080,7080,7080,1
20240731,091900,8474960,7090,7090,7090,7090,5
20240731,091800,8439510,7100,7100,7100,7100,0
20240731,091700,8439510,7100,7090,7100,7090,9
20240731,091600,8375630,7100,7090,7100,7090,6
20240731,091500,8333060,7060,7060,7060,7060,0
20240731,091400,8333060,7060,7060,7060,7060,0
20240731,091300,8333060,7060,7060,7060,7060,0
20240731,091200,8333060,7060,7070,7070,7060,23
20240731,091100,8170670,7060,7060,7060,7060,0
20240731,091000,8170670,7060,7060,7060,7060,0
20240731,090900,8170670,7060,7080,7080,7060,20
20240731,090800,8029320,7130,7130,7130,7130,1
20240731,090700,8022190,7140,7140,7140,7140,5
20240731,090600,7986490,7140,7140,7140,7140,30
20240731,090500,7772290,7130,7120,7130,7120,12
20240731,090400,7686770,7040,7050,7050,7040,38
20240731,090300,7418930,7010,7100,7100,7010,89
20240731,090200,6790030,7100,7170,7170,7100,18
20240731,090100,6662090,7100,7110,7110,7100,561
20240731,090000,2676750,7170,7170,7170,7110,375