KissMeData/041920/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,192400,346860620,5880,5880,5880,5880,1964
20240731,192300,346860620,5880,5880,5880,5880,0
20240731,192200,346860620,5880,5880,5880,5880,0
20240731,192100,346860620,5880,5880,5880,5880,0
20240731,192000,346860620,5880,5880,5880,5880,0
20240731,191900,346860620,5880,5880,5880,5880,0
20240731,191800,346860620,5880,5880,5880,5880,0
20240731,191700,346860620,5880,5880,5880,5880,0
20240731,191600,346860620,5880,5880,5880,5880,0
20240731,191500,346860620,5880,5880,5880,5880,0
20240731,191400,346860620,5880,5880,5880,5880,0
20240731,191300,346860620,5880,5880,5880,5880,0
20240731,191200,346860620,5880,5880,5880,5880,0
20240731,191100,346860620,5880,5880,5880,5880,0
20240731,191000,346860620,5880,5880,5880,5880,0
20240731,190900,346860620,5880,5880,5880,5880,0
20240731,190800,346860620,5880,5880,5880,5880,0
20240731,190700,346860620,5880,5880,5880,5880,0
20240731,190600,346860620,5880,5880,5880,5880,0
20240731,190500,346860620,5880,5880,5880,5880,0
20240731,190400,346860620,5880,5880,5880,5880,0
20240731,190300,346860620,5880,5880,5880,5880,0
20240731,190200,346860620,5880,5880,5880,5880,0
20240731,190100,346860620,5880,5880,5880,5880,0
20240731,190000,346860620,5880,5880,5880,5880,0
20240731,185900,346860620,5880,5880,5880,5880,0
20240731,185800,346860620,5880,5880,5880,5880,0
20240731,185700,346860620,5880,5880,5880,5880,0
20240731,185600,346860620,5880,5880,5880,5880,0
20240731,185500,346860620,5880,5880,5880,5880,0
20240731,185400,346860620,5880,5880,5880,5880,1964
20240731,185300,346860620,5880,5880,5880,5880,0
20240731,185200,346860620,5880,5880,5880,5880,0
20240731,185100,346860620,5880,5880,5880,5880,0
20240731,185000,346860620,5880,5880,5880,5880,0
20240731,184900,346860620,5880,5880,5880,5880,0
20240731,184800,346860620,5880,5880,5880,5880,0
20240731,184700,346860620,5880,5880,5880,5880,0
20240731,184600,346860620,5880,5880,5880,5880,0
20240731,184500,346860620,5880,5880,5880,5880,0
20240731,184400,346860620,5880,5880,5880,5880,0
20240731,184300,346860620,5880,5880,5880,5880,0
20240731,184200,346860620,5880,5880,5880,5880,0
20240731,184100,346860620,5880,5880,5880,5880,0
20240731,184000,346860620,5880,5880,5880,5880,0
20240731,183900,346860620,5880,5880,5880,5880,0
20240731,183800,346860620,5880,5880,5880,5880,0
20240731,183700,346860620,5880,5880,5880,5880,0
20240731,183600,346860620,5880,5880,5880,5880,0
20240731,183500,346860620,5880,5880,5880,5880,0
20240731,183400,346860620,5880,5880,5880,5880,0
20240731,183300,346860620,5880,5880,5880,5880,0
20240731,183200,346860620,5880,5880,5880,5880,0
20240731,183100,346860620,5880,5880,5880,5880,0
20240731,183000,346860620,5880,5880,5880,5880,0
20240731,182900,346860620,5880,5880,5880,5880,0
20240731,182800,346860620,5880,5880,5880,5880,0
20240731,182700,346860620,5880,5880,5880,5880,0
20240731,182600,346860620,5880,5880,5880,5880,0
20240731,182500,346860620,5880,5880,5880,5880,0
20240731,182400,346860620,5880,5880,5880,5880,1964
20240731,182300,346860620,5880,5880,5880,5880,0
20240731,182200,346860620,5880,5880,5880,5880,0
20240731,182100,346860620,5880,5880,5880,5880,0
20240731,182000,346860620,5880,5880,5880,5880,0
20240731,181900,346860620,5880,5880,5880,5880,0
20240731,181800,346860620,5880,5880,5880,5880,0
20240731,181700,346860620,5880,5880,5880,5880,0
20240731,181600,346860620,5880,5880,5880,5880,0
20240731,181500,346860620,5880,5880,5880,5880,0
20240731,181400,346860620,5880,5880,5880,5880,0
20240731,181300,346860620,5880,5880,5880,5880,0
20240731,181200,346860620,5880,5880,5880,5880,0
20240731,181100,346860620,5880,5880,5880,5880,0
20240731,181000,346860620,5880,5880,5880,5880,0
20240731,180900,346860620,5880,5880,5880,5880,0
20240731,180800,346860620,5880,5880,5880,5880,0
20240731,180700,346860620,5880,5880,5880,5880,0
20240731,180600,346860620,5880,5880,5880,5880,0
20240731,180500,346860620,5880,5880,5880,5880,0
20240731,180400,346860620,5880,5880,5880,5880,0
20240731,180300,346860620,5880,5880,5880,5880,0
20240731,180200,346860620,5880,5880,5880,5880,0
20240731,180100,346860620,5880,5880,5880,5880,0
20240731,180000,346860620,5880,5880,5880,5880,0
20240731,175900,346860620,5880,5880,5880,5880,0
20240731,175800,346860620,5880,5880,5880,5880,0
20240731,175700,346860620,5880,5880,5880,5880,0
20240731,175600,346860620,5880,5880,5880,5880,0
20240731,175500,346860620,5880,5880,5880,5880,0
20240731,175400,346860620,5880,5880,5880,5880,1964
20240731,175300,346860620,5880,5880,5880,5880,0
20240731,175200,346860620,5880,5880,5880,5880,0
20240731,175100,346860620,5880,5880,5880,5880,0
20240731,175000,346860620,5880,5880,5880,5880,0
20240731,174900,346860620,5880,5880,5880,5880,0
20240731,174800,346860620,5880,5880,5880,5880,0
20240731,174700,346860620,5880,5880,5880,5880,0
20240731,174600,346860620,5880,5880,5880,5880,0
20240731,174500,346860620,5880,5880,5880,5880,0
20240731,174400,346860620,5880,5880,5880,5880,0
20240731,174300,346860620,5880,5880,5880,5880,0
20240731,174200,346860620,5880,5880,5880,5880,0
20240731,174100,346860620,5880,5880,5880,5880,0
20240731,174000,346860620,5880,5880,5880,5880,0
20240731,173900,346860620,5880,5880,5880,5880,0
20240731,173800,346860620,5880,5880,5880,5880,0
20240731,173700,346860620,5880,5880,5880,5880,0
20240731,173600,346860620,5880,5880,5880,5880,0
20240731,173500,346860620,5880,5880,5880,5880,0
20240731,173400,346860620,5880,5880,5880,5880,0
20240731,173300,346860620,5880,5880,5880,5880,0
20240731,173200,346860620,5880,5880,5880,5880,0
20240731,173100,346860620,5880,5880,5880,5880,0
20240731,173000,346860620,5880,5880,5880,5880,0
20240731,172900,346860620,5880,5880,5880,5880,0
20240731,172800,346860620,5880,5880,5880,5880,0
20240731,172700,346860620,5880,5880,5880,5880,0
20240731,172600,346860620,5880,5880,5880,5880,0
20240731,172500,346860620,5880,5880,5880,5880,0
20240731,172400,346860620,5880,5880,5880,5880,1964
20240731,172300,346860620,5880,5880,5880,5880,0
20240731,172200,346860620,5880,5880,5880,5880,0
20240731,172100,346860620,5880,5880,5880,5880,0
20240731,172000,346860620,5880,5880,5880,5880,0
20240731,171900,346860620,5880,5880,5880,5880,0
20240731,171800,346860620,5880,5880,5880,5880,0
20240731,171700,346860620,5880,5880,5880,5880,0
20240731,171600,346860620,5880,5880,5880,5880,0
20240731,171500,346860620,5880,5880,5880,5880,0
20240731,171400,346860620,5880,5880,5880,5880,0
20240731,171300,346860620,5880,5880,5880,5880,0
20240731,171200,346860620,5880,5880,5880,5880,0
20240731,171100,346860620,5880,5880,5880,5880,0
20240731,171000,346860620,5880,5880,5880,5880,0
20240731,170900,346860620,5880,5880,5880,5880,0
20240731,170800,346860620,5880,5880,5880,5880,0
20240731,170700,346860620,5880,5880,5880,5880,0
20240731,170600,346860620,5880,5880,5880,5880,0
20240731,170500,346860620,5880,5880,5880,5880,0
20240731,170400,346860620,5880,5880,5880,5880,0
20240731,170300,346860620,5880,5880,5880,5880,0
20240731,170200,346860620,5880,5880,5880,5880,0
20240731,170100,346860620,5880,5880,5880,5880,0
20240731,170000,346860620,5880,5880,5880,5880,0
20240731,165900,346860620,5880,5880,5880,5880,0
20240731,165800,346860620,5880,5880,5880,5880,0
20240731,165700,346860620,5880,5880,5880,5880,0
20240731,165600,346860620,5880,5880,5880,5880,0
20240731,165500,346860620,5880,5880,5880,5880,0
20240731,165400,346860620,5880,5880,5880,5880,1964
20240731,165300,346860620,5880,5880,5880,5880,0
20240731,165200,346860620,5880,5880,5880,5880,0
20240731,165100,346860620,5880,5880,5880,5880,0
20240731,165000,346860620,5880,5880,5880,5880,0
20240731,164900,346860620,5880,5880,5880,5880,0
20240731,164800,346860620,5880,5880,5880,5880,0
20240731,164700,346860620,5880,5880,5880,5880,0
20240731,164600,346860620,5880,5880,5880,5880,0
20240731,164500,346860620,5880,5880,5880,5880,0
20240731,164400,346860620,5880,5880,5880,5880,0
20240731,164300,346860620,5880,5880,5880,5880,0
20240731,164200,346860620,5880,5880,5880,5880,0
20240731,164100,346860620,5880,5880,5880,5880,0
20240731,164000,346860620,5880,5880,5880,5880,0
20240731,163900,346860620,5880,5880,5880,5880,0
20240731,163800,346860620,5880,5880,5880,5880,0
20240731,163700,346860620,5880,5880,5880,5880,0
20240731,163600,346860620,5880,5880,5880,5880,0
20240731,163500,346860620,5880,5880,5880,5880,0
20240731,163400,346860620,5880,5880,5880,5880,0
20240731,163300,346860620,5880,5880,5880,5880,0
20240731,163200,346860620,5880,5880,5880,5880,0
20240731,163100,346860620,5880,5880,5880,5880,0
20240731,163000,346860620,5880,5880,5880,5880,0
20240731,162900,346860620,5880,5880,5880,5880,0
20240731,162800,346860620,5880,5880,5880,5880,0
20240731,162700,346860620,5880,5880,5880,5880,0
20240731,162600,346860620,5880,5880,5880,5880,0
20240731,162500,346860620,5880,5880,5880,5880,0
20240731,162400,346860620,5880,5880,5880,5880,1964
20240731,162300,346860620,5880,5880,5880,5880,0
20240731,162200,346860620,5880,5880,5880,5880,0
20240731,162100,346860620,5880,5880,5880,5880,0
20240731,162000,346860620,5880,5880,5880,5880,0
20240731,161900,346860620,5880,5880,5880,5880,0
20240731,161800,346860620,5880,5880,5880,5880,0
20240731,161700,346860620,5880,5880,5880,5880,0
20240731,161600,346860620,5880,5880,5880,5880,0
20240731,161500,346860620,5880,5880,5880,5880,0
20240731,161400,346860620,5880,5880,5880,5880,0
20240731,161300,346860620,5880,5880,5880,5880,0
20240731,161200,346860620,5880,5880,5880,5880,0
20240731,161100,346860620,5880,5880,5880,5880,0
20240731,161000,346860620,5880,5880,5880,5880,0
20240731,160900,346860620,5880,5880,5880,5880,0
20240731,160800,346860620,5880,5880,5880,5880,0
20240731,160700,346860620,5880,5880,5880,5880,0
20240731,160600,346860620,5880,5880,5880,5880,0
20240731,160500,346860620,5880,5880,5880,5880,0
20240731,160400,346860620,5880,5880,5880,5880,0
20240731,160300,346860620,5880,5880,5880,5880,0
20240731,160200,346860620,5880,5880,5880,5880,0
20240731,160100,346860620,5880,5880,5880,5880,0
20240731,160000,346860620,5880,5880,5880,5880,0
20240731,155900,346860620,5880,5880,5880,5880,0
20240731,155800,346860620,5880,5880,5880,5880,0
20240731,155700,346860620,5880,5880,5880,5880,0
20240731,155600,346860620,5880,5880,5880,5880,0
20240731,155500,346860620,5880,5880,5880,5880,0
20240731,155400,346860620,5880,5880,5880,5880,1964
20240731,155300,346860620,5880,5880,5880,5880,0
20240731,155200,346860620,5880,5880,5880,5880,0
20240731,155100,346860620,5880,5880,5880,5880,0
20240731,155000,346860620,5880,5880,5880,5880,0
20240731,154900,346860620,5880,5880,5880,5880,0
20240731,154800,346860620,5880,5880,5880,5880,0
20240731,154700,346860620,5880,5880,5880,5880,0
20240731,154600,346860620,5880,5880,5880,5880,0
20240731,154500,346860620,5880,5880,5880,5880,0
20240731,154400,346860620,5880,5880,5880,5880,0
20240731,154300,346860620,5880,5880,5880,5880,0
20240731,154200,346860620,5880,5880,5880,5880,0
20240731,154100,346860620,5880,5880,5880,5880,0
20240731,154000,346860620,5880,5880,5880,5880,0
20240731,153900,346860620,5880,5880,5880,5880,0
20240731,153800,346860620,5880,5880,5880,5880,0
20240731,153700,346860620,5880,5880,5880,5880,0
20240731,153600,346860620,5880,5880,5880,5880,0
20240731,153500,346860620,5880,5880,5880,5880,0
20240731,153400,346860620,5880,5880,5880,5880,0
20240731,153300,346860620,5880,5880,5880,5880,0
20240731,153200,346860620,5880,5880,5880,5880,0
20240731,153100,346860620,5880,5880,5880,5880,0
20240731,153000,346860620,5880,5880,5880,5880,1964
20240731,152900,335312300,5900,5900,5900,5900,0
20240731,152800,335312300,5900,5900,5900,5900,0
20240731,152700,335312300,5900,5900,5900,5900,0
20240731,152600,335312300,5900,5900,5900,5900,0
20240731,152500,335312300,5900,5900,5900,5900,0
20240731,152400,335312300,5900,5900,5900,5900,0
20240731,152300,335312300,5900,5900,5900,5900,0
20240731,152200,335312300,5900,5900,5900,5900,0
20240731,152100,335312300,5900,5900,5900,5900,0
20240731,152000,335312300,5900,5900,5900,5900,0
20240731,151900,335312300,5900,5820,5900,5820,3730
20240731,151800,313528520,5830,5830,5830,5830,0
20240731,151700,313528520,5830,5810,5830,5810,86
20240731,151600,313028270,5810,5810,5810,5810,1
20240731,151500,313022460,5810,5770,5810,5770,1970
20240731,151400,301613820,5740,5740,5740,5740,52
20240731,151300,301315340,5780,5750,5780,5750,340
20240731,151200,299357870,5760,5760,5760,5760,0
20240731,151100,299357870,5760,5760,5760,5760,0
20240731,151000,299357870,5760,5740,5760,5740,92
20240731,150900,298829350,5750,5750,5750,5750,244
20240731,150800,297426350,5760,5750,5760,5750,102
20240731,150700,296839840,5750,5750,5750,5750,20
20240731,150600,296724840,5760,5760,5760,5760,0
20240731,150500,296724840,5760,5760,5760,5760,0
20240731,150400,296724840,5760,5760,5760,5760,0
20240731,150300,296724840,5760,5760,5760,5760,0
20240731,150200,296724840,5760,5760,5760,5760,0
20240731,150100,296724840,5760,5760,5760,5760,0
20240731,150000,296724840,5760,5760,5760,5760,0
20240731,145900,296724840,5760,5760,5760,5760,0
20240731,145800,296724840,5760,5760,5760,5760,0
20240731,145700,296724840,5760,5760,5760,5760,1
20240731,145600,296719080,5760,5760,5760,5760,0
20240731,145500,296719080,5760,5760,5760,5760,0
20240731,145400,296719080,5760,5760,5760,5760,0
20240731,145300,296719080,5760,5760,5760,5760,0
20240731,145200,296719080,5760,5750,5760,5750,900
20240731,145100,291543610,5750,5750,5750,5750,0
20240731,145000,291543610,5750,5750,5750,5750,0
20240731,144900,291543610,5750,5750,5750,5750,0
20240731,144800,291543610,5750,5750,5750,5750,0
20240731,144700,291543610,5750,5750,5750,5750,0
20240731,144600,291543610,5750,5750,5750,5750,0
20240731,144500,291543610,5750,5750,5750,5750,0
20240731,144400,291543610,5750,5750,5750,5750,0
20240731,144300,291543610,5750,5750,5750,5750,0
20240731,144200,291543610,5750,5750,5750,5750,0
20240731,144100,291543610,5750,5750,5750,5750,0
20240731,144000,291543610,5750,5750,5750,5750,0
20240731,143900,291543610,5750,5750,5750,5750,0
20240731,143800,291543610,5750,5750,5750,5750,0
20240731,143700,291543610,5750,5750,5750,5750,0
20240731,143600,291543610,5750,5750,5750,5750,0
20240731,143500,291543610,5750,5750,5750,5750,0
20240731,143400,291543610,5750,5750,5750,5750,0
20240731,143300,291543610,5750,5750,5750,5750,0
20240731,143200,291543610,5750,5750,5750,5750,0
20240731,143100,291543610,5750,5750,5750,5750,0
20240731,143000,291543610,5750,5750,5750,5750,0
20240731,142900,291543610,5750,5750,5750,5750,0
20240731,142800,291543610,5750,5750,5750,5750,0
20240731,142700,291543610,5750,5750,5750,5750,0
20240731,142600,291543610,5750,5750,5750,5750,0
20240731,142500,291543610,5750,5750,5750,5750,0
20240731,142400,291543610,5750,5750,5750,5750,0
20240731,142300,291543610,5750,5750,5750,5750,0
20240731,142200,291543610,5750,5750,5750,5750,0
20240731,142100,291543610,5750,5750,5750,5750,0
20240731,142000,291543610,5750,5750,5750,5750,1
20240731,141900,291537860,5730,5730,5730,5730,5
20240731,141800,291509210,5750,5750,5750,5750,0
20240731,141700,291509210,5750,5750,5750,5750,1
20240731,141600,291503460,5730,5730,5730,5730,0
20240731,141500,291503460,5730,5730,5730,5730,0
20240731,141400,291503460,5730,5730,5730,5730,0
20240731,141300,291503460,5730,5730,5730,5730,0
20240731,141200,291503460,5730,5730,5730,5730,200
20240731,141100,290357460,5740,5740,5740,5740,0
20240731,141000,290357460,5740,5740,5740,5740,0
20240731,140900,290357460,5740,5740,5740,5740,0
20240731,140800,290357460,5740,5720,5740,5720,330
20240731,140700,288465060,5730,5730,5730,5730,0
20240731,140600,288465060,5730,5730,5730,5730,166
20240731,140500,287513880,5730,5730,5730,5730,51
20240731,140400,287221650,5720,5720,5720,5720,1
20240731,140300,287215930,5720,5720,5720,5720,306
20240731,140200,285465610,5730,5730,5730,5730,33
20240731,140100,285276520,5720,5720,5720,5720,500
20240731,140000,282416520,5750,5730,5750,5730,136
20240731,135900,281637220,5760,5760,5760,5760,0
20240731,135800,281637220,5760,5760,5760,5760,0
20240731,135700,281637220,5760,5760,5760,5760,0
20240731,135600,281637220,5760,5760,5760,5760,0
20240731,135500,281637220,5760,5760,5760,5760,0
20240731,135400,281637220,5760,5760,5760,5760,0
20240731,135300,281637220,5760,5760,5760,5760,0
20240731,135200,281637220,5760,5760,5760,5760,0
20240731,135100,281637220,5760,5760,5760,5760,0
20240731,135000,281637220,5760,5760,5760,5760,0
20240731,134900,281637220,5760,5760,5760,5760,0
20240731,134800,281637220,5760,5740,5760,5740,15
20240731,134700,281551100,5740,5740,5740,5740,0
20240731,134600,281551100,5740,5740,5740,5740,0
20240731,134500,281551100,5740,5740,5740,5740,91
20240731,134400,281028760,5750,5750,5750,5750,0
20240731,134300,281028760,5750,5750,5750,5750,2
20240731,134200,281017260,5760,5760,5760,5760,0
20240731,134100,281017260,5760,5760,5760,5760,0
20240731,134000,281017260,5760,5760,5760,5760,0
20240731,133900,281017260,5760,5760,5760,5760,1
20240731,133800,281011500,5730,5730,5730,5730,106
20240731,133700,280404120,5730,5730,5730,5730,1
20240731,133600,280398390,5730,5730,5730,5730,370
20240731,133500,278278290,5730,5740,5740,5730,542
20240731,133400,275172380,5740,5740,5740,5740,458
20240731,133300,272543460,5760,5760,5760,5760,100
20240731,133200,271967460,5770,5750,5770,5740,435
20240731,133100,269468930,5750,5750,5750,5750,122
20240731,133000,268767430,5790,5790,5790,5790,0
20240731,132900,268767430,5790,5790,5790,5790,0
20240731,132800,268767430,5790,5790,5790,5790,0
20240731,132700,268767430,5790,5790,5790,5790,0
20240731,132600,268767430,5790,5790,5790,5790,0
20240731,132500,268767430,5790,5790,5790,5790,0
20240731,132400,268767430,5790,5790,5790,5790,0
20240731,132300,268767430,5790,5790,5790,5790,0
20240731,132200,268767430,5790,5790,5790,5790,0
20240731,132100,268767430,5790,5790,5790,5790,0
20240731,132000,268767430,5790,5790,5790,5790,0
20240731,131900,268767430,5790,5790,5790,5790,0
20240731,131800,268767430,5790,5790,5790,5790,1
20240731,131700,268761640,5750,5750,5750,5750,0
20240731,131600,268761640,5750,5750,5750,5750,0
20240731,131500,268761640,5750,5750,5750,5750,0
20240731,131400,268761640,5750,5750,5750,5750,0
20240731,131300,268761640,5750,5750,5750,5750,0
20240731,131200,268761640,5750,5750,5750,5750,0
20240731,131100,268761640,5750,5750,5750,5750,0
20240731,131000,268761640,5750,5750,5750,5750,0
20240731,130900,268761640,5750,5750,5750,5750,200
20240731,130800,267611640,5750,5770,5770,5750,516
20240731,130700,264640050,5790,5790,5790,5790,0
20240731,130600,264640050,5790,5790,5790,5790,0
20240731,130500,264640050,5790,5780,5790,5780,2
20240731,130400,264628480,5770,5770,5770,5770,0
20240731,130300,264628480,5770,5770,5770,5770,0
20240731,130200,264628480,5770,5770,5770,5770,0
20240731,130100,264628480,5770,5770,5770,5770,0
20240731,130000,264628480,5770,5770,5770,5770,0
20240731,125900,264628480,5770,5770,5770,5770,0
20240731,125800,264628480,5770,5770,5770,5770,0
20240731,125700,264628480,5770,5780,5780,5770,194
20240731,125600,263507300,5800,5800,5800,5800,0
20240731,125500,263507300,5800,5800,5800,5800,0
20240731,125400,263507300,5800,5800,5800,5800,0
20240731,125300,263507300,5800,5800,5800,5800,0
20240731,125200,263507300,5800,5800,5800,5800,0
20240731,125100,263507300,5800,5800,5800,5800,0
20240731,125000,263507300,5800,5800,5800,5800,2
20240731,124900,263495700,5800,5800,5800,5800,0
20240731,124800,263495700,5800,5800,5800,5800,0
20240731,124700,263495700,5800,5800,5800,5800,0
20240731,124600,263495700,5800,5800,5800,5800,0
20240731,124500,263495700,5800,5800,5800,5800,0
20240731,124400,263495700,5800,5800,5800,5800,0
20240731,124300,263495700,5800,5800,5800,5800,3
20240731,124200,263478300,5800,5800,5800,5800,0
20240731,124100,263478300,5800,5800,5800,5800,0
20240731,124000,263478300,5800,5800,5800,5800,0
20240731,123900,263478300,5800,5800,5800,5800,0
20240731,123800,263478300,5800,5800,5800,5800,0
20240731,123700,263478300,5800,5800,5800,5800,0
20240731,123600,263478300,5800,5800,5800,5800,0
20240731,123500,263478300,5800,5800,5800,5800,0
20240731,123400,263478300,5800,5800,5800,5800,0
20240731,123300,263478300,5800,5800,5800,5800,0
20240731,123200,263478300,5800,5800,5800,5800,0
20240731,123100,263478300,5800,5800,5800,5800,0
20240731,123000,263478300,5800,5800,5800,5800,0
20240731,122900,263478300,5800,5800,5800,5800,0
20240731,122800,263478300,5800,5800,5800,5800,1
20240731,122700,263472500,5800,5800,5800,5800,10
20240731,122600,263414500,5770,5770,5770,5770,0
20240731,122500,263414500,5770,5770,5770,5770,0
20240731,122400,263414500,5770,5770,5770,5770,0
20240731,122300,263414500,5770,5770,5770,5770,0
20240731,122200,263414500,5770,5770,5770,5770,0
20240731,122100,263414500,5770,5770,5770,5770,0
20240731,122000,263414500,5770,5770,5770,5770,0
20240731,121900,263414500,5770,5770,5770,5770,0
20240731,121800,263414500,5770,5770,5770,5770,0
20240731,121700,263414500,5770,5770,5770,5770,0
20240731,121600,263414500,5770,5770,5770,5770,0
20240731,121500,263414500,5770,5770,5770,5770,0
20240731,121400,263414500,5770,5770,5770,5770,0
20240731,121300,263414500,5770,5780,5780,5770,10
20240731,121200,263356780,5790,5790,5790,5790,0
20240731,121100,263356780,5790,5790,5790,5790,0
20240731,121000,263356780,5790,5790,5790,5790,0
20240731,120900,263356780,5790,5790,5790,5790,0
20240731,120800,263356780,5790,5800,5800,5790,12
20240731,120700,263287190,5760,5760,5760,5760,275
20240731,120600,261703190,5810,5810,5810,5810,0
20240731,120500,261703190,5810,5810,5810,5810,0
20240731,120400,261703190,5810,5810,5810,5810,0
20240731,120300,261703190,5810,5810,5810,5810,0
20240731,120200,261703190,5810,5810,5810,5810,0
20240731,120100,261703190,5810,5810,5810,5810,0
20240731,120000,261703190,5810,5810,5810,5810,0
20240731,115900,261703190,5810,5810,5810,5810,0
20240731,115800,261703190,5810,5810,5810,5810,0
20240731,115700,261703190,5810,5810,5810,5810,0
20240731,115600,261703190,5810,5810,5810,5810,0
20240731,115500,261703190,5810,5800,5810,5800,286
20240731,115400,260044380,5800,5770,5800,5750,2105
20240731,115300,247864270,5780,5780,5780,5780,0
20240731,115200,247864270,5780,5780,5780,5780,0
20240731,115100,247864270,5780,5780,5780,5780,0
20240731,115000,247864270,5780,5780,5780,5780,0
20240731,114900,247864270,5780,5780,5780,5780,0
20240731,114800,247864270,5780,5780,5780,5780,0
20240731,114700,247864270,5780,5780,5780,5780,0
20240731,114600,247864270,5780,5780,5780,5780,0
20240731,114500,247864270,5780,5780,5780,5780,0
20240731,114400,247864270,5780,5780,5780,5780,0
20240731,114300,247864270,5780,5780,5780,5780,0
20240731,114200,247864270,5780,5780,5780,5780,0
20240731,114100,247864270,5780,5780,5780,5780,0
20240731,114000,247864270,5780,5780,5780,5780,0
20240731,113900,247864270,5780,5780,5780,5780,0
20240731,113800,247864270,5780,5780,5780,5780,0
20240731,113700,247864270,5780,5780,5780,5780,0
20240731,113600,247864270,5780,5780,5780,5780,3
20240731,113500,247846930,5760,5760,5760,5760,31
20240731,113400,247668370,5760,5760,5760,5760,130
20240731,113300,246919570,5780,5780,5780,5780,0
20240731,113200,246919570,5780,5780,5780,5780,0
20240731,113100,246919570,5780,5780,5780,5780,0
20240731,113000,246919570,5780,5780,5780,5780,0
20240731,112900,246919570,5780,5780,5780,5780,0
20240731,112800,246919570,5780,5780,5780,5780,0
20240731,112700,246919570,5780,5780,5780,5780,0
20240731,112600,246919570,5780,5780,5780,5780,0
20240731,112500,246919570,5780,5780,5780,5780,0
20240731,112400,246919570,5780,5760,5780,5750,498
20240731,112300,244055790,5780,5780,5780,5780,172
20240731,112200,243061630,5790,5790,5790,5790,0
20240731,112100,243061630,5790,5790,5790,5790,1
20240731,112000,243055840,5760,5760,5760,5760,99
20240731,111900,242485600,5790,5790,5790,5790,0
20240731,111800,242485600,5790,5790,5790,5790,0
20240731,111700,242485600,5790,5790,5790,5790,0
20240731,111600,242485600,5790,5790,5790,5790,0
20240731,111500,242485600,5790,5790,5790,5790,0
20240731,111400,242485600,5790,5790,5790,5790,0
20240731,111300,242485600,5790,5790,5790,5790,0
20240731,111200,242485600,5790,5790,5790,5790,0
20240731,111100,242485600,5790,5790,5790,5790,0
20240731,111000,242485600,5790,5790,5790,5790,0
20240731,110900,242485600,5790,5770,5790,5770,100
20240731,110800,241908540,5770,5760,5770,5760,42
20240731,110700,241666580,5790,5790,5790,5790,1
20240731,110600,241660790,5770,5770,5770,5770,115
20240731,110500,240997240,5800,5800,5800,5800,0
20240731,110400,240997240,5800,5800,5800,5800,60
20240731,110300,240649240,5800,5800,5800,5800,0
20240731,110200,240649240,5800,5800,5800,5800,7
20240731,110100,240608640,5800,5800,5800,5800,0
20240731,110000,240608640,5800,5800,5800,5800,0
20240731,105900,240608640,5800,5800,5800,5800,0
20240731,105800,240608640,5800,5800,5800,5800,0
20240731,105700,240608640,5800,5780,5800,5780,20
20240731,105600,240492920,5780,5780,5780,5780,347
20240731,105500,238487260,5800,5770,5800,5750,1203
20240731,105400,231555280,5770,5780,5780,5770,279
20240731,105300,229944150,5790,5790,5790,5790,0
20240731,105200,229944150,5790,5790,5790,5790,4
20240731,105100,229920990,5790,5790,5790,5790,0
20240731,105000,229920990,5790,5790,5790,5790,0
20240731,104900,229920990,5790,5790,5790,5790,0
20240731,104800,229920990,5790,5790,5790,5790,1
20240731,104700,229915200,5830,5830,5830,5830,0
20240731,104600,229915200,5830,5830,5830,5830,0
20240731,104500,229915200,5830,5830,5830,5830,0
20240731,104400,229915200,5830,5810,5830,5780,1097
20240731,104300,223529120,5810,5810,5810,5810,0
20240731,104200,223529120,5810,5810,5810,5810,1
20240731,104100,223523310,5780,5800,5800,5780,1042
20240731,104000,217493870,5810,5810,5810,5810,1
20240731,103900,217488060,5800,5800,5800,5800,0
20240731,103800,217488060,5800,5800,5800,5800,137
20240731,103700,216693460,5800,5800,5800,5800,0
20240731,103600,216693460,5800,5800,5800,5800,200
20240731,103500,215533460,5790,5790,5790,5790,70
20240731,103400,215128160,5800,5800,5800,5800,0
20240731,103300,215128160,5800,5800,5800,5800,0
20240731,103200,215128160,5800,5800,5800,5800,0
20240731,103100,215128160,5800,5800,5800,5800,500
20240731,103000,212228160,5800,5800,5800,5800,15
20240731,102900,212141160,5800,5800,5800,5800,1
20240731,102800,212135360,5790,5790,5790,5790,0
20240731,102700,212135360,5790,5790,5790,5790,0
20240731,102600,212135360,5790,5790,5790,5790,77
20240731,102500,211689530,5790,5790,5790,5790,0
20240731,102400,211689530,5790,5790,5790,5790,0
20240731,102300,211689530,5790,5790,5790,5780,33
20240731,102200,211498490,5790,5790,5790,5790,0
20240731,102100,211498490,5790,5790,5790,5790,0
20240731,102000,211498490,5790,5790,5790,5790,0
20240731,101900,211498490,5790,5790,5790,5790,0
20240731,101800,211498490,5790,5790,5790,5790,0
20240731,101700,211498490,5790,5790,5790,5790,12
20240731,101600,211429010,5790,5770,5810,5770,21
20240731,101500,211307270,5770,5790,5790,5770,221
20240731,101400,210029660,5800,5820,5820,5800,33
20240731,101300,209838040,5830,5830,5830,5830,500
20240731,101200,206923040,5840,5810,5840,5810,1566
20240731,101100,197794060,5800,5800,5800,5800,2
20240731,101000,197782460,5800,5800,5800,5800,0
20240731,100900,197782460,5800,5800,5800,5800,0
20240731,100800,197782460,5800,5800,5800,5800,100
20240731,100700,197202460,5800,5800,5800,5800,65
20240731,100600,196825460,5800,5790,5800,5790,257
20240731,100500,195335080,5810,5810,5810,5810,0
20240731,100400,195335080,5810,5810,5810,5810,0
20240731,100300,195335080,5810,5810,5810,5810,0
20240731,100200,195335080,5810,5810,5810,5810,3
20240731,100100,195317650,5820,5820,5820,5820,0
20240731,100000,195317650,5820,5820,5820,5820,1
20240731,095900,195311830,5810,5810,5810,5810,100
20240731,095800,194730830,5810,5780,5810,5780,305
20240731,095700,192963090,5780,5810,5810,5780,12
20240731,095600,192893670,5810,5770,5810,5770,46
20240731,095500,192628170,5780,5780,5780,5780,22
20240731,095400,192501010,5810,5780,5810,5780,154
20240731,095300,191607440,5790,5800,5800,5790,77
20240731,095200,191161510,5810,5810,5810,5810,10
20240731,095100,191103410,5790,5790,5790,5790,110
20240731,095000,190466510,5790,5780,5790,5770,373
20240731,094900,188311530,5790,5790,5790,5790,124
20240731,094800,187593570,5820,5820,5820,5820,0
20240731,094700,187593570,5820,5780,5820,5780,244
20240731,094600,186176990,5810,5800,5820,5800,2739
20240731,094500,170238280,5800,5800,5800,5800,0
20240731,094400,170238280,5800,5800,5800,5800,17
20240731,094300,170139680,5760,5820,5820,5760,128
20240731,094200,169396480,5820,5770,5820,5770,100
20240731,094100,168817520,5750,5750,5750,5750,0
20240731,094000,168817520,5750,5760,5760,5750,175
20240731,093900,167809930,5760,5760,5760,5760,0
20240731,093800,167809930,5760,5760,5760,5760,83
20240731,093700,167331850,5780,5800,5800,5780,486
20240731,093600,164513460,5790,5790,5790,5790,50
20240731,093500,164223960,5760,5750,5790,5750,1596
20240731,093400,154997800,5760,5790,5790,5750,2368
20240731,093300,141341300,5790,5810,5810,5790,858
20240731,093200,136373380,5810,5860,5870,5790,952
20240731,093100,130818720,5870,5860,5890,5720,2617
20240731,093000,115563720,5850,6130,6130,5850,11119
20240731,092900,48231060,6020,6020,6020,6020,0
20240731,092800,48231060,6020,5670,6020,5670,2791
20240731,092700,31904310,5680,5680,5680,5680,0
20240731,092600,31904310,5680,5680,5680,5680,0
20240731,092500,31904310,5680,5680,5680,5680,0
20240731,092400,31904310,5680,5680,5680,5680,0
20240731,092300,31904310,5680,5680,5680,5680,0
20240731,092200,31904310,5680,5680,5680,5680,0
20240731,092100,31904310,5680,5680,5680,5680,0
20240731,092000,31904310,5680,5680,5680,5680,0
20240731,091900,31904310,5680,5680,5680,5680,0
20240731,091800,31904310,5680,5680,5680,5680,0
20240731,091700,31904310,5680,5680,5680,5680,0
20240731,091600,31904310,5680,5660,5680,5660,20
20240731,091500,31790900,5660,5670,5670,5610,5191
20240731,091400,2546370,5680,5680,5680,5680,0
20240731,091300,2546370,5680,5680,5680,5680,1
20240731,091200,2540690,5690,5700,5700,5690,3
20240731,091100,2523600,5710,5670,5710,5670,46
20240731,091000,2260980,5710,5710,5710,5710,0
20240731,090900,2260980,5710,5710,5710,5710,0
20240731,090800,2260980,5710,5710,5710,5710,7
20240731,090700,2221010,5710,5700,5710,5700,260
20240731,090600,736990,5700,5700,5700,5700,0
20240731,090500,736990,5700,5700,5700,5700,1
20240731,090400,731290,5650,5650,5650,5650,0
20240731,090300,731290,5650,5650,5650,5650,0
20240731,090200,731290,5650,5670,5670,5650,128
20240731,090100,5690,5690,5690,5690,5690,0
20240731,090000,5690,5690,5690,5690,5690,1