KissMeData/024900/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,190800,283232635,3860,3860,3860,3860,1191
20240731,190700,283232635,3860,3860,3860,3860,0
20240731,190600,283232635,3860,3860,3860,3860,0
20240731,190500,283232635,3860,3860,3860,3860,0
20240731,190400,283232635,3860,3860,3860,3860,0
20240731,190300,283232635,3860,3860,3860,3860,0
20240731,190200,283232635,3860,3860,3860,3860,0
20240731,190100,283232635,3860,3860,3860,3860,0
20240731,190000,283232635,3860,3860,3860,3860,0
20240731,185900,283232635,3860,3860,3860,3860,0
20240731,185800,283232635,3860,3860,3860,3860,0
20240731,185700,283232635,3860,3860,3860,3860,0
20240731,185600,283232635,3860,3860,3860,3860,0
20240731,185500,283232635,3860,3860,3860,3860,0
20240731,185400,283232635,3860,3860,3860,3860,0
20240731,185300,283232635,3860,3860,3860,3860,0
20240731,185200,283232635,3860,3860,3860,3860,0
20240731,185100,283232635,3860,3860,3860,3860,0
20240731,185000,283232635,3860,3860,3860,3860,0
20240731,184900,283232635,3860,3860,3860,3860,0
20240731,184800,283232635,3860,3860,3860,3860,0
20240731,184700,283232635,3860,3860,3860,3860,0
20240731,184600,283232635,3860,3860,3860,3860,0
20240731,184500,283232635,3860,3860,3860,3860,0
20240731,184400,283232635,3860,3860,3860,3860,0
20240731,184300,283232635,3860,3860,3860,3860,0
20240731,184200,283232635,3860,3860,3860,3860,0
20240731,184100,283232635,3860,3860,3860,3860,0
20240731,184000,283232635,3860,3860,3860,3860,0
20240731,183900,283232635,3860,3860,3860,3860,0
20240731,183800,283232635,3860,3860,3860,3860,1191
20240731,183700,283232635,3860,3860,3860,3860,0
20240731,183600,283232635,3860,3860,3860,3860,0
20240731,183500,283232635,3860,3860,3860,3860,0
20240731,183400,283232635,3860,3860,3860,3860,0
20240731,183300,283232635,3860,3860,3860,3860,0
20240731,183200,283232635,3860,3860,3860,3860,0
20240731,183100,283232635,3860,3860,3860,3860,0
20240731,183000,283232635,3860,3860,3860,3860,0
20240731,182900,283232635,3860,3860,3860,3860,0
20240731,182800,283232635,3860,3860,3860,3860,0
20240731,182700,283232635,3860,3860,3860,3860,0
20240731,182600,283232635,3860,3860,3860,3860,0
20240731,182500,283232635,3860,3860,3860,3860,0
20240731,182400,283232635,3860,3860,3860,3860,0
20240731,182300,283232635,3860,3860,3860,3860,0
20240731,182200,283232635,3860,3860,3860,3860,0
20240731,182100,283232635,3860,3860,3860,3860,0
20240731,182000,283232635,3860,3860,3860,3860,0
20240731,181900,283232635,3860,3860,3860,3860,0
20240731,181800,283232635,3860,3860,3860,3860,0
20240731,181700,283232635,3860,3860,3860,3860,0
20240731,181600,283232635,3860,3860,3860,3860,0
20240731,181500,283232635,3860,3860,3860,3860,0
20240731,181400,283232635,3860,3860,3860,3860,0
20240731,181300,283232635,3860,3860,3860,3860,0
20240731,181200,283232635,3860,3860,3860,3860,0
20240731,181100,283232635,3860,3860,3860,3860,0
20240731,181000,283232635,3860,3860,3860,3860,0
20240731,180900,283232635,3860,3860,3860,3860,0
20240731,180800,283232635,3860,3860,3860,3860,1191
20240731,180700,283232635,3860,3860,3860,3860,0
20240731,180600,283232635,3860,3860,3860,3860,0
20240731,180500,283232635,3860,3860,3860,3860,0
20240731,180400,283232635,3860,3860,3860,3860,0
20240731,180300,283232635,3860,3860,3860,3860,0
20240731,180200,283232635,3860,3860,3860,3860,0
20240731,180100,283232635,3860,3860,3860,3860,0
20240731,180000,283232635,3860,3860,3860,3860,0
20240731,175900,283232635,3860,3860,3860,3860,0
20240731,175800,283232635,3860,3860,3860,3860,0
20240731,175700,283232635,3860,3860,3860,3860,0
20240731,175600,283232635,3860,3860,3860,3860,0
20240731,175500,283232635,3860,3860,3860,3860,0
20240731,175400,283232635,3860,3860,3860,3860,0
20240731,175300,283232635,3860,3860,3860,3860,0
20240731,175200,283232635,3860,3860,3860,3860,0
20240731,175100,283232635,3860,3860,3860,3860,0
20240731,175000,283232635,3860,3860,3860,3860,0
20240731,174900,283232635,3860,3860,3860,3860,0
20240731,174800,283232635,3860,3860,3860,3860,0
20240731,174700,283232635,3860,3860,3860,3860,0
20240731,174600,283232635,3860,3860,3860,3860,0
20240731,174500,283232635,3860,3860,3860,3860,0
20240731,174400,283232635,3860,3860,3860,3860,0
20240731,174300,283232635,3860,3860,3860,3860,0
20240731,174200,283232635,3860,3860,3860,3860,0
20240731,174100,283232635,3860,3860,3860,3860,0
20240731,174000,283232635,3860,3860,3860,3860,0
20240731,173900,283232635,3860,3860,3860,3860,0
20240731,173800,283232635,3860,3860,3860,3860,1191
20240731,173700,283232635,3860,3860,3860,3860,0
20240731,173600,283232635,3860,3860,3860,3860,0
20240731,173500,283232635,3860,3860,3860,3860,0
20240731,173400,283232635,3860,3860,3860,3860,0
20240731,173300,283232635,3860,3860,3860,3860,0
20240731,173200,283232635,3860,3860,3860,3860,0
20240731,173100,283232635,3860,3860,3860,3860,0
20240731,173000,283232635,3860,3860,3860,3860,0
20240731,172900,283232635,3860,3860,3860,3860,0
20240731,172800,283232635,3860,3860,3860,3860,0
20240731,172700,283232635,3860,3860,3860,3860,0
20240731,172600,283232635,3860,3860,3860,3860,0
20240731,172500,283232635,3860,3860,3860,3860,0
20240731,172400,283232635,3860,3860,3860,3860,0
20240731,172300,283232635,3860,3860,3860,3860,0
20240731,172200,283232635,3860,3860,3860,3860,0
20240731,172100,283232635,3860,3860,3860,3860,0
20240731,172000,283232635,3860,3860,3860,3860,0
20240731,171900,283232635,3860,3860,3860,3860,0
20240731,171800,283232635,3860,3860,3860,3860,0
20240731,171700,283232635,3860,3860,3860,3860,0
20240731,171600,283232635,3860,3860,3860,3860,0
20240731,171500,283232635,3860,3860,3860,3860,0
20240731,171400,283232635,3860,3860,3860,3860,0
20240731,171300,283232635,3860,3860,3860,3860,0
20240731,171200,283232635,3860,3860,3860,3860,0
20240731,171100,283232635,3860,3860,3860,3860,0
20240731,171000,283232635,3860,3860,3860,3860,0
20240731,170900,283232635,3860,3860,3860,3860,0
20240731,170800,283232635,3860,3860,3860,3860,1191
20240731,170700,283232635,3860,3860,3860,3860,0
20240731,170600,283232635,3860,3860,3860,3860,0
20240731,170500,283232635,3860,3860,3860,3860,0
20240731,170400,283232635,3860,3860,3860,3860,0
20240731,170300,283232635,3860,3860,3860,3860,0
20240731,170200,283232635,3860,3860,3860,3860,0
20240731,170100,283232635,3860,3860,3860,3860,0
20240731,170000,283232635,3860,3860,3860,3860,0
20240731,165900,283232635,3860,3860,3860,3860,0
20240731,165800,283232635,3860,3860,3860,3860,0
20240731,165700,283232635,3860,3860,3860,3860,0
20240731,165600,283232635,3860,3860,3860,3860,0
20240731,165500,283232635,3860,3860,3860,3860,0
20240731,165400,283232635,3860,3860,3860,3860,0
20240731,165300,283232635,3860,3860,3860,3860,0
20240731,165200,283232635,3860,3860,3860,3860,0
20240731,165100,283232635,3860,3860,3860,3860,0
20240731,165000,283232635,3860,3860,3860,3860,0
20240731,164900,283232635,3860,3860,3860,3860,0
20240731,164800,283232635,3860,3860,3860,3860,0
20240731,164700,283232635,3860,3860,3860,3860,0
20240731,164600,283232635,3860,3860,3860,3860,0
20240731,164500,283232635,3860,3860,3860,3860,0
20240731,164400,283232635,3860,3860,3860,3860,0
20240731,164300,283232635,3860,3860,3860,3860,0
20240731,164200,283232635,3860,3860,3860,3860,0
20240731,164100,283232635,3860,3860,3860,3860,0
20240731,164000,283232635,3860,3860,3860,3860,0
20240731,163900,283232635,3860,3860,3860,3860,0
20240731,163800,283232635,3860,3860,3860,3860,1191
20240731,163700,283232635,3860,3860,3860,3860,0
20240731,163600,283232635,3860,3860,3860,3860,0
20240731,163500,283232635,3860,3860,3860,3860,0
20240731,163400,283232635,3860,3860,3860,3860,0
20240731,163300,283232635,3860,3860,3860,3860,0
20240731,163200,283232635,3860,3860,3860,3860,0
20240731,163100,283232635,3860,3860,3860,3860,0
20240731,163000,283232635,3860,3860,3860,3860,0
20240731,162900,283232635,3860,3860,3860,3860,0
20240731,162800,283232635,3860,3860,3860,3860,0
20240731,162700,283232635,3860,3860,3860,3860,0
20240731,162600,283232635,3860,3860,3860,3860,0
20240731,162500,283232635,3860,3860,3860,3860,0
20240731,162400,283232635,3860,3860,3860,3860,0
20240731,162300,283232635,3860,3860,3860,3860,0
20240731,162200,283232635,3860,3860,3860,3860,0
20240731,162100,283232635,3860,3860,3860,3860,0
20240731,162000,283232635,3860,3860,3860,3860,0
20240731,161900,283232635,3860,3860,3860,3860,0
20240731,161800,283232635,3860,3860,3860,3860,0
20240731,161700,283232635,3860,3860,3860,3860,0
20240731,161600,283232635,3860,3860,3860,3860,0
20240731,161500,283232635,3860,3860,3860,3860,0
20240731,161400,283232635,3860,3860,3860,3860,0
20240731,161300,283232635,3860,3860,3860,3860,0
20240731,161200,283232635,3860,3860,3860,3860,0
20240731,161100,283232635,3860,3860,3860,3860,0
20240731,161000,283232635,3860,3860,3860,3860,0
20240731,160900,283232635,3860,3860,3860,3860,0
20240731,160800,283232635,3860,3860,3860,3860,1191
20240731,160700,283232635,3860,3860,3860,3860,0
20240731,160600,283232635,3860,3860,3860,3860,0
20240731,160500,283232635,3860,3860,3860,3860,0
20240731,160400,283232635,3860,3860,3860,3860,0
20240731,160300,283232635,3860,3860,3860,3860,0
20240731,160200,283232635,3860,3860,3860,3860,0
20240731,160100,283232635,3860,3860,3860,3860,0
20240731,160000,283232635,3860,3860,3860,3860,0
20240731,155900,283232635,3860,3860,3860,3860,0
20240731,155800,283232635,3860,3860,3860,3860,0
20240731,155700,283232635,3860,3860,3860,3860,0
20240731,155600,283232635,3860,3860,3860,3860,0
20240731,155500,283232635,3860,3860,3860,3860,0
20240731,155400,283232635,3860,3860,3860,3860,0
20240731,155300,283232635,3860,3860,3860,3860,0
20240731,155200,283232635,3860,3860,3860,3860,0
20240731,155100,283232635,3860,3860,3860,3860,0
20240731,155000,283232635,3860,3860,3860,3860,0
20240731,154900,283232635,3860,3860,3860,3860,0
20240731,154800,283232635,3860,3860,3860,3860,0
20240731,154700,283232635,3860,3860,3860,3860,0
20240731,154600,283232635,3860,3860,3860,3860,0
20240731,154500,283232635,3860,3860,3860,3860,0
20240731,154400,283232635,3860,3860,3860,3860,0
20240731,154300,283232635,3860,3860,3860,3860,0
20240731,154200,283232635,3860,3860,3860,3860,0
20240731,154100,283232635,3860,3860,3860,3860,0
20240731,154000,283232635,3860,3860,3860,3860,0
20240731,153900,283232635,3860,3860,3860,3860,0
20240731,153800,283232635,3860,3860,3860,3860,1191
20240731,153700,283232635,3860,3860,3860,3860,0
20240731,153600,283232635,3860,3860,3860,3860,0
20240731,153500,283232635,3860,3860,3860,3860,0
20240731,153400,283232635,3860,3860,3860,3860,0
20240731,153300,283232635,3860,3860,3860,3860,0
20240731,153200,283232635,3860,3860,3860,3860,0
20240731,153100,283232635,3860,3860,3860,3860,0
20240731,153000,283232635,3860,3860,3860,3860,1191
20240731,152900,278635375,3850,3850,3850,3850,0
20240731,152800,278635375,3850,3850,3850,3850,0
20240731,152700,278635375,3850,3850,3850,3850,0
20240731,152600,278635375,3850,3850,3850,3850,0
20240731,152500,278635375,3850,3850,3850,3850,0
20240731,152400,278635375,3850,3850,3850,3850,0
20240731,152300,278635375,3850,3850,3850,3850,0
20240731,152200,278635375,3850,3850,3850,3850,0
20240731,152100,278635375,3850,3850,3850,3850,0
20240731,152000,278635375,3850,3850,3850,3850,0
20240731,151900,278635375,3850,3860,3860,3850,77
20240731,151800,278338355,3860,3835,3860,3835,1695
20240731,151700,271813985,3845,3845,3845,3845,0
20240731,151600,271813985,3845,3830,3845,3830,737
20240731,151500,268985230,3830,3830,3830,3830,0
20240731,151400,268985230,3830,3835,3835,3830,36
20240731,151300,268847255,3835,3835,3835,3835,500
20240731,151200,266929755,3835,3835,3835,3835,7
20240731,151100,266902910,3835,3835,3835,3835,0
20240731,151000,266902910,3835,3835,3835,3835,0
20240731,150900,266902910,3835,3835,3835,3835,0
20240731,150800,266902910,3835,3835,3835,3835,53
20240731,150700,266699655,3835,3845,3845,3835,5
20240731,150600,266680470,3835,3835,3835,3835,0
20240731,150500,266680470,3835,3835,3835,3835,0
20240731,150400,266680470,3835,3845,3850,3835,44
20240731,150300,266511320,3845,3845,3845,3845,0
20240731,150200,266511320,3845,3845,3845,3845,70
20240731,150100,266242170,3850,3850,3850,3850,0
20240731,150000,266242170,3850,3850,3850,3850,0
20240731,145900,266242170,3850,3850,3850,3850,0
20240731,145800,266242170,3850,3850,3850,3850,1
20240731,145700,266238320,3850,3840,3850,3840,709
20240731,145600,263512705,3800,3800,3800,3800,0
20240731,145500,263512705,3800,3825,3825,3800,360
20240731,145400,262138050,3840,3840,3840,3840,0
20240731,145300,262138050,3840,3840,3840,3840,0
20240731,145200,262138050,3840,3835,3840,3835,1108
20240731,145100,257885940,3835,3835,3835,3835,0
20240731,145000,257885940,3835,3835,3835,3835,245
20240731,144900,256946365,3835,3835,3835,3835,0
20240731,144800,256946365,3835,3815,3835,3815,4
20240731,144700,256931085,3835,3805,3835,3805,1634
20240731,144600,250673355,3830,3820,3830,3820,1896
20240731,144500,243418235,3820,3820,3820,3820,5
20240731,144400,243399135,3820,3820,3820,3820,0
20240731,144300,243399135,3820,3820,3820,3820,0
20240731,144200,243399135,3820,3820,3820,3820,51
20240731,144100,243204315,3815,3815,3815,3815,399
20240731,144000,241682130,3815,3815,3815,3815,0
20240731,143900,241682130,3815,3815,3815,3815,1
20240731,143800,241678315,3815,3815,3815,3815,389
20240731,143700,240194280,3815,3815,3815,3815,211
20240731,143600,239389315,3815,3805,3815,3805,212
20240731,143500,238582645,3810,3810,3810,3810,1000
20240731,143400,234772645,3815,3815,3815,3815,0
20240731,143300,234772645,3815,3815,3815,3815,200
20240731,143200,234009645,3810,3810,3810,3810,172
20240731,143100,233354325,3810,3805,3810,3805,882
20240731,143000,229996470,3805,3805,3805,3805,0
20240731,142900,229996470,3805,3805,3805,3805,5
20240731,142800,229977445,3805,3805,3805,3805,0
20240731,142700,229977445,3805,3805,3805,3805,10
20240731,142600,229939395,3805,3805,3805,3805,0
20240731,142500,229939395,3805,3805,3805,3805,0
20240731,142400,229939395,3805,3805,3805,3805,5
20240731,142300,229920370,3805,3805,3805,3805,0
20240731,142200,229920370,3805,3805,3805,3805,0
20240731,142100,229920370,3805,3805,3805,3805,488
20240731,142000,228063530,3805,3805,3805,3805,0
20240731,141900,228063530,3805,3805,3805,3805,0
20240731,141800,228063530,3805,3805,3805,3805,2
20240731,141700,228055920,3795,3795,3795,3795,10
20240731,141600,228017970,3795,3795,3795,3795,0
20240731,141500,228017970,3795,3795,3795,3795,0
20240731,141400,228017970,3795,3795,3795,3795,0
20240731,141300,228017970,3795,3795,3795,3795,0
20240731,141200,228017970,3795,3795,3795,3795,0
20240731,141100,228017970,3795,3795,3795,3795,1
20240731,141000,228014175,3780,3780,3780,3780,19
20240731,140900,227942355,3775,3775,3775,3775,0
20240731,140800,227942355,3775,3775,3775,3775,0
20240731,140700,227942355,3775,3775,3775,3775,0
20240731,140600,227942355,3775,3775,3775,3775,0
20240731,140500,227942355,3775,3775,3775,3775,0
20240731,140400,227942355,3775,3775,3775,3775,0
20240731,140300,227942355,3775,3775,3775,3775,0
20240731,140200,227942355,3775,3775,3775,3775,0
20240731,140100,227942355,3775,3790,3790,3775,1820
20240731,140000,221065955,3790,3790,3790,3790,0
20240731,135900,221065955,3790,3790,3790,3790,250
20240731,135800,220118455,3810,3805,3810,3805,3
20240731,135700,220107035,3805,3805,3805,3805,311
20240731,135600,218923680,3805,3805,3805,3805,0
20240731,135500,218923680,3805,3800,3805,3800,2
20240731,135400,218916075,3805,3805,3805,3805,0
20240731,135300,218916075,3805,3805,3805,3805,1
20240731,135200,218912270,3805,3800,3805,3800,132
20240731,135100,218410665,3800,3800,3800,3800,0
20240731,135000,218410665,3800,3790,3800,3790,7
20240731,134900,218384100,3790,3790,3790,3790,0
20240731,134800,218384100,3790,3790,3790,3790,200
20240731,134700,217626100,3775,3780,3780,3775,1073
20240731,134600,213574190,3780,3780,3780,3780,0
20240731,134500,213574190,3780,3780,3780,3780,0
20240731,134400,213574190,3780,3780,3780,3780,0
20240731,134300,213574190,3780,3785,3785,3780,964
20240731,134200,209929975,3785,3785,3785,3785,0
20240731,134100,209929975,3785,3785,3785,3785,108
20240731,134000,209521195,3780,3780,3780,3780,0
20240731,133900,209521195,3780,3780,3780,3780,0
20240731,133800,209521195,3780,3780,3780,3780,0
20240731,133700,209521195,3780,3800,3800,3780,2500
20240731,133600,200069530,3805,3805,3805,3805,7
20240731,133500,200042895,3805,3805,3805,3805,0
20240731,133400,200042895,3805,3800,3805,3785,746
20240731,133300,197215590,3805,3805,3805,3805,0
20240731,133200,197215590,3805,3805,3805,3805,0
20240731,133100,197215590,3805,3800,3805,3800,767
20240731,133000,194297605,3805,3805,3805,3805,2
20240731,132900,194289995,3805,3805,3805,3805,0
20240731,132800,194289995,3805,3805,3805,3805,0
20240731,132700,194289995,3805,3810,3810,3805,317
20240731,132600,193083780,3810,3810,3810,3810,3
20240731,132500,193072350,3810,3810,3810,3810,0
20240731,132400,193072350,3810,3810,3810,3810,10
20240731,132300,193034250,3805,3805,3805,3805,42
20240731,132200,192874440,3805,3805,3805,3805,0
20240731,132100,192874440,3805,3805,3805,3805,29
20240731,132000,192764095,3810,3810,3810,3810,15
20240731,131900,192706945,3810,3810,3810,3810,2
20240731,131800,192699325,3805,3805,3805,3805,0
20240731,131700,192699325,3805,3805,3805,3805,14
20240731,131600,192646055,3805,3805,3805,3805,500
20240731,131500,190743555,3810,3810,3810,3810,0
20240731,131400,190743555,3810,3810,3810,3810,0
20240731,131300,190743555,3810,3810,3810,3810,0
20240731,131200,190743555,3810,3810,3810,3810,0
20240731,131100,190743555,3810,3810,3810,3810,0
20240731,131000,190743555,3810,3810,3810,3810,0
20240731,130900,190743555,3810,3810,3810,3810,0
20240731,130800,190743555,3810,3810,3810,3810,0
20240731,130700,190743555,3810,3810,3810,3810,13
20240731,130600,190694025,3810,3810,3810,3810,81
20240731,130500,190385415,3810,3810,3810,3810,0
20240731,130400,190385415,3810,3810,3810,3810,40
20240731,130300,190233015,3810,3810,3810,3810,0
20240731,130200,190233015,3810,3810,3810,3810,0
20240731,130100,190233015,3810,3810,3810,3810,0
20240731,130000,190233015,3810,3810,3810,3810,170
20240731,125900,189585315,3810,3805,3810,3805,202
20240731,125800,188816345,3805,3805,3805,3805,0
20240731,125700,188816345,3805,3805,3805,3805,0
20240731,125600,188816345,3805,3805,3805,3805,0
20240731,125500,188816345,3805,3805,3805,3805,4
20240731,125400,188801125,3805,3805,3805,3805,0
20240731,125300,188801125,3805,3800,3805,3800,2855
20240731,125200,177950575,3795,3795,3795,3795,13
20240731,125100,177901240,3800,3800,3800,3800,0
20240731,125000,177901240,3800,3800,3800,3800,0
20240731,124900,177901240,3800,3800,3800,3800,0
20240731,124800,177901240,3800,3800,3800,3800,0
20240731,124700,177901240,3800,3800,3800,3800,0
20240731,124600,177901240,3800,3800,3800,3800,0
20240731,124500,177901240,3800,3800,3800,3800,0
20240731,124400,177901240,3800,3800,3800,3800,0
20240731,124300,177901240,3800,3795,3800,3795,860
20240731,124200,174635010,3790,3790,3790,3790,0
20240731,124100,174635010,3790,3790,3790,3790,0
20240731,124000,174635010,3790,3790,3790,3790,13
20240731,123900,174585740,3790,3795,3795,3790,140
20240731,123800,174054940,3790,3790,3790,3790,0
20240731,123700,174054940,3790,3790,3790,3790,86
20240731,123600,173729000,3790,3790,3790,3790,20
20240731,123500,173653200,3790,3790,3790,3790,0
20240731,123400,173653200,3790,3790,3790,3790,0
20240731,123300,173653200,3790,3790,3790,3790,0
20240731,123200,173653200,3790,3790,3790,3790,0
20240731,123100,173653200,3790,3790,3790,3790,234
20240731,123000,172766340,3785,3785,3785,3785,0
20240731,122900,172766340,3785,3785,3785,3785,10
20240731,122800,172728490,3780,3780,3780,3780,62
20240731,122700,172494130,3780,3780,3780,3780,5
20240731,122600,172475230,3780,3780,3780,3780,93
20240731,122500,172123690,3780,3780,3780,3780,10
20240731,122400,172085890,3780,3780,3780,3780,7
20240731,122300,172059430,3780,3780,3780,3780,1
20240731,122200,172055650,3780,3780,3780,3780,1
20240731,122100,172051870,3780,3780,3780,3780,1
20240731,122000,172048090,3775,3775,3775,3775,0
20240731,121900,172048090,3775,3775,3775,3775,0
20240731,121800,172048090,3775,3775,3775,3775,0
20240731,121700,172048090,3775,3775,3775,3775,0
20240731,121600,172048090,3775,3775,3775,3775,0
20240731,121500,172048090,3775,3780,3780,3775,2211
20240731,121400,163699315,3780,3780,3780,3780,0
20240731,121300,163699315,3780,3780,3780,3780,50
20240731,121200,163510315,3790,3790,3790,3790,0
20240731,121100,163510315,3790,3790,3790,3790,20
20240731,121000,163434515,3790,3790,3790,3790,0
20240731,120900,163434515,3790,3790,3790,3790,0
20240731,120800,163434515,3790,3790,3790,3790,585
20240731,120700,161217365,3790,3790,3790,3790,0
20240731,120600,161217365,3790,3790,3790,3790,0
20240731,120500,161217365,3790,3790,3790,3790,0
20240731,120400,161217365,3790,3790,3790,3790,0
20240731,120300,161217365,3790,3790,3790,3790,0
20240731,120200,161217365,3790,3790,3790,3790,0
20240731,120100,161217365,3790,3790,3790,3790,0
20240731,120000,161217365,3790,3790,3790,3790,0
20240731,115900,161217365,3790,3790,3790,3790,0
20240731,115800,161217365,3790,3790,3790,3790,20
20240731,115700,161141565,3790,3790,3790,3790,3
20240731,115600,161130195,3790,3790,3790,3790,0
20240731,115500,161130195,3790,3790,3790,3790,0
20240731,115400,161130195,3790,3790,3790,3790,40
20240731,115300,160978595,3790,3790,3790,3790,0
20240731,115200,160978595,3790,3790,3790,3790,40
20240731,115100,160826995,3790,3790,3790,3790,50
20240731,115000,160637495,3790,3775,3790,3775,2
20240731,114900,160629930,3775,3775,3775,3775,0
20240731,114800,160629930,3775,3780,3780,3775,1200
20240731,114700,156099625,3790,3790,3790,3790,0
20240731,114600,156099625,3790,3790,3790,3790,0
20240731,114500,156099625,3790,3790,3790,3790,0
20240731,114400,156099625,3790,3790,3790,3790,0
20240731,114300,156099625,3790,3790,3790,3790,0
20240731,114200,156099625,3790,3790,3790,3790,0
20240731,114100,156099625,3790,3790,3790,3790,0
20240731,114000,156099625,3790,3790,3790,3790,0
20240731,113900,156099625,3790,3790,3790,3790,0
20240731,113800,156099625,3790,3790,3790,3790,2375
20240731,113700,147098375,3790,3790,3790,3790,150
20240731,113600,146529875,3790,3790,3790,3790,0
20240731,113500,146529875,3790,3790,3790,3790,10
20240731,113400,146491975,3790,3790,3790,3790,1
20240731,113300,146488185,3785,3785,3785,3785,280
20240731,113200,145428385,3785,3785,3785,3785,1
20240731,113100,145424600,3785,3785,3785,3785,0
20240731,113000,145424600,3785,3785,3785,3785,0
20240731,112900,145424600,3785,3785,3785,3785,0
20240731,112800,145424600,3785,3785,3785,3785,0
20240731,112700,145424600,3785,3785,3785,3785,0
20240731,112600,145424600,3785,3785,3785,3785,0
20240731,112500,145424600,3785,3785,3785,3785,50
20240731,112400,145235350,3790,3790,3790,3790,0
20240731,112300,145235350,3790,3785,3790,3785,179
20240731,112200,144557785,3785,3785,3785,3785,0
20240731,112100,144557785,3785,3785,3785,3785,10
20240731,112000,144519935,3775,3775,3775,3775,0
20240731,111900,144519935,3775,3775,3775,3775,0
20240731,111800,144519935,3775,3775,3775,3775,0
20240731,111700,144519935,3775,3785,3785,3775,553
20240731,111600,142432240,3785,3780,3785,3780,11
20240731,111500,142390610,3780,3780,3780,3780,0
20240731,111400,142390610,3780,3780,3780,3780,10
20240731,111300,142352810,3775,3775,3775,3775,0
20240731,111200,142352810,3775,3775,3775,3775,0
20240731,111100,142352810,3775,3775,3775,3775,0
20240731,111000,142352810,3775,3775,3775,3775,0
20240731,110900,142352810,3775,3775,3775,3775,0
20240731,110800,142352810,3775,3775,3775,3775,0
20240731,110700,142352810,3775,3775,3775,3775,10
20240731,110600,142315060,3770,3770,3770,3770,0
20240731,110500,142315060,3770,3770,3770,3770,0
20240731,110400,142315060,3770,3770,3770,3770,0
20240731,110300,142315060,3770,3770,3770,3770,40
20240731,110200,142164260,3770,3770,3770,3770,0
20240731,110100,142164260,3770,3770,3770,3770,849
20240731,110000,138963530,3770,3780,3780,3770,2972
20240731,105900,127756420,3785,3785,3785,3785,100
20240731,105800,127377920,3785,3785,3785,3785,0
20240731,105700,127377920,3785,3785,3785,3785,0
20240731,105600,127377920,3785,3785,3785,3785,1
20240731,105500,127374135,3780,3780,3780,3780,5
20240731,105400,127355235,3775,3775,3775,3775,0
20240731,105300,127355235,3775,3775,3775,3775,0
20240731,105200,127355235,3775,3775,3775,3775,0
20240731,105100,127355235,3775,3785,3785,3775,1421
20240731,105000,121987150,3790,3790,3790,3790,0
20240731,104900,121987150,3790,3790,3790,3790,0
20240731,104800,121987150,3790,3790,3790,3790,0
20240731,104700,121987150,3790,3790,3790,3790,0
20240731,104600,121987150,3790,3790,3790,3790,938
20240731,104500,118432130,3790,3790,3790,3790,0
20240731,104400,118432130,3790,3790,3790,3790,5
20240731,104300,118413180,3795,3795,3795,3795,2
20240731,104200,118405590,3785,3785,3785,3785,0
20240731,104100,118405590,3785,3785,3785,3785,0
20240731,104000,118405590,3785,3785,3785,3785,220
20240731,103900,117572890,3795,3795,3795,3795,0
20240731,103800,117572890,3795,3795,3795,3795,0
20240731,103700,117572890,3795,3795,3795,3795,0
20240731,103600,117572890,3795,3790,3795,3790,11
20240731,103500,117531195,3790,3790,3790,3790,0
20240731,103400,117531195,3790,3790,3790,3790,57
20240731,103300,117315165,3795,3800,3800,3795,70
20240731,103200,117049335,3805,3805,3805,3805,10
20240731,103100,117011285,3805,3805,3805,3805,103
20240731,103000,116619370,3805,3805,3805,3805,1
20240731,102900,116615565,3805,3805,3805,3805,1
20240731,102800,116611760,3805,3805,3805,3805,1
20240731,102700,116607955,3795,3795,3795,3795,0
20240731,102600,116607955,3795,3795,3795,3795,0
20240731,102500,116607955,3795,3795,3795,3795,10
20240731,102400,116570005,3795,3800,3800,3795,660
20240731,102300,114063890,3805,3805,3805,3805,2
20240731,102200,114056280,3805,3805,3805,3805,20
20240731,102100,113980180,3805,3805,3805,3805,0
20240731,102000,113980180,3805,3805,3805,3805,0
20240731,101900,113980180,3805,3805,3805,3805,1
20240731,101800,113976375,3805,3805,3805,3805,0
20240731,101700,113976375,3805,3805,3805,3805,1
20240731,101600,113972570,3790,3790,3790,3790,130
20240731,101500,113479870,3805,3805,3805,3805,0
20240731,101400,113479870,3805,3800,3805,3800,182
20240731,101300,112788265,3785,3785,3785,3785,3
20240731,101200,112776910,3785,3795,3795,3785,100
20240731,101100,112398310,3795,3795,3795,3795,0
20240731,101000,112398310,3795,3795,3795,3795,0
20240731,100900,112398310,3795,3795,3795,3795,20
20240731,100800,112322410,3770,3800,3800,3770,5889
20240731,100700,90096070,3800,3800,3800,3800,100
20240731,100600,89716070,3800,3800,3800,3800,1
20240731,100500,89712270,3800,3800,3800,3790,1507
20240731,100400,83987710,3795,3800,3800,3795,821
20240731,100300,80871515,3800,3810,3810,3800,22
20240731,100200,80787865,3810,3805,3810,3805,158
20240731,100100,80186660,3810,3810,3810,3810,21
20240731,100000,80106650,3810,3810,3810,3810,0
20240731,095900,80106650,3810,3810,3810,3810,5
20240731,095800,80087600,3810,3810,3810,3810,158
20240731,095700,79485620,3810,3810,3810,3810,0
20240731,095600,79485620,3810,3805,3810,3805,10
20240731,095500,79447550,3805,3805,3805,3805,4
20240731,095400,79432330,3805,3805,3805,3805,5
20240731,095300,79413305,3810,3810,3810,3810,0
20240731,095200,79413305,3810,3810,3810,3810,0
20240731,095100,79413305,3810,3785,3810,3785,15
20240731,095000,79356280,3780,3805,3805,3780,3237
20240731,094900,67080535,3810,3810,3810,3810,3
20240731,094800,67069105,3810,3805,3810,3805,13
20240731,094700,67019595,3810,3810,3810,3810,10
20240731,094600,66981495,3810,3810,3810,3810,1
20240731,094500,66977685,3810,3810,3810,3810,0
20240731,094400,66977685,3810,3810,3810,3810,10
20240731,094300,66939585,3810,3810,3810,3810,6
20240731,094200,66916725,3810,3810,3810,3810,1256
20240731,094100,62131365,3810,3810,3810,3810,0
20240731,094000,62131365,3810,3805,3810,3805,6
20240731,093900,62108530,3805,3805,3805,3805,44
20240731,093800,61941110,3810,3810,3810,3810,45
20240731,093700,61769660,3810,3810,3810,3810,48
20240731,093600,61586780,3810,3810,3810,3810,37
20240731,093500,61445810,3800,3800,3800,3800,19
20240731,093400,61373610,3800,3800,3800,3800,3
20240731,093300,61362210,3800,3800,3800,3800,8
20240731,093200,61331810,3800,3800,3800,3800,6
20240731,093100,61309010,3820,3805,3820,3795,231
20240731,093000,60431690,3800,3810,3830,3800,1029
20240731,092900,56511210,3810,3810,3810,3810,5
20240731,092800,56492160,3830,3830,3830,3830,6
20240731,092700,56469180,3830,3830,3830,3830,40
20240731,092600,56315980,3830,3830,3830,3830,125
20240731,092500,55837230,3840,3840,3840,3840,0
20240731,092400,55837230,3840,3840,3840,3840,20
20240731,092300,55760430,3840,3790,3840,3790,3220
20240731,092200,43537755,3790,3785,3790,3785,3893
20240731,092100,28802740,3780,3785,3785,3780,3
20240731,092000,28791395,3780,3780,3780,3780,295
20240731,091900,27676295,3780,3780,3780,3780,151
20240731,091800,27105515,3785,3785,3785,3785,15
20240731,091700,27048740,3785,3785,3785,3785,0
20240731,091600,27048740,3785,3785,3785,3780,266
20240731,091500,26041955,3785,3785,3785,3785,10
20240731,091400,26004105,3775,3775,3775,3770,574
20240731,091300,23838255,3775,3780,3780,3775,1506
20240731,091200,18151200,3785,3785,3785,3785,359
20240731,091100,16792385,3785,3800,3800,3785,1109
20240731,091000,12587495,3795,3800,3800,3795,290
20240731,090900,11486035,3805,3805,3805,3805,0
20240731,090800,11486035,3805,3805,3805,3805,60
20240731,090700,11257735,3800,3830,3830,3800,363
20240731,090600,9874155,3840,3840,3840,3840,11
20240731,090500,9831915,3840,3840,3840,3840,0
20240731,090400,9831915,3840,3830,3840,3825,1508
20240731,090300,4041295,3830,3830,3840,3830,44
20240731,090200,3872735,3840,3840,3840,3840,39
20240731,090100,3722975,3840,3830,3840,3830,62
20240731,090000,3485255,3825,3830,3830,3825,910