KissMeData/044490/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,192600,710359340,16330,16330,16330,16330,694
20240731,192500,710359340,16330,16330,16330,16330,0
20240731,192400,710359340,16330,16330,16330,16330,0
20240731,192300,710359340,16330,16330,16330,16330,0
20240731,192200,710359340,16330,16330,16330,16330,0
20240731,192100,710359340,16330,16330,16330,16330,0
20240731,192000,710359340,16330,16330,16330,16330,0
20240731,191900,710359340,16330,16330,16330,16330,0
20240731,191800,710359340,16330,16330,16330,16330,0
20240731,191700,710359340,16330,16330,16330,16330,0
20240731,191600,710359340,16330,16330,16330,16330,0
20240731,191500,710359340,16330,16330,16330,16330,0
20240731,191400,710359340,16330,16330,16330,16330,0
20240731,191300,710359340,16330,16330,16330,16330,0
20240731,191200,710359340,16330,16330,16330,16330,0
20240731,191100,710359340,16330,16330,16330,16330,0
20240731,191000,710359340,16330,16330,16330,16330,0
20240731,190900,710359340,16330,16330,16330,16330,0
20240731,190800,710359340,16330,16330,16330,16330,0
20240731,190700,710359340,16330,16330,16330,16330,0
20240731,190600,710359340,16330,16330,16330,16330,0
20240731,190500,710359340,16330,16330,16330,16330,0
20240731,190400,710359340,16330,16330,16330,16330,0
20240731,190300,710359340,16330,16330,16330,16330,0
20240731,190200,710359340,16330,16330,16330,16330,0
20240731,190100,710359340,16330,16330,16330,16330,0
20240731,190000,710359340,16330,16330,16330,16330,0
20240731,185900,710359340,16330,16330,16330,16330,0
20240731,185800,710359340,16330,16330,16330,16330,0
20240731,185700,710359340,16330,16330,16330,16330,0
20240731,185600,710359340,16330,16330,16330,16330,694
20240731,185500,710359340,16330,16330,16330,16330,0
20240731,185400,710359340,16330,16330,16330,16330,0
20240731,185300,710359340,16330,16330,16330,16330,0
20240731,185200,710359340,16330,16330,16330,16330,0
20240731,185100,710359340,16330,16330,16330,16330,0
20240731,185000,710359340,16330,16330,16330,16330,0
20240731,184900,710359340,16330,16330,16330,16330,0
20240731,184800,710359340,16330,16330,16330,16330,0
20240731,184700,710359340,16330,16330,16330,16330,0
20240731,184600,710359340,16330,16330,16330,16330,0
20240731,184500,710359340,16330,16330,16330,16330,0
20240731,184400,710359340,16330,16330,16330,16330,0
20240731,184300,710359340,16330,16330,16330,16330,0
20240731,184200,710359340,16330,16330,16330,16330,0
20240731,184100,710359340,16330,16330,16330,16330,0
20240731,184000,710359340,16330,16330,16330,16330,0
20240731,183900,710359340,16330,16330,16330,16330,0
20240731,183800,710359340,16330,16330,16330,16330,0
20240731,183700,710359340,16330,16330,16330,16330,0
20240731,183600,710359340,16330,16330,16330,16330,0
20240731,183500,710359340,16330,16330,16330,16330,0
20240731,183400,710359340,16330,16330,16330,16330,0
20240731,183300,710359340,16330,16330,16330,16330,0
20240731,183200,710359340,16330,16330,16330,16330,0
20240731,183100,710359340,16330,16330,16330,16330,0
20240731,183000,710359340,16330,16330,16330,16330,0
20240731,182900,710359340,16330,16330,16330,16330,0
20240731,182800,710359340,16330,16330,16330,16330,0
20240731,182700,710359340,16330,16330,16330,16330,0
20240731,182600,710359340,16330,16330,16330,16330,694
20240731,182500,710359340,16330,16330,16330,16330,0
20240731,182400,710359340,16330,16330,16330,16330,0
20240731,182300,710359340,16330,16330,16330,16330,0
20240731,182200,710359340,16330,16330,16330,16330,0
20240731,182100,710359340,16330,16330,16330,16330,0
20240731,182000,710359340,16330,16330,16330,16330,0
20240731,181900,710359340,16330,16330,16330,16330,0
20240731,181800,710359340,16330,16330,16330,16330,0
20240731,181700,710359340,16330,16330,16330,16330,0
20240731,181600,710359340,16330,16330,16330,16330,0
20240731,181500,710359340,16330,16330,16330,16330,0
20240731,181400,710359340,16330,16330,16330,16330,0
20240731,181300,710359340,16330,16330,16330,16330,0
20240731,181200,710359340,16330,16330,16330,16330,0
20240731,181100,710359340,16330,16330,16330,16330,0
20240731,181000,710359340,16330,16330,16330,16330,0
20240731,180900,710359340,16330,16330,16330,16330,0
20240731,180800,710359340,16330,16330,16330,16330,0
20240731,180700,710359340,16330,16330,16330,16330,0
20240731,180600,710359340,16330,16330,16330,16330,0
20240731,180500,710359340,16330,16330,16330,16330,0
20240731,180400,710359340,16330,16330,16330,16330,0
20240731,180300,710359340,16330,16330,16330,16330,0
20240731,180200,710359340,16330,16330,16330,16330,0
20240731,180100,710359340,16330,16330,16330,16330,0
20240731,180000,710359340,16330,16330,16330,16330,0
20240731,175900,710359340,16330,16330,16330,16330,0
20240731,175800,710359340,16330,16330,16330,16330,0
20240731,175700,710359340,16330,16330,16330,16330,0
20240731,175600,710359340,16330,16330,16330,16330,694
20240731,175500,710359340,16330,16330,16330,16330,0
20240731,175400,710359340,16330,16330,16330,16330,0
20240731,175300,710359340,16330,16330,16330,16330,0
20240731,175200,710359340,16330,16330,16330,16330,0
20240731,175100,710359340,16330,16330,16330,16330,0
20240731,175000,710359340,16330,16330,16330,16330,0
20240731,174900,710359340,16330,16330,16330,16330,0
20240731,174800,710359340,16330,16330,16330,16330,0
20240731,174700,710359340,16330,16330,16330,16330,0
20240731,174600,710359340,16330,16330,16330,16330,0
20240731,174500,710359340,16330,16330,16330,16330,0
20240731,174400,710359340,16330,16330,16330,16330,0
20240731,174300,710359340,16330,16330,16330,16330,0
20240731,174200,710359340,16330,16330,16330,16330,0
20240731,174100,710359340,16330,16330,16330,16330,0
20240731,174000,710359340,16330,16330,16330,16330,0
20240731,173900,710359340,16330,16330,16330,16330,0
20240731,173800,710359340,16330,16330,16330,16330,0
20240731,173700,710359340,16330,16330,16330,16330,0
20240731,173600,710359340,16330,16330,16330,16330,0
20240731,173500,710359340,16330,16330,16330,16330,0
20240731,173400,710359340,16330,16330,16330,16330,0
20240731,173300,710359340,16330,16330,16330,16330,0
20240731,173200,710359340,16330,16330,16330,16330,0
20240731,173100,710359340,16330,16330,16330,16330,0
20240731,173000,710359340,16330,16330,16330,16330,0
20240731,172900,710359340,16330,16330,16330,16330,0
20240731,172800,710359340,16330,16330,16330,16330,0
20240731,172700,710359340,16330,16330,16330,16330,0
20240731,172600,710359340,16330,16330,16330,16330,694
20240731,172500,710359340,16330,16330,16330,16330,0
20240731,172400,710359340,16330,16330,16330,16330,0
20240731,172300,710359340,16330,16330,16330,16330,0
20240731,172200,710359340,16330,16330,16330,16330,0
20240731,172100,710359340,16330,16330,16330,16330,0
20240731,172000,710359340,16330,16330,16330,16330,0
20240731,171900,710359340,16330,16330,16330,16330,0
20240731,171800,710359340,16330,16330,16330,16330,0
20240731,171700,710359340,16330,16330,16330,16330,0
20240731,171600,710359340,16330,16330,16330,16330,0
20240731,171500,710359340,16330,16330,16330,16330,0
20240731,171400,710359340,16330,16330,16330,16330,0
20240731,171300,710359340,16330,16330,16330,16330,0
20240731,171200,710359340,16330,16330,16330,16330,0
20240731,171100,710359340,16330,16330,16330,16330,0
20240731,171000,710359340,16330,16330,16330,16330,0
20240731,170900,710359340,16330,16330,16330,16330,0
20240731,170800,710359340,16330,16330,16330,16330,0
20240731,170700,710359340,16330,16330,16330,16330,0
20240731,170600,710359340,16330,16330,16330,16330,0
20240731,170500,710359340,16330,16330,16330,16330,0
20240731,170400,710359340,16330,16330,16330,16330,0
20240731,170300,710359340,16330,16330,16330,16330,0
20240731,170200,710359340,16330,16330,16330,16330,0
20240731,170100,710359340,16330,16330,16330,16330,0
20240731,170000,710359340,16330,16330,16330,16330,0
20240731,165900,710359340,16330,16330,16330,16330,0
20240731,165800,710359340,16330,16330,16330,16330,0
20240731,165700,710359340,16330,16330,16330,16330,0
20240731,165600,710359340,16330,16330,16330,16330,694
20240731,165500,710359340,16330,16330,16330,16330,0
20240731,165400,710359340,16330,16330,16330,16330,0
20240731,165300,710359340,16330,16330,16330,16330,0
20240731,165200,710359340,16330,16330,16330,16330,0
20240731,165100,710359340,16330,16330,16330,16330,0
20240731,165000,710359340,16330,16330,16330,16330,0
20240731,164900,710359340,16330,16330,16330,16330,0
20240731,164800,710359340,16330,16330,16330,16330,0
20240731,164700,710359340,16330,16330,16330,16330,0
20240731,164600,710359340,16330,16330,16330,16330,0
20240731,164500,710359340,16330,16330,16330,16330,0
20240731,164400,710359340,16330,16330,16330,16330,0
20240731,164300,710359340,16330,16330,16330,16330,0
20240731,164200,710359340,16330,16330,16330,16330,0
20240731,164100,710359340,16330,16330,16330,16330,0
20240731,164000,710359340,16330,16330,16330,16330,0
20240731,163900,710359340,16330,16330,16330,16330,0
20240731,163800,710359340,16330,16330,16330,16330,0
20240731,163700,710359340,16330,16330,16330,16330,0
20240731,163600,710359340,16330,16330,16330,16330,0
20240731,163500,710359340,16330,16330,16330,16330,0
20240731,163400,710359340,16330,16330,16330,16330,0
20240731,163300,710359340,16330,16330,16330,16330,0
20240731,163200,710359340,16330,16330,16330,16330,0
20240731,163100,710359340,16330,16330,16330,16330,0
20240731,163000,710359340,16330,16330,16330,16330,0
20240731,162900,710359340,16330,16330,16330,16330,0
20240731,162800,710359340,16330,16330,16330,16330,0
20240731,162700,710359340,16330,16330,16330,16330,0
20240731,162600,710359340,16330,16330,16330,16330,694
20240731,162500,710359340,16330,16330,16330,16330,0
20240731,162400,710359340,16330,16330,16330,16330,0
20240731,162300,710359340,16330,16330,16330,16330,0
20240731,162200,710359340,16330,16330,16330,16330,0
20240731,162100,710359340,16330,16330,16330,16330,0
20240731,162000,710359340,16330,16330,16330,16330,0
20240731,161900,710359340,16330,16330,16330,16330,0
20240731,161800,710359340,16330,16330,16330,16330,0
20240731,161700,710359340,16330,16330,16330,16330,0
20240731,161600,710359340,16330,16330,16330,16330,0
20240731,161500,710359340,16330,16330,16330,16330,0
20240731,161400,710359340,16330,16330,16330,16330,0
20240731,161300,710359340,16330,16330,16330,16330,0
20240731,161200,710359340,16330,16330,16330,16330,0
20240731,161100,710359340,16330,16330,16330,16330,0
20240731,161000,710359340,16330,16330,16330,16330,0
20240731,160900,710359340,16330,16330,16330,16330,0
20240731,160800,710359340,16330,16330,16330,16330,0
20240731,160700,710359340,16330,16330,16330,16330,0
20240731,160600,710359340,16330,16330,16330,16330,0
20240731,160500,710359340,16330,16330,16330,16330,0
20240731,160400,710359340,16330,16330,16330,16330,0
20240731,160300,710359340,16330,16330,16330,16330,0
20240731,160200,710359340,16330,16330,16330,16330,0
20240731,160100,710359340,16330,16330,16330,16330,0
20240731,160000,710359340,16330,16330,16330,16330,0
20240731,155900,710359340,16330,16330,16330,16330,0
20240731,155800,710359340,16330,16330,16330,16330,0
20240731,155700,710359340,16330,16330,16330,16330,0
20240731,155600,710359340,16330,16330,16330,16330,694
20240731,155500,710359340,16330,16330,16330,16330,0
20240731,155400,710359340,16330,16330,16330,16330,0
20240731,155300,710359340,16330,16330,16330,16330,0
20240731,155200,710359340,16330,16330,16330,16330,0
20240731,155100,710359340,16330,16330,16330,16330,0
20240731,155000,710359340,16330,16330,16330,16330,0
20240731,154900,710359340,16330,16330,16330,16330,0
20240731,154800,710359340,16330,16330,16330,16330,0
20240731,154700,710359340,16330,16330,16330,16330,0
20240731,154600,710359340,16330,16330,16330,16330,0
20240731,154500,710359340,16330,16330,16330,16330,0
20240731,154400,710359340,16330,16330,16330,16330,0
20240731,154300,710359340,16330,16330,16330,16330,0
20240731,154200,710359340,16330,16330,16330,16330,0
20240731,154100,710359340,16330,16330,16330,16330,0
20240731,154000,710359340,16330,16330,16330,16330,0
20240731,153900,710359340,16330,16330,16330,16330,0
20240731,153800,710359340,16330,16330,16330,16330,0
20240731,153700,710359340,16330,16330,16330,16330,0
20240731,153600,710359340,16330,16330,16330,16330,0
20240731,153500,710359340,16330,16330,16330,16330,0
20240731,153400,710359340,16330,16330,16330,16330,0
20240731,153300,710359340,16330,16330,16330,16330,0
20240731,153200,710359340,16330,16330,16330,16330,0
20240731,153100,710359340,16330,16330,16330,16330,0
20240731,153000,710359340,16330,16330,16330,16330,694
20240731,152900,699026320,16280,16280,16280,16280,0
20240731,152800,699026320,16280,16280,16280,16280,0
20240731,152700,699026320,16280,16280,16280,16280,0
20240731,152600,699026320,16280,16280,16280,16280,0
20240731,152500,699026320,16280,16280,16280,16280,0
20240731,152400,699026320,16280,16280,16280,16280,0
20240731,152300,699026320,16280,16280,16280,16280,0
20240731,152200,699026320,16280,16280,16280,16280,0
20240731,152100,699026320,16280,16280,16280,16280,0
20240731,152000,699026320,16280,16280,16280,16280,0
20240731,151900,699026320,16280,16280,16280,16280,14
20240731,151800,698798400,16260,16260,16260,16260,10
20240731,151700,698635800,16260,16260,16260,16260,36
20240731,151600,698050440,16260,16260,16260,16260,38
20240731,151500,697432560,16260,16260,16260,16260,58
20240731,151400,696489480,16250,16250,16250,16250,67
20240731,151300,695400730,16240,16270,16270,16240,18
20240731,151200,695108320,16270,16270,16270,16270,198
20240731,151100,691886860,16230,16230,16230,16230,23
20240731,151000,691513570,16230,16230,16230,16230,18
20240731,150900,691221430,16230,16260,16270,16230,32
20240731,150800,690702000,16230,16230,16230,16230,18
20240731,150700,690409860,16220,16220,16220,16220,18
20240731,150600,690117900,16220,16240,16240,16220,655
20240731,150500,679485330,16240,16270,16270,16240,1017
20240731,150400,662959400,16270,16250,16270,16250,38
20240731,150300,662341500,16260,16260,16260,16250,28
20240731,150200,661886400,16260,16250,16260,16250,31
20240731,150100,661382520,16250,16260,16260,16250,18
20240731,150000,661089900,16260,16260,16270,16260,178
20240731,145900,658194040,16250,16250,16250,16250,18
20240731,145800,657901540,16250,16260,16260,16250,25
20240731,145700,657495220,16250,16250,16250,16250,18
20240731,145600,657202720,16270,16270,16270,16270,20
20240731,145500,656877320,16250,16250,16260,16250,53
20240731,145400,656015890,16240,16250,16250,16240,267
20240731,145300,651677940,16250,16250,16250,16250,18
20240731,145200,651385440,16260,16260,16260,16260,18
20240731,145100,651092760,16270,16250,16270,16250,33
20240731,145000,650556190,16270,16270,16270,16270,6
20240731,144900,650458570,16240,16260,16260,16240,354
20240731,144800,644706850,16260,16260,16260,16260,0
20240731,144700,644706850,16260,16260,16260,16260,31
20240731,144600,644202790,16280,16280,16280,16280,0
20240731,144500,644202790,16280,16280,16280,16280,0
20240731,144400,644202790,16280,16280,16280,16280,0
20240731,144300,644202790,16280,16280,16280,16280,0
20240731,144200,644202790,16280,16280,16280,16280,0
20240731,144100,644202790,16280,16280,16280,16280,0
20240731,144000,644202790,16280,16280,16280,16280,0
20240731,143900,644202790,16280,16280,16280,16280,0
20240731,143800,644202790,16280,16280,16280,16280,0
20240731,143700,644202790,16280,16280,16280,16280,0
20240731,143600,644202790,16280,16280,16280,16280,4
20240731,143500,644137670,16280,16280,16280,16280,10
20240731,143400,643974870,16240,16240,16240,16240,0
20240731,143300,643974870,16240,16240,16240,16240,0
20240731,143200,643974870,16240,16240,16240,16240,164
20240731,143100,641311510,16260,16260,16260,16260,0
20240731,143000,641311510,16260,16260,16260,16260,44
20240731,142900,640596070,16290,16290,16290,16290,160
20240731,142800,637989670,16300,16300,16300,16300,16
20240731,142700,637728870,16330,16330,16330,16330,25
20240731,142600,637320620,16340,16340,16340,16340,0
20240731,142500,637320620,16340,16340,16340,16340,0
20240731,142400,637320620,16340,16340,16340,16340,2
20240731,142300,637287940,16350,16190,16350,16190,654
20240731,142200,626622100,16190,16190,16190,16190,0
20240731,142100,626622100,16190,16190,16190,16190,0
20240731,142000,626622100,16190,16190,16190,16190,0
20240731,141900,626622100,16190,16190,16190,16190,0
20240731,141800,626622100,16190,16190,16190,16190,0
20240731,141700,626622100,16190,16190,16190,16190,2
20240731,141600,626589720,16180,16180,16180,16180,29
20240731,141500,626120500,16190,16190,16190,16190,26
20240731,141400,625699560,16180,16180,16180,16180,0
20240731,141300,625699560,16180,16180,16180,16180,0
20240731,141200,625699560,16180,16180,16180,16180,0
20240731,141100,625699560,16180,16180,16180,16180,0
20240731,141000,625699560,16180,16190,16190,16180,2237
20240731,140900,589504890,16170,16170,16170,16170,110
20240731,140800,587726190,16170,16180,16180,16170,100
20240731,140700,586109140,16170,16190,16200,16170,267
20240731,140600,581787800,16210,16210,16210,16210,30
20240731,140500,581301500,16190,16190,16190,16190,32
20240731,140400,580783420,16190,16190,16190,16190,10
20240731,140300,580621520,16200,16210,16210,16200,582
20240731,140200,571192810,16210,16210,16210,16210,100
20240731,140100,569571810,16210,16210,16210,16210,100
20240731,140000,567950810,16210,16210,16210,16210,0
20240731,135900,567950810,16210,16210,16210,16210,150
20240731,135800,565519310,16210,16210,16210,16210,230
20240731,135700,561791010,16220,16220,16220,16220,126
20240731,135600,559747290,16230,16240,16240,16230,207
20240731,135500,556386670,16240,16240,16240,16240,0
20240731,135400,556386670,16240,16240,16240,16240,12
20240731,135300,556191790,16220,16220,16220,16220,0
20240731,135200,556191790,16220,16230,16230,16220,60
20240731,135100,555218340,16270,16220,16270,16220,272
20240731,135000,550801500,16210,16210,16210,16210,0
20240731,134900,550801500,16210,16210,16210,16210,0
20240731,134800,550801500,16210,16210,16210,16210,20
20240731,134700,550477300,16220,16220,16220,16220,0
20240731,134600,550477300,16220,16220,16220,16220,202
20240731,134500,547200860,16200,16200,16200,16200,100
20240731,134400,545580860,16210,16230,16230,16210,120
20240731,134300,543635400,16260,16240,16260,16240,261
20240731,134200,539395040,16240,16250,16250,16240,340
20240731,134100,533872990,16240,16240,16240,16240,0
20240731,134000,533872990,16240,16240,16240,16240,1
20240731,133900,533856750,16240,16230,16240,16230,12
20240731,133800,533661880,16230,16230,16230,16230,0
20240731,133700,533661880,16230,16220,16230,16220,257
20240731,133600,529490780,16210,16210,16210,16210,10
20240731,133500,529328680,16210,16210,16210,16210,0
20240731,133400,529328680,16210,16210,16210,16210,66
20240731,133300,528258820,16210,16210,16210,16210,0
20240731,133200,528258820,16210,16210,16210,16210,0
20240731,133100,528258820,16210,16210,16210,16210,50
20240731,133000,527448320,16210,16210,16210,16210,14
20240731,132900,527221380,16210,16190,16210,16190,37
20240731,132800,526621910,16190,16190,16190,16190,0
20240731,132700,526621910,16190,16200,16200,16190,10
20240731,132600,526459960,16190,16190,16190,16190,0
20240731,132500,526459960,16190,16210,16210,16190,2770
20240731,132400,481591720,16200,16200,16200,16200,326
20240731,132300,476310520,16200,16200,16200,16200,0
20240731,132200,476310520,16200,16200,16200,16200,20
20240731,132100,475986520,16200,16200,16200,16200,0
20240731,132000,475986520,16200,16200,16200,16200,0
20240731,131900,475986520,16200,16200,16200,16200,0
20240731,131800,475986520,16200,16200,16200,16200,0
20240731,131700,475986520,16200,16200,16200,16200,175
20240731,131600,473151520,16200,16230,16230,16200,103
20240731,131500,471482890,16230,16230,16230,16230,0
20240731,131400,471482890,16230,16230,16230,16230,2
20240731,131300,471450430,16200,16200,16200,16200,0
20240731,131200,471450430,16200,16200,16200,16200,193
20240731,131100,468323830,16200,16200,16200,16200,0
20240731,131000,468323830,16200,16200,16200,16200,0
20240731,130900,468323830,16200,16200,16200,16200,0
20240731,130800,468323830,16200,16200,16200,16200,154
20240731,130700,465829030,16200,16200,16200,16200,831
20240731,130600,452366830,16200,16200,16200,16200,151
20240731,130500,449920630,16200,16200,16200,16200,0
20240731,130400,449920630,16200,16200,16200,16200,0
20240731,130300,449920630,16200,16190,16200,16190,41
20240731,130200,449256790,16190,16190,16190,16190,55
20240731,130100,448366340,16180,16190,16190,16180,120
20240731,130000,446424340,16190,16190,16190,16190,0
20240731,125900,446424340,16190,16190,16190,16190,1105
20240731,125800,428534390,16190,16190,16190,16190,0
20240731,125700,428534390,16190,16190,16190,16190,1
20240731,125600,428518200,16180,16190,16190,16180,1006
20240731,125500,412241080,16190,16190,16190,16190,7
20240731,125400,412127750,16190,16190,16190,16190,22
20240731,125300,411771570,16180,16170,16180,16170,19
20240731,125200,411464330,16170,16190,16190,16170,600
20240731,125100,401761110,16190,16200,16200,16190,477
20240731,125000,394037370,16210,16220,16220,16210,22
20240731,124900,393680550,16220,16220,16220,16220,0
20240731,124800,393680550,16220,16210,16220,16210,268
20240731,124700,389336260,16220,16220,16220,16220,0
20240731,124600,389336260,16220,16220,16220,16220,0
20240731,124500,389336260,16220,16220,16220,16220,20
20240731,124400,389011860,16220,16240,16240,16220,271
20240731,124300,384614900,16260,16260,16260,16260,0
20240731,124200,384614900,16260,16260,16260,16260,0
20240731,124100,384614900,16260,16260,16260,16260,0
20240731,124000,384614900,16260,16260,16260,16260,1
20240731,123900,384598640,16230,16230,16230,16230,10
20240731,123800,384436340,16230,16230,16230,16230,0
20240731,123700,384436340,16230,16230,16230,16230,0
20240731,123600,384436340,16230,16230,16230,16230,0
20240731,123500,384436340,16230,16260,16260,16230,1111
20240731,123400,366397640,16240,16240,16240,16240,0
20240731,123300,366397640,16240,16240,16240,16240,0
20240731,123200,366397640,16240,16250,16250,16240,5
20240731,123100,366316430,16250,16250,16250,16250,0
20240731,123000,366316430,16250,16250,16250,16250,20
20240731,122900,365991430,16240,16240,16240,16240,0
20240731,122800,365991430,16240,16240,16240,16240,0
20240731,122700,365991430,16240,16240,16240,16240,0
20240731,122600,365991430,16240,16240,16240,16240,0
20240731,122500,365991430,16240,16240,16240,16240,0
20240731,122400,365991430,16240,16240,16240,16240,0
20240731,122300,365991430,16240,16240,16240,16240,10
20240731,122200,365829030,16240,16240,16240,16240,0
20240731,122100,365829030,16240,16240,16240,16240,0
20240731,122000,365829030,16240,16240,16240,16240,0
20240731,121900,365829030,16240,16240,16240,16240,0
20240731,121800,365829030,16240,16240,16240,16240,10
20240731,121700,365666630,16240,16240,16240,16240,0
20240731,121600,365666630,16240,16270,16270,16240,335
20240731,121500,360221690,16270,16270,16270,16270,0
20240731,121400,360221690,16270,16270,16270,16270,6
20240731,121300,360124070,16270,16270,16270,16270,0
20240731,121200,360124070,16270,16270,16270,16270,1
20240731,121100,360107800,16270,16270,16270,16270,100
20240731,121000,358480800,16250,16250,16250,16250,0
20240731,120900,358480800,16250,16250,16250,16250,0
20240731,120800,358480800,16250,16250,16250,16250,0
20240731,120700,358480800,16250,16250,16250,16250,0
20240731,120600,358480800,16250,16250,16250,16250,0
20240731,120500,358480800,16250,16250,16250,16250,0
20240731,120400,358480800,16250,16250,16250,16250,0
20240731,120300,358480800,16250,16250,16250,16250,0
20240731,120200,358480800,16250,16250,16250,16250,0
20240731,120100,358480800,16250,16280,16280,16250,25
20240731,120000,358074360,16270,16270,16270,16270,0
20240731,115900,358074360,16270,16270,16270,16270,0
20240731,115800,358074360,16270,16270,16270,16270,100
20240731,115700,356447360,16270,16270,16270,16270,0
20240731,115600,356447360,16270,16270,16270,16270,0
20240731,115500,356447360,16270,16280,16280,16270,88
20240731,115400,355015500,16290,16340,16340,16290,276
20240731,115300,350517270,16340,16340,16340,16340,0
20240731,115200,350517270,16340,16340,16340,16340,5
20240731,115100,350435570,16350,16350,16350,16350,0
20240731,115000,350435570,16350,16350,16350,16350,0
20240731,114900,350435570,16350,16350,16350,16350,0
20240731,114800,350435570,16350,16280,16350,16280,205
20240731,114700,347091190,16280,16280,16280,16280,10
20240731,114600,346928390,16310,16300,16310,16300,101
20240731,114500,345281420,16310,16310,16310,16310,0
20240731,114400,345281420,16310,16310,16310,16310,0
20240731,114300,345281420,16310,16300,16310,16300,77
20240731,114200,344025890,16280,16280,16280,16280,0
20240731,114100,344025890,16280,16280,16280,16280,186
20240731,114000,340997810,16280,16270,16280,16270,165
20240731,113900,338313110,16270,16270,16270,16270,89
20240731,113800,336865080,16270,16270,16270,16260,9
20240731,113700,336718700,16270,16270,16270,16270,0
20240731,113600,336718700,16270,16270,16270,16270,0
20240731,113500,336718700,16270,16270,16270,16270,6
20240731,113400,336621080,16270,16270,16270,16270,1
20240731,113300,336604810,16240,16240,16240,16240,0
20240731,113200,336604810,16240,16240,16240,16240,0
20240731,113100,336604810,16240,16220,16240,16220,73
20240731,113000,335419350,16210,16210,16210,16210,0
20240731,112900,335419350,16210,16210,16210,16210,351
20240731,112800,329729640,16220,16220,16220,16220,0
20240731,112700,329729640,16220,16220,16220,16220,53
20240731,112600,328869980,16220,16220,16220,16220,0
20240731,112500,328869980,16220,16220,16220,16220,5
20240731,112400,328788880,16220,16220,16220,16220,0
20240731,112300,328788880,16220,16220,16220,16220,0
20240731,112200,328788880,16220,16220,16220,16220,0
20240731,112100,328788880,16220,16220,16220,16220,0
20240731,112000,328788880,16220,16220,16220,16220,0
20240731,111900,328788880,16220,16220,16220,16220,0
20240731,111800,328788880,16220,16220,16220,16220,0
20240731,111700,328788880,16220,16220,16220,16220,0
20240731,111600,328788880,16220,16230,16230,16220,259
20240731,111500,324587830,16220,16220,16220,16220,0
20240731,111400,324587830,16220,16220,16220,16220,0
20240731,111300,324587830,16220,16220,16220,16220,100
20240731,111200,322965830,16230,16230,16230,16230,100
20240731,111100,321342830,16230,16230,16230,16230,5
20240731,111000,321261680,16230,16230,16230,16230,2
20240731,110900,321229220,16230,16230,16230,16230,0
20240731,110800,321229220,16230,16230,16230,16230,100
20240731,110700,319606220,16220,16220,16220,16220,0
20240731,110600,319606220,16220,16220,16220,16220,150
20240731,110500,317173220,16220,16220,16220,16220,9
20240731,110400,317027240,16220,16220,16220,16220,0
20240731,110300,317027240,16220,16220,16220,16220,0
20240731,110200,317027240,16220,16220,16220,16220,0
20240731,110100,317027240,16220,16220,16220,16220,60
20240731,110000,316054040,16190,16190,16190,16190,0
20240731,105900,316054040,16190,16190,16190,16190,65
20240731,105800,315001690,16190,16190,16190,16190,20
20240731,105700,314677890,16190,16190,16190,16190,61
20240731,105600,313690300,16190,16210,16210,16190,1701
20240731,105500,286129050,16220,16220,16220,16220,158
20240731,105400,283566290,16220,16220,16220,16220,30
20240731,105300,283079690,16210,16250,16250,16210,228
20240731,105200,279380740,16250,16250,16250,16250,710
20240731,105100,267843240,16260,16260,16260,16260,100
20240731,105000,266217240,16280,16310,16310,16280,61
20240731,104900,265223940,16300,16300,16300,16300,0
20240731,104800,265223940,16300,16300,16300,16300,0
20240731,104700,265223940,16300,16300,16300,16300,0
20240731,104600,265223940,16300,16300,16300,16300,0
20240731,104500,265223940,16300,16300,16300,16300,0
20240731,104400,265223940,16300,16300,16300,16300,0
20240731,104300,265223940,16300,16300,16300,16300,3
20240731,104200,265175040,16330,16330,16330,16330,0
20240731,104100,265175040,16330,16330,16330,16330,0
20240731,104000,265175040,16330,16330,16330,16330,0
20240731,103900,265175040,16330,16330,16330,16330,5
20240731,103800,265093390,16290,16290,16290,16290,0
20240731,103700,265093390,16290,16290,16290,16290,123
20240731,103600,263089720,16340,16340,16340,16340,0
20240731,103500,263089720,16340,16340,16340,16340,0
20240731,103400,263089720,16340,16350,16350,16340,223
20240731,103300,259444950,16380,16380,16380,16380,0
20240731,103200,259444950,16380,16380,16380,16380,200
20240731,103100,256168950,16380,16380,16380,16380,50
20240731,103000,255349950,16380,16380,16380,16380,0
20240731,102900,255349950,16380,16370,16380,16370,830
20240731,102800,241757810,16360,16360,16360,16360,5
20240731,102700,241676010,16350,16340,16350,16340,188
20240731,102600,238604040,16330,16330,16330,16330,10
20240731,102500,238440740,16330,16340,16340,16330,15
20240731,102400,238195740,16330,16330,16330,16330,0
20240731,102300,238195740,16330,16330,16330,16330,134
20240731,102200,236007520,16330,16290,16330,16290,1333
20240731,102100,214245430,16280,16280,16280,16280,0
20240731,102000,214245430,16280,16280,16280,16280,228
20240731,101900,210533590,16280,16280,16280,16280,0
20240731,101800,210533590,16280,16230,16280,16230,830
20240731,101700,197032400,16230,16230,16230,16230,0
20240731,101600,197032400,16230,16230,16230,16230,10
20240731,101500,196870100,16220,16230,16230,16220,70
20240731,101400,195734640,16250,16240,16250,16240,287
20240731,101300,191072700,16240,16240,16240,16240,0
20240731,101200,191072700,16240,16230,16240,16230,286
20240731,101100,186428480,16220,16220,16220,16220,0
20240731,101000,186428480,16220,16220,16220,16220,0
20240731,100900,186428480,16220,16220,16220,16220,0
20240731,100800,186428480,16220,16200,16220,16200,436
20240731,100700,179359440,16200,16200,16200,16200,266
20240731,100600,175050240,16210,16230,16230,16210,793
20240731,100500,162190570,16230,16230,16230,16230,1
20240731,100400,162174340,16230,16230,16230,16230,37
20240731,100300,161573830,16220,16220,16220,16220,0
20240731,100200,161573830,16220,16220,16220,16210,801
20240731,100100,148588310,16230,16230,16230,16230,1
20240731,100000,148572080,16210,16240,16240,16210,92
20240731,095900,147080410,16240,16230,16240,16230,277
20240731,095800,142584680,16260,16260,16260,16260,1
20240731,095700,142568420,16230,16230,16230,16230,226
20240731,095600,138900440,16220,16220,16220,16220,440
20240731,095500,131763640,16230,16230,16230,16230,3
20240731,095400,131714950,16230,16240,16240,16220,314
20240731,095300,126617690,16230,16240,16240,16230,600
20240731,095200,116876190,16240,16240,16240,16240,0
20240731,095100,116876190,16240,16240,16240,16240,1
20240731,095000,116859950,16280,16280,16280,16280,0
20240731,094900,116859950,16280,16280,16280,16280,2
20240731,094800,116827390,16230,16230,16230,16230,0
20240731,094700,116827390,16230,16230,16230,16230,0
20240731,094600,116827390,16230,16230,16230,16230,1
20240731,094500,116811160,16230,16230,16230,16230,68
20240731,094400,115707520,16220,16250,16250,16220,401
20240731,094300,109192740,16220,16220,16220,16220,240
20240731,094200,105299940,16220,16250,16250,16220,671
20240731,094100,94411630,16260,16260,16260,16260,10
20240731,094000,94249030,16260,16240,16260,16240,259
20240731,093900,90041850,16260,16260,16260,16260,51
20240731,093800,89212590,16260,16260,16260,16220,1158
20240731,093700,70412180,16260,16260,16260,16260,1
20240731,093600,70395920,16260,16270,16270,16260,489
20240731,093500,62443270,16260,16260,16260,16260,270
20240731,093400,58053070,16250,16250,16250,16250,0
20240731,093300,58053070,16250,16250,16250,16250,0
20240731,093200,58053070,16250,16270,16270,16250,133
20240731,093100,55891600,16300,16300,16300,16300,20
20240731,093000,55565600,16300,16300,16300,16300,0
20240731,092900,55565600,16300,16320,16320,16300,391
20240731,092800,49188730,16330,16340,16340,16330,8
20240731,092700,49058060,16340,16340,16340,16340,1
20240731,092600,49041720,16340,16340,16340,16340,50
20240731,092500,48224720,16340,16340,16340,16340,0
20240731,092400,48224720,16340,16300,16340,16300,85
20240731,092300,46838500,16300,16300,16300,16300,0
20240731,092200,46838500,16300,16300,16300,16300,1
20240731,092100,46822200,16240,16300,16300,16240,19
20240731,092000,46512560,16300,16300,16300,16300,0
20240731,091900,46512560,16300,16300,16300,16300,0
20240731,091800,46512560,16300,16290,16300,16290,50
20240731,091700,45697740,16230,16240,16240,16230,124
20240731,091600,43684090,16240,16240,16240,16240,0
20240731,091500,43684090,16240,16240,16240,16240,0
20240731,091400,43684090,16240,16230,16240,16230,531
20240731,091300,35065080,16230,16240,16240,16230,557
20240731,091200,26024520,16240,16260,16260,16240,380
20240731,091100,19852620,16270,16270,16270,16270,55
20240731,091000,18957770,16330,16330,16330,16330,0
20240731,090900,18957770,16330,16330,16330,16330,0
20240731,090800,18957770,16330,16330,16330,16330,140
20240731,090700,16671570,16260,16260,16260,16260,10
20240731,090600,16508970,16230,16230,16230,16230,0
20240731,090500,16508970,16230,16220,16230,16220,456
20240731,090400,9112450,16220,16360,16360,16220,260
20240731,090300,4893350,16240,16360,16370,16240,22
20240731,090200,4533610,16370,16370,16370,16370,7
20240731,090100,4419020,16370,16370,16370,16370,0
20240731,090000,4419020,16370,16370,16370,16350,80