KissMeData/001070/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,183300,24151330,6030,6030,6030,6030,37
20240731,183200,24151330,6030,6030,6030,6030,0
20240731,183100,24151330,6030,6030,6030,6030,0
20240731,183000,24151330,6030,6030,6030,6030,0
20240731,182900,24151330,6030,6030,6030,6030,0
20240731,182800,24151330,6030,6030,6030,6030,0
20240731,182700,24151330,6030,6030,6030,6030,0
20240731,182600,24151330,6030,6030,6030,6030,0
20240731,182500,24151330,6030,6030,6030,6030,0
20240731,182400,24151330,6030,6030,6030,6030,0
20240731,182300,24151330,6030,6030,6030,6030,0
20240731,182200,24151330,6030,6030,6030,6030,0
20240731,182100,24151330,6030,6030,6030,6030,0
20240731,182000,24151330,6030,6030,6030,6030,0
20240731,181900,24151330,6030,6030,6030,6030,0
20240731,181800,24151330,6030,6030,6030,6030,0
20240731,181700,24151330,6030,6030,6030,6030,0
20240731,181600,24151330,6030,6030,6030,6030,0
20240731,181500,24151330,6030,6030,6030,6030,0
20240731,181400,24151330,6030,6030,6030,6030,0
20240731,181300,24151330,6030,6030,6030,6030,0
20240731,181200,24151330,6030,6030,6030,6030,0
20240731,181100,24151330,6030,6030,6030,6030,0
20240731,181000,24151330,6030,6030,6030,6030,0
20240731,180900,24151330,6030,6030,6030,6030,0
20240731,180800,24151330,6030,6030,6030,6030,0
20240731,180700,24151330,6030,6030,6030,6030,0
20240731,180600,24151330,6030,6030,6030,6030,0
20240731,180500,24151330,6030,6030,6030,6030,0
20240731,180400,24151330,6030,6030,6030,6030,0
20240731,180300,24151330,6030,6030,6030,6030,37
20240731,180200,24151330,6030,6030,6030,6030,0
20240731,180100,24151330,6030,6030,6030,6030,0
20240731,180000,24151330,6030,6030,6030,6030,0
20240731,175900,24151330,6030,6030,6030,6030,0
20240731,175800,24151330,6030,6030,6030,6030,0
20240731,175700,24151330,6030,6030,6030,6030,0
20240731,175600,24151330,6030,6030,6030,6030,0
20240731,175500,24151330,6030,6030,6030,6030,0
20240731,175400,24151330,6030,6030,6030,6030,0
20240731,175300,24151330,6030,6030,6030,6030,0
20240731,175200,24151330,6030,6030,6030,6030,0
20240731,175100,24151330,6030,6030,6030,6030,0
20240731,175000,24151330,6030,6030,6030,6030,0
20240731,174900,24151330,6030,6030,6030,6030,0
20240731,174800,24151330,6030,6030,6030,6030,0
20240731,174700,24151330,6030,6030,6030,6030,0
20240731,174600,24151330,6030,6030,6030,6030,0
20240731,174500,24151330,6030,6030,6030,6030,0
20240731,174400,24151330,6030,6030,6030,6030,0
20240731,174300,24151330,6030,6030,6030,6030,0
20240731,174200,24151330,6030,6030,6030,6030,0
20240731,174100,24151330,6030,6030,6030,6030,0
20240731,174000,24151330,6030,6030,6030,6030,0
20240731,173900,24151330,6030,6030,6030,6030,0
20240731,173800,24151330,6030,6030,6030,6030,0
20240731,173700,24151330,6030,6030,6030,6030,0
20240731,173600,24151330,6030,6030,6030,6030,0
20240731,173500,24151330,6030,6030,6030,6030,0
20240731,173400,24151330,6030,6030,6030,6030,0
20240731,173300,24151330,6030,6030,6030,6030,37
20240731,173200,24151330,6030,6030,6030,6030,0
20240731,173100,24151330,6030,6030,6030,6030,0
20240731,173000,24151330,6030,6030,6030,6030,0
20240731,172900,24151330,6030,6030,6030,6030,0
20240731,172800,24151330,6030,6030,6030,6030,0
20240731,172700,24151330,6030,6030,6030,6030,0
20240731,172600,24151330,6030,6030,6030,6030,0
20240731,172500,24151330,6030,6030,6030,6030,0
20240731,172400,24151330,6030,6030,6030,6030,0
20240731,172300,24151330,6030,6030,6030,6030,0
20240731,172200,24151330,6030,6030,6030,6030,0
20240731,172100,24151330,6030,6030,6030,6030,0
20240731,172000,24151330,6030,6030,6030,6030,0
20240731,171900,24151330,6030,6030,6030,6030,0
20240731,171800,24151330,6030,6030,6030,6030,0
20240731,171700,24151330,6030,6030,6030,6030,0
20240731,171600,24151330,6030,6030,6030,6030,0
20240731,171500,24151330,6030,6030,6030,6030,0
20240731,171400,24151330,6030,6030,6030,6030,0
20240731,171300,24151330,6030,6030,6030,6030,0
20240731,171200,24151330,6030,6030,6030,6030,0
20240731,171100,24151330,6030,6030,6030,6030,0
20240731,171000,24151330,6030,6030,6030,6030,0
20240731,170900,24151330,6030,6030,6030,6030,0
20240731,170800,24151330,6030,6030,6030,6030,0
20240731,170700,24151330,6030,6030,6030,6030,0
20240731,170600,24151330,6030,6030,6030,6030,0
20240731,170500,24151330,6030,6030,6030,6030,0
20240731,170400,24151330,6030,6030,6030,6030,0
20240731,170300,24151330,6030,6030,6030,6030,37
20240731,170200,24151330,6030,6030,6030,6030,0
20240731,170100,24151330,6030,6030,6030,6030,0
20240731,170000,24151330,6030,6030,6030,6030,0
20240731,165900,24151330,6030,6030,6030,6030,0
20240731,165800,24151330,6030,6030,6030,6030,0
20240731,165700,24151330,6030,6030,6030,6030,0
20240731,165600,24151330,6030,6030,6030,6030,0
20240731,165500,24151330,6030,6030,6030,6030,0
20240731,165400,24151330,6030,6030,6030,6030,0
20240731,165300,24151330,6030,6030,6030,6030,0
20240731,165200,24151330,6030,6030,6030,6030,0
20240731,165100,24151330,6030,6030,6030,6030,0
20240731,165000,24151330,6030,6030,6030,6030,0
20240731,164900,24151330,6030,6030,6030,6030,0
20240731,164800,24151330,6030,6030,6030,6030,0
20240731,164700,24151330,6030,6030,6030,6030,0
20240731,164600,24151330,6030,6030,6030,6030,0
20240731,164500,24151330,6030,6030,6030,6030,0
20240731,164400,24151330,6030,6030,6030,6030,0
20240731,164300,24151330,6030,6030,6030,6030,0
20240731,164200,24151330,6030,6030,6030,6030,0
20240731,164100,24151330,6030,6030,6030,6030,0
20240731,164000,24151330,6030,6030,6030,6030,0
20240731,163900,24151330,6030,6030,6030,6030,0
20240731,163800,24151330,6030,6030,6030,6030,0
20240731,163700,24151330,6030,6030,6030,6030,0
20240731,163600,24151330,6030,6030,6030,6030,0
20240731,163500,24151330,6030,6030,6030,6030,0
20240731,163400,24151330,6030,6030,6030,6030,0
20240731,163300,24151330,6030,6030,6030,6030,37
20240731,163200,24151330,6030,6030,6030,6030,0
20240731,163100,24151330,6030,6030,6030,6030,0
20240731,163000,24151330,6030,6030,6030,6030,0
20240731,162900,24151330,6030,6030,6030,6030,0
20240731,162800,24151330,6030,6030,6030,6030,0
20240731,162700,24151330,6030,6030,6030,6030,0
20240731,162600,24151330,6030,6030,6030,6030,0
20240731,162500,24151330,6030,6030,6030,6030,0
20240731,162400,24151330,6030,6030,6030,6030,0
20240731,162300,24151330,6030,6030,6030,6030,0
20240731,162200,24151330,6030,6030,6030,6030,0
20240731,162100,24151330,6030,6030,6030,6030,0
20240731,162000,24151330,6030,6030,6030,6030,0
20240731,161900,24151330,6030,6030,6030,6030,0
20240731,161800,24151330,6030,6030,6030,6030,0
20240731,161700,24151330,6030,6030,6030,6030,0
20240731,161600,24151330,6030,6030,6030,6030,0
20240731,161500,24151330,6030,6030,6030,6030,0
20240731,161400,24151330,6030,6030,6030,6030,0
20240731,161300,24151330,6030,6030,6030,6030,0
20240731,161200,24151330,6030,6030,6030,6030,0
20240731,161100,24151330,6030,6030,6030,6030,0
20240731,161000,24151330,6030,6030,6030,6030,0
20240731,160900,24151330,6030,6030,6030,6030,0
20240731,160800,24151330,6030,6030,6030,6030,0
20240731,160700,24151330,6030,6030,6030,6030,0
20240731,160600,24151330,6030,6030,6030,6030,0
20240731,160500,24151330,6030,6030,6030,6030,0
20240731,160400,24151330,6030,6030,6030,6030,0
20240731,160300,24151330,6030,6030,6030,6030,37
20240731,160200,24151330,6030,6030,6030,6030,0
20240731,160100,24151330,6030,6030,6030,6030,0
20240731,160000,24151330,6030,6030,6030,6030,0
20240731,155900,24151330,6030,6030,6030,6030,0
20240731,155800,24151330,6030,6030,6030,6030,0
20240731,155700,24151330,6030,6030,6030,6030,0
20240731,155600,24151330,6030,6030,6030,6030,0
20240731,155500,24151330,6030,6030,6030,6030,0
20240731,155400,24151330,6030,6030,6030,6030,0
20240731,155300,24151330,6030,6030,6030,6030,0
20240731,155200,24151330,6030,6030,6030,6030,0
20240731,155100,24151330,6030,6030,6030,6030,0
20240731,155000,24151330,6030,6030,6030,6030,0
20240731,154900,24151330,6030,6030,6030,6030,0
20240731,154800,24151330,6030,6030,6030,6030,0
20240731,154700,24151330,6030,6030,6030,6030,0
20240731,154600,24151330,6030,6030,6030,6030,0
20240731,154500,24151330,6030,6030,6030,6030,0
20240731,154400,24151330,6030,6030,6030,6030,0
20240731,154300,24151330,6030,6030,6030,6030,0
20240731,154200,24151330,6030,6030,6030,6030,0
20240731,154100,24151330,6030,6030,6030,6030,0
20240731,154000,24151330,6030,6030,6030,6030,0
20240731,153900,24151330,6030,6030,6030,6030,0
20240731,153800,24151330,6030,6030,6030,6030,0
20240731,153700,24151330,6030,6030,6030,6030,0
20240731,153600,24151330,6030,6030,6030,6030,0
20240731,153500,24151330,6030,6030,6030,6030,0
20240731,153400,24151330,6030,6030,6030,6030,0
20240731,153300,24151330,6030,6030,6030,6030,37
20240731,153200,24151330,6030,6030,6030,6030,0
20240731,153100,24151330,6030,6030,6030,6030,0
20240731,153000,24151330,6030,6030,6030,6030,37
20240731,152900,23928220,5980,5980,5980,5980,0
20240731,152800,23928220,5980,5980,5980,5980,0
20240731,152700,23928220,5980,5980,5980,5980,0
20240731,152600,23928220,5980,5980,5980,5980,0
20240731,152500,23928220,5980,5980,5980,5980,0
20240731,152400,23928220,5980,5980,5980,5980,0
20240731,152300,23928220,5980,5980,5980,5980,0
20240731,152200,23928220,5980,5980,5980,5980,0
20240731,152100,23928220,5980,5980,5980,5980,0
20240731,152000,23928220,5980,5980,5980,5980,0
20240731,151900,23928220,5980,5980,5980,5980,0
20240731,151800,23928220,5980,5980,5980,5980,81
20240731,151700,23443840,6030,6030,6030,6030,17
20240731,151600,23341330,6040,5970,6040,5950,619
20240731,151500,19631070,6020,6020,6020,6020,0
20240731,151400,19631070,6020,6010,6020,6010,12
20240731,151300,19558940,5970,5980,5980,5970,3
20240731,151200,19541010,6020,6020,6020,6020,11
20240731,151100,19474790,6030,6030,6030,6030,0
20240731,151000,19474790,6030,6030,6030,6030,0
20240731,150900,19474790,6030,6030,6030,6020,13
20240731,150800,19396420,6030,6030,6030,6030,0
20240731,150700,19396420,6030,6030,6030,6030,10
20240731,150600,19336120,6030,6030,6030,6030,0
20240731,150500,19336120,6030,6030,6030,6030,9
20240731,150400,19281850,6030,6030,6030,6030,0
20240731,150300,19281850,6030,6030,6030,6030,0
20240731,150200,19281850,6030,6030,6030,6030,14
20240731,150100,19197430,6030,6030,6030,6030,0
20240731,150000,19197430,6030,6030,6030,6030,11
20240731,145900,19131100,6030,6030,6030,6030,0
20240731,145800,19131100,6030,6030,6030,6030,0
20240731,145700,19131100,6030,6030,6030,6030,12
20240731,145600,19058740,6030,6030,6030,6030,0
20240731,145500,19058740,6030,6030,6030,6030,13
20240731,145400,18980350,6020,6020,6020,6020,12
20240731,145300,18908110,6030,6030,6030,6030,11
20240731,145200,18841780,6030,6030,6030,6030,0
20240731,145100,18841780,6030,6030,6030,6030,0
20240731,145000,18841780,6030,6030,6030,6030,11
20240731,144900,18775450,6030,6030,6030,6030,0
20240731,144800,18775450,6030,6030,6030,6030,13
20240731,144700,18697060,6030,6030,6030,6030,0
20240731,144600,18697060,6030,6030,6030,6030,0
20240731,144500,18697060,6030,6030,6030,6030,24
20240731,144400,18552340,6030,6030,6030,6030,0
20240731,144300,18552340,6030,6030,6030,6030,11
20240731,144200,18486010,6030,6030,6030,6030,0
20240731,144100,18486010,6030,6030,6030,6030,12
20240731,144000,18413650,6020,6020,6020,6020,13
20240731,143900,18335390,6020,6020,6020,6020,0
20240731,143800,18335390,6020,6020,6020,6020,0
20240731,143700,18335390,6020,6020,6020,6020,0
20240731,143600,18335390,6020,6020,6020,6020,14
20240731,143500,18251110,6020,6020,6020,6020,0
20240731,143400,18251110,6020,6020,6020,6020,0
20240731,143300,18251110,6020,6020,6020,6020,13
20240731,143200,18172850,6020,6020,6020,6020,0
20240731,143100,18172850,6020,6020,6020,6020,11
20240731,143000,18106630,6020,6020,6020,6020,0
20240731,142900,18106630,6020,6020,6020,6020,11
20240731,142800,18040410,6020,6020,6020,6020,0
20240731,142700,18040410,6020,6020,6020,6020,0
20240731,142600,18040410,6020,6020,6020,6020,12
20240731,142500,17968170,6020,6020,6020,6020,12
20240731,142400,17895930,6020,6020,6020,6020,13
20240731,142300,17817670,6020,6020,6020,6020,0
20240731,142200,17817670,6020,6020,6020,6020,0
20240731,142100,17817670,6020,6020,6020,6020,0
20240731,142000,17817670,6020,6020,6020,6020,0
20240731,141900,17817670,6020,6020,6020,6020,0
20240731,141800,17817670,6020,6020,6020,6020,2
20240731,141700,17805630,6020,6020,6020,6020,13
20240731,141600,17727370,6020,6020,6020,6020,0
20240731,141500,17727370,6020,6020,6020,6020,0
20240731,141400,17727370,6020,6020,6020,6020,13
20240731,141300,17649110,6020,6020,6020,6020,0
20240731,141200,17649110,6020,6020,6020,6020,12
20240731,141100,17576870,6020,6020,6020,6020,0
20240731,141000,17576870,6020,6020,6020,6020,0
20240731,140900,17576870,6020,6020,6020,6020,13
20240731,140800,17498610,6010,6010,6010,6010,0
20240731,140700,17498610,6010,6010,6010,6010,12
20240731,140600,17426490,6010,6010,6010,6010,0
20240731,140500,17426490,6010,6010,6010,6010,12
20240731,140400,17354370,6010,6010,6010,6010,0
20240731,140300,17354370,6010,6010,6010,6010,0
20240731,140200,17354370,6010,6010,6010,6010,13
20240731,140100,17276240,6010,6010,6010,6010,0
20240731,140000,17276240,6010,6010,6010,6010,17
20240731,135900,17174070,6000,6000,6000,6000,0
20240731,135800,17174070,6000,6000,6000,6000,0
20240731,135700,17174070,6000,6000,6000,6000,10
20240731,135600,17114070,6000,6000,6000,6000,0
20240731,135500,17114070,6000,5990,6000,5990,10
20240731,135400,17054160,5990,5990,5990,5990,0
20240731,135300,17054160,5990,5990,5990,5990,11
20240731,135200,16988270,5990,5990,5990,5990,1
20240731,135100,16982280,5990,5990,5990,5990,0
20240731,135000,16982280,5990,5990,5990,5990,10
20240731,134900,16922380,5990,5990,5990,5990,0
20240731,134800,16922380,5990,5990,5990,5990,12
20240731,134700,16850500,5990,5990,5990,5990,0
20240731,134600,16850500,5990,5990,5990,5990,0
20240731,134500,16850500,5990,5990,5990,5990,12
20240731,134400,16778620,5990,5990,5990,5990,0
20240731,134300,16778620,5990,5990,5990,5990,10
20240731,134200,16718720,5990,5990,5990,5990,0
20240731,134100,16718720,5990,5990,5990,5990,11
20240731,134000,16652830,5990,5990,5990,5990,0
20240731,133900,16652830,5990,5990,5990,5990,0
20240731,133800,16652830,5990,5990,5990,5990,12
20240731,133700,16580950,5990,5990,5990,5990,0
20240731,133600,16580950,5990,5990,5990,5990,10
20240731,133500,16521050,5990,5990,5990,5990,0
20240731,133400,16521050,5990,5990,5990,5990,0
20240731,133300,16521050,5990,5990,5990,5990,14
20240731,133200,16437190,5990,5990,5990,5990,0
20240731,133100,16437190,5990,5990,5990,5990,11
20240731,133000,16371300,5990,5990,5990,5990,2
20240731,132900,16359320,5990,5990,5990,5990,11
20240731,132800,16293430,5990,5990,5990,5990,0
20240731,132700,16293430,5990,5990,5990,5990,0
20240731,132600,16293430,5990,5990,5990,5990,10
20240731,132500,16233530,5990,5990,5990,5990,0
20240731,132400,16233530,5990,5990,5990,5990,12
20240731,132300,16161650,5990,5990,5990,5990,0
20240731,132200,16161650,5990,5990,5990,5990,0
20240731,132100,16161650,5990,5990,5990,5990,13
20240731,132000,16083780,5990,5990,5990,5990,0
20240731,131900,16083780,5990,5990,5990,5990,12
20240731,131800,16011900,5980,5980,5980,5980,11
20240731,131700,15946120,5990,5990,5990,5990,10
20240731,131600,15886220,5990,5990,5990,5990,0
20240731,131500,15886220,5990,5990,5990,5990,0
20240731,131400,15886220,5990,5980,5990,5980,15
20240731,131300,15796400,5990,5990,5990,5990,200
20240731,131200,14598400,5990,5990,5990,5990,16
20240731,131100,14502560,5990,5990,5990,5990,1
20240731,131000,14496570,5980,5980,5980,5980,0
20240731,130900,14496570,5980,5980,5980,5980,3
20240731,130800,14478630,5980,5980,5980,5980,0
20240731,130700,14478630,5980,5980,5980,5980,10
20240731,130600,14418830,5980,5980,5980,5980,0
20240731,130500,14418830,5980,5980,5980,5980,15
20240731,130400,14329130,5980,5980,5980,5980,1
20240731,130300,14323150,5970,5970,5970,5970,0
20240731,130200,14323150,5970,5970,5970,5970,6
20240731,130100,14287330,5970,5970,5970,5970,0
20240731,130000,14287330,5970,5970,5970,5970,10
20240731,125900,14227630,5970,5970,5970,5970,0
20240731,125800,14227630,5970,5970,5970,5970,0
20240731,125700,14227630,5970,5970,5970,5970,9
20240731,125600,14173900,5970,5970,5970,5970,0
20240731,125500,14173900,5970,5970,5970,5970,23
20240731,125400,14036590,5940,5970,5970,5940,630
20240731,125300,10293010,5980,5980,5980,5980,0
20240731,125200,10293010,5980,5980,5980,5980,0
20240731,125100,10293010,5980,5980,5980,5980,0
20240731,125000,10293010,5980,5980,5980,5980,0
20240731,124900,10293010,5980,5980,5980,5980,0
20240731,124800,10293010,5980,5980,5980,5980,0
20240731,124700,10293010,5980,5980,5980,5980,0
20240731,124600,10293010,5980,5980,5980,5980,0
20240731,124500,10293010,5980,5980,5980,5980,0
20240731,124400,10293010,5980,5980,5980,5980,0
20240731,124300,10293010,5980,5980,5980,5980,0
20240731,124200,10293010,5980,5980,5980,5980,0
20240731,124100,10293010,5980,5980,5980,5980,0
20240731,124000,10293010,5980,5980,5980,5980,1
20240731,123900,10287030,5990,5990,5990,5990,0
20240731,123800,10287030,5990,5990,5990,5990,0
20240731,123700,10287030,5990,5990,5990,5990,0
20240731,123600,10287030,5990,5990,5990,5990,0
20240731,123500,10287030,5990,5990,5990,5990,0
20240731,123400,10287030,5990,5990,5990,5990,0
20240731,123300,10287030,5990,5990,5990,5990,0
20240731,123200,10287030,5990,5990,5990,5990,0
20240731,123100,10287030,5990,5990,5990,5990,0
20240731,123000,10287030,5990,5990,5990,5990,0
20240731,122900,10287030,5990,5990,5990,5990,0
20240731,122800,10287030,5990,5990,5990,5990,0
20240731,122700,10287030,5990,5990,5990,5990,0
20240731,122600,10287030,5990,5990,5990,5990,0
20240731,122500,10287030,5990,5990,5990,5990,0
20240731,122400,10287030,5990,5990,5990,5990,0
20240731,122300,10287030,5990,5990,5990,5990,0
20240731,122200,10287030,5990,5990,5990,5990,0
20240731,122100,10287030,5990,5990,5990,5990,0
20240731,122000,10287030,5990,5990,5990,5990,0
20240731,121900,10287030,5990,5990,5990,5990,0
20240731,121800,10287030,5990,5990,5990,5990,0
20240731,121700,10287030,5990,5990,5990,5990,20
20240731,121600,10167230,5990,5990,5990,5990,0
20240731,121500,10167230,5990,5990,5990,5990,0
20240731,121400,10167230,5990,5990,5990,5990,0
20240731,121300,10167230,5990,5990,5990,5990,0
20240731,121200,10167230,5990,5990,5990,5990,0
20240731,121100,10167230,5990,5990,5990,5990,0
20240731,121000,10167230,5990,5990,5990,5990,0
20240731,120900,10167230,5990,5990,5990,5990,0
20240731,120800,10167230,5990,5990,5990,5990,0
20240731,120700,10167230,5990,5990,5990,5990,0
20240731,120600,10167230,5990,5990,5990,5990,0
20240731,120500,10167230,5990,5990,5990,5990,0
20240731,120400,10167230,5990,5990,5990,5990,0
20240731,120300,10167230,5990,5990,5990,5990,0
20240731,120200,10167230,5990,5990,5990,5990,0
20240731,120100,10167230,5990,5990,5990,5990,0
20240731,120000,10167230,5990,5990,5990,5990,0
20240731,115900,10167230,5990,5990,5990,5990,0
20240731,115800,10167230,5990,5990,5990,5990,0
20240731,115700,10167230,5990,5990,5990,5990,0
20240731,115600,10167230,5990,5990,5990,5990,0
20240731,115500,10167230,5990,5990,5990,5990,0
20240731,115400,10167230,5990,5990,5990,5990,0
20240731,115300,10167230,5990,5990,5990,5990,0
20240731,115200,10167230,5990,5990,5990,5990,0
20240731,115100,10167230,5990,5990,5990,5990,0
20240731,115000,10167230,5990,5990,5990,5990,0
20240731,114900,10167230,5990,5990,5990,5990,0
20240731,114800,10167230,5990,5990,5990,5990,0
20240731,114700,10167230,5990,5990,5990,5990,0
20240731,114600,10167230,5990,5990,5990,5990,0
20240731,114500,10167230,5990,5990,5990,5990,0
20240731,114400,10167230,5990,5990,5990,5990,0
20240731,114300,10167230,5990,5990,5990,5990,0
20240731,114200,10167230,5990,5990,5990,5990,0
20240731,114100,10167230,5990,5990,5990,5990,0
20240731,114000,10167230,5990,5990,5990,5990,0
20240731,113900,10167230,5990,5990,5990,5990,0
20240731,113800,10167230,5990,5990,5990,5990,0
20240731,113700,10167230,5990,5990,5990,5990,0
20240731,113600,10167230,5990,5990,5990,5990,0
20240731,113500,10167230,5990,5990,5990,5990,0
20240731,113400,10167230,5990,5990,5990,5990,0
20240731,113300,10167230,5990,5990,5990,5990,0
20240731,113200,10167230,5990,5990,5990,5990,0
20240731,113100,10167230,5990,5990,5990,5990,0
20240731,113000,10167230,5990,5990,5990,5990,0
20240731,112900,10167230,5990,5990,5990,5990,0
20240731,112800,10167230,5990,5990,5990,5990,0
20240731,112700,10167230,5990,5990,5990,5990,0
20240731,112600,10167230,5990,5990,5990,5990,0
20240731,112500,10167230,5990,5990,5990,5990,0
20240731,112400,10167230,5990,5990,5990,5990,0
20240731,112300,10167230,5990,5990,5990,5990,1
20240731,112200,10161240,5940,5940,5940,5940,0
20240731,112100,10161240,5940,5940,5940,5940,0
20240731,112000,10161240,5940,5940,5940,5940,0
20240731,111900,10161240,5940,5940,5940,5940,0
20240731,111800,10161240,5940,5940,5940,5940,0
20240731,111700,10161240,5940,5940,5940,5940,0
20240731,111600,10161240,5940,5960,5960,5940,530
20240731,111500,7012200,5970,5970,5970,5970,0
20240731,111400,7012200,5970,5970,5970,5970,0
20240731,111300,7012200,5970,5970,5970,5970,0
20240731,111200,7012200,5970,5970,5970,5970,0
20240731,111100,7012200,5970,5970,5970,5970,0
20240731,111000,7012200,5970,5970,5970,5970,0
20240731,110900,7012200,5970,5970,5970,5970,0
20240731,110800,7012200,5970,5970,5970,5970,0
20240731,110700,7012200,5970,5970,5970,5970,0
20240731,110600,7012200,5970,5970,5970,5970,0
20240731,110500,7012200,5970,5970,5970,5970,0
20240731,110400,7012200,5970,5970,5970,5970,0
20240731,110300,7012200,5970,5970,5970,5970,0
20240731,110200,7012200,5970,5970,5970,5970,0
20240731,110100,7012200,5970,5970,5970,5970,0
20240731,110000,7012200,5970,5970,5970,5970,0
20240731,105900,7012200,5970,5970,5970,5970,0
20240731,105800,7012200,5970,5970,5970,5970,0
20240731,105700,7012200,5970,5970,5970,5970,0
20240731,105600,7012200,5970,5970,5970,5970,0
20240731,105500,7012200,5970,5970,5970,5970,0
20240731,105400,7012200,5970,5970,5970,5970,0
20240731,105300,7012200,5970,5970,5970,5970,0
20240731,105200,7012200,5970,5970,5970,5970,0
20240731,105100,7012200,5970,5970,5970,5970,0
20240731,105000,7012200,5970,5970,5970,5970,2
20240731,104900,7000260,5990,5990,5990,5990,1
20240731,104800,6994270,5940,5940,5940,5940,0
20240731,104700,6994270,5940,5940,5940,5940,0
20240731,104600,6994270,5940,5960,5960,5940,8
20240731,104500,6946690,5990,5990,5990,5990,0
20240731,104400,6946690,5990,5990,5990,5990,0
20240731,104300,6946690,5990,5990,5990,5990,0
20240731,104200,6946690,5990,5990,5990,5990,0
20240731,104100,6946690,5990,5990,5990,5990,0
20240731,104000,6946690,5990,5990,5990,5990,0
20240731,103900,6946690,5990,5990,5990,5990,0
20240731,103800,6946690,5990,5990,5990,5990,0
20240731,103700,6946690,5990,5990,5990,5990,0
20240731,103600,6946690,5990,5990,5990,5990,0
20240731,103500,6946690,5990,5990,5990,5990,0
20240731,103400,6946690,5990,5990,5990,5990,0
20240731,103300,6946690,5990,5990,5990,5990,0
20240731,103200,6946690,5990,5960,5990,5950,99
20240731,103100,6357370,5970,5970,5970,5970,2
20240731,103000,6345430,5990,5990,5990,5990,0
20240731,102900,6345430,5990,5990,5990,5990,0
20240731,102800,6345430,5990,5990,5990,5990,0
20240731,102700,6345430,5990,5990,5990,5990,0
20240731,102600,6345430,5990,5990,5990,5990,0
20240731,102500,6345430,5990,5990,5990,5990,0
20240731,102400,6345430,5990,5990,5990,5990,0
20240731,102300,6345430,5990,5990,5990,5990,0
20240731,102200,6345430,5990,5990,5990,5990,0
20240731,102100,6345430,5990,5990,5990,5990,0
20240731,102000,6345430,5990,5990,5990,5990,0
20240731,101900,6345430,5990,5980,5990,5980,100
20240731,101800,5747410,5980,5980,5980,5980,2
20240731,101700,5735450,5990,5970,5990,5970,200
20240731,101600,4541420,5970,5970,5970,5970,0
20240731,101500,4541420,5970,5970,5970,5970,0
20240731,101400,4541420,5970,5970,5970,5970,0
20240731,101300,4541420,5970,5970,5970,5970,0
20240731,101200,4541420,5970,5970,5970,5970,0
20240731,101100,4541420,5970,5970,5970,5970,0
20240731,101000,4541420,5970,5970,5970,5970,0
20240731,100900,4541420,5970,5970,5970,5970,0
20240731,100800,4541420,5970,5970,5970,5970,0
20240731,100700,4541420,5970,5970,5970,5970,0
20240731,100600,4541420,5970,5940,5970,5940,503
20240731,100500,1553530,5960,5960,5960,5960,0
20240731,100400,1553530,5960,5960,5960,5960,20
20240731,100300,1434330,5960,5960,5960,5960,0
20240731,100200,1434330,5960,5960,5960,5960,0
20240731,100100,1434330,5960,5960,5960,5960,0
20240731,100000,1434330,5960,5960,5960,5960,0
20240731,095900,1434330,5960,5960,5960,5960,0
20240731,095800,1434330,5960,5960,5960,5960,1
20240731,095700,1428370,5960,5960,5960,5960,0
20240731,095600,1428370,5960,5960,5960,5960,0
20240731,095500,1428370,5960,5960,5960,5960,0
20240731,095400,1428370,5960,5960,5960,5960,15
20240731,095300,1338970,5950,5950,5950,5950,24
20240731,095200,1196170,5970,5970,5970,5970,0
20240731,095100,1196170,5970,5970,5970,5970,0
20240731,095000,1196170,5970,5970,5970,5970,0
20240731,094900,1196170,5970,5970,5970,5970,0
20240731,094800,1196170,5970,5970,5970,5970,0
20240731,094700,1196170,5970,5970,5970,5970,0
20240731,094600,1196170,5970,5970,5970,5970,0
20240731,094500,1196170,5970,5970,5970,5970,0
20240731,094400,1196170,5970,5970,5970,5970,0
20240731,094300,1196170,5970,5970,5970,5970,0
20240731,094200,1196170,5970,5970,5970,5970,0
20240731,094100,1196170,5970,5970,5970,5970,0
20240731,094000,1196170,5970,5970,5970,5970,0
20240731,093900,1196170,5970,5970,5970,5970,0
20240731,093800,1196170,5970,5970,5970,5970,0
20240731,093700,1196170,5970,5970,5970,5970,1
20240731,093600,1190200,5950,5950,5950,5950,78
20240731,093500,726100,5950,5950,5950,5950,0
20240731,093400,726100,5950,5950,5950,5950,0
20240731,093300,726100,5950,5950,5950,5950,0
20240731,093200,726100,5950,5950,5950,5950,0
20240731,093100,726100,5950,5950,5950,5950,0
20240731,093000,726100,5950,5950,5950,5950,0
20240731,092900,726100,5950,5950,5950,5950,0
20240731,092800,726100,5950,5950,5950,5950,0
20240731,092700,726100,5950,5950,5950,5950,0
20240731,092600,726100,5950,5950,5950,5950,0
20240731,092500,726100,5950,5950,5950,5950,0
20240731,092400,726100,5950,5950,5950,5950,0
20240731,092300,726100,5950,5950,5950,5950,0
20240731,092200,726100,5950,5950,5950,5950,0
20240731,092100,726100,5950,5950,5950,5950,0
20240731,092000,726100,5950,5950,5950,5950,0
20240731,091900,726100,5950,5950,5950,5950,0
20240731,091800,726100,5950,5950,5950,5950,0
20240731,091700,726100,5950,5950,5950,5950,0
20240731,091600,726100,5950,5950,5950,5950,0
20240731,091500,726100,5950,5950,5950,5950,0
20240731,091400,726100,5950,5950,5950,5950,0
20240731,091300,726100,5950,5950,5950,5950,0
20240731,091200,726100,5950,5950,5950,5950,1
20240731,091100,720150,5950,5950,5950,5950,0
20240731,091000,720150,5950,5950,5950,5950,0
20240731,090900,720150,5950,5950,5950,5950,0
20240731,090800,720150,5950,5960,5960,5950,106
20240731,090700,89440,5970,5970,5970,5970,2
20240731,090600,77500,5970,5970,5970,5970,0
20240731,090500,77500,5970,5970,5970,5970,0
20240731,090400,77500,5970,5970,5970,5970,0
20240731,090300,77500,5970,5970,5970,5970,0
20240731,090200,77500,5970,5970,5970,5970,0
20240731,090100,77500,5970,5970,5970,5970,0
20240731,090000,77500,5970,5960,5970,5960,13