KissMeData/036670/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,191900,50451830,7070,7070,7070,7070,310
20240731,191800,50451830,7070,7070,7070,7070,0
20240731,191700,50451830,7070,7070,7070,7070,0
20240731,191600,50451830,7070,7070,7070,7070,0
20240731,191500,50451830,7070,7070,7070,7070,0
20240731,191400,50451830,7070,7070,7070,7070,0
20240731,191300,50451830,7070,7070,7070,7070,0
20240731,191200,50451830,7070,7070,7070,7070,0
20240731,191100,50451830,7070,7070,7070,7070,0
20240731,191000,50451830,7070,7070,7070,7070,0
20240731,190900,50451830,7070,7070,7070,7070,0
20240731,190800,50451830,7070,7070,7070,7070,0
20240731,190700,50451830,7070,7070,7070,7070,0
20240731,190600,50451830,7070,7070,7070,7070,0
20240731,190500,50451830,7070,7070,7070,7070,0
20240731,190400,50451830,7070,7070,7070,7070,0
20240731,190300,50451830,7070,7070,7070,7070,0
20240731,190200,50451830,7070,7070,7070,7070,0
20240731,190100,50451830,7070,7070,7070,7070,0
20240731,190000,50451830,7070,7070,7070,7070,0
20240731,185900,50451830,7070,7070,7070,7070,0
20240731,185800,50451830,7070,7070,7070,7070,0
20240731,185700,50451830,7070,7070,7070,7070,0
20240731,185600,50451830,7070,7070,7070,7070,0
20240731,185500,50451830,7070,7070,7070,7070,0
20240731,185400,50451830,7070,7070,7070,7070,0
20240731,185300,50451830,7070,7070,7070,7070,0
20240731,185200,50451830,7070,7070,7070,7070,0
20240731,185100,50451830,7070,7070,7070,7070,0
20240731,185000,50451830,7070,7070,7070,7070,0
20240731,184900,50451830,7070,7070,7070,7070,310
20240731,184800,50451830,7070,7070,7070,7070,0
20240731,184700,50451830,7070,7070,7070,7070,0
20240731,184600,50451830,7070,7070,7070,7070,0
20240731,184500,50451830,7070,7070,7070,7070,0
20240731,184400,50451830,7070,7070,7070,7070,0
20240731,184300,50451830,7070,7070,7070,7070,0
20240731,184200,50451830,7070,7070,7070,7070,0
20240731,184100,50451830,7070,7070,7070,7070,0
20240731,184000,50451830,7070,7070,7070,7070,0
20240731,183900,50451830,7070,7070,7070,7070,0
20240731,183800,50451830,7070,7070,7070,7070,0
20240731,183700,50451830,7070,7070,7070,7070,0
20240731,183600,50451830,7070,7070,7070,7070,0
20240731,183500,50451830,7070,7070,7070,7070,0
20240731,183400,50451830,7070,7070,7070,7070,0
20240731,183300,50451830,7070,7070,7070,7070,0
20240731,183200,50451830,7070,7070,7070,7070,0
20240731,183100,50451830,7070,7070,7070,7070,0
20240731,183000,50451830,7070,7070,7070,7070,0
20240731,182900,50451830,7070,7070,7070,7070,0
20240731,182800,50451830,7070,7070,7070,7070,0
20240731,182700,50451830,7070,7070,7070,7070,0
20240731,182600,50451830,7070,7070,7070,7070,0
20240731,182500,50451830,7070,7070,7070,7070,0
20240731,182400,50451830,7070,7070,7070,7070,0
20240731,182300,50451830,7070,7070,7070,7070,0
20240731,182200,50451830,7070,7070,7070,7070,0
20240731,182100,50451830,7070,7070,7070,7070,0
20240731,182000,50451830,7070,7070,7070,7070,0
20240731,181900,50451830,7070,7070,7070,7070,310
20240731,181800,50451830,7070,7070,7070,7070,0
20240731,181700,50451830,7070,7070,7070,7070,0
20240731,181600,50451830,7070,7070,7070,7070,0
20240731,181500,50451830,7070,7070,7070,7070,0
20240731,181400,50451830,7070,7070,7070,7070,0
20240731,181300,50451830,7070,7070,7070,7070,0
20240731,181200,50451830,7070,7070,7070,7070,0
20240731,181100,50451830,7070,7070,7070,7070,0
20240731,181000,50451830,7070,7070,7070,7070,0
20240731,180900,50451830,7070,7070,7070,7070,0
20240731,180800,50451830,7070,7070,7070,7070,0
20240731,180700,50451830,7070,7070,7070,7070,0
20240731,180600,50451830,7070,7070,7070,7070,0
20240731,180500,50451830,7070,7070,7070,7070,0
20240731,180400,50451830,7070,7070,7070,7070,0
20240731,180300,50451830,7070,7070,7070,7070,0
20240731,180200,50451830,7070,7070,7070,7070,0
20240731,180100,50451830,7070,7070,7070,7070,0
20240731,180000,50451830,7070,7070,7070,7070,0
20240731,175900,50451830,7070,7070,7070,7070,0
20240731,175800,50451830,7070,7070,7070,7070,0
20240731,175700,50451830,7070,7070,7070,7070,0
20240731,175600,50451830,7070,7070,7070,7070,0
20240731,175500,50451830,7070,7070,7070,7070,0
20240731,175400,50451830,7070,7070,7070,7070,0
20240731,175300,50451830,7070,7070,7070,7070,0
20240731,175200,50451830,7070,7070,7070,7070,0
20240731,175100,50451830,7070,7070,7070,7070,0
20240731,175000,50451830,7070,7070,7070,7070,0
20240731,174900,50451830,7070,7070,7070,7070,310
20240731,174800,50451830,7070,7070,7070,7070,0
20240731,174700,50451830,7070,7070,7070,7070,0
20240731,174600,50451830,7070,7070,7070,7070,0
20240731,174500,50451830,7070,7070,7070,7070,0
20240731,174400,50451830,7070,7070,7070,7070,0
20240731,174300,50451830,7070,7070,7070,7070,0
20240731,174200,50451830,7070,7070,7070,7070,0
20240731,174100,50451830,7070,7070,7070,7070,0
20240731,174000,50451830,7070,7070,7070,7070,0
20240731,173900,50451830,7070,7070,7070,7070,0
20240731,173800,50451830,7070,7070,7070,7070,0
20240731,173700,50451830,7070,7070,7070,7070,0
20240731,173600,50451830,7070,7070,7070,7070,0
20240731,173500,50451830,7070,7070,7070,7070,0
20240731,173400,50451830,7070,7070,7070,7070,0
20240731,173300,50451830,7070,7070,7070,7070,0
20240731,173200,50451830,7070,7070,7070,7070,0
20240731,173100,50451830,7070,7070,7070,7070,0
20240731,173000,50451830,7070,7070,7070,7070,0
20240731,172900,50451830,7070,7070,7070,7070,0
20240731,172800,50451830,7070,7070,7070,7070,0
20240731,172700,50451830,7070,7070,7070,7070,0
20240731,172600,50451830,7070,7070,7070,7070,0
20240731,172500,50451830,7070,7070,7070,7070,0
20240731,172400,50451830,7070,7070,7070,7070,0
20240731,172300,50451830,7070,7070,7070,7070,0
20240731,172200,50451830,7070,7070,7070,7070,0
20240731,172100,50451830,7070,7070,7070,7070,0
20240731,172000,50451830,7070,7070,7070,7070,0
20240731,171900,50451830,7070,7070,7070,7070,310
20240731,171800,50451830,7070,7070,7070,7070,0
20240731,171700,50451830,7070,7070,7070,7070,0
20240731,171600,50451830,7070,7070,7070,7070,0
20240731,171500,50451830,7070,7070,7070,7070,0
20240731,171400,50451830,7070,7070,7070,7070,0
20240731,171300,50451830,7070,7070,7070,7070,0
20240731,171200,50451830,7070,7070,7070,7070,0
20240731,171100,50451830,7070,7070,7070,7070,0
20240731,171000,50451830,7070,7070,7070,7070,0
20240731,170900,50451830,7070,7070,7070,7070,0
20240731,170800,50451830,7070,7070,7070,7070,0
20240731,170700,50451830,7070,7070,7070,7070,0
20240731,170600,50451830,7070,7070,7070,7070,0
20240731,170500,50451830,7070,7070,7070,7070,0
20240731,170400,50451830,7070,7070,7070,7070,0
20240731,170300,50451830,7070,7070,7070,7070,0
20240731,170200,50451830,7070,7070,7070,7070,0
20240731,170100,50451830,7070,7070,7070,7070,0
20240731,170000,50451830,7070,7070,7070,7070,0
20240731,165900,50451830,7070,7070,7070,7070,0
20240731,165800,50451830,7070,7070,7070,7070,0
20240731,165700,50451830,7070,7070,7070,7070,0
20240731,165600,50451830,7070,7070,7070,7070,0
20240731,165500,50451830,7070,7070,7070,7070,0
20240731,165400,50451830,7070,7070,7070,7070,0
20240731,165300,50451830,7070,7070,7070,7070,0
20240731,165200,50451830,7070,7070,7070,7070,0
20240731,165100,50451830,7070,7070,7070,7070,0
20240731,165000,50451830,7070,7070,7070,7070,0
20240731,164900,50451830,7070,7070,7070,7070,310
20240731,164800,50451830,7070,7070,7070,7070,0
20240731,164700,50451830,7070,7070,7070,7070,0
20240731,164600,50451830,7070,7070,7070,7070,0
20240731,164500,50451830,7070,7070,7070,7070,0
20240731,164400,50451830,7070,7070,7070,7070,0
20240731,164300,50451830,7070,7070,7070,7070,0
20240731,164200,50451830,7070,7070,7070,7070,0
20240731,164100,50451830,7070,7070,7070,7070,0
20240731,164000,50451830,7070,7070,7070,7070,0
20240731,163900,50451830,7070,7070,7070,7070,0
20240731,163800,50451830,7070,7070,7070,7070,0
20240731,163700,50451830,7070,7070,7070,7070,0
20240731,163600,50451830,7070,7070,7070,7070,0
20240731,163500,50451830,7070,7070,7070,7070,0
20240731,163400,50451830,7070,7070,7070,7070,0
20240731,163300,50451830,7070,7070,7070,7070,0
20240731,163200,50451830,7070,7070,7070,7070,0
20240731,163100,50451830,7070,7070,7070,7070,0
20240731,163000,50451830,7070,7070,7070,7070,0
20240731,162900,50451830,7070,7070,7070,7070,0
20240731,162800,50451830,7070,7070,7070,7070,0
20240731,162700,50451830,7070,7070,7070,7070,0
20240731,162600,50451830,7070,7070,7070,7070,0
20240731,162500,50451830,7070,7070,7070,7070,0
20240731,162400,50451830,7070,7070,7070,7070,0
20240731,162300,50451830,7070,7070,7070,7070,0
20240731,162200,50451830,7070,7070,7070,7070,0
20240731,162100,50451830,7070,7070,7070,7070,0
20240731,162000,50451830,7070,7070,7070,7070,0
20240731,161900,50451830,7070,7070,7070,7070,310
20240731,161800,50451830,7070,7070,7070,7070,0
20240731,161700,50451830,7070,7070,7070,7070,0
20240731,161600,50451830,7070,7070,7070,7070,0
20240731,161500,50451830,7070,7070,7070,7070,0
20240731,161400,50451830,7070,7070,7070,7070,0
20240731,161300,50451830,7070,7070,7070,7070,0
20240731,161200,50451830,7070,7070,7070,7070,0
20240731,161100,50451830,7070,7070,7070,7070,0
20240731,161000,50451830,7070,7070,7070,7070,0
20240731,160900,50451830,7070,7070,7070,7070,0
20240731,160800,50451830,7070,7070,7070,7070,0
20240731,160700,50451830,7070,7070,7070,7070,0
20240731,160600,50451830,7070,7070,7070,7070,0
20240731,160500,50451830,7070,7070,7070,7070,0
20240731,160400,50451830,7070,7070,7070,7070,0
20240731,160300,50451830,7070,7070,7070,7070,0
20240731,160200,50451830,7070,7070,7070,7070,0
20240731,160100,50451830,7070,7070,7070,7070,0
20240731,160000,50451830,7070,7070,7070,7070,0
20240731,155900,50451830,7070,7070,7070,7070,0
20240731,155800,50451830,7070,7070,7070,7070,0
20240731,155700,50451830,7070,7070,7070,7070,0
20240731,155600,50451830,7070,7070,7070,7070,0
20240731,155500,50451830,7070,7070,7070,7070,0
20240731,155400,50451830,7070,7070,7070,7070,0
20240731,155300,50451830,7070,7070,7070,7070,0
20240731,155200,50451830,7070,7070,7070,7070,0
20240731,155100,50451830,7070,7070,7070,7070,0
20240731,155000,50451830,7070,7070,7070,7070,0
20240731,154900,50451830,7070,7070,7070,7070,310
20240731,154800,50451830,7070,7070,7070,7070,0
20240731,154700,50451830,7070,7070,7070,7070,0
20240731,154600,50451830,7070,7070,7070,7070,0
20240731,154500,50451830,7070,7070,7070,7070,0
20240731,154400,50451830,7070,7070,7070,7070,0
20240731,154300,50451830,7070,7070,7070,7070,0
20240731,154200,50451830,7070,7070,7070,7070,0
20240731,154100,50451830,7070,7070,7070,7070,0
20240731,154000,50451830,7070,7070,7070,7070,0
20240731,153900,50451830,7070,7070,7070,7070,0
20240731,153800,50451830,7070,7070,7070,7070,0
20240731,153700,50451830,7070,7070,7070,7070,0
20240731,153600,50451830,7070,7070,7070,7070,0
20240731,153500,50451830,7070,7070,7070,7070,0
20240731,153400,50451830,7070,7070,7070,7070,0
20240731,153300,50451830,7070,7070,7070,7070,0
20240731,153200,50451830,7070,7070,7070,7070,0
20240731,153100,50451830,7070,7070,7070,7070,0
20240731,153000,50451830,7070,7070,7070,7070,310
20240731,152900,48260130,7040,7040,7040,7040,0
20240731,152800,48260130,7040,7040,7040,7040,0
20240731,152700,48260130,7040,7040,7040,7040,0
20240731,152600,48260130,7040,7040,7040,7040,0
20240731,152500,48260130,7040,7040,7040,7040,0
20240731,152400,48260130,7040,7040,7040,7040,0
20240731,152300,48260130,7040,7040,7040,7040,0
20240731,152200,48260130,7040,7040,7040,7040,0
20240731,152100,48260130,7040,7040,7040,7040,0
20240731,152000,48260130,7040,7040,7040,7040,0
20240731,151900,48260130,7040,7040,7040,7040,0
20240731,151800,48260130,7040,7050,7050,7040,175
20240731,151700,47028120,7050,7050,7050,7050,40
20240731,151600,46746120,7050,7050,7050,7050,130
20240731,151500,45829620,7060,7060,7060,7060,0
20240731,151400,45829620,7060,7060,7060,7060,0
20240731,151300,45829620,7060,7060,7060,7060,0
20240731,151200,45829620,7060,7060,7060,7060,0
20240731,151100,45829620,7060,7060,7060,7060,0
20240731,151000,45829620,7060,7060,7060,7060,0
20240731,150900,45829620,7060,7050,7060,7050,129
20240731,150800,44920040,7050,7050,7050,7050,1
20240731,150700,44912990,7050,7050,7050,7050,0
20240731,150600,44912990,7050,7050,7050,7050,0
20240731,150500,44912990,7050,7050,7050,7050,3
20240731,150400,44891840,7050,7050,7050,7050,0
20240731,150300,44891840,7050,7050,7050,7050,30
20240731,150200,44680340,7050,7050,7050,7050,5
20240731,150100,44645090,7050,7050,7050,7050,53
20240731,150000,44271440,7050,7050,7050,7050,0
20240731,145900,44271440,7050,7050,7050,7050,0
20240731,145800,44271440,7050,7050,7050,7050,0
20240731,145700,44271440,7050,7050,7050,7050,0
20240731,145600,44271440,7050,7050,7050,7050,0
20240731,145500,44271440,7050,7050,7050,7050,0
20240731,145400,44271440,7050,7050,7050,7050,5
20240731,145300,44236190,7050,7050,7050,7050,20
20240731,145200,44095190,7050,7050,7050,7050,0
20240731,145100,44095190,7050,7050,7050,7050,0
20240731,145000,44095190,7050,7050,7050,7050,0
20240731,144900,44095190,7050,7050,7050,7050,0
20240731,144800,44095190,7050,7050,7050,7050,0
20240731,144700,44095190,7050,7050,7050,7050,0
20240731,144600,44095190,7050,7050,7050,7050,0
20240731,144500,44095190,7050,7050,7050,7050,0
20240731,144400,44095190,7050,7050,7050,7050,0
20240731,144300,44095190,7050,7050,7050,7050,0
20240731,144200,44095190,7050,7050,7050,7050,0
20240731,144100,44095190,7050,7050,7050,7050,65
20240731,144000,43636940,7050,7050,7050,7050,0
20240731,143900,43636940,7050,7050,7050,7050,0
20240731,143800,43636940,7050,7050,7050,7050,0
20240731,143700,43636940,7050,7050,7050,7050,0
20240731,143600,43636940,7050,7050,7050,7050,0
20240731,143500,43636940,7050,7050,7050,7050,0
20240731,143400,43636940,7050,7050,7050,7050,0
20240731,143300,43636940,7050,7050,7050,7050,0
20240731,143200,43636940,7050,7050,7050,7050,1
20240731,143100,43629890,7050,7050,7050,7050,0
20240731,143000,43629890,7050,7050,7050,7050,0
20240731,142900,43629890,7050,7050,7050,7050,0
20240731,142800,43629890,7050,7050,7050,7050,0
20240731,142700,43629890,7050,7050,7050,7050,0
20240731,142600,43629890,7050,7050,7050,7050,1
20240731,142500,43622840,7050,7050,7050,7050,0
20240731,142400,43622840,7050,7050,7050,7050,0
20240731,142300,43622840,7050,7050,7050,7050,0
20240731,142200,43622840,7050,7050,7050,7050,0
20240731,142100,43622840,7050,7050,7050,7050,0
20240731,142000,43622840,7050,7050,7050,7050,0
20240731,141900,43622840,7050,7050,7050,7050,0
20240731,141800,43622840,7050,7050,7050,7050,0
20240731,141700,43622840,7050,7050,7050,7050,0
20240731,141600,43622840,7050,7050,7050,7050,0
20240731,141500,43622840,7050,7050,7050,7050,21
20240731,141400,43474790,7040,7040,7040,7040,0
20240731,141300,43474790,7040,7040,7040,7040,0
20240731,141200,43474790,7040,7040,7040,7040,0
20240731,141100,43474790,7040,7040,7040,7040,0
20240731,141000,43474790,7040,7040,7040,7040,0
20240731,140900,43474790,7040,7040,7040,7040,0
20240731,140800,43474790,7040,7040,7040,7040,0
20240731,140700,43474790,7040,7040,7040,7040,0
20240731,140600,43474790,7040,7040,7040,7040,0
20240731,140500,43474790,7040,7040,7040,7040,31
20240731,140400,43256550,7050,7050,7050,7050,0
20240731,140300,43256550,7050,7050,7050,7050,0
20240731,140200,43256550,7050,7050,7050,7050,0
20240731,140100,43256550,7050,7050,7050,7050,25
20240731,140000,43080300,7030,7030,7030,7030,134
20240731,135900,42138280,7030,7030,7030,7030,40
20240731,135800,41857080,7040,7040,7040,7040,0
20240731,135700,41857080,7040,7040,7040,7040,0
20240731,135600,41857080,7040,7040,7040,7040,0
20240731,135500,41857080,7040,7040,7040,7040,0
20240731,135400,41857080,7040,7040,7040,7040,0
20240731,135300,41857080,7040,7040,7040,7040,0
20240731,135200,41857080,7040,7040,7040,7040,0
20240731,135100,41857080,7040,7040,7040,7040,166
20240731,135000,40688440,7050,7050,7050,7050,0
20240731,134900,40688440,7050,7050,7050,7050,0
20240731,134800,40688440,7050,7050,7050,7050,0
20240731,134700,40688440,7050,7050,7050,7050,5
20240731,134600,40653190,7050,7050,7050,7050,0
20240731,134500,40653190,7050,7050,7050,7050,0
20240731,134400,40653190,7050,7050,7050,7050,0
20240731,134300,40653190,7050,7050,7050,7050,0
20240731,134200,40653190,7050,7050,7050,7050,0
20240731,134100,40653190,7050,7050,7050,7050,0
20240731,134000,40653190,7050,7050,7050,7050,9
20240731,133900,40589740,7050,7050,7050,7050,0
20240731,133800,40589740,7050,7050,7050,7050,0
20240731,133700,40589740,7050,7050,7050,7050,0
20240731,133600,40589740,7050,7050,7050,7050,0
20240731,133500,40589740,7050,7050,7050,7050,0
20240731,133400,40589740,7050,7050,7050,7050,2
20240731,133300,40575640,7050,7050,7050,7050,0
20240731,133200,40575640,7050,7050,7050,7050,0
20240731,133100,40575640,7050,7050,7050,7050,0
20240731,133000,40575640,7050,7050,7050,7050,0
20240731,132900,40575640,7050,7050,7050,7050,0
20240731,132800,40575640,7050,7050,7050,7050,0
20240731,132700,40575640,7050,7050,7050,7050,0
20240731,132600,40575640,7050,7050,7050,7050,0
20240731,132500,40575640,7050,7050,7050,7050,0
20240731,132400,40575640,7050,7050,7050,7050,0
20240731,132300,40575640,7050,7050,7050,7050,0
20240731,132200,40575640,7050,7050,7050,7050,0
20240731,132100,40575640,7050,7050,7050,7050,0
20240731,132000,40575640,7050,7050,7050,7050,0
20240731,131900,40575640,7050,7050,7050,7050,35
20240731,131800,40328890,7050,7050,7050,7050,0
20240731,131700,40328890,7050,7050,7050,7050,0
20240731,131600,40328890,7050,7050,7050,7050,0
20240731,131500,40328890,7050,7050,7050,7050,0
20240731,131400,40328890,7050,7050,7050,7050,0
20240731,131300,40328890,7050,7050,7050,7050,0
20240731,131200,40328890,7050,7050,7050,7050,0
20240731,131100,40328890,7050,7050,7050,7050,0
20240731,131000,40328890,7050,7050,7050,7050,0
20240731,130900,40328890,7050,7050,7050,7050,0
20240731,130800,40328890,7050,7050,7050,7050,0
20240731,130700,40328890,7050,7040,7050,7040,143
20240731,130600,39322160,7040,7040,7040,7040,0
20240731,130500,39322160,7040,7040,7040,7040,0
20240731,130400,39322160,7040,7040,7040,7040,11
20240731,130300,39244720,7030,7030,7030,7030,0
20240731,130200,39244720,7030,7030,7030,7030,0
20240731,130100,39244720,7030,7030,7030,7030,0
20240731,130000,39244720,7030,7030,7030,7030,0
20240731,125900,39244720,7030,7030,7030,7030,11
20240731,125800,39167390,7040,7040,7040,7040,0
20240731,125700,39167390,7040,7040,7040,7040,0
20240731,125600,39167390,7040,7040,7040,7040,0
20240731,125500,39167390,7040,7040,7040,7040,0
20240731,125400,39167390,7040,7040,7040,7040,0
20240731,125300,39167390,7040,7040,7040,7040,0
20240731,125200,39167390,7040,7040,7040,7040,32
20240731,125100,38942110,7050,7050,7050,7050,0
20240731,125000,38942110,7050,7050,7050,7050,0
20240731,124900,38942110,7050,7050,7050,7050,0
20240731,124800,38942110,7050,7050,7050,7050,0
20240731,124700,38942110,7050,7050,7050,7050,0
20240731,124600,38942110,7050,7050,7050,7050,9
20240731,124500,38878660,7020,7020,7020,7020,0
20240731,124400,38878660,7020,7020,7020,7020,4
20240731,124300,38850580,7050,7050,7050,7050,0
20240731,124200,38850580,7050,7050,7050,7050,0
20240731,124100,38850580,7050,7050,7050,7050,0
20240731,124000,38850580,7050,7050,7050,7050,0
20240731,123900,38850580,7050,7050,7050,7050,1
20240731,123800,38843530,7010,7010,7010,7010,0
20240731,123700,38843530,7010,7030,7030,7010,1000
20240731,123600,31828490,7050,7050,7050,7050,32
20240731,123500,31602890,7040,7040,7040,7040,0
20240731,123400,31602890,7040,7040,7040,7040,64
20240731,123300,31152330,7040,7040,7040,7040,0
20240731,123200,31152330,7040,7040,7040,7040,0
20240731,123100,31152330,7040,7040,7040,7040,30
20240731,123000,30941130,7050,7050,7050,7050,0
20240731,122900,30941130,7050,7050,7050,7050,0
20240731,122800,30941130,7050,7050,7050,7050,0
20240731,122700,30941130,7050,7050,7050,7050,0
20240731,122600,30941130,7050,7050,7050,7050,0
20240731,122500,30941130,7050,7050,7050,7050,0
20240731,122400,30941130,7050,7050,7050,7050,0
20240731,122300,30941130,7050,7050,7050,7050,0
20240731,122200,30941130,7050,7050,7050,7050,0
20240731,122100,30941130,7050,7050,7050,7050,0
20240731,122000,30941130,7050,7050,7050,7050,0
20240731,121900,30941130,7050,7050,7050,7050,0
20240731,121800,30941130,7050,7050,7050,7050,0
20240731,121700,30941130,7050,7050,7050,7050,0
20240731,121600,30941130,7050,7050,7050,7050,0
20240731,121500,30941130,7050,7050,7050,7050,0
20240731,121400,30941130,7050,7050,7050,7050,0
20240731,121300,30941130,7050,7050,7050,7050,0
20240731,121200,30941130,7050,7050,7050,7050,0
20240731,121100,30941130,7050,7050,7050,7050,0
20240731,121000,30941130,7050,7050,7050,7050,0
20240731,120900,30941130,7050,7050,7050,7050,0
20240731,120800,30941130,7050,7050,7050,7050,10
20240731,120700,30870630,7050,7050,7050,7050,0
20240731,120600,30870630,7050,7050,7050,7050,2
20240731,120500,30856530,7050,7050,7050,7050,0
20240731,120400,30856530,7050,7050,7050,7050,0
20240731,120300,30856530,7050,7050,7050,7050,0
20240731,120200,30856530,7050,7050,7050,7050,0
20240731,120100,30856530,7050,7050,7050,7050,2
20240731,120000,30842430,7050,7050,7050,7050,0
20240731,115900,30842430,7050,7050,7050,7050,0
20240731,115800,30842430,7050,7050,7050,7050,0
20240731,115700,30842430,7050,7030,7050,7030,57
20240731,115600,30441020,7020,7020,7020,7020,0
20240731,115500,30441020,7020,7020,7020,7020,0
20240731,115400,30441020,7020,7020,7020,7020,0
20240731,115300,30441020,7020,7020,7020,7020,0
20240731,115200,30441020,7020,7020,7020,7020,1
20240731,115100,30434000,7050,7050,7050,7050,0
20240731,115000,30434000,7050,7050,7050,7050,0
20240731,114900,30434000,7050,7050,7050,7050,0
20240731,114800,30434000,7050,7050,7050,7050,0
20240731,114700,30434000,7050,7050,7050,7050,0
20240731,114600,30434000,7050,7050,7050,7050,0
20240731,114500,30434000,7050,7050,7050,7050,0
20240731,114400,30434000,7050,7050,7050,7050,0
20240731,114300,30434000,7050,7050,7050,7050,0
20240731,114200,30434000,7050,7050,7050,7050,0
20240731,114100,30434000,7050,7050,7050,7050,0
20240731,114000,30434000,7050,7050,7050,7050,0
20240731,113900,30434000,7050,7050,7050,7050,0
20240731,113800,30434000,7050,7050,7050,7050,0
20240731,113700,30434000,7050,7050,7050,7050,0
20240731,113600,30434000,7050,7050,7050,7050,0
20240731,113500,30434000,7050,7050,7050,7050,0
20240731,113400,30434000,7050,7050,7050,7050,0
20240731,113300,30434000,7050,7050,7050,7050,0
20240731,113200,30434000,7050,7050,7050,7050,0
20240731,113100,30434000,7050,7050,7050,7050,0
20240731,113000,30434000,7050,7050,7050,7050,0
20240731,112900,30434000,7050,7050,7050,7050,0
20240731,112800,30434000,7050,7050,7050,7050,0
20240731,112700,30434000,7050,7050,7050,7050,28
20240731,112600,30236600,7060,7050,7060,7050,7
20240731,112500,30187200,7000,7020,7020,7000,1046
20240731,112400,22859470,7020,7020,7020,7020,0
20240731,112300,22859470,7020,7020,7020,7020,9
20240731,112200,22796290,7070,7070,7070,7070,0
20240731,112100,22796290,7070,7070,7070,7070,0
20240731,112000,22796290,7070,7070,7070,7070,7
20240731,111900,22746800,7020,7020,7020,7020,0
20240731,111800,22746800,7020,7020,7020,7020,0
20240731,111700,22746800,7020,7020,7020,7020,0
20240731,111600,22746800,7020,7020,7020,7020,0
20240731,111500,22746800,7020,7020,7020,7020,0
20240731,111400,22746800,7020,7020,7020,7020,0
20240731,111300,22746800,7020,7020,7020,7020,0
20240731,111200,22746800,7020,7020,7020,7020,0
20240731,111100,22746800,7020,7020,7020,7020,0
20240731,111000,22746800,7020,7020,7020,7020,0
20240731,110900,22746800,7020,7030,7030,7020,500
20240731,110800,19234630,7040,7040,7040,7040,0
20240731,110700,19234630,7040,7040,7040,7040,0
20240731,110600,19234630,7040,7040,7040,7040,0
20240731,110500,19234630,7040,7050,7050,7040,384
20240731,110400,16529730,7050,7050,7050,7050,10
20240731,110300,16459230,7070,7070,7070,7070,42
20240731,110200,16162290,7050,7050,7050,7050,0
20240731,110100,16162290,7050,7050,7050,7050,0
20240731,110000,16162290,7050,7050,7050,7050,0
20240731,105900,16162290,7050,7050,7050,7050,0
20240731,105800,16162290,7050,7050,7050,7050,0
20240731,105700,16162290,7050,7050,7050,7050,2
20240731,105600,16148190,7070,7070,7070,7070,0
20240731,105500,16148190,7070,7070,7070,7070,0
20240731,105400,16148190,7070,7070,7070,7070,0
20240731,105300,16148190,7070,7070,7070,7070,0
20240731,105200,16148190,7070,7070,7070,7070,0
20240731,105100,16148190,7070,7070,7070,7070,0
20240731,105000,16148190,7070,7070,7070,7070,0
20240731,104900,16148190,7070,7070,7070,7070,0
20240731,104800,16148190,7070,7070,7070,7070,0
20240731,104700,16148190,7070,7070,7070,7070,0
20240731,104600,16148190,7070,7070,7070,7070,0
20240731,104500,16148190,7070,7070,7070,7070,0
20240731,104400,16148190,7070,7070,7070,7070,0
20240731,104300,16148190,7070,7070,7070,7070,12
20240731,104200,16063350,7070,7070,7070,7070,50
20240731,104100,15709850,7070,7070,7070,7070,0
20240731,104000,15709850,7070,7070,7070,7070,0
20240731,103900,15709850,7070,7070,7070,7070,1
20240731,103800,15702780,7070,7070,7070,7070,0
20240731,103700,15702780,7070,7070,7070,7070,0
20240731,103600,15702780,7070,7070,7070,7070,0
20240731,103500,15702780,7070,7070,7070,7070,0
20240731,103400,15702780,7070,7070,7070,7070,1
20240731,103300,15695710,7070,7070,7070,7070,0
20240731,103200,15695710,7070,7070,7070,7070,0
20240731,103100,15695710,7070,7070,7070,7070,0
20240731,103000,15695710,7070,7070,7070,7070,0
20240731,102900,15695710,7070,7070,7070,7070,0
20240731,102800,15695710,7070,7070,7070,7070,1
20240731,102700,15688640,7070,7070,7070,7070,0
20240731,102600,15688640,7070,7050,7070,7050,7
20240731,102500,15639210,7040,7040,7040,7040,53
20240731,102400,15266090,7040,7040,7040,7040,0
20240731,102300,15266090,7040,7030,7040,7000,1523
20240731,102200,4593330,7080,7080,7080,7080,0
20240731,102100,4593330,7080,7080,7080,7080,0
20240731,102000,4593330,7080,7080,7080,7080,0
20240731,101900,4593330,7080,7070,7080,7070,12
20240731,101800,4508470,7040,7040,7040,7040,6
20240731,101700,4466230,7040,7040,7040,7040,0
20240731,101600,4466230,7040,7040,7040,7040,160
20240731,101500,3339830,7030,7030,7030,7030,10
20240731,101400,3269530,7040,7040,7040,7040,50
20240731,101300,2917530,7040,7050,7050,7040,115
20240731,101200,2107440,7050,7050,7050,7050,0
20240731,101100,2107440,7050,7050,7050,7050,0
20240731,101000,2107440,7050,7050,7050,7050,0
20240731,100900,2107440,7050,7050,7050,7050,0
20240731,100800,2107440,7050,7050,7050,7050,0
20240731,100700,2107440,7050,7050,7050,7050,0
20240731,100600,2107440,7050,7050,7050,7050,0
20240731,100500,2107440,7050,7050,7050,7050,0
20240731,100400,2107440,7050,7050,7050,7050,0
20240731,100300,2107440,7050,7050,7050,7050,0
20240731,100200,2107440,7050,7070,7070,7050,200
20240731,100100,694510,7080,7080,7080,7080,0
20240731,100000,694510,7080,7080,7080,7080,1
20240731,095900,687430,7080,7080,7080,7080,0
20240731,095800,687430,7080,7090,7090,7080,28
20240731,095700,489140,7090,7090,7090,7090,0
20240731,095600,489140,7090,7090,7090,7090,0
20240731,095500,489140,7090,7090,7090,7090,0
20240731,095400,489140,7090,7090,7090,7090,0
20240731,095300,489140,7090,7090,7090,7090,4
20240731,095200,460780,7090,7090,7090,7090,1
20240731,095100,453690,7080,7080,7080,7080,0
20240731,095000,453690,7080,7080,7080,7080,0
20240731,094900,453690,7080,7080,7080,7080,0
20240731,094800,453690,7080,7080,7080,7080,0
20240731,094700,453690,7080,7080,7080,7080,0
20240731,094600,453690,7080,7080,7080,7080,0
20240731,094500,453690,7080,7080,7080,7080,0
20240731,094400,453690,7080,7080,7080,7080,0
20240731,094300,453690,7080,7080,7080,7080,0
20240731,094200,453690,7080,7080,7080,7080,0
20240731,094100,453690,7080,7080,7080,7080,0
20240731,094000,453690,7080,7080,7080,7080,20
20240731,093900,312090,7080,7080,7080,7080,0
20240731,093800,312090,7080,7080,7080,7080,0
20240731,093700,312090,7080,7080,7080,7080,0
20240731,093600,312090,7080,7080,7080,7080,0
20240731,093500,312090,7080,7080,7080,7080,0
20240731,093400,312090,7080,7080,7080,7080,0
20240731,093300,312090,7080,7080,7080,7080,0
20240731,093200,312090,7080,7080,7080,7080,0
20240731,093100,312090,7080,7080,7080,7080,0
20240731,093000,312090,7080,7080,7080,7080,0
20240731,092900,312090,7080,7080,7080,7080,0
20240731,092800,312090,7080,7080,7080,7080,0
20240731,092700,312090,7080,7080,7080,7080,0
20240731,092600,312090,7080,7080,7080,7080,0
20240731,092500,312090,7080,7080,7080,7080,0
20240731,092400,312090,7080,7080,7080,7080,0
20240731,092300,312090,7080,7080,7080,7080,0
20240731,092200,312090,7080,7080,7080,7080,0
20240731,092100,312090,7080,7080,7080,7080,0
20240731,092000,312090,7080,7080,7080,7080,0
20240731,091900,312090,7080,7080,7080,7080,0
20240731,091800,312090,7080,7080,7080,7080,0
20240731,091700,312090,7080,7080,7080,7080,0
20240731,091600,312090,7080,7080,7080,7080,0
20240731,091500,312090,7080,7080,7080,7080,0
20240731,091400,312090,7080,7080,7080,7080,0
20240731,091300,312090,7080,7080,7080,7080,0
20240731,091200,312090,7080,7080,7080,7080,0
20240731,091100,312090,7080,7080,7080,7080,0
20240731,091000,312090,7080,7080,7080,7080,6
20240731,090900,269610,7080,7080,7080,7080,0
20240731,090800,269610,7080,7080,7080,7080,0
20240731,090700,269610,7080,7080,7080,7080,0
20240731,090600,269610,7080,7080,7080,7080,0
20240731,090500,269610,7080,7080,7080,7080,0
20240731,090400,269610,7080,7080,7080,7080,1
20240731,090300,262530,7090,7090,7090,7090,0
20240731,090200,262530,7090,7090,7090,7090,0
20240731,090100,262530,7090,7090,7090,7090,0
20240731,090000,262530,7090,7110,7110,7090,37