KissMeData/300080/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,210200,406507810,20200,20200,20200,20200,573
20240731,210100,406507810,20200,20200,20200,20200,0
20240731,210000,406507810,20200,20200,20200,20200,0
20240731,205900,406507810,20200,20200,20200,20200,0
20240731,205800,406507810,20200,20200,20200,20200,0
20240731,205700,406507810,20200,20200,20200,20200,0
20240731,205600,406507810,20200,20200,20200,20200,0
20240731,205500,406507810,20200,20200,20200,20200,0
20240731,205400,406507810,20200,20200,20200,20200,0
20240731,205300,406507810,20200,20200,20200,20200,0
20240731,205200,406507810,20200,20200,20200,20200,0
20240731,205100,406507810,20200,20200,20200,20200,0
20240731,205000,406507810,20200,20200,20200,20200,0
20240731,204900,406507810,20200,20200,20200,20200,0
20240731,204800,406507810,20200,20200,20200,20200,0
20240731,204700,406507810,20200,20200,20200,20200,0
20240731,204600,406507810,20200,20200,20200,20200,0
20240731,204500,406507810,20200,20200,20200,20200,0
20240731,204400,406507810,20200,20200,20200,20200,0
20240731,204300,406507810,20200,20200,20200,20200,0
20240731,204200,406507810,20200,20200,20200,20200,0
20240731,204100,406507810,20200,20200,20200,20200,0
20240731,204000,406507810,20200,20200,20200,20200,0
20240731,203900,406507810,20200,20200,20200,20200,0
20240731,203800,406507810,20200,20200,20200,20200,0
20240731,203700,406507810,20200,20200,20200,20200,0
20240731,203600,406507810,20200,20200,20200,20200,0
20240731,203500,406507810,20200,20200,20200,20200,0
20240731,203400,406507810,20200,20200,20200,20200,0
20240731,203300,406507810,20200,20200,20200,20200,0
20240731,203200,406507810,20200,20200,20200,20200,573
20240731,203100,406507810,20200,20200,20200,20200,0
20240731,203000,406507810,20200,20200,20200,20200,0
20240731,202900,406507810,20200,20200,20200,20200,0
20240731,202800,406507810,20200,20200,20200,20200,0
20240731,202700,406507810,20200,20200,20200,20200,0
20240731,202600,406507810,20200,20200,20200,20200,0
20240731,202500,406507810,20200,20200,20200,20200,0
20240731,202400,406507810,20200,20200,20200,20200,0
20240731,202300,406507810,20200,20200,20200,20200,0
20240731,202200,406507810,20200,20200,20200,20200,0
20240731,202100,406507810,20200,20200,20200,20200,0
20240731,202000,406507810,20200,20200,20200,20200,0
20240731,201900,406507810,20200,20200,20200,20200,0
20240731,201800,406507810,20200,20200,20200,20200,0
20240731,201700,406507810,20200,20200,20200,20200,0
20240731,201600,406507810,20200,20200,20200,20200,0
20240731,201500,406507810,20200,20200,20200,20200,0
20240731,201400,406507810,20200,20200,20200,20200,0
20240731,201300,406507810,20200,20200,20200,20200,0
20240731,201200,406507810,20200,20200,20200,20200,0
20240731,201100,406507810,20200,20200,20200,20200,0
20240731,201000,406507810,20200,20200,20200,20200,0
20240731,200900,406507810,20200,20200,20200,20200,0
20240731,200800,406507810,20200,20200,20200,20200,0
20240731,200700,406507810,20200,20200,20200,20200,0
20240731,200600,406507810,20200,20200,20200,20200,0
20240731,200500,406507810,20200,20200,20200,20200,0
20240731,200400,406507810,20200,20200,20200,20200,0
20240731,200300,406507810,20200,20200,20200,20200,0
20240731,200200,406507810,20200,20200,20200,20200,573
20240731,200100,406507810,20200,20200,20200,20200,0
20240731,200000,406507810,20200,20200,20200,20200,0
20240731,195900,406507810,20200,20200,20200,20200,0
20240731,195800,406507810,20200,20200,20200,20200,0
20240731,195700,406507810,20200,20200,20200,20200,0
20240731,195600,406507810,20200,20200,20200,20200,0
20240731,195500,406507810,20200,20200,20200,20200,0
20240731,195400,406507810,20200,20200,20200,20200,0
20240731,195300,406507810,20200,20200,20200,20200,0
20240731,195200,406507810,20200,20200,20200,20200,0
20240731,195100,406507810,20200,20200,20200,20200,0
20240731,195000,406507810,20200,20200,20200,20200,0
20240731,194900,406507810,20200,20200,20200,20200,0
20240731,194800,406507810,20200,20200,20200,20200,0
20240731,194700,406507810,20200,20200,20200,20200,0
20240731,194600,406507810,20200,20200,20200,20200,0
20240731,194500,406507810,20200,20200,20200,20200,0
20240731,194400,406507810,20200,20200,20200,20200,0
20240731,194300,406507810,20200,20200,20200,20200,0
20240731,194200,406507810,20200,20200,20200,20200,0
20240731,194100,406507810,20200,20200,20200,20200,0
20240731,194000,406507810,20200,20200,20200,20200,0
20240731,193900,406507810,20200,20200,20200,20200,0
20240731,193800,406507810,20200,20200,20200,20200,0
20240731,193700,406507810,20200,20200,20200,20200,0
20240731,193600,406507810,20200,20200,20200,20200,0
20240731,193500,406507810,20200,20200,20200,20200,0
20240731,193400,406507810,20200,20200,20200,20200,0
20240731,193300,406507810,20200,20200,20200,20200,0
20240731,193200,406507810,20200,20200,20200,20200,573
20240731,193100,406507810,20200,20200,20200,20200,0
20240731,193000,406507810,20200,20200,20200,20200,0
20240731,192900,406507810,20200,20200,20200,20200,0
20240731,192800,406507810,20200,20200,20200,20200,0
20240731,192700,406507810,20200,20200,20200,20200,0
20240731,192600,406507810,20200,20200,20200,20200,0
20240731,192500,406507810,20200,20200,20200,20200,0
20240731,192400,406507810,20200,20200,20200,20200,0
20240731,192300,406507810,20200,20200,20200,20200,0
20240731,192200,406507810,20200,20200,20200,20200,0
20240731,192100,406507810,20200,20200,20200,20200,0
20240731,192000,406507810,20200,20200,20200,20200,0
20240731,191900,406507810,20200,20200,20200,20200,0
20240731,191800,406507810,20200,20200,20200,20200,0
20240731,191700,406507810,20200,20200,20200,20200,0
20240731,191600,406507810,20200,20200,20200,20200,0
20240731,191500,406507810,20200,20200,20200,20200,0
20240731,191400,406507810,20200,20200,20200,20200,0
20240731,191300,406507810,20200,20200,20200,20200,0
20240731,191200,406507810,20200,20200,20200,20200,0
20240731,191100,406507810,20200,20200,20200,20200,0
20240731,191000,406507810,20200,20200,20200,20200,0
20240731,190900,406507810,20200,20200,20200,20200,0
20240731,190800,406507810,20200,20200,20200,20200,0
20240731,190700,406507810,20200,20200,20200,20200,0
20240731,190600,406507810,20200,20200,20200,20200,0
20240731,190500,406507810,20200,20200,20200,20200,0
20240731,190400,406507810,20200,20200,20200,20200,0
20240731,190300,406507810,20200,20200,20200,20200,0
20240731,190200,406507810,20200,20200,20200,20200,573
20240731,190100,406507810,20200,20200,20200,20200,0
20240731,190000,406507810,20200,20200,20200,20200,0
20240731,185900,406507810,20200,20200,20200,20200,0
20240731,185800,406507810,20200,20200,20200,20200,0
20240731,185700,406507810,20200,20200,20200,20200,0
20240731,185600,406507810,20200,20200,20200,20200,0
20240731,185500,406507810,20200,20200,20200,20200,0
20240731,185400,406507810,20200,20200,20200,20200,0
20240731,185300,406507810,20200,20200,20200,20200,0
20240731,185200,406507810,20200,20200,20200,20200,0
20240731,185100,406507810,20200,20200,20200,20200,0
20240731,185000,406507810,20200,20200,20200,20200,0
20240731,184900,406507810,20200,20200,20200,20200,0
20240731,184800,406507810,20200,20200,20200,20200,0
20240731,184700,406507810,20200,20200,20200,20200,0
20240731,184600,406507810,20200,20200,20200,20200,0
20240731,184500,406507810,20200,20200,20200,20200,0
20240731,184400,406507810,20200,20200,20200,20200,0
20240731,184300,406507810,20200,20200,20200,20200,0
20240731,184200,406507810,20200,20200,20200,20200,0
20240731,184100,406507810,20200,20200,20200,20200,0
20240731,184000,406507810,20200,20200,20200,20200,0
20240731,183900,406507810,20200,20200,20200,20200,0
20240731,183800,406507810,20200,20200,20200,20200,0
20240731,183700,406507810,20200,20200,20200,20200,0
20240731,183600,406507810,20200,20200,20200,20200,0
20240731,183500,406507810,20200,20200,20200,20200,0
20240731,183400,406507810,20200,20200,20200,20200,0
20240731,183300,406507810,20200,20200,20200,20200,0
20240731,183200,406507810,20200,20200,20200,20200,573
20240731,183100,406507810,20200,20200,20200,20200,0
20240731,183000,406507810,20200,20200,20200,20200,0
20240731,182900,406507810,20200,20200,20200,20200,0
20240731,182800,406507810,20200,20200,20200,20200,0
20240731,182700,406507810,20200,20200,20200,20200,0
20240731,182600,406507810,20200,20200,20200,20200,0
20240731,182500,406507810,20200,20200,20200,20200,0
20240731,182400,406507810,20200,20200,20200,20200,0
20240731,182300,406507810,20200,20200,20200,20200,0
20240731,182200,406507810,20200,20200,20200,20200,0
20240731,182100,406507810,20200,20200,20200,20200,0
20240731,182000,406507810,20200,20200,20200,20200,0
20240731,181900,406507810,20200,20200,20200,20200,0
20240731,181800,406507810,20200,20200,20200,20200,0
20240731,181700,406507810,20200,20200,20200,20200,0
20240731,181600,406507810,20200,20200,20200,20200,0
20240731,181500,406507810,20200,20200,20200,20200,0
20240731,181400,406507810,20200,20200,20200,20200,0
20240731,181300,406507810,20200,20200,20200,20200,0
20240731,181200,406507810,20200,20200,20200,20200,0
20240731,181100,406507810,20200,20200,20200,20200,0
20240731,181000,406507810,20200,20200,20200,20200,0
20240731,180900,406507810,20200,20200,20200,20200,0
20240731,180800,406507810,20200,20200,20200,20200,0
20240731,180700,406507810,20200,20200,20200,20200,0
20240731,180600,406507810,20200,20200,20200,20200,0
20240731,180500,406507810,20200,20200,20200,20200,0
20240731,180400,406507810,20200,20200,20200,20200,0
20240731,180300,406507810,20200,20200,20200,20200,0
20240731,180200,406507810,20200,20200,20200,20200,573
20240731,180100,406507810,20200,20200,20200,20200,0
20240731,180000,406507810,20200,20200,20200,20200,0
20240731,175900,406507810,20200,20200,20200,20200,0
20240731,175800,406507810,20200,20200,20200,20200,0
20240731,175700,406507810,20200,20200,20200,20200,0
20240731,175600,406507810,20200,20200,20200,20200,0
20240731,175500,406507810,20200,20200,20200,20200,0
20240731,175400,406507810,20200,20200,20200,20200,0
20240731,175300,406507810,20200,20200,20200,20200,0
20240731,175200,406507810,20200,20200,20200,20200,0
20240731,175100,406507810,20200,20200,20200,20200,0
20240731,175000,406507810,20200,20200,20200,20200,0
20240731,174900,406507810,20200,20200,20200,20200,0
20240731,174800,406507810,20200,20200,20200,20200,0
20240731,174700,406507810,20200,20200,20200,20200,0
20240731,174600,406507810,20200,20200,20200,20200,0
20240731,174500,406507810,20200,20200,20200,20200,0
20240731,174400,406507810,20200,20200,20200,20200,0
20240731,174300,406507810,20200,20200,20200,20200,0
20240731,174200,406507810,20200,20200,20200,20200,0
20240731,174100,406507810,20200,20200,20200,20200,0
20240731,174000,406507810,20200,20200,20200,20200,0
20240731,173900,406507810,20200,20200,20200,20200,0
20240731,173800,406507810,20200,20200,20200,20200,0
20240731,173700,406507810,20200,20200,20200,20200,0
20240731,173600,406507810,20200,20200,20200,20200,0
20240731,173500,406507810,20200,20200,20200,20200,0
20240731,173400,406507810,20200,20200,20200,20200,0
20240731,173300,406507810,20200,20200,20200,20200,0
20240731,173200,406507810,20200,20200,20200,20200,573
20240731,173100,406507810,20200,20200,20200,20200,0
20240731,173000,406507810,20200,20200,20200,20200,0
20240731,172900,406507810,20200,20200,20200,20200,0
20240731,172800,406507810,20200,20200,20200,20200,0
20240731,172700,406507810,20200,20200,20200,20200,0
20240731,172600,406507810,20200,20200,20200,20200,0
20240731,172500,406507810,20200,20200,20200,20200,0
20240731,172400,406507810,20200,20200,20200,20200,0
20240731,172300,406507810,20200,20200,20200,20200,0
20240731,172200,406507810,20200,20200,20200,20200,0
20240731,172100,406507810,20200,20200,20200,20200,0
20240731,172000,406507810,20200,20200,20200,20200,0
20240731,171900,406507810,20200,20200,20200,20200,0
20240731,171800,406507810,20200,20200,20200,20200,0
20240731,171700,406507810,20200,20200,20200,20200,0
20240731,171600,406507810,20200,20200,20200,20200,0
20240731,171500,406507810,20200,20200,20200,20200,0
20240731,171400,406507810,20200,20200,20200,20200,0
20240731,171300,406507810,20200,20200,20200,20200,0
20240731,171200,406507810,20200,20200,20200,20200,0
20240731,171100,406507810,20200,20200,20200,20200,0
20240731,171000,406507810,20200,20200,20200,20200,0
20240731,170900,406507810,20200,20200,20200,20200,0
20240731,170800,406507810,20200,20200,20200,20200,0
20240731,170700,406507810,20200,20200,20200,20200,0
20240731,170600,406507810,20200,20200,20200,20200,0
20240731,170500,406507810,20200,20200,20200,20200,0
20240731,170400,406507810,20200,20200,20200,20200,0
20240731,170300,406507810,20200,20200,20200,20200,0
20240731,170200,406507810,20200,20200,20200,20200,573
20240731,170100,406507810,20200,20200,20200,20200,0
20240731,170000,406507810,20200,20200,20200,20200,0
20240731,165900,406507810,20200,20200,20200,20200,0
20240731,165800,406507810,20200,20200,20200,20200,0
20240731,165700,406507810,20200,20200,20200,20200,0
20240731,165600,406507810,20200,20200,20200,20200,0
20240731,165500,406507810,20200,20200,20200,20200,0
20240731,165400,406507810,20200,20200,20200,20200,0
20240731,165300,406507810,20200,20200,20200,20200,0
20240731,165200,406507810,20200,20200,20200,20200,0
20240731,165100,406507810,20200,20200,20200,20200,0
20240731,165000,406507810,20200,20200,20200,20200,0
20240731,164900,406507810,20200,20200,20200,20200,0
20240731,164800,406507810,20200,20200,20200,20200,0
20240731,164700,406507810,20200,20200,20200,20200,0
20240731,164600,406507810,20200,20200,20200,20200,0
20240731,164500,406507810,20200,20200,20200,20200,0
20240731,164400,406507810,20200,20200,20200,20200,0
20240731,164300,406507810,20200,20200,20200,20200,0
20240731,164200,406507810,20200,20200,20200,20200,0
20240731,164100,406507810,20200,20200,20200,20200,0
20240731,164000,406507810,20200,20200,20200,20200,0
20240731,163900,406507810,20200,20200,20200,20200,0
20240731,163800,406507810,20200,20200,20200,20200,0
20240731,163700,406507810,20200,20200,20200,20200,0
20240731,163600,406507810,20200,20200,20200,20200,0
20240731,163500,406507810,20200,20200,20200,20200,0
20240731,163400,406507810,20200,20200,20200,20200,0
20240731,163300,406507810,20200,20200,20200,20200,0
20240731,163200,406507810,20200,20200,20200,20200,573
20240731,163100,406507810,20200,20200,20200,20200,0
20240731,163000,406507810,20200,20200,20200,20200,0
20240731,162900,406507810,20200,20200,20200,20200,0
20240731,162800,406507810,20200,20200,20200,20200,0
20240731,162700,406507810,20200,20200,20200,20200,0
20240731,162600,406507810,20200,20200,20200,20200,0
20240731,162500,406507810,20200,20200,20200,20200,0
20240731,162400,406507810,20200,20200,20200,20200,0
20240731,162300,406507810,20200,20200,20200,20200,0
20240731,162200,406507810,20200,20200,20200,20200,0
20240731,162100,406507810,20200,20200,20200,20200,0
20240731,162000,406507810,20200,20200,20200,20200,0
20240731,161900,406507810,20200,20200,20200,20200,0
20240731,161800,406507810,20200,20200,20200,20200,0
20240731,161700,406507810,20200,20200,20200,20200,0
20240731,161600,406507810,20200,20200,20200,20200,0
20240731,161500,406507810,20200,20200,20200,20200,0
20240731,161400,406507810,20200,20200,20200,20200,0
20240731,161300,406507810,20200,20200,20200,20200,0
20240731,161200,406507810,20200,20200,20200,20200,0
20240731,161100,406507810,20200,20200,20200,20200,0
20240731,161000,406507810,20200,20200,20200,20200,0
20240731,160900,406507810,20200,20200,20200,20200,0
20240731,160800,406507810,20200,20200,20200,20200,0
20240731,160700,406507810,20200,20200,20200,20200,0
20240731,160600,406507810,20200,20200,20200,20200,0
20240731,160500,406507810,20200,20200,20200,20200,0
20240731,160400,406507810,20200,20200,20200,20200,0
20240731,160300,406507810,20200,20200,20200,20200,0
20240731,160200,406507810,20200,20200,20200,20200,573
20240731,160100,406507810,20200,20200,20200,20200,0
20240731,160000,406507810,20200,20200,20200,20200,0
20240731,155900,406507810,20200,20200,20200,20200,0
20240731,155800,406507810,20200,20200,20200,20200,0
20240731,155700,406507810,20200,20200,20200,20200,0
20240731,155600,406507810,20200,20200,20200,20200,0
20240731,155500,406507810,20200,20200,20200,20200,0
20240731,155400,406507810,20200,20200,20200,20200,0
20240731,155300,406507810,20200,20200,20200,20200,0
20240731,155200,406507810,20200,20200,20200,20200,0
20240731,155100,406507810,20200,20200,20200,20200,0
20240731,155000,406507810,20200,20200,20200,20200,0
20240731,154900,406507810,20200,20200,20200,20200,0
20240731,154800,406507810,20200,20200,20200,20200,0
20240731,154700,406507810,20200,20200,20200,20200,0
20240731,154600,406507810,20200,20200,20200,20200,0
20240731,154500,406507810,20200,20200,20200,20200,0
20240731,154400,406507810,20200,20200,20200,20200,0
20240731,154300,406507810,20200,20200,20200,20200,0
20240731,154200,406507810,20200,20200,20200,20200,0
20240731,154100,406507810,20200,20200,20200,20200,0
20240731,154000,406507810,20200,20200,20200,20200,0
20240731,153900,406507810,20200,20200,20200,20200,0
20240731,153800,406507810,20200,20200,20200,20200,0
20240731,153700,406507810,20200,20200,20200,20200,0
20240731,153600,406507810,20200,20200,20200,20200,0
20240731,153500,406507810,20200,20200,20200,20200,0
20240731,153400,406507810,20200,20200,20200,20200,0
20240731,153300,406507810,20200,20200,20200,20200,0
20240731,153200,406507810,20200,20200,20200,20200,573
20240731,153100,406507810,20200,20200,20200,20200,0
20240731,153000,406507810,20200,20200,20200,20200,573
20240731,152900,394933210,20350,20350,20350,20350,0
20240731,152800,394933210,20350,20350,20350,20350,0
20240731,152700,394933210,20350,20350,20350,20350,0
20240731,152600,394933210,20350,20350,20350,20350,0
20240731,152500,394933210,20350,20350,20350,20350,0
20240731,152400,394933210,20350,20350,20350,20350,0
20240731,152300,394933210,20350,20350,20350,20350,0
20240731,152200,394933210,20350,20350,20350,20350,0
20240731,152100,394933210,20350,20350,20350,20350,0
20240731,152000,394933210,20350,20350,20350,20350,0
20240731,151900,394933210,20350,20250,20350,20200,23
20240731,151800,394467560,20350,20350,20350,20350,48
20240731,151700,393490760,20350,20350,20350,20350,0
20240731,151600,393490760,20350,20350,20350,20350,0
20240731,151500,393490760,20350,20350,20350,20350,2
20240731,151400,393450060,20300,20300,20300,20300,0
20240731,151300,393450060,20300,20300,20300,20300,8
20240731,151200,393287660,20300,20300,20300,20300,50
20240731,151100,392272660,20300,20300,20300,20300,52
20240731,151000,391217060,20300,20300,20300,20300,13
20240731,150900,390953160,20350,20350,20350,20350,0
20240731,150800,390953160,20350,20300,20350,20300,29
20240731,150700,390364410,20250,20250,20250,20250,25
20240731,150600,389858160,20250,20250,20250,20250,0
20240731,150500,389858160,20250,20250,20250,20250,0
20240731,150400,389858160,20250,20250,20250,20250,10
20240731,150300,389655660,20250,20250,20250,20250,2
20240731,150200,389615160,20250,20250,20250,20250,107
20240731,150100,387448410,20250,20250,20250,20250,1
20240731,150000,387428160,20300,20300,20300,20300,0
20240731,145900,387428160,20300,20300,20300,20300,185
20240731,145800,383672660,20300,20300,20300,20300,0
20240731,145700,383672660,20300,20300,20300,20300,0
20240731,145600,383672660,20300,20150,20300,20150,536
20240731,145500,372835960,20200,20200,20200,20200,61
20240731,145400,371603760,20200,20200,20200,20200,8
20240731,145300,371442160,20200,20150,20200,20150,388
20240731,145200,363607060,20200,20150,20200,20150,430
20240731,145100,354926560,20150,20150,20150,20150,50
20240731,145000,353919060,20150,20150,20150,20150,0
20240731,144900,353919060,20150,20150,20150,20150,0
20240731,144800,353919060,20150,20150,20150,20150,100
20240731,144700,351904060,20150,20150,20150,20150,0
20240731,144600,351904060,20150,20050,20150,20050,11
20240731,144500,351682910,20050,20050,20050,20050,60
20240731,144400,350479910,20150,20150,20150,20150,0
20240731,144300,350479910,20150,20150,20150,20150,182
20240731,144200,346812610,20150,20150,20150,20150,0
20240731,144100,346812610,20150,20150,20150,20150,0
20240731,144000,346812610,20150,20150,20150,20150,0
20240731,143900,346812610,20150,20100,20150,20100,94
20240731,143800,344918610,20100,20100,20100,20100,0
20240731,143700,344918610,20100,20100,20100,20100,0
20240731,143600,344918610,20100,20100,20100,20100,0
20240731,143500,344918610,20100,20100,20100,20100,48
20240731,143400,343953810,20100,20100,20100,20100,0
20240731,143300,343953810,20100,20100,20100,20100,39
20240731,143200,343169910,20150,20100,20150,20100,113
20240731,143100,340898560,20100,20100,20100,20100,6
20240731,143000,340777960,20100,20000,20100,20000,493
20240731,142900,330892010,20000,20000,20000,20000,0
20240731,142800,330892010,20000,20000,20000,20000,109
20240731,142700,328712010,19980,19980,19980,19980,0
20240731,142600,328712010,19980,19980,19980,19980,0
20240731,142500,328712010,19980,19980,19980,19980,0
20240731,142400,328712010,19980,19980,19980,19980,0
20240731,142300,328712010,19980,19980,19980,19980,0
20240731,142200,328712010,19980,19980,19980,19980,8
20240731,142100,328552170,20050,20050,20050,20050,0
20240731,142000,328552170,20050,20050,20050,20050,0
20240731,141900,328552170,20050,20050,20050,20050,0
20240731,141800,328552170,20050,20050,20050,20050,0
20240731,141700,328552170,20050,20050,20050,20050,0
20240731,141600,328552170,20050,20050,20050,20050,0
20240731,141500,328552170,20050,20050,20050,20050,0
20240731,141400,328552170,20050,20050,20050,20050,0
20240731,141300,328552170,20050,20050,20050,20050,0
20240731,141200,328552170,20050,19970,20050,19960,249
20240731,141100,323581360,20000,20000,20000,20000,0
20240731,141000,323581360,20000,20000,20000,20000,197
20240731,140900,319641360,19970,19970,19970,19970,0
20240731,140800,319641360,19970,19970,19970,19970,0
20240731,140700,319641360,19970,19970,19970,19970,0
20240731,140600,319641360,19970,19970,19970,19970,0
20240731,140500,319641360,19970,19970,19970,19970,2
20240731,140400,319601420,19970,19970,19970,19970,0
20240731,140300,319601420,19970,19970,19970,19970,0
20240731,140200,319601420,19970,19970,19970,19970,0
20240731,140100,319601420,19970,19970,19970,19970,13
20240731,140000,319341810,19960,19960,19960,19960,0
20240731,135900,319341810,19960,19960,19960,19960,0
20240731,135800,319341810,19960,19960,19960,19960,0
20240731,135700,319341810,19960,19960,19960,19960,0
20240731,135600,319341810,19960,19960,19960,19960,0
20240731,135500,319341810,19960,19960,19960,19960,60
20240731,135400,318144210,19960,19960,19960,19960,0
20240731,135300,318144210,19960,19960,19960,19960,1
20240731,135200,318124250,19970,19970,19970,19970,23
20240731,135100,317664940,19980,19980,19980,19980,0
20240731,135000,317664940,19980,19980,19980,19980,0
20240731,134900,317664940,19980,19980,19980,19980,0
20240731,134800,317664940,19980,19980,19980,19980,0
20240731,134700,317664940,19980,19980,19980,19980,0
20240731,134600,317664940,19980,19980,19980,19980,18
20240731,134500,317305300,20000,20000,20000,20000,0
20240731,134400,317305300,20000,20000,20000,20000,3
20240731,134300,317245300,19990,19990,19990,19990,0
20240731,134200,317245300,19990,19990,19990,19990,0
20240731,134100,317245300,19990,19990,19990,19990,14
20240731,134000,316965440,20000,20000,20000,20000,8
20240731,133900,316805440,20000,20000,20000,20000,1
20240731,133800,316785440,20000,20000,20000,20000,0
20240731,133700,316785440,20000,20000,20000,20000,0
20240731,133600,316785440,20000,20000,20000,20000,0
20240731,133500,316785440,20000,20000,20000,20000,1
20240731,133400,316765440,20000,20000,20000,20000,2
20240731,133300,316725440,20000,20000,20000,20000,0
20240731,133200,316725440,20000,20000,20000,20000,0
20240731,133100,316725440,20000,20000,20000,20000,0
20240731,133000,316725440,20000,20000,20000,20000,0
20240731,132900,316725440,20000,20000,20000,20000,0
20240731,132800,316725440,20000,20000,20000,20000,20
20240731,132700,316325440,20000,20000,20000,20000,0
20240731,132600,316325440,20000,20000,20000,20000,0
20240731,132500,316325440,20000,20000,20000,20000,0
20240731,132400,316325440,20000,20000,20000,20000,0
20240731,132300,316325440,20000,20000,20000,20000,0
20240731,132200,316325440,20000,20000,20000,20000,0
20240731,132100,316325440,20000,20000,20000,20000,0
20240731,132000,316325440,20000,20000,20000,20000,0
20240731,131900,316325440,20000,20000,20000,20000,0
20240731,131800,316325440,20000,20000,20000,20000,0
20240731,131700,316325440,20000,20000,20000,20000,0
20240731,131600,316325440,20000,20000,20000,20000,0
20240731,131500,316325440,20000,20000,20000,20000,0
20240731,131400,316325440,20000,20000,20000,20000,0
20240731,131300,316325440,20000,20000,20000,20000,0
20240731,131200,316325440,20000,20000,20000,20000,0
20240731,131100,316325440,20000,20000,20000,20000,0
20240731,131000,316325440,20000,20000,20000,20000,53
20240731,130900,315265440,20050,20050,20050,20050,1
20240731,130800,315245390,20000,20000,20000,20000,0
20240731,130700,315245390,20000,20000,20000,20000,0
20240731,130600,315245390,20000,20000,20000,20000,0
20240731,130500,315245390,20000,20000,20000,20000,0
20240731,130400,315245390,20000,20000,20000,20000,0
20240731,130300,315245390,20000,20000,20000,20000,0
20240731,130200,315245390,20000,20000,20000,20000,0
20240731,130100,315245390,20000,19990,20000,19990,43
20240731,130000,314385770,20000,20000,20000,20000,48
20240731,125900,313425770,19990,19990,19990,19990,5
20240731,125800,313325820,19990,19990,19990,19990,0
20240731,125700,313325820,19990,19990,19990,19990,0
20240731,125600,313325820,19990,19990,19990,19990,1
20240731,125500,313305830,19930,19930,19930,19930,0
20240731,125400,313305830,19930,19930,19930,19930,0
20240731,125300,313305830,19930,19950,19950,19930,492
20240731,125200,303490890,19940,19940,19940,19940,0
20240731,125100,303490890,19940,19930,19940,19930,77
20240731,125000,301955520,19930,19930,19930,19930,0
20240731,124900,301955520,19930,19930,19930,19930,4
20240731,124800,301875800,19930,19930,19930,19930,25
20240731,124700,301377550,19930,19930,19930,19930,3
20240731,124600,301317760,19930,19930,19930,19930,0
20240731,124500,301317760,19930,19930,19930,19930,34
20240731,124400,300640140,19940,19940,19940,19940,0
20240731,124300,300640140,19940,19940,19940,19940,29
20240731,124200,300061880,19940,19940,19940,19940,0
20240731,124100,300061880,19940,19940,19940,19940,0
20240731,124000,300061880,19940,19940,19940,19940,0
20240731,123900,300061880,19940,19940,19940,19940,0
20240731,123800,300061880,19940,19940,19940,19940,0
20240731,123700,300061880,19940,19940,19940,19940,0
20240731,123600,300061880,19940,19940,19940,19940,0
20240731,123500,300061880,19940,19940,19940,19940,0
20240731,123400,300061880,19940,19940,19940,19940,0
20240731,123300,300061880,19940,19940,19940,19940,0
20240731,123200,300061880,19940,19940,19940,19940,0
20240731,123100,300061880,19940,19940,19940,19940,1
20240731,123000,300041940,19910,19910,19910,19910,0
20240731,122900,300041940,19910,19910,19910,19910,10
20240731,122800,299842840,19900,19900,19900,19900,0
20240731,122700,299842840,19900,19900,19900,19900,0
20240731,122600,299842840,19900,19900,19900,19900,0
20240731,122500,299842840,19900,19900,19900,19900,0
20240731,122400,299842840,19900,19900,19900,19900,0
20240731,122300,299842840,19900,19940,19940,19900,155
20240731,122200,296756340,19910,19910,19910,19910,435
20240731,122100,288095490,19910,19910,19910,19910,25
20240731,122000,287597740,19910,19910,19910,19910,0
20240731,121900,287597740,19910,19910,19910,19910,2
20240731,121800,287557920,19910,19910,19910,19910,0
20240731,121700,287557920,19910,19910,19910,19910,100
20240731,121600,285566920,19910,19910,19910,19910,200
20240731,121500,281584920,19910,19910,19910,19910,48
20240731,121400,280629240,19910,19910,19910,19910,0
20240731,121300,280629240,19910,19910,19910,19910,200
20240731,121200,276647240,19910,19910,19910,19910,403
20240731,121100,268623510,19900,19900,19900,19900,0
20240731,121000,268623510,19900,19910,19910,19900,277
20240731,120900,263111110,19910,19910,19910,19910,300
20240731,120800,257138110,19910,19910,19910,19910,0
20240731,120700,257138110,19910,19900,19910,19900,32
20240731,120600,256501150,19900,19920,19920,19900,49
20240731,120500,255525600,19910,19910,19910,19910,0
20240731,120400,255525600,19910,19910,19910,19910,100
20240731,120300,253534600,19940,19940,19940,19940,0
20240731,120200,253534600,19940,19940,19940,19940,0
20240731,120100,253534600,19940,19940,19940,19940,0
20240731,120000,253534600,19940,19930,19940,19930,25
20240731,115900,253036200,19930,19930,19930,19930,0
20240731,115800,253036200,19930,19930,19930,19930,0
20240731,115700,253036200,19930,19930,19930,19930,0
20240731,115600,253036200,19930,19930,19930,19930,5
20240731,115500,252936550,19910,19910,19910,19910,0
20240731,115400,252936550,19910,19910,19910,19910,0
20240731,115300,252936550,19910,19910,19910,19910,0
20240731,115200,252936550,19910,19910,19910,19910,0
20240731,115100,252936550,19910,19910,19910,19910,0
20240731,115000,252936550,19910,19910,19910,19910,0
20240731,114900,252936550,19910,19910,19910,19910,0
20240731,114800,252936550,19910,19910,19910,19910,0
20240731,114700,252936550,19910,19910,19910,19910,0
20240731,114600,252936550,19910,19910,19910,19910,0
20240731,114500,252936550,19910,19910,19910,19910,16
20240731,114400,252617990,19910,19910,19910,19910,0
20240731,114300,252617990,19910,19910,19910,19910,0
20240731,114200,252617990,19910,19910,19910,19910,2
20240731,114100,252578170,19910,19930,19930,19910,30
20240731,114000,251980610,19940,19940,19940,19940,2
20240731,113900,251940730,19950,19950,19950,19950,0
20240731,113800,251940730,19950,19950,19950,19950,0
20240731,113700,251940730,19950,19950,19950,19950,0
20240731,113600,251940730,19950,19980,19980,19950,355
20240731,113500,244856670,19990,19990,19990,19990,1
20240731,113400,244836680,19990,20000,20000,19990,35
20240731,113300,244136910,20000,20000,20000,20000,0
20240731,113200,244136910,20000,20000,20000,20000,20
20240731,113100,243736910,20050,20050,20050,20050,0
20240731,113000,243736910,20050,20000,20050,20000,73
20240731,112900,242276660,20000,20000,20000,20000,0
20240731,112800,242276660,20000,20000,20000,20000,100
20240731,112700,240276660,20000,19990,20000,19990,11
20240731,112600,240056670,19990,19990,19990,19990,16
20240731,112500,239736830,19990,19990,19990,19990,46
20240731,112400,238817290,19990,19990,19990,19990,1
20240731,112300,238797300,19990,19990,19990,19990,0
20240731,112200,238797300,19990,19990,19990,19990,0
20240731,112100,238797300,19990,19990,19990,19990,0
20240731,112000,238797300,19990,19990,19990,19990,0
20240731,111900,238797300,19990,19990,19990,19990,0
20240731,111800,238797300,19990,19990,19990,19990,3
20240731,111700,238737330,19980,19980,19980,19980,0
20240731,111600,238737330,19980,19980,19980,19980,0
20240731,111500,238737330,19980,19980,19980,19980,0
20240731,111400,238737330,19980,19980,19980,19980,0
20240731,111300,238737330,19980,19990,19990,19980,27
20240731,111200,238197720,20000,19990,20000,19990,75
20240731,111100,236697740,19980,19980,19980,19980,0
20240731,111000,236697740,19980,19980,19980,19980,0
20240731,110900,236697740,19980,19980,19980,19980,0
20240731,110800,236697740,19980,19980,19980,19980,0
20240731,110700,236697740,19980,19980,19980,19980,0
20240731,110600,236697740,19980,19980,19980,19980,0
20240731,110500,236697740,19980,19980,19980,19980,4
20240731,110400,236617820,19960,19960,19960,19960,0
20240731,110300,236617820,19960,19960,19960,19960,0
20240731,110200,236617820,19960,19960,19960,19960,0
20240731,110100,236617820,19960,19960,19960,19960,0
20240731,110000,236617820,19960,19960,19960,19960,6
20240731,105900,236498060,19970,19970,19970,19970,0
20240731,105800,236498060,19970,19970,19970,19970,0
20240731,105700,236498060,19970,19970,19970,19970,0
20240731,105600,236498060,19970,19990,19990,19970,14
20240731,105500,236218400,20000,20000,20000,20000,0
20240731,105400,236218400,20000,20000,20000,20000,0
20240731,105300,236218400,20000,20000,20000,20000,2
20240731,105200,236178400,19970,20000,20000,19970,378
20240731,105100,228620080,20000,20000,20000,20000,0
20240731,105000,228620080,20000,20000,20000,20000,0
20240731,104900,228620080,20000,20000,20000,20000,20
20240731,104800,228220080,20000,20000,20000,20000,0
20240731,104700,228220080,20000,20000,20000,20000,36
20240731,104600,227500080,20050,20050,20050,20050,0
20240731,104500,227500080,20050,20050,20050,20050,0
20240731,104400,227500080,20050,20050,20050,20050,153
20240731,104300,224432430,20050,20050,20050,20050,0
20240731,104200,224432430,20050,20050,20050,20050,0
20240731,104100,224432430,20050,20050,20050,20050,0
20240731,104000,224432430,20050,20050,20050,20050,0
20240731,103900,224432430,20050,20050,20050,20050,0
20240731,103800,224432430,20050,20050,20050,20050,0
20240731,103700,224432430,20050,20050,20050,20050,354
20240731,103600,217334730,20050,20050,20050,20050,0
20240731,103500,217334730,20050,20050,20050,20050,0
20240731,103400,217334730,20050,20050,20050,20050,5
20240731,103300,217234480,20050,20050,20050,20050,0
20240731,103200,217234480,20050,20050,20050,20050,0
20240731,103100,217234480,20050,20050,20050,20050,0
20240731,103000,217234480,20050,20050,20050,20050,16
20240731,102900,216913680,20050,20050,20050,20050,0
20240731,102800,216913680,20050,20050,20050,20050,0
20240731,102700,216913680,20050,20050,20050,20050,0
20240731,102600,216913680,20050,20050,20050,20050,40
20240731,102500,216111680,20050,20050,20050,20050,0
20240731,102400,216111680,20050,20050,20050,20050,0
20240731,102300,216111680,20050,20050,20050,20050,0
20240731,102200,216111680,20050,20050,20050,20050,0
20240731,102100,216111680,20050,20150,20150,20050,14
20240731,102000,215830880,20000,20150,20150,20000,56
20240731,101900,214703830,20150,20150,20150,20150,0
20240731,101800,214703830,20150,20150,20150,20150,0
20240731,101700,214703830,20150,20150,20150,20150,2
20240731,101600,214663530,20150,20150,20150,20150,2
20240731,101500,214623230,20150,20150,20150,20150,0
20240731,101400,214623230,20150,20150,20150,20150,0
20240731,101300,214623230,20150,20150,20150,20150,7
20240731,101200,214482180,20150,20150,20150,20150,15
20240731,101100,214179930,20150,20150,20150,20150,50
20240731,101000,213172430,20150,20150,20150,20150,6
20240731,100900,213051530,20150,20150,20150,20150,3
20240731,100800,212991080,20150,20150,20150,20150,0
20240731,100700,212991080,20150,20150,20150,20150,3
20240731,100600,212930630,20150,20150,20150,20150,0
20240731,100500,212930630,20150,20150,20150,20150,39
20240731,100400,212144780,20150,20150,20150,20150,11
20240731,100300,211923130,20150,20200,20200,20150,6
20240731,100200,211801980,20200,20100,20200,20100,121
20240731,100100,209359330,20000,20150,20150,20000,26
20240731,100000,208839180,20200,20050,20200,20050,739
20240731,095900,193974580,20050,20050,20050,20050,1
20240731,095800,193954530,20050,20050,20050,20050,2
20240731,095700,193914430,20050,20050,20050,20050,1
20240731,095600,193894380,20050,20050,20050,20050,0
20240731,095500,193894380,20050,20050,20050,20050,0
20240731,095400,193894380,20050,19980,20050,19980,117
20240731,095300,191553440,19970,19970,19970,19970,0
20240731,095200,191553440,19970,19970,19970,19970,11
20240731,095100,191333770,19860,19860,19860,19860,0
20240731,095000,191333770,19860,19900,19900,19860,100
20240731,094900,189347510,19900,19900,19900,19900,20
20240731,094800,188949510,19900,19900,19900,19900,0
20240731,094700,188949510,19900,19900,19900,19900,424
20240731,094600,180511910,19900,19900,19900,19900,1471
20240731,094500,151239010,19900,19900,19900,19900,289
20240731,094400,145487910,19890,19890,19890,19890,0
20240731,094300,145487910,19890,19890,19890,19890,0
20240731,094200,145487910,19890,19890,19890,19890,102
20240731,094100,143459130,19890,19890,19890,19890,0
20240731,094000,143459130,19890,19930,19930,19870,1577
20240731,093900,112060270,19930,19930,19930,19930,0
20240731,093800,112060270,19930,19930,19930,19930,24
20240731,093700,111581950,19930,19930,19930,19930,0
20240731,093600,111581950,19930,19930,19930,19930,0
20240731,093500,111581950,19930,19930,19930,19930,0
20240731,093400,111581950,19930,19930,19930,19930,111
20240731,093300,109369720,19930,19930,19930,19930,9
20240731,093200,109190350,19930,19930,19930,19930,1
20240731,093100,109170420,19910,19910,19910,19910,0
20240731,093000,109170420,19910,19910,19910,19910,21
20240731,092900,108752310,19910,19920,19920,19910,956
20240731,092800,89718150,19910,19920,19920,19910,1419
20240731,092700,61459590,19920,19920,19920,19920,20
20240731,092600,61061190,19920,19990,19990,19920,181
20240731,092500,57450490,19990,19990,19990,19990,98
20240731,092400,55491470,20050,20050,20050,20050,0
20240731,092300,55491470,20050,20050,20050,20050,128
20240731,092200,52925070,20050,20050,20050,20050,12
20240731,092100,52684470,20050,20000,20050,20000,88
20240731,092000,50920570,20050,20050,20050,20050,0
20240731,091900,50920570,20050,20050,20050,20050,0
20240731,091800,50920570,20050,20050,20050,20050,0
20240731,091700,50920570,20050,20050,20050,20050,0
20240731,091600,50920570,20050,20050,20050,20050,10
20240731,091500,50720070,20050,20100,20100,20050,64
20240731,091400,49433770,20050,20050,20050,20050,22
20240731,091300,48992670,20050,19910,20050,19910,12
20240731,091200,48752350,20050,19910,20050,19910,253
20240731,091100,43714840,19920,19990,19990,19910,446
20240731,091000,34834870,19990,19990,19990,19990,4
20240731,090900,34754910,19910,19950,19950,19910,822
20240731,090800,18387830,20100,20100,20100,20100,0
20240731,090700,18387830,20100,20100,20100,20100,0
20240731,090600,18387830,20100,19990,20100,19920,105
20240731,090500,16292070,19990,19990,19990,19990,18
20240731,090400,15932250,19990,19990,19990,19990,1
20240731,090300,15912260,19990,19990,19990,19990,30
20240731,090200,15312560,19990,19990,19990,19990,100
20240731,090100,13313560,19990,19990,19990,19990,175
20240731,090000,9815310,19990,19910,19990,19910,461