KissMeData/014580/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,185900,423413250,4945,4945,4945,4945,6082
20240731,185800,423413250,4945,4945,4945,4945,0
20240731,185700,423413250,4945,4945,4945,4945,0
20240731,185600,423413250,4945,4945,4945,4945,0
20240731,185500,423413250,4945,4945,4945,4945,0
20240731,185400,423413250,4945,4945,4945,4945,0
20240731,185300,423413250,4945,4945,4945,4945,0
20240731,185200,423413250,4945,4945,4945,4945,0
20240731,185100,423413250,4945,4945,4945,4945,0
20240731,185000,423413250,4945,4945,4945,4945,0
20240731,184900,423413250,4945,4945,4945,4945,0
20240731,184800,423413250,4945,4945,4945,4945,0
20240731,184700,423413250,4945,4945,4945,4945,0
20240731,184600,423413250,4945,4945,4945,4945,0
20240731,184500,423413250,4945,4945,4945,4945,0
20240731,184400,423413250,4945,4945,4945,4945,0
20240731,184300,423413250,4945,4945,4945,4945,0
20240731,184200,423413250,4945,4945,4945,4945,0
20240731,184100,423413250,4945,4945,4945,4945,0
20240731,184000,423413250,4945,4945,4945,4945,0
20240731,183900,423413250,4945,4945,4945,4945,0
20240731,183800,423413250,4945,4945,4945,4945,0
20240731,183700,423413250,4945,4945,4945,4945,0
20240731,183600,423413250,4945,4945,4945,4945,0
20240731,183500,423413250,4945,4945,4945,4945,0
20240731,183400,423413250,4945,4945,4945,4945,0
20240731,183300,423413250,4945,4945,4945,4945,0
20240731,183200,423413250,4945,4945,4945,4945,0
20240731,183100,423413250,4945,4945,4945,4945,0
20240731,183000,423413250,4945,4945,4945,4945,0
20240731,182900,423413250,4945,4945,4945,4945,6082
20240731,182800,423413250,4945,4945,4945,4945,0
20240731,182700,423413250,4945,4945,4945,4945,0
20240731,182600,423413250,4945,4945,4945,4945,0
20240731,182500,423413250,4945,4945,4945,4945,0
20240731,182400,423413250,4945,4945,4945,4945,0
20240731,182300,423413250,4945,4945,4945,4945,0
20240731,182200,423413250,4945,4945,4945,4945,0
20240731,182100,423413250,4945,4945,4945,4945,0
20240731,182000,423413250,4945,4945,4945,4945,0
20240731,181900,423413250,4945,4945,4945,4945,0
20240731,181800,423413250,4945,4945,4945,4945,0
20240731,181700,423413250,4945,4945,4945,4945,0
20240731,181600,423413250,4945,4945,4945,4945,0
20240731,181500,423413250,4945,4945,4945,4945,0
20240731,181400,423413250,4945,4945,4945,4945,0
20240731,181300,423413250,4945,4945,4945,4945,0
20240731,181200,423413250,4945,4945,4945,4945,0
20240731,181100,423413250,4945,4945,4945,4945,0
20240731,181000,423413250,4945,4945,4945,4945,0
20240731,180900,423413250,4945,4945,4945,4945,0
20240731,180800,423413250,4945,4945,4945,4945,0
20240731,180700,423413250,4945,4945,4945,4945,0
20240731,180600,423413250,4945,4945,4945,4945,0
20240731,180500,423413250,4945,4945,4945,4945,0
20240731,180400,423413250,4945,4945,4945,4945,0
20240731,180300,423413250,4945,4945,4945,4945,0
20240731,180200,423413250,4945,4945,4945,4945,0
20240731,180100,423413250,4945,4945,4945,4945,0
20240731,180000,423413250,4945,4945,4945,4945,0
20240731,175900,423413250,4945,4945,4945,4945,6082
20240731,175800,423413250,4945,4945,4945,4945,0
20240731,175700,423413250,4945,4945,4945,4945,0
20240731,175600,423413250,4945,4945,4945,4945,0
20240731,175500,423413250,4945,4945,4945,4945,0
20240731,175400,423413250,4945,4945,4945,4945,0
20240731,175300,423413250,4945,4945,4945,4945,0
20240731,175200,423413250,4945,4945,4945,4945,0
20240731,175100,423413250,4945,4945,4945,4945,0
20240731,175000,423413250,4945,4945,4945,4945,0
20240731,174900,423413250,4945,4945,4945,4945,0
20240731,174800,423413250,4945,4945,4945,4945,0
20240731,174700,423413250,4945,4945,4945,4945,0
20240731,174600,423413250,4945,4945,4945,4945,0
20240731,174500,423413250,4945,4945,4945,4945,0
20240731,174400,423413250,4945,4945,4945,4945,0
20240731,174300,423413250,4945,4945,4945,4945,0
20240731,174200,423413250,4945,4945,4945,4945,0
20240731,174100,423413250,4945,4945,4945,4945,0
20240731,174000,423413250,4945,4945,4945,4945,0
20240731,173900,423413250,4945,4945,4945,4945,0
20240731,173800,423413250,4945,4945,4945,4945,0
20240731,173700,423413250,4945,4945,4945,4945,0
20240731,173600,423413250,4945,4945,4945,4945,0
20240731,173500,423413250,4945,4945,4945,4945,0
20240731,173400,423413250,4945,4945,4945,4945,0
20240731,173300,423413250,4945,4945,4945,4945,0
20240731,173200,423413250,4945,4945,4945,4945,0
20240731,173100,423413250,4945,4945,4945,4945,0
20240731,173000,423413250,4945,4945,4945,4945,0
20240731,172900,423413250,4945,4945,4945,4945,6082
20240731,172800,423413250,4945,4945,4945,4945,0
20240731,172700,423413250,4945,4945,4945,4945,0
20240731,172600,423413250,4945,4945,4945,4945,0
20240731,172500,423413250,4945,4945,4945,4945,0
20240731,172400,423413250,4945,4945,4945,4945,0
20240731,172300,423413250,4945,4945,4945,4945,0
20240731,172200,423413250,4945,4945,4945,4945,0
20240731,172100,423413250,4945,4945,4945,4945,0
20240731,172000,423413250,4945,4945,4945,4945,0
20240731,171900,423413250,4945,4945,4945,4945,0
20240731,171800,423413250,4945,4945,4945,4945,0
20240731,171700,423413250,4945,4945,4945,4945,0
20240731,171600,423413250,4945,4945,4945,4945,0
20240731,171500,423413250,4945,4945,4945,4945,0
20240731,171400,423413250,4945,4945,4945,4945,0
20240731,171300,423413250,4945,4945,4945,4945,0
20240731,171200,423413250,4945,4945,4945,4945,0
20240731,171100,423413250,4945,4945,4945,4945,0
20240731,171000,423413250,4945,4945,4945,4945,0
20240731,170900,423413250,4945,4945,4945,4945,0
20240731,170800,423413250,4945,4945,4945,4945,0
20240731,170700,423413250,4945,4945,4945,4945,0
20240731,170600,423413250,4945,4945,4945,4945,0
20240731,170500,423413250,4945,4945,4945,4945,0
20240731,170400,423413250,4945,4945,4945,4945,0
20240731,170300,423413250,4945,4945,4945,4945,0
20240731,170200,423413250,4945,4945,4945,4945,0
20240731,170100,423413250,4945,4945,4945,4945,0
20240731,170000,423413250,4945,4945,4945,4945,0
20240731,165900,423413250,4945,4945,4945,4945,6082
20240731,165800,423413250,4945,4945,4945,4945,0
20240731,165700,423413250,4945,4945,4945,4945,0
20240731,165600,423413250,4945,4945,4945,4945,0
20240731,165500,423413250,4945,4945,4945,4945,0
20240731,165400,423413250,4945,4945,4945,4945,0
20240731,165300,423413250,4945,4945,4945,4945,0
20240731,165200,423413250,4945,4945,4945,4945,0
20240731,165100,423413250,4945,4945,4945,4945,0
20240731,165000,423413250,4945,4945,4945,4945,0
20240731,164900,423413250,4945,4945,4945,4945,0
20240731,164800,423413250,4945,4945,4945,4945,0
20240731,164700,423413250,4945,4945,4945,4945,0
20240731,164600,423413250,4945,4945,4945,4945,0
20240731,164500,423413250,4945,4945,4945,4945,0
20240731,164400,423413250,4945,4945,4945,4945,0
20240731,164300,423413250,4945,4945,4945,4945,0
20240731,164200,423413250,4945,4945,4945,4945,0
20240731,164100,423413250,4945,4945,4945,4945,0
20240731,164000,423413250,4945,4945,4945,4945,0
20240731,163900,423413250,4945,4945,4945,4945,0
20240731,163800,423413250,4945,4945,4945,4945,0
20240731,163700,423413250,4945,4945,4945,4945,0
20240731,163600,423413250,4945,4945,4945,4945,0
20240731,163500,423413250,4945,4945,4945,4945,0
20240731,163400,423413250,4945,4945,4945,4945,0
20240731,163300,423413250,4945,4945,4945,4945,0
20240731,163200,423413250,4945,4945,4945,4945,0
20240731,163100,423413250,4945,4945,4945,4945,0
20240731,163000,423413250,4945,4945,4945,4945,0
20240731,162900,423413250,4945,4945,4945,4945,6082
20240731,162800,423413250,4945,4945,4945,4945,0
20240731,162700,423413250,4945,4945,4945,4945,0
20240731,162600,423413250,4945,4945,4945,4945,0
20240731,162500,423413250,4945,4945,4945,4945,0
20240731,162400,423413250,4945,4945,4945,4945,0
20240731,162300,423413250,4945,4945,4945,4945,0
20240731,162200,423413250,4945,4945,4945,4945,0
20240731,162100,423413250,4945,4945,4945,4945,0
20240731,162000,423413250,4945,4945,4945,4945,0
20240731,161900,423413250,4945,4945,4945,4945,0
20240731,161800,423413250,4945,4945,4945,4945,0
20240731,161700,423413250,4945,4945,4945,4945,0
20240731,161600,423413250,4945,4945,4945,4945,0
20240731,161500,423413250,4945,4945,4945,4945,0
20240731,161400,423413250,4945,4945,4945,4945,0
20240731,161300,423413250,4945,4945,4945,4945,0
20240731,161200,423413250,4945,4945,4945,4945,0
20240731,161100,423413250,4945,4945,4945,4945,0
20240731,161000,423413250,4945,4945,4945,4945,0
20240731,160900,423413250,4945,4945,4945,4945,0
20240731,160800,423413250,4945,4945,4945,4945,0
20240731,160700,423413250,4945,4945,4945,4945,0
20240731,160600,423413250,4945,4945,4945,4945,0
20240731,160500,423413250,4945,4945,4945,4945,0
20240731,160400,423413250,4945,4945,4945,4945,0
20240731,160300,423413250,4945,4945,4945,4945,0
20240731,160200,423413250,4945,4945,4945,4945,0
20240731,160100,423413250,4945,4945,4945,4945,0
20240731,160000,423413250,4945,4945,4945,4945,0
20240731,155900,423413250,4945,4945,4945,4945,6082
20240731,155800,423413250,4945,4945,4945,4945,0
20240731,155700,423413250,4945,4945,4945,4945,0
20240731,155600,423413250,4945,4945,4945,4945,0
20240731,155500,423413250,4945,4945,4945,4945,0
20240731,155400,423413250,4945,4945,4945,4945,0
20240731,155300,423413250,4945,4945,4945,4945,0
20240731,155200,423413250,4945,4945,4945,4945,0
20240731,155100,423413250,4945,4945,4945,4945,0
20240731,155000,423413250,4945,4945,4945,4945,0
20240731,154900,423413250,4945,4945,4945,4945,0
20240731,154800,423413250,4945,4945,4945,4945,0
20240731,154700,423413250,4945,4945,4945,4945,0
20240731,154600,423413250,4945,4945,4945,4945,0
20240731,154500,423413250,4945,4945,4945,4945,0
20240731,154400,423413250,4945,4945,4945,4945,0
20240731,154300,423413250,4945,4945,4945,4945,0
20240731,154200,423413250,4945,4945,4945,4945,0
20240731,154100,423413250,4945,4945,4945,4945,0
20240731,154000,423413250,4945,4945,4945,4945,0
20240731,153900,423413250,4945,4945,4945,4945,0
20240731,153800,423413250,4945,4945,4945,4945,0
20240731,153700,423413250,4945,4945,4945,4945,0
20240731,153600,423413250,4945,4945,4945,4945,0
20240731,153500,423413250,4945,4945,4945,4945,0
20240731,153400,423413250,4945,4945,4945,4945,0
20240731,153300,423413250,4945,4945,4945,4945,0
20240731,153200,423413250,4945,4945,4945,4945,0
20240731,153100,423413250,4945,4945,4945,4945,0
20240731,153000,423413250,4945,4945,4945,4945,6082
20240731,152900,393337760,4950,4950,4950,4950,0
20240731,152800,393337760,4950,4950,4950,4950,0
20240731,152700,393337760,4950,4950,4950,4950,0
20240731,152600,393337760,4950,4950,4950,4950,0
20240731,152500,393337760,4950,4950,4950,4950,0
20240731,152400,393337760,4950,4950,4950,4950,0
20240731,152300,393337760,4950,4950,4950,4950,0
20240731,152200,393337760,4950,4950,4950,4950,0
20240731,152100,393337760,4950,4950,4950,4950,0
20240731,152000,393337760,4950,4950,4950,4950,0
20240731,151900,393337760,4950,4920,4950,4920,4941
20240731,151800,368986845,4910,4925,4925,4910,394
20240731,151700,367049060,4930,4930,4930,4930,0
20240731,151600,367049060,4930,4930,4935,4930,1160
20240731,151500,361330255,4930,4930,4930,4930,250
20240731,151400,360097755,4935,4935,4935,4935,0
20240731,151300,360097755,4935,4935,4935,4935,152
20240731,151200,359347635,4935,4925,4935,4910,1774
20240731,151100,350605055,4930,4930,4930,4930,0
20240731,151000,350605055,4930,4925,4930,4925,501
20240731,150900,348137620,4925,4920,4930,4920,1115
20240731,150800,342646865,4920,4910,4920,4910,1534
20240731,150700,335111655,4905,4905,4905,4905,398
20240731,150600,333159465,4905,4905,4905,4905,0
20240731,150500,333159465,4905,4900,4905,4900,139
20240731,150400,332478355,4900,4900,4900,4900,364
20240731,150300,330694755,4905,4905,4905,4905,1
20240731,150200,330689850,4905,4905,4905,4905,44
20240731,150100,330474030,4910,4905,4910,4905,126
20240731,150000,329855995,4905,4905,4905,4890,1003
20240731,145900,324946185,4900,4890,4900,4890,1762
20240731,145800,316322485,4890,4890,4900,4890,75
20240731,145700,315955685,4900,4900,4900,4900,10
20240731,145600,315906685,4900,4900,4900,4900,20
20240731,145500,315808685,4900,4890,4900,4890,2
20240731,145400,315798895,4900,4895,4900,4895,404
20240731,145300,313820620,4900,4905,4905,4900,284
20240731,145200,312429015,4900,4900,4900,4900,258
20240731,145100,311164815,4900,4895,4900,4895,319
20240731,145000,309602715,4900,4895,4900,4895,152
20240731,144900,308858670,4895,4895,4895,4895,0
20240731,144800,308858670,4895,4880,4895,4880,201
20240731,144700,307877775,4895,4895,4895,4895,126
20240731,144600,307261005,4890,4890,4890,4890,396
20240731,144500,305324565,4895,4895,4895,4895,22
20240731,144400,305216875,4900,4900,4900,4900,0
20240731,144300,305216875,4900,4900,4900,4875,22
20240731,144200,305109575,4895,4880,4895,4880,1449
20240731,144100,298027970,4880,4880,4880,4880,0
20240731,144000,298027970,4880,4880,4880,4880,0
20240731,143900,298027970,4880,4880,4880,4880,0
20240731,143800,298027970,4880,4880,4880,4880,4
20240731,143700,298008450,4880,4875,4880,4875,12
20240731,143600,297949940,4880,4880,4880,4880,0
20240731,143500,297949940,4880,4880,4880,4880,0
20240731,143400,297949940,4880,4880,4880,4880,0
20240731,143300,297949940,4880,4880,4880,4880,5
20240731,143200,297925540,4880,4880,4880,4880,0
20240731,143100,297925540,4880,4880,4880,4880,0
20240731,143000,297925540,4880,4880,4880,4880,0
20240731,142900,297925540,4880,4880,4880,4880,0
20240731,142800,297925540,4880,4880,4880,4880,0
20240731,142700,297925540,4880,4880,4880,4880,0
20240731,142600,297925540,4880,4880,4880,4880,0
20240731,142500,297925540,4880,4880,4880,4880,0
20240731,142400,297925540,4880,4880,4880,4880,0
20240731,142300,297925540,4880,4880,4880,4880,0
20240731,142200,297925540,4880,4880,4880,4880,10
20240731,142100,297876740,4880,4880,4880,4880,0
20240731,142000,297876740,4880,4880,4880,4880,0
20240731,141900,297876740,4880,4880,4880,4880,0
20240731,141800,297876740,4880,4880,4880,4880,0
20240731,141700,297876740,4880,4880,4880,4880,0
20240731,141600,297876740,4880,4880,4880,4880,2
20240731,141500,297866980,4885,4885,4885,4885,0
20240731,141400,297866980,4885,4885,4885,4885,0
20240731,141300,297866980,4885,4885,4885,4885,114
20240731,141200,297310090,4885,4885,4885,4885,0
20240731,141100,297310090,4885,4885,4885,4885,0
20240731,141000,297310090,4885,4885,4885,4885,0
20240731,140900,297310090,4885,4885,4885,4885,0
20240731,140800,297310090,4885,4885,4885,4885,0
20240731,140700,297310090,4885,4885,4885,4885,0
20240731,140600,297310090,4885,4885,4885,4885,0
20240731,140500,297310090,4885,4885,4885,4885,0
20240731,140400,297310090,4885,4885,4885,4885,0
20240731,140300,297310090,4885,4885,4885,4885,1
20240731,140200,297305205,4880,4865,4880,4860,923
20240731,140100,292817420,4885,4875,4885,4850,1222
20240731,140000,286881960,4880,4880,4880,4880,0
20240731,135900,286881960,4880,4880,4880,4880,0
20240731,135800,286881960,4880,4880,4880,4880,3
20240731,135700,286867320,4880,4875,4880,4875,11
20240731,135600,286813690,4875,4875,4875,4875,0
20240731,135500,286813690,4875,4875,4875,4875,5
20240731,135400,286789315,4880,4875,4880,4875,2
20240731,135300,286779560,4875,4875,4875,4875,41
20240731,135200,286579685,4880,4880,4880,4880,0
20240731,135100,286579685,4880,4880,4880,4880,0
20240731,135000,286579685,4880,4880,4880,4880,0
20240731,134900,286579685,4880,4880,4880,4880,57
20240731,134800,286301525,4880,4880,4880,4880,0
20240731,134700,286301525,4880,4880,4880,4880,38
20240731,134600,286116085,4880,4880,4880,4880,0
20240731,134500,286116085,4880,4880,4880,4880,0
20240731,134400,286116085,4880,4880,4880,4880,0
20240731,134300,286116085,4880,4880,4880,4880,0
20240731,134200,286116085,4880,4880,4880,4880,0
20240731,134100,286116085,4880,4880,4880,4880,0
20240731,134000,286116085,4880,4880,4880,4880,0
20240731,133900,286116085,4880,4880,4880,4880,201
20240731,133800,285135205,4880,4880,4880,4880,0
20240731,133700,285135205,4880,4880,4880,4880,0
20240731,133600,285135205,4880,4880,4880,4880,0
20240731,133500,285135205,4880,4880,4880,4880,1
20240731,133400,285130325,4880,4880,4880,4880,1
20240731,133300,285125445,4880,4880,4880,4880,0
20240731,133200,285125445,4880,4875,4880,4875,527
20240731,133100,282555685,4880,4880,4880,4880,0
20240731,133000,282555685,4880,4880,4880,4880,0
20240731,132900,282555685,4880,4880,4880,4880,0
20240731,132800,282555685,4880,4880,4880,4880,80
20240731,132700,282165285,4880,4880,4880,4880,0
20240731,132600,282165285,4880,4880,4880,4880,0
20240731,132500,282165285,4880,4880,4880,4880,2
20240731,132400,282155525,4880,4880,4880,4880,0
20240731,132300,282155525,4880,4880,4880,4880,0
20240731,132200,282155525,4880,4880,4880,4880,0
20240731,132100,282155525,4880,4880,4880,4880,0
20240731,132000,282155525,4880,4880,4880,4880,0
20240731,131900,282155525,4880,4880,4880,4880,0
20240731,131800,282155525,4880,4880,4880,4880,200
20240731,131700,281179525,4880,4880,4880,4880,0
20240731,131600,281179525,4880,4880,4880,4880,100
20240731,131500,280691525,4880,4880,4880,4880,0
20240731,131400,280691525,4880,4880,4880,4880,3
20240731,131300,280676885,4880,4880,4880,4880,49
20240731,131200,280437765,4880,4880,4880,4880,819
20240731,131100,276441045,4880,4880,4880,4880,0
20240731,131000,276441045,4880,4875,4880,4875,2
20240731,130900,276431290,4880,4880,4880,4880,51
20240731,130800,276182410,4880,4880,4880,4880,0
20240731,130700,276182410,4880,4875,4880,4875,33
20240731,130600,276021530,4875,4875,4875,4875,1
20240731,130500,276016655,4880,4880,4880,4880,0
20240731,130400,276016655,4880,4875,4880,4875,201
20240731,130300,275036770,4875,4875,4880,4875,36
20240731,130200,274861260,4865,4875,4880,4865,828
20240731,130100,270832175,4875,4880,4880,4875,157
20240731,130000,270066780,4880,4880,4880,4880,0
20240731,125900,270066780,4880,4875,4880,4875,68
20240731,125800,269735275,4875,4870,4875,4870,89
20240731,125700,269301530,4865,4870,4870,4865,501
20240731,125600,266861670,4870,4870,4870,4870,0
20240731,125500,266861670,4870,4870,4870,4870,0
20240731,125400,266861670,4870,4865,4870,4865,424
20240731,125300,264798905,4865,4865,4865,4865,0
20240731,125200,264798905,4865,4865,4865,4865,0
20240731,125100,264798905,4865,4865,4865,4865,128
20240731,125000,264176185,4865,4865,4865,4865,1
20240731,124900,264171320,4860,4860,4860,4860,13
20240731,124800,264108140,4860,4860,4860,4860,1
20240731,124700,264103280,4860,4860,4860,4860,346
20240731,124600,262421720,4860,4850,4860,4850,9
20240731,124500,262378050,4860,4855,4860,4855,20
20240731,124400,262280915,4855,4855,4855,4855,0
20240731,124300,262280915,4855,4855,4855,4855,187
20240731,124200,261373030,4860,4860,4860,4860,0
20240731,124100,261373030,4860,4860,4860,4860,511
20240731,124000,258889570,4860,4860,4860,4860,0
20240731,123900,258889570,4860,4860,4860,4860,0
20240731,123800,258889570,4860,4860,4860,4860,50
20240731,123700,258646570,4860,4860,4860,4860,0
20240731,123600,258646570,4860,4860,4860,4860,0
20240731,123500,258646570,4860,4860,4860,4860,1
20240731,123400,258641710,4860,4850,4860,4845,265
20240731,123300,257355245,4850,4850,4850,4850,111
20240731,123200,256816895,4860,4860,4860,4860,0
20240731,123100,256816895,4860,4860,4860,4860,0
20240731,123000,256816895,4860,4855,4860,4855,501
20240731,122900,254384535,4860,4860,4860,4860,0
20240731,122800,254384535,4860,4860,4860,4860,156
20240731,122700,253626375,4860,4860,4860,4860,0
20240731,122600,253626375,4860,4860,4860,4860,475
20240731,122500,251317875,4855,4850,4855,4850,568
20240731,122400,248560575,4850,4850,4850,4850,0
20240731,122300,248560575,4850,4855,4860,4850,1804
20240731,122200,239804955,4855,4855,4855,4855,500
20240731,122100,237377455,4860,4855,4865,4855,1155
20240731,122000,231764040,4855,4855,4865,4855,2375
20240731,121900,220222675,4860,4860,4860,4860,1
20240731,121800,220217815,4860,4860,4860,4860,0
20240731,121700,220217815,4860,4860,4860,4860,0
20240731,121600,220217815,4860,4860,4860,4860,1
20240731,121500,220212955,4860,4860,4860,4860,5
20240731,121400,220188655,4860,4860,4860,4860,0
20240731,121300,220188655,4860,4860,4860,4860,1
20240731,121200,220183795,4860,4860,4860,4860,0
20240731,121100,220183795,4860,4860,4860,4860,7
20240731,121000,220149775,4860,4860,4860,4860,0
20240731,120900,220149775,4860,4860,4860,4860,101
20240731,120800,219658915,4860,4860,4860,4860,0
20240731,120700,219658915,4860,4860,4860,4860,0
20240731,120600,219658915,4860,4860,4860,4860,0
20240731,120500,219658915,4860,4860,4860,4860,0
20240731,120400,219658915,4860,4860,4860,4860,0
20240731,120300,219658915,4860,4850,4860,4850,180
20240731,120200,218784135,4860,4860,4860,4860,0
20240731,120100,218784135,4860,4855,4860,4850,301
20240731,120000,217323775,4850,4855,4855,4850,824
20240731,115900,213327295,4860,4860,4860,4860,0
20240731,115800,213327295,4860,4860,4860,4860,128
20240731,115700,212705215,4860,4860,4860,4860,0
20240731,115600,212705215,4860,4860,4860,4860,0
20240731,115500,212705215,4860,4860,4860,4860,0
20240731,115400,212705215,4860,4860,4860,4860,0
20240731,115300,212705215,4860,4860,4860,4860,1
20240731,115200,212700355,4860,4860,4860,4860,0
20240731,115100,212700355,4860,4860,4860,4860,465
20240731,115000,210440455,4855,4855,4855,4855,265
20240731,114900,209153880,4855,4855,4855,4855,0
20240731,114800,209153880,4855,4855,4855,4855,0
20240731,114700,209153880,4855,4855,4855,4855,0
20240731,114600,209153880,4855,4855,4855,4855,122
20240731,114500,208561570,4855,4855,4855,4855,0
20240731,114400,208561570,4855,4855,4855,4855,0
20240731,114300,208561570,4855,4855,4855,4855,1
20240731,114200,208556715,4850,4850,4850,4850,5
20240731,114100,208532465,4855,4855,4855,4855,0
20240731,114000,208532465,4855,4855,4855,4855,130
20240731,113900,207901315,4855,4855,4855,4855,0
20240731,113800,207901315,4855,4855,4855,4855,0
20240731,113700,207901315,4855,4855,4855,4855,0
20240731,113600,207901315,4855,4855,4855,4855,2
20240731,113500,207891605,4855,4855,4860,4850,1990
20240731,113400,198235105,4880,4880,4880,4880,0
20240731,113300,198235105,4880,4880,4880,4880,2
20240731,113200,198225345,4880,4880,4880,4880,0
20240731,113100,198225345,4880,4880,4880,4880,0
20240731,113000,198225345,4880,4860,4880,4860,120
20240731,112900,197639845,4880,4880,4880,4880,0
20240731,112800,197639845,4880,4880,4880,4880,12
20240731,112700,197581285,4880,4880,4880,4880,0
20240731,112600,197581285,4880,4845,4880,4845,104
20240731,112500,197073805,4880,4880,4885,4880,5
20240731,112400,197049400,4880,4845,4880,4845,4
20240731,112300,197029985,4885,4885,4885,4885,6
20240731,112200,197000675,4880,4880,4880,4880,432
20240731,112100,194892515,4880,4880,4880,4880,0
20240731,112000,194892515,4880,4880,4880,4880,0
20240731,111900,194892515,4880,4880,4880,4880,10
20240731,111800,194843715,4880,4870,4880,4870,101
20240731,111700,194351835,4880,4880,4880,4880,0
20240731,111600,194351835,4880,4870,4880,4870,6322
20240731,111500,163555915,4870,4865,4870,4865,590
20240731,111400,160682865,4870,4840,4870,4840,458
20240731,111300,158454740,4865,4865,4865,4865,0
20240731,111200,158454740,4865,4865,4865,4865,0
20240731,111100,158454740,4865,4865,4865,4865,0
20240731,111000,158454740,4865,4865,4865,4865,0
20240731,110900,158454740,4865,4840,4865,4840,148
20240731,110800,157734895,4865,4865,4865,4865,0
20240731,110700,157734895,4865,4865,4865,4865,0
20240731,110600,157734895,4865,4865,4865,4865,0
20240731,110500,157734895,4865,4865,4865,4865,0
20240731,110400,157734895,4865,4865,4865,4865,0
20240731,110300,157734895,4865,4865,4865,4865,0
20240731,110200,157734895,4865,4865,4865,4865,0
20240731,110100,157734895,4865,4835,4865,4835,1008
20240731,110000,152861055,4850,4850,4850,4850,0
20240731,105900,152861055,4850,4835,4850,4835,566
20240731,105800,150124430,4850,4850,4850,4850,0
20240731,105700,150124430,4850,4850,4850,4850,0
20240731,105600,150124430,4850,4845,4850,4845,571
20240731,105500,147355755,4850,4850,4850,4850,1
20240731,105400,147350905,4845,4840,4845,4835,1076
20240731,105300,142143785,4845,4840,4845,4840,16
20240731,105200,142066315,4845,4845,4845,4845,16
20240731,105100,141988795,4845,4845,4845,4845,0
20240731,105000,141988795,4845,4845,4845,4845,154
20240731,104900,141242665,4845,4845,4845,4845,922
20240731,104800,136775575,4850,4850,4850,4850,0
20240731,104700,136775575,4850,4845,4850,4845,200
20240731,104600,135806570,4845,4845,4845,4845,0
20240731,104500,135806570,4845,4845,4845,4845,0
20240731,104400,135806570,4845,4845,4845,4845,13
20240731,104300,135743585,4845,4845,4845,4845,1
20240731,104200,135738740,4845,4845,4845,4845,359
20240731,104100,133999385,4850,4850,4850,4850,571
20240731,104000,131230035,4850,4860,4860,4850,2520
20240731,103900,119002835,4860,4850,4860,4850,176
20240731,103800,118147505,4860,4860,4860,4860,0
20240731,103700,118147505,4860,4860,4860,4860,0
20240731,103600,118147505,4860,4860,4860,4860,732
20240731,103500,114589985,4860,4860,4860,4860,1
20240731,103400,114585125,4865,4865,4865,4865,0
20240731,103300,114585125,4865,4860,4865,4860,398
20240731,103200,112650840,4865,4865,4865,4865,1
20240731,103100,112645975,4865,4865,4865,4865,0
20240731,103000,112645975,4865,4865,4865,4865,0
20240731,102900,112645975,4865,4860,4865,4860,31
20240731,102800,112495310,4865,4865,4865,4865,0
20240731,102700,112495310,4865,4860,4865,4860,415
20240731,102600,110477835,4865,4865,4865,4865,0
20240731,102500,110477835,4865,4865,4865,4865,0
20240731,102400,110477835,4865,4860,4865,4860,251
20240731,102300,109257970,4860,4860,4860,4860,4
20240731,102200,109238530,4865,4865,4865,4865,0
20240731,102100,109238530,4865,4865,4865,4865,0
20240731,102000,109238530,4865,4860,4865,4860,30
20240731,101900,109092725,4865,4865,4865,4865,1
20240731,101800,109087860,4870,4870,4870,4870,0
20240731,101700,109087860,4870,4870,4870,4870,1
20240731,101600,109082990,4860,4870,4870,4860,210
20240731,101500,108062300,4870,4870,4870,4870,0
20240731,101400,108062300,4870,4870,4870,4870,0
20240731,101300,108062300,4870,4870,4870,4870,0
20240731,101200,108062300,4870,4870,4870,4870,0
20240731,101100,108062300,4870,4870,4870,4870,0
20240731,101000,108062300,4870,4870,4870,4870,0
20240731,100900,108062300,4870,4870,4870,4870,0
20240731,100800,108062300,4870,4870,4870,4870,0
20240731,100700,108062300,4870,4870,4870,4870,100
20240731,100600,107575300,4870,4870,4870,4870,1
20240731,100500,107570430,4850,4870,4870,4850,121
20240731,100400,106981560,4850,4850,4850,4850,20
20240731,100300,106884560,4870,4850,4870,4850,10
20240731,100200,106836020,4870,4870,4870,4870,1
20240731,100100,106831150,4850,4870,4870,4850,21
20240731,100000,106729270,4870,4870,4870,4870,2
20240731,095900,106719530,4870,4875,4875,4870,35
20240731,095800,106549005,4875,4875,4875,4875,130
20240731,095700,105915255,4875,4875,4875,4875,20
20240731,095600,105817755,4880,4850,4880,4850,5
20240731,095500,105793475,4880,4880,4880,4880,0
20240731,095400,105793475,4880,4880,4880,4880,130
20240731,095300,105159075,4880,4880,4880,4880,1
20240731,095200,105154195,4875,4875,4875,4875,64
20240731,095100,104842195,4875,4875,4875,4875,0
20240731,095000,104842195,4875,4875,4875,4875,11
20240731,094900,104788570,4875,4850,4875,4850,6464
20240731,094800,73397345,4850,4845,4850,4845,5575
20240731,094700,46381565,4845,4845,4845,4845,12
20240731,094600,46323425,4845,4845,4845,4845,132
20240731,094500,45683885,4845,4845,4845,4845,5
20240731,094400,45659660,4845,4845,4845,4845,0
20240731,094300,45659660,4845,4845,4845,4845,1
20240731,094200,45654815,4845,4845,4845,4845,1
20240731,094100,45649970,4845,4845,4845,4845,118
20240731,094000,45078260,4845,4845,4845,4845,5
20240731,093900,45054035,4845,4845,4845,4845,0
20240731,093800,45054035,4845,4845,4845,4845,0
20240731,093700,45054035,4845,4845,4845,4845,0
20240731,093600,45054035,4845,4845,4845,4845,1
20240731,093500,45049190,4845,4845,4845,4845,81
20240731,093400,44656745,4845,4845,4845,4845,1
20240731,093300,44651900,4820,4845,4845,4820,89
20240731,093200,44222775,4845,4845,4845,4845,27
20240731,093100,44091960,4845,4850,4850,4845,154
20240731,093000,43345305,4850,4850,4850,4850,4
20240731,092900,43325905,4850,4850,4850,4850,1
20240731,092800,43321055,4845,4845,4845,4845,604
20240731,092700,40394675,4845,4845,4845,4845,0
20240731,092600,40394675,4845,4845,4845,4845,0
20240731,092500,40394675,4845,4845,4845,4845,0
20240731,092400,40394675,4845,4845,4845,4845,3
20240731,092300,40380140,4845,4845,4845,4845,101
20240731,092200,39890795,4845,4845,4845,4845,0
20240731,092100,39890795,4845,4845,4845,4845,1
20240731,092000,39885950,4845,4845,4845,4845,41
20240731,091900,39687305,4845,4835,4845,4835,1394
20240731,091800,32945725,4840,4840,4840,4840,3
20240731,091700,32931205,4845,4825,4845,4810,1460
20240731,091600,25890920,4845,4825,4845,4825,1092
20240731,091500,20617965,4825,4835,4835,4825,67
20240731,091400,20294340,4840,4845,4845,4840,137
20240731,091300,19630740,4845,4845,4845,4845,1
20240731,091200,19625895,4845,4845,4845,4845,7
20240731,091100,19591980,4850,4850,4850,4850,0
20240731,091000,19591980,4850,4850,4850,4850,33
20240731,090900,19431930,4855,4825,4855,4825,104
20240731,090800,18927040,4855,4830,4855,4830,977
20240731,090700,14205480,4860,4860,4860,4860,0
20240731,090600,14205480,4860,4840,4860,4835,552
20240731,090500,11534035,4860,4860,4860,4860,1
20240731,090400,11529175,4860,4860,4860,4860,0
20240731,090300,11529175,4860,4860,4860,4860,0
20240731,090200,11529175,4860,4860,4860,4860,0
20240731,090100,11529175,4860,4860,4860,4860,0
20240731,090000,11529175,4860,4835,4860,4835,2383