KissMeData/020000/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,190500,811849800,17460,17460,17460,17460,1556
20240731,190400,811849800,17460,17460,17460,17460,0
20240731,190300,811849800,17460,17460,17460,17460,0
20240731,190200,811849800,17460,17460,17460,17460,0
20240731,190100,811849800,17460,17460,17460,17460,0
20240731,190000,811849800,17460,17460,17460,17460,0
20240731,185900,811849800,17460,17460,17460,17460,0
20240731,185800,811849800,17460,17460,17460,17460,0
20240731,185700,811849800,17460,17460,17460,17460,0
20240731,185600,811849800,17460,17460,17460,17460,0
20240731,185500,811849800,17460,17460,17460,17460,0
20240731,185400,811849800,17460,17460,17460,17460,0
20240731,185300,811849800,17460,17460,17460,17460,0
20240731,185200,811849800,17460,17460,17460,17460,0
20240731,185100,811849800,17460,17460,17460,17460,0
20240731,185000,811849800,17460,17460,17460,17460,0
20240731,184900,811849800,17460,17460,17460,17460,0
20240731,184800,811849800,17460,17460,17460,17460,0
20240731,184700,811849800,17460,17460,17460,17460,0
20240731,184600,811849800,17460,17460,17460,17460,0
20240731,184500,811849800,17460,17460,17460,17460,0
20240731,184400,811849800,17460,17460,17460,17460,0
20240731,184300,811849800,17460,17460,17460,17460,0
20240731,184200,811849800,17460,17460,17460,17460,0
20240731,184100,811849800,17460,17460,17460,17460,0
20240731,184000,811849800,17460,17460,17460,17460,0
20240731,183900,811849800,17460,17460,17460,17460,0
20240731,183800,811849800,17460,17460,17460,17460,0
20240731,183700,811849800,17460,17460,17460,17460,0
20240731,183600,811849800,17460,17460,17460,17460,0
20240731,183500,811849800,17460,17460,17460,17460,1556
20240731,183400,811849800,17460,17460,17460,17460,0
20240731,183300,811849800,17460,17460,17460,17460,0
20240731,183200,811849800,17460,17460,17460,17460,0
20240731,183100,811849800,17460,17460,17460,17460,0
20240731,183000,811849800,17460,17460,17460,17460,0
20240731,182900,811849800,17460,17460,17460,17460,0
20240731,182800,811849800,17460,17460,17460,17460,0
20240731,182700,811849800,17460,17460,17460,17460,0
20240731,182600,811849800,17460,17460,17460,17460,0
20240731,182500,811849800,17460,17460,17460,17460,0
20240731,182400,811849800,17460,17460,17460,17460,0
20240731,182300,811849800,17460,17460,17460,17460,0
20240731,182200,811849800,17460,17460,17460,17460,0
20240731,182100,811849800,17460,17460,17460,17460,0
20240731,182000,811849800,17460,17460,17460,17460,0
20240731,181900,811849800,17460,17460,17460,17460,0
20240731,181800,811849800,17460,17460,17460,17460,0
20240731,181700,811849800,17460,17460,17460,17460,0
20240731,181600,811849800,17460,17460,17460,17460,0
20240731,181500,811849800,17460,17460,17460,17460,0
20240731,181400,811849800,17460,17460,17460,17460,0
20240731,181300,811849800,17460,17460,17460,17460,0
20240731,181200,811849800,17460,17460,17460,17460,0
20240731,181100,811849800,17460,17460,17460,17460,0
20240731,181000,811849800,17460,17460,17460,17460,0
20240731,180900,811849800,17460,17460,17460,17460,0
20240731,180800,811849800,17460,17460,17460,17460,0
20240731,180700,811849800,17460,17460,17460,17460,0
20240731,180600,811849800,17460,17460,17460,17460,0
20240731,180500,811849800,17460,17460,17460,17460,1556
20240731,180400,811849800,17460,17460,17460,17460,0
20240731,180300,811849800,17460,17460,17460,17460,0
20240731,180200,811849800,17460,17460,17460,17460,0
20240731,180100,811849800,17460,17460,17460,17460,0
20240731,180000,811849800,17460,17460,17460,17460,0
20240731,175900,811849800,17460,17460,17460,17460,0
20240731,175800,811849800,17460,17460,17460,17460,0
20240731,175700,811849800,17460,17460,17460,17460,0
20240731,175600,811849800,17460,17460,17460,17460,0
20240731,175500,811849800,17460,17460,17460,17460,0
20240731,175400,811849800,17460,17460,17460,17460,0
20240731,175300,811849800,17460,17460,17460,17460,0
20240731,175200,811849800,17460,17460,17460,17460,0
20240731,175100,811849800,17460,17460,17460,17460,0
20240731,175000,811849800,17460,17460,17460,17460,0
20240731,174900,811849800,17460,17460,17460,17460,0
20240731,174800,811849800,17460,17460,17460,17460,0
20240731,174700,811849800,17460,17460,17460,17460,0
20240731,174600,811849800,17460,17460,17460,17460,0
20240731,174500,811849800,17460,17460,17460,17460,0
20240731,174400,811849800,17460,17460,17460,17460,0
20240731,174300,811849800,17460,17460,17460,17460,0
20240731,174200,811849800,17460,17460,17460,17460,0
20240731,174100,811849800,17460,17460,17460,17460,0
20240731,174000,811849800,17460,17460,17460,17460,0
20240731,173900,811849800,17460,17460,17460,17460,0
20240731,173800,811849800,17460,17460,17460,17460,0
20240731,173700,811849800,17460,17460,17460,17460,0
20240731,173600,811849800,17460,17460,17460,17460,0
20240731,173500,811849800,17460,17460,17460,17460,1556
20240731,173400,811849800,17460,17460,17460,17460,0
20240731,173300,811849800,17460,17460,17460,17460,0
20240731,173200,811849800,17460,17460,17460,17460,0
20240731,173100,811849800,17460,17460,17460,17460,0
20240731,173000,811849800,17460,17460,17460,17460,0
20240731,172900,811849800,17460,17460,17460,17460,0
20240731,172800,811849800,17460,17460,17460,17460,0
20240731,172700,811849800,17460,17460,17460,17460,0
20240731,172600,811849800,17460,17460,17460,17460,0
20240731,172500,811849800,17460,17460,17460,17460,0
20240731,172400,811849800,17460,17460,17460,17460,0
20240731,172300,811849800,17460,17460,17460,17460,0
20240731,172200,811849800,17460,17460,17460,17460,0
20240731,172100,811849800,17460,17460,17460,17460,0
20240731,172000,811849800,17460,17460,17460,17460,0
20240731,171900,811849800,17460,17460,17460,17460,0
20240731,171800,811849800,17460,17460,17460,17460,0
20240731,171700,811849800,17460,17460,17460,17460,0
20240731,171600,811849800,17460,17460,17460,17460,0
20240731,171500,811849800,17460,17460,17460,17460,0
20240731,171400,811849800,17460,17460,17460,17460,0
20240731,171300,811849800,17460,17460,17460,17460,0
20240731,171200,811849800,17460,17460,17460,17460,0
20240731,171100,811849800,17460,17460,17460,17460,0
20240731,171000,811849800,17460,17460,17460,17460,0
20240731,170900,811849800,17460,17460,17460,17460,0
20240731,170800,811849800,17460,17460,17460,17460,0
20240731,170700,811849800,17460,17460,17460,17460,0
20240731,170600,811849800,17460,17460,17460,17460,0
20240731,170500,811849800,17460,17460,17460,17460,1556
20240731,170400,811849800,17460,17460,17460,17460,0
20240731,170300,811849800,17460,17460,17460,17460,0
20240731,170200,811849800,17460,17460,17460,17460,0
20240731,170100,811849800,17460,17460,17460,17460,0
20240731,170000,811849800,17460,17460,17460,17460,0
20240731,165900,811849800,17460,17460,17460,17460,0
20240731,165800,811849800,17460,17460,17460,17460,0
20240731,165700,811849800,17460,17460,17460,17460,0
20240731,165600,811849800,17460,17460,17460,17460,0
20240731,165500,811849800,17460,17460,17460,17460,0
20240731,165400,811849800,17460,17460,17460,17460,0
20240731,165300,811849800,17460,17460,17460,17460,0
20240731,165200,811849800,17460,17460,17460,17460,0
20240731,165100,811849800,17460,17460,17460,17460,0
20240731,165000,811849800,17460,17460,17460,17460,0
20240731,164900,811849800,17460,17460,17460,17460,0
20240731,164800,811849800,17460,17460,17460,17460,0
20240731,164700,811849800,17460,17460,17460,17460,0
20240731,164600,811849800,17460,17460,17460,17460,0
20240731,164500,811849800,17460,17460,17460,17460,0
20240731,164400,811849800,17460,17460,17460,17460,0
20240731,164300,811849800,17460,17460,17460,17460,0
20240731,164200,811849800,17460,17460,17460,17460,0
20240731,164100,811849800,17460,17460,17460,17460,0
20240731,164000,811849800,17460,17460,17460,17460,0
20240731,163900,811849800,17460,17460,17460,17460,0
20240731,163800,811849800,17460,17460,17460,17460,0
20240731,163700,811849800,17460,17460,17460,17460,0
20240731,163600,811849800,17460,17460,17460,17460,0
20240731,163500,811849800,17460,17460,17460,17460,1556
20240731,163400,811849800,17460,17460,17460,17460,0
20240731,163300,811849800,17460,17460,17460,17460,0
20240731,163200,811849800,17460,17460,17460,17460,0
20240731,163100,811849800,17460,17460,17460,17460,0
20240731,163000,811849800,17460,17460,17460,17460,0
20240731,162900,811849800,17460,17460,17460,17460,0
20240731,162800,811849800,17460,17460,17460,17460,0
20240731,162700,811849800,17460,17460,17460,17460,0
20240731,162600,811849800,17460,17460,17460,17460,0
20240731,162500,811849800,17460,17460,17460,17460,0
20240731,162400,811849800,17460,17460,17460,17460,0
20240731,162300,811849800,17460,17460,17460,17460,0
20240731,162200,811849800,17460,17460,17460,17460,0
20240731,162100,811849800,17460,17460,17460,17460,0
20240731,162000,811849800,17460,17460,17460,17460,0
20240731,161900,811849800,17460,17460,17460,17460,0
20240731,161800,811849800,17460,17460,17460,17460,0
20240731,161700,811849800,17460,17460,17460,17460,0
20240731,161600,811849800,17460,17460,17460,17460,0
20240731,161500,811849800,17460,17460,17460,17460,0
20240731,161400,811849800,17460,17460,17460,17460,0
20240731,161300,811849800,17460,17460,17460,17460,0
20240731,161200,811849800,17460,17460,17460,17460,0
20240731,161100,811849800,17460,17460,17460,17460,0
20240731,161000,811849800,17460,17460,17460,17460,0
20240731,160900,811849800,17460,17460,17460,17460,0
20240731,160800,811849800,17460,17460,17460,17460,0
20240731,160700,811849800,17460,17460,17460,17460,0
20240731,160600,811849800,17460,17460,17460,17460,0
20240731,160500,811849800,17460,17460,17460,17460,1556
20240731,160400,811849800,17460,17460,17460,17460,0
20240731,160300,811849800,17460,17460,17460,17460,0
20240731,160200,811849800,17460,17460,17460,17460,0
20240731,160100,811849800,17460,17460,17460,17460,0
20240731,160000,811849800,17460,17460,17460,17460,0
20240731,155900,811849800,17460,17460,17460,17460,0
20240731,155800,811849800,17460,17460,17460,17460,0
20240731,155700,811849800,17460,17460,17460,17460,0
20240731,155600,811849800,17460,17460,17460,17460,0
20240731,155500,811849800,17460,17460,17460,17460,0
20240731,155400,811849800,17460,17460,17460,17460,0
20240731,155300,811849800,17460,17460,17460,17460,0
20240731,155200,811849800,17460,17460,17460,17460,0
20240731,155100,811849800,17460,17460,17460,17460,0
20240731,155000,811849800,17460,17460,17460,17460,0
20240731,154900,811849800,17460,17460,17460,17460,0
20240731,154800,811849800,17460,17460,17460,17460,0
20240731,154700,811849800,17460,17460,17460,17460,0
20240731,154600,811849800,17460,17460,17460,17460,0
20240731,154500,811849800,17460,17460,17460,17460,0
20240731,154400,811849800,17460,17460,17460,17460,0
20240731,154300,811849800,17460,17460,17460,17460,0
20240731,154200,811849800,17460,17460,17460,17460,0
20240731,154100,811849800,17460,17460,17460,17460,0
20240731,154000,811849800,17460,17460,17460,17460,0
20240731,153900,811849800,17460,17460,17460,17460,0
20240731,153800,811849800,17460,17460,17460,17460,0
20240731,153700,811849800,17460,17460,17460,17460,0
20240731,153600,811849800,17460,17460,17460,17460,0
20240731,153500,811849800,17460,17460,17460,17460,1556
20240731,153400,811849800,17460,17460,17460,17460,0
20240731,153300,811849800,17460,17460,17460,17460,0
20240731,153200,811849800,17460,17460,17460,17460,0
20240731,153100,811849800,17460,17460,17460,17460,0
20240731,153000,811849800,17460,17460,17460,17460,1556
20240731,152900,784682040,17430,17430,17430,17430,0
20240731,152800,784682040,17430,17430,17430,17430,0
20240731,152700,784682040,17430,17430,17430,17430,0
20240731,152600,784682040,17430,17430,17430,17430,0
20240731,152500,784682040,17430,17430,17430,17430,0
20240731,152400,784682040,17430,17430,17430,17430,0
20240731,152300,784682040,17430,17430,17430,17430,0
20240731,152200,784682040,17430,17430,17430,17430,0
20240731,152100,784682040,17430,17430,17430,17430,0
20240731,152000,784682040,17430,17430,17430,17430,0
20240731,151900,784682040,17430,17470,17470,17430,156
20240731,151800,781959720,17470,17470,17470,17460,202
20240731,151700,778432750,17460,17470,17470,17460,387
20240731,151600,771675490,17460,17470,17470,17460,22
20240731,151500,771291200,17460,17410,17460,17390,870
20240731,151400,756127000,17400,17420,17420,17390,238
20240731,151300,751983930,17410,17430,17430,17410,16
20240731,151200,751705260,17430,17420,17430,17420,14
20240731,151100,751461350,17420,17420,17430,17420,231
20240731,151000,747437290,17420,17410,17420,17410,16
20240731,150900,747158640,17420,17430,17430,17410,20
20240731,150800,746810210,17430,17430,17430,17430,79
20240731,150700,745433240,17430,17420,17430,17420,79
20240731,150600,744057020,17430,17430,17430,17420,64
20240731,150500,742941700,17420,17430,17430,17420,52
20240731,150400,742035780,17430,17450,17450,17410,22
20240731,150300,741652340,17450,17450,17450,17440,8
20240731,150200,741512750,17450,17450,17450,17440,26
20240731,150100,741059230,17450,17440,17450,17430,413
20240731,150000,733855660,17440,17440,17440,17430,30
20240731,145900,733332700,17440,17440,17440,17430,73
20240731,145800,732060230,17440,17430,17440,17430,93
20240731,145700,730438380,17430,17440,17440,17420,63
20240731,145600,729340440,17440,17440,17440,17440,6
20240731,145500,729235800,17440,17430,17440,17430,9
20240731,145400,729078890,17430,17430,17430,17420,107
20240731,145300,727214050,17420,17430,17430,17420,30
20240731,145200,726691400,17420,17430,17430,17420,25
20240731,145100,726255850,17420,17430,17430,17420,28
20240731,145000,725768030,17420,17430,17430,17420,29
20240731,144900,725262790,17430,17440,17440,17430,13
20240731,144800,725036110,17430,17430,17430,17420,132
20240731,144700,722735380,17430,17430,17430,17430,5
20240731,144600,722648230,17420,17420,17430,17420,187
20240731,144500,719390660,17410,17410,17420,17410,21
20240731,144400,719025020,17410,17420,17420,17410,13
20240731,144300,718798660,17420,17410,17420,17410,4
20240731,144200,718729010,17410,17410,17410,17400,100
20240731,144100,716988280,17400,17410,17410,17400,9
20240731,144000,716831660,17410,17410,17410,17410,2
20240731,143900,716796840,17410,17410,17410,17410,8
20240731,143800,716657560,17410,17410,17410,17400,56
20240731,143700,715682610,17410,17410,17410,17410,3
20240731,143600,715630380,17410,17410,17410,17400,76
20240731,143500,714307280,17410,17410,17410,17400,26
20240731,143400,713854670,17400,17400,17400,17400,11
20240731,143300,713663270,17400,17400,17400,17400,18
20240731,143200,713350070,17400,17400,17400,17400,10
20240731,143100,713176070,17400,17400,17400,17400,36
20240731,143000,712549670,17400,17410,17420,17400,126
20240731,142900,710355450,17410,17400,17410,17400,31
20240731,142800,709815810,17410,17410,17410,17400,16
20240731,142700,709537330,17400,17400,17410,17400,95
20240731,142600,707883740,17410,17410,17410,17400,49
20240731,142500,707030900,17400,17410,17410,17400,407
20240731,142400,699945320,17410,17420,17420,17410,43
20240731,142300,699196470,17410,17420,17420,17410,63
20240731,142200,698099090,17410,17420,17420,17410,119
20240731,142100,696027220,17410,17420,17420,17410,74
20240731,142000,694738410,17420,17410,17420,17410,55
20240731,141900,693780800,17410,17420,17420,17410,47
20240731,141800,692962460,17420,17420,17430,17410,225
20240731,141700,689043210,17420,17420,17430,17420,55
20240731,141600,688085050,17420,17420,17430,17420,85
20240731,141500,686603920,17420,17430,17430,17420,34
20240731,141400,686011420,17430,17430,17430,17420,79
20240731,141300,684634580,17420,17430,17430,17420,25
20240731,141200,684199020,17430,17430,17430,17420,60
20240731,141100,683153320,17430,17430,17430,17420,19
20240731,141000,682822260,17430,17420,17430,17420,37
20240731,140900,682177660,17430,17430,17430,17420,222
20240731,140800,678309880,17430,17430,17430,17420,127
20240731,140700,676096460,17420,17410,17420,17410,42
20240731,140600,675364870,17410,17410,17420,17410,47
20240731,140500,674546390,17410,17410,17420,17410,26
20240731,140400,674093720,17400,17430,17430,17400,951
20240731,140300,657536850,17430,17430,17440,17430,62
20240731,140200,656456020,17420,17420,17430,17420,58
20240731,140100,655445600,17420,17430,17430,17420,20
20240731,140000,655097110,17430,17420,17440,17420,59
20240731,135900,654068460,17430,17430,17440,17430,31
20240731,135800,653528060,17430,17430,17440,17430,63
20240731,135700,652429390,17430,17450,17450,17430,357
20240731,135600,646204040,17440,17450,17450,17440,68
20240731,135500,645017550,17440,17440,17450,17440,40
20240731,135400,644319880,17440,17460,17460,17440,154
20240731,135300,641632640,17460,17450,17460,17450,36
20240731,135200,641004350,17460,17460,17460,17450,20
20240731,135100,640655180,17470,17450,17470,17450,56
20240731,135000,639677440,17460,17470,17470,17450,277
20240731,134900,634841020,17470,17460,17470,17450,52
20240731,134800,633933110,17460,17460,17460,17450,41
20240731,134700,633217270,17450,17440,17450,17430,520
20240731,134600,624147090,17430,17440,17440,17430,8
20240731,134500,624007640,17440,17440,17440,17430,78
20240731,134400,622647440,17430,17430,17440,17430,26
20240731,134300,622194190,17430,17430,17440,17430,13
20240731,134200,621967540,17430,17430,17440,17430,111
20240731,134100,620032070,17430,17430,17440,17430,61
20240731,134000,618968780,17440,17430,17440,17420,13
20240731,133900,618742200,17430,17420,17440,17420,464
20240731,133800,610654910,17430,17430,17430,17420,52
20240731,133700,609748560,17420,17420,17420,17420,7
20240731,133600,609626620,17430,17410,17430,17400,249
20240731,133500,605289840,17410,17400,17410,17400,14
20240731,133400,605046170,17410,17400,17410,17400,28
20240731,133300,604558910,17410,17400,17410,17400,105
20240731,133200,602731190,17410,17410,17410,17410,88
20240731,133100,601199110,17420,17420,17420,17410,129
20240731,133000,598952630,17410,17410,17420,17410,48
20240731,132900,598116730,17410,17410,17410,17400,171
20240731,132800,595139670,17410,17410,17420,17410,316
20240731,132700,589638100,17420,17430,17430,17410,139
20240731,132600,587216350,17420,17420,17430,17420,436
20240731,132500,579621160,17430,17430,17430,17430,8
20240731,132400,579481720,17430,17430,17430,17420,124
20240731,132300,577320670,17420,17420,17430,17420,112
20240731,132200,575368570,17410,17420,17430,17410,341
20240731,132100,569427690,17420,17410,17420,17410,135
20240731,132000,567076110,17420,17420,17420,17420,154
20240731,131900,564393430,17420,17420,17420,17420,16
20240731,131800,564114710,17400,17410,17410,17400,52
20240731,131700,563209510,17400,17390,17400,17390,219
20240731,131600,559399910,17390,17400,17400,17390,340
20240731,131500,553483920,17380,17370,17390,17370,343
20240731,131400,547524430,17370,17390,17390,17370,986
20240731,131300,530387860,17380,17370,17380,17370,386
20240731,131200,523680460,17370,17370,17370,17360,181
20240731,131100,520536790,17360,17370,17370,17360,71
20240731,131000,519303690,17360,17360,17370,17360,92
20240731,130900,517706410,17370,17370,17370,17370,65
20240731,130800,516577360,17370,17370,17370,17370,7
20240731,130700,516455770,17370,17370,17370,17370,22
20240731,130600,516073630,17360,17360,17360,17350,311
20240731,130500,510674680,17360,17370,17370,17360,433
20240731,130400,503154290,17360,17360,17360,17350,130
20240731,130300,500897820,17340,17340,17340,17340,0
20240731,130200,500897820,17340,17300,17350,17300,283
20240731,130100,495999060,17310,17350,17360,17310,784
20240731,130000,482411060,17360,17350,17360,17350,36
20240731,125900,481786370,17350,17360,17360,17350,14
20240731,125800,481543400,17360,17360,17360,17360,17
20240731,125700,481248280,17340,17340,17340,17340,26
20240731,125600,480797440,17340,17350,17360,17340,207
20240731,125500,477207880,17350,17340,17350,17340,65
20240731,125400,476080250,17340,17340,17340,17340,11
20240731,125300,475889510,17340,17340,17340,17340,61
20240731,125200,474831770,17340,17340,17340,17330,28
20240731,125100,474346300,17340,17330,17340,17330,49
20240731,125000,473497060,17310,17330,17330,17310,24
20240731,124900,473081240,17330,17350,17350,17330,70
20240731,124800,471867610,17340,17360,17360,17340,41
20240731,124700,471156340,17350,17370,17370,17350,32
20240731,124600,470600760,17370,17370,17370,17370,58
20240731,124500,469593300,17370,17370,17370,17370,7
20240731,124400,469471710,17370,17370,17370,17370,36
20240731,124300,468846390,17370,17370,17370,17360,24
20240731,124200,468429520,17370,17370,17370,17370,65
20240731,124100,467300470,17360,17370,17370,17360,29
20240731,124000,466796960,17370,17360,17370,17360,46
20240731,123900,465998170,17360,17360,17370,17360,85
20240731,123800,464521950,17370,17370,17370,17370,6
20240731,123700,464417730,17360,17360,17370,17350,57
20240731,123600,463428060,17350,17360,17360,17350,13
20240731,123500,463202450,17360,17350,17360,17350,15
20240731,123400,462942190,17360,17340,17360,17340,18
20240731,123300,462630030,17340,17330,17340,17330,250
20240731,123200,458295350,17320,17330,17330,17320,26
20240731,123100,457844940,17320,17320,17320,17320,21
20240731,123000,457481220,17310,17310,17310,17300,41
20240731,122900,456771570,17310,17320,17320,17310,10
20240731,122800,456598410,17320,17310,17320,17300,669
20240731,122700,445013150,17330,17370,17370,17310,1077
20240731,122600,426355600,17360,17370,17370,17360,56
20240731,122500,425382930,17360,17360,17370,17360,41
20240731,122400,424670950,17360,17360,17370,17360,31
20240731,122300,424132720,17360,17360,17360,17360,6
20240731,122200,424028560,17360,17350,17360,17350,47
20240731,122100,423212880,17350,17350,17350,17350,13
20240731,122000,422987330,17350,17350,17370,17350,24
20240731,121900,422570750,17360,17370,17370,17360,60
20240731,121800,421528910,17370,17370,17370,17370,1
20240731,121700,421511540,17370,17360,17370,17360,42
20240731,121600,420782350,17360,17350,17360,17350,25
20240731,121500,420348380,17350,17340,17360,17340,27
20240731,121400,419880140,17330,17340,17360,17330,42
20240731,121300,419151920,17340,17340,17340,17330,8
20240731,121200,419013210,17330,17340,17350,17330,34
20240731,121100,418423830,17350,17340,17350,17330,30
20240731,121000,417903570,17330,17320,17330,17320,69
20240731,120900,416708060,17320,17330,17330,17320,6
20240731,120800,416604110,17330,17320,17330,17320,30
20240731,120700,416084450,17310,17340,17340,17310,57
20240731,120600,415096790,17340,17340,17350,17340,36
20240731,120500,414472490,17340,17350,17360,17330,62
20240731,120400,413397040,17350,17350,17360,17350,15
20240731,120300,413136720,17350,17340,17350,17340,52
20240731,120200,412234590,17350,17350,17370,17340,86
20240731,120100,410742670,17360,17370,17370,17340,679
20240731,120000,398960960,17370,17370,17380,17370,258
20240731,115900,394477500,17380,17370,17380,17360,82
20240731,115800,393053250,17370,17360,17370,17360,147
20240731,115700,390499900,17350,17340,17370,17340,1236
20240731,115600,369043230,17340,17340,17340,17330,460
20240731,115500,361069720,17330,17320,17330,17320,295
20240731,115400,355957560,17330,17330,17330,17330,6
20240731,115300,355853580,17330,17330,17330,17320,25
20240731,115200,355420350,17330,17310,17330,17310,211
20240731,115100,351765880,17300,17320,17320,17300,539
20240731,115000,342439410,17330,17320,17330,17320,106
20240731,114900,340603430,17330,17320,17330,17320,21
20240731,114800,340239630,17330,17330,17330,17310,127
20240731,114700,338040090,17340,17330,17340,17330,23
20240731,114600,337641430,17320,17320,17350,17310,815
20240731,114500,323517990,17310,17300,17310,17300,35
20240731,114400,322912150,17310,17310,17310,17310,26
20240731,114300,322462090,17310,17310,17310,17310,50
20240731,114200,321596590,17320,17320,17320,17310,428
20240731,114100,314183690,17330,17330,17330,17320,73
20240731,114000,312918770,17330,17330,17330,17330,6
20240731,113900,312814790,17330,17320,17330,17320,53
20240731,113800,311896310,17310,17320,17320,17310,17
20240731,113700,311601880,17300,17320,17320,17300,214
20240731,113600,307898740,17320,17330,17330,17320,51
20240731,113500,307015360,17330,17330,17330,17330,23
20240731,113400,306616770,17320,17320,17320,17320,17
20240731,113300,306322330,17320,17330,17330,17320,60
20240731,113200,305282620,17340,17310,17340,17310,31
20240731,113100,304745480,17320,17320,17320,17320,2
20240731,113000,304710840,17300,17330,17340,17300,769
20240731,112900,291397490,17320,17330,17330,17320,36
20240731,112800,290773910,17320,17320,17330,17320,51
20240731,112700,289890530,17320,17320,17320,17320,11
20240731,112600,289700010,17320,17310,17320,17310,52
20240731,112500,288799420,17310,17290,17310,17290,407
20240731,112400,281758460,17290,17290,17290,17290,7
20240731,112300,281637430,17290,17260,17290,17250,532
20240731,112200,272449920,17250,17260,17260,17250,21
20240731,112100,272087570,17270,17260,17270,17260,90
20240731,112000,270533290,17270,17270,17270,17270,24
20240731,111900,270118810,17260,17270,17270,17260,113
20240731,111800,268167310,17270,17280,17280,17270,7
20240731,111700,268046360,17280,17250,17280,17250,56
20240731,111600,267079100,17250,17270,17270,17250,146
20240731,111500,264559540,17280,17280,17280,17270,10
20240731,111400,264386750,17290,17280,17290,17280,100
20240731,111300,262658250,17280,17300,17300,17270,46
20240731,111200,261863720,17280,17280,17300,17280,752
20240731,111100,248866160,17290,17260,17290,17260,476
20240731,111000,240643010,17260,17250,17260,17230,114
20240731,110900,238676990,17260,17200,17260,17200,1701
20240731,110800,209377540,17200,17200,17200,17200,54
20240731,110700,208448740,17200,17200,17200,17200,2
20240731,110600,208414340,17210,17210,17210,17210,23
20240731,110500,208018510,17210,17190,17210,17190,68
20240731,110400,206848990,17200,17190,17200,17180,57
20240731,110300,205869560,17200,17190,17200,17190,65
20240731,110200,204751700,17190,17190,17190,17180,42
20240731,110100,204029920,17180,17170,17180,17170,38
20240731,110000,203377090,17180,17180,17180,17180,21
20240731,105900,203016310,17170,17170,17170,17160,57
20240731,105800,202037630,17170,17160,17170,17160,53
20240731,105700,201128090,17160,17150,17160,17150,1005
20240731,105600,183882640,17160,17160,17160,17160,47
20240731,105500,183076120,17160,17150,17160,17150,119
20240731,105400,181035080,17150,17130,17160,17130,119
20240731,105300,178994740,17150,17130,17150,17130,669
20240731,105200,167534130,17120,17130,17130,17120,56
20240731,105100,166574860,17130,17120,17130,17120,18
20240731,105000,166266530,17130,17100,17130,17100,114
20240731,104900,164315500,17100,17090,17100,17090,2
20240731,104800,164281310,17100,17080,17110,17070,467
20240731,104700,156302750,17080,17070,17080,17070,14
20240731,104600,156063710,17080,17080,17080,17080,6
20240731,104500,155961230,17080,17080,17080,17080,21
20240731,104400,155602550,17070,17070,17070,17070,10
20240731,104300,155431850,17070,17070,17070,17070,0
20240731,104200,155431850,17070,17070,17070,17070,10
20240731,104100,155261150,17070,17070,17070,17070,0
20240731,104000,155261150,17070,17080,17080,17070,10
20240731,103900,155090440,17080,17080,17080,17080,0
20240731,103800,155090440,17080,17070,17080,17070,2
20240731,103700,155056290,17080,17080,17080,17080,202
20240731,103600,151606130,17080,17080,17080,17080,0
20240731,103500,151606130,17080,17080,17080,17080,0
20240731,103400,151606130,17080,17080,17080,17080,0
20240731,103300,151606130,17080,17080,17080,17080,0
20240731,103200,151606130,17080,17080,17080,17080,0
20240731,103100,151606130,17080,17090,17090,17080,41
20240731,103000,150905450,17080,17080,17080,17080,1
20240731,102900,150888370,17070,17070,17070,17070,0
20240731,102800,150888370,17070,17070,17070,17070,0
20240731,102700,150888370,17070,17080,17080,17070,101
20240731,102600,149163990,17080,17080,17080,17080,7
20240731,102500,149044430,17080,17080,17080,17080,104
20240731,102400,147268110,17080,17080,17080,17080,0
20240731,102300,147268110,17080,17080,17080,17080,7
20240731,102200,147148550,17090,17090,17090,17090,1
20240731,102100,147131460,17080,17080,17080,17080,1
20240731,102000,147114380,17080,17080,17080,17080,8
20240731,101900,146977740,17080,17080,17080,17080,0
20240731,101800,146977740,17080,17080,17080,17080,21
20240731,101700,146619060,17080,17080,17080,17080,1
20240731,101600,146601980,17080,17080,17080,17080,6
20240731,101500,146499500,17080,17080,17080,17080,26
20240731,101400,146055420,17080,17080,17080,17080,1
20240731,101300,146038340,17080,17080,17080,17080,7
20240731,101200,145918780,17080,17080,17080,17080,0
20240731,101100,145918780,17080,17080,17080,17080,1
20240731,101000,145901700,17080,17070,17080,17070,34
20240731,100900,145321230,17070,17090,17090,17070,306
20240731,100800,140097240,17100,17100,17100,17100,0
20240731,100700,140097240,17100,17100,17100,17100,36
20240731,100600,139481640,17100,17080,17100,17080,96
20240731,100500,137840990,17070,17070,17070,17070,47
20240731,100400,137038700,17070,17070,17070,17070,0
20240731,100300,137038700,17070,17070,17070,17070,7
20240731,100200,136919210,17070,17070,17070,17070,0
20240731,100100,136919210,17070,17080,17080,17060,20
20240731,100000,136577640,17080,17060,17080,17060,285
20240731,095900,131713010,17050,17050,17050,17050,0
20240731,095800,131713010,17050,17050,17050,17050,0
20240731,095700,131713010,17050,17030,17050,17030,237
20240731,095600,127672950,17030,17030,17030,17030,0
20240731,095500,127672950,17030,17020,17030,17020,11
20240731,095400,127485700,17040,17040,17040,17040,0
20240731,095300,127485700,17040,17040,17040,17040,0
20240731,095200,127485700,17040,17040,17040,17040,0
20240731,095100,127485700,17040,17020,17040,17020,255
20240731,095000,123143780,17020,17020,17020,17020,7
20240731,094900,123024640,17020,17020,17020,17020,3
20240731,094800,122973580,17020,17010,17020,17010,12
20240731,094700,122769440,17020,17020,17020,17020,1
20240731,094600,122752420,17020,17020,17020,17020,1
20240731,094500,122735400,17020,17020,17020,17020,64
20240731,094400,121646120,17020,17020,17020,17020,1
20240731,094300,121629100,17020,17020,17020,17020,3
20240731,094200,121578040,17020,17020,17020,17020,5
20240731,094100,121492940,17020,17020,17020,17020,0
20240731,094000,121492940,17020,17010,17020,17010,21
20240731,093900,121135540,17000,16990,17010,16990,258
20240731,093800,116750080,17000,17000,17000,16970,264
20240731,093700,112266770,17000,17000,17000,17000,0
20240731,093600,112266770,17000,17000,17000,17000,0
20240731,093500,112266770,17000,17000,17000,17000,6
20240731,093400,112164770,17010,16990,17010,16990,2
20240731,093300,112130770,17000,16990,17010,16990,4
20240731,093200,112062770,16980,16990,16990,16970,77
20240731,093100,110755660,17000,17010,17020,17000,44
20240731,093000,110007590,17000,17000,17000,17000,2
20240731,092900,109973590,17000,17000,17000,17000,0
20240731,092800,109973590,17000,17010,17020,17000,408
20240731,092700,103032480,17010,17000,17010,17000,3
20240731,092600,102981460,17010,17010,17010,17010,0
20240731,092500,102981460,17010,16980,17020,16980,14
20240731,092400,102743350,17020,16950,17020,16950,358
20240731,092300,96667620,16960,16950,16960,16950,150
20240731,092200,94125110,16950,16950,16960,16950,237
20240731,092100,90107950,16950,16950,16950,16950,0
20240731,092000,90107950,16950,16950,16950,16950,1
20240731,091900,90091000,16950,16910,16950,16910,137
20240731,091800,87770440,16980,17000,17000,16610,3721
20240731,091700,25218610,16990,16990,16990,16990,0
20240731,091600,25218610,16990,16990,16990,16990,0
20240731,091500,25218610,16990,16990,17010,16970,172
20240731,091400,22296800,16990,16990,16990,16990,0
20240731,091300,22296800,16990,17000,17000,16990,11
20240731,091200,22109810,16990,16990,16990,16990,123
20240731,091100,20020040,16980,16990,16990,16980,700
20240731,091000,8134030,17010,17000,17010,17000,38
20240731,090900,7487900,17000,17000,17000,17000,5
20240731,090800,7402900,16990,16990,16990,16990,209
20240731,090700,3851990,16980,16980,16980,16980,32
20240731,090600,3308630,16970,16980,16980,16970,56
20240731,090500,2357910,16980,16980,16980,16980,42
20240731,090400,1644750,16980,16980,16980,16980,0
20240731,090300,1644750,16980,16980,16980,16980,16
20240731,090200,1373070,16980,16980,16980,16980,16
20240731,090100,1101390,16980,16980,16980,16980,0
20240731,090000,1101390,16980,16940,16990,16940,65