KissMeData/087600/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,195600,178575960,8560,8560,8560,8560,1432
20240731,195500,178575960,8560,8560,8560,8560,0
20240731,195400,178575960,8560,8560,8560,8560,0
20240731,195300,178575960,8560,8560,8560,8560,0
20240731,195200,178575960,8560,8560,8560,8560,0
20240731,195100,178575960,8560,8560,8560,8560,0
20240731,195000,178575960,8560,8560,8560,8560,0
20240731,194900,178575960,8560,8560,8560,8560,0
20240731,194800,178575960,8560,8560,8560,8560,0
20240731,194700,178575960,8560,8560,8560,8560,0
20240731,194600,178575960,8560,8560,8560,8560,0
20240731,194500,178575960,8560,8560,8560,8560,0
20240731,194400,178575960,8560,8560,8560,8560,0
20240731,194300,178575960,8560,8560,8560,8560,0
20240731,194200,178575960,8560,8560,8560,8560,0
20240731,194100,178575960,8560,8560,8560,8560,0
20240731,194000,178575960,8560,8560,8560,8560,0
20240731,193900,178575960,8560,8560,8560,8560,0
20240731,193800,178575960,8560,8560,8560,8560,0
20240731,193700,178575960,8560,8560,8560,8560,0
20240731,193600,178575960,8560,8560,8560,8560,0
20240731,193500,178575960,8560,8560,8560,8560,0
20240731,193400,178575960,8560,8560,8560,8560,0
20240731,193300,178575960,8560,8560,8560,8560,0
20240731,193200,178575960,8560,8560,8560,8560,0
20240731,193100,178575960,8560,8560,8560,8560,0
20240731,193000,178575960,8560,8560,8560,8560,0
20240731,192900,178575960,8560,8560,8560,8560,0
20240731,192800,178575960,8560,8560,8560,8560,0
20240731,192700,178575960,8560,8560,8560,8560,0
20240731,192600,178575960,8560,8560,8560,8560,1432
20240731,192500,178575960,8560,8560,8560,8560,0
20240731,192400,178575960,8560,8560,8560,8560,0
20240731,192300,178575960,8560,8560,8560,8560,0
20240731,192200,178575960,8560,8560,8560,8560,0
20240731,192100,178575960,8560,8560,8560,8560,0
20240731,192000,178575960,8560,8560,8560,8560,0
20240731,191900,178575960,8560,8560,8560,8560,0
20240731,191800,178575960,8560,8560,8560,8560,0
20240731,191700,178575960,8560,8560,8560,8560,0
20240731,191600,178575960,8560,8560,8560,8560,0
20240731,191500,178575960,8560,8560,8560,8560,0
20240731,191400,178575960,8560,8560,8560,8560,0
20240731,191300,178575960,8560,8560,8560,8560,0
20240731,191200,178575960,8560,8560,8560,8560,0
20240731,191100,178575960,8560,8560,8560,8560,0
20240731,191000,178575960,8560,8560,8560,8560,0
20240731,190900,178575960,8560,8560,8560,8560,0
20240731,190800,178575960,8560,8560,8560,8560,0
20240731,190700,178575960,8560,8560,8560,8560,0
20240731,190600,178575960,8560,8560,8560,8560,0
20240731,190500,178575960,8560,8560,8560,8560,0
20240731,190400,178575960,8560,8560,8560,8560,0
20240731,190300,178575960,8560,8560,8560,8560,0
20240731,190200,178575960,8560,8560,8560,8560,0
20240731,190100,178575960,8560,8560,8560,8560,0
20240731,190000,178575960,8560,8560,8560,8560,0
20240731,185900,178575960,8560,8560,8560,8560,0
20240731,185800,178575960,8560,8560,8560,8560,0
20240731,185700,178575960,8560,8560,8560,8560,0
20240731,185600,178575960,8560,8560,8560,8560,1432
20240731,185500,178575960,8560,8560,8560,8560,0
20240731,185400,178575960,8560,8560,8560,8560,0
20240731,185300,178575960,8560,8560,8560,8560,0
20240731,185200,178575960,8560,8560,8560,8560,0
20240731,185100,178575960,8560,8560,8560,8560,0
20240731,185000,178575960,8560,8560,8560,8560,0
20240731,184900,178575960,8560,8560,8560,8560,0
20240731,184800,178575960,8560,8560,8560,8560,0
20240731,184700,178575960,8560,8560,8560,8560,0
20240731,184600,178575960,8560,8560,8560,8560,0
20240731,184500,178575960,8560,8560,8560,8560,0
20240731,184400,178575960,8560,8560,8560,8560,0
20240731,184300,178575960,8560,8560,8560,8560,0
20240731,184200,178575960,8560,8560,8560,8560,0
20240731,184100,178575960,8560,8560,8560,8560,0
20240731,184000,178575960,8560,8560,8560,8560,0
20240731,183900,178575960,8560,8560,8560,8560,0
20240731,183800,178575960,8560,8560,8560,8560,0
20240731,183700,178575960,8560,8560,8560,8560,0
20240731,183600,178575960,8560,8560,8560,8560,0
20240731,183500,178575960,8560,8560,8560,8560,0
20240731,183400,178575960,8560,8560,8560,8560,0
20240731,183300,178575960,8560,8560,8560,8560,0
20240731,183200,178575960,8560,8560,8560,8560,0
20240731,183100,178575960,8560,8560,8560,8560,0
20240731,183000,178575960,8560,8560,8560,8560,0
20240731,182900,178575960,8560,8560,8560,8560,0
20240731,182800,178575960,8560,8560,8560,8560,0
20240731,182700,178575960,8560,8560,8560,8560,0
20240731,182600,178575960,8560,8560,8560,8560,1432
20240731,182500,178575960,8560,8560,8560,8560,0
20240731,182400,178575960,8560,8560,8560,8560,0
20240731,182300,178575960,8560,8560,8560,8560,0
20240731,182200,178575960,8560,8560,8560,8560,0
20240731,182100,178575960,8560,8560,8560,8560,0
20240731,182000,178575960,8560,8560,8560,8560,0
20240731,181900,178575960,8560,8560,8560,8560,0
20240731,181800,178575960,8560,8560,8560,8560,0
20240731,181700,178575960,8560,8560,8560,8560,0
20240731,181600,178575960,8560,8560,8560,8560,0
20240731,181500,178575960,8560,8560,8560,8560,0
20240731,181400,178575960,8560,8560,8560,8560,0
20240731,181300,178575960,8560,8560,8560,8560,0
20240731,181200,178575960,8560,8560,8560,8560,0
20240731,181100,178575960,8560,8560,8560,8560,0
20240731,181000,178575960,8560,8560,8560,8560,0
20240731,180900,178575960,8560,8560,8560,8560,0
20240731,180800,178575960,8560,8560,8560,8560,0
20240731,180700,178575960,8560,8560,8560,8560,0
20240731,180600,178575960,8560,8560,8560,8560,0
20240731,180500,178575960,8560,8560,8560,8560,0
20240731,180400,178575960,8560,8560,8560,8560,0
20240731,180300,178575960,8560,8560,8560,8560,0
20240731,180200,178575960,8560,8560,8560,8560,0
20240731,180100,178575960,8560,8560,8560,8560,0
20240731,180000,178575960,8560,8560,8560,8560,0
20240731,175900,178575960,8560,8560,8560,8560,0
20240731,175800,178575960,8560,8560,8560,8560,0
20240731,175700,178575960,8560,8560,8560,8560,0
20240731,175600,178575960,8560,8560,8560,8560,1432
20240731,175500,178575960,8560,8560,8560,8560,0
20240731,175400,178575960,8560,8560,8560,8560,0
20240731,175300,178575960,8560,8560,8560,8560,0
20240731,175200,178575960,8560,8560,8560,8560,0
20240731,175100,178575960,8560,8560,8560,8560,0
20240731,175000,178575960,8560,8560,8560,8560,0
20240731,174900,178575960,8560,8560,8560,8560,0
20240731,174800,178575960,8560,8560,8560,8560,0
20240731,174700,178575960,8560,8560,8560,8560,0
20240731,174600,178575960,8560,8560,8560,8560,0
20240731,174500,178575960,8560,8560,8560,8560,0
20240731,174400,178575960,8560,8560,8560,8560,0
20240731,174300,178575960,8560,8560,8560,8560,0
20240731,174200,178575960,8560,8560,8560,8560,0
20240731,174100,178575960,8560,8560,8560,8560,0
20240731,174000,178575960,8560,8560,8560,8560,0
20240731,173900,178575960,8560,8560,8560,8560,0
20240731,173800,178575960,8560,8560,8560,8560,0
20240731,173700,178575960,8560,8560,8560,8560,0
20240731,173600,178575960,8560,8560,8560,8560,0
20240731,173500,178575960,8560,8560,8560,8560,0
20240731,173400,178575960,8560,8560,8560,8560,0
20240731,173300,178575960,8560,8560,8560,8560,0
20240731,173200,178575960,8560,8560,8560,8560,0
20240731,173100,178575960,8560,8560,8560,8560,0
20240731,173000,178575960,8560,8560,8560,8560,0
20240731,172900,178575960,8560,8560,8560,8560,0
20240731,172800,178575960,8560,8560,8560,8560,0
20240731,172700,178575960,8560,8560,8560,8560,0
20240731,172600,178575960,8560,8560,8560,8560,1432
20240731,172500,178575960,8560,8560,8560,8560,0
20240731,172400,178575960,8560,8560,8560,8560,0
20240731,172300,178575960,8560,8560,8560,8560,0
20240731,172200,178575960,8560,8560,8560,8560,0
20240731,172100,178575960,8560,8560,8560,8560,0
20240731,172000,178575960,8560,8560,8560,8560,0
20240731,171900,178575960,8560,8560,8560,8560,0
20240731,171800,178575960,8560,8560,8560,8560,0
20240731,171700,178575960,8560,8560,8560,8560,0
20240731,171600,178575960,8560,8560,8560,8560,0
20240731,171500,178575960,8560,8560,8560,8560,0
20240731,171400,178575960,8560,8560,8560,8560,0
20240731,171300,178575960,8560,8560,8560,8560,0
20240731,171200,178575960,8560,8560,8560,8560,0
20240731,171100,178575960,8560,8560,8560,8560,0
20240731,171000,178575960,8560,8560,8560,8560,0
20240731,170900,178575960,8560,8560,8560,8560,0
20240731,170800,178575960,8560,8560,8560,8560,0
20240731,170700,178575960,8560,8560,8560,8560,0
20240731,170600,178575960,8560,8560,8560,8560,0
20240731,170500,178575960,8560,8560,8560,8560,0
20240731,170400,178575960,8560,8560,8560,8560,0
20240731,170300,178575960,8560,8560,8560,8560,0
20240731,170200,178575960,8560,8560,8560,8560,0
20240731,170100,178575960,8560,8560,8560,8560,0
20240731,170000,178575960,8560,8560,8560,8560,0
20240731,165900,178575960,8560,8560,8560,8560,0
20240731,165800,178575960,8560,8560,8560,8560,0
20240731,165700,178575960,8560,8560,8560,8560,0
20240731,165600,178575960,8560,8560,8560,8560,1432
20240731,165500,178575960,8560,8560,8560,8560,0
20240731,165400,178575960,8560,8560,8560,8560,0
20240731,165300,178575960,8560,8560,8560,8560,0
20240731,165200,178575960,8560,8560,8560,8560,0
20240731,165100,178575960,8560,8560,8560,8560,0
20240731,165000,178575960,8560,8560,8560,8560,0
20240731,164900,178575960,8560,8560,8560,8560,0
20240731,164800,178575960,8560,8560,8560,8560,0
20240731,164700,178575960,8560,8560,8560,8560,0
20240731,164600,178575960,8560,8560,8560,8560,0
20240731,164500,178575960,8560,8560,8560,8560,0
20240731,164400,178575960,8560,8560,8560,8560,0
20240731,164300,178575960,8560,8560,8560,8560,0
20240731,164200,178575960,8560,8560,8560,8560,0
20240731,164100,178575960,8560,8560,8560,8560,0
20240731,164000,178575960,8560,8560,8560,8560,0
20240731,163900,178575960,8560,8560,8560,8560,0
20240731,163800,178575960,8560,8560,8560,8560,0
20240731,163700,178575960,8560,8560,8560,8560,0
20240731,163600,178575960,8560,8560,8560,8560,0
20240731,163500,178575960,8560,8560,8560,8560,0
20240731,163400,178575960,8560,8560,8560,8560,0
20240731,163300,178575960,8560,8560,8560,8560,0
20240731,163200,178575960,8560,8560,8560,8560,0
20240731,163100,178575960,8560,8560,8560,8560,0
20240731,163000,178575960,8560,8560,8560,8560,0
20240731,162900,178575960,8560,8560,8560,8560,0
20240731,162800,178575960,8560,8560,8560,8560,0
20240731,162700,178575960,8560,8560,8560,8560,0
20240731,162600,178575960,8560,8560,8560,8560,1432
20240731,162500,178575960,8560,8560,8560,8560,0
20240731,162400,178575960,8560,8560,8560,8560,0
20240731,162300,178575960,8560,8560,8560,8560,0
20240731,162200,178575960,8560,8560,8560,8560,0
20240731,162100,178575960,8560,8560,8560,8560,0
20240731,162000,178575960,8560,8560,8560,8560,0
20240731,161900,178575960,8560,8560,8560,8560,0
20240731,161800,178575960,8560,8560,8560,8560,0
20240731,161700,178575960,8560,8560,8560,8560,0
20240731,161600,178575960,8560,8560,8560,8560,0
20240731,161500,178575960,8560,8560,8560,8560,0
20240731,161400,178575960,8560,8560,8560,8560,0
20240731,161300,178575960,8560,8560,8560,8560,0
20240731,161200,178575960,8560,8560,8560,8560,0
20240731,161100,178575960,8560,8560,8560,8560,0
20240731,161000,178575960,8560,8560,8560,8560,0
20240731,160900,178575960,8560,8560,8560,8560,0
20240731,160800,178575960,8560,8560,8560,8560,0
20240731,160700,178575960,8560,8560,8560,8560,0
20240731,160600,178575960,8560,8560,8560,8560,0
20240731,160500,178575960,8560,8560,8560,8560,0
20240731,160400,178575960,8560,8560,8560,8560,0
20240731,160300,178575960,8560,8560,8560,8560,0
20240731,160200,178575960,8560,8560,8560,8560,0
20240731,160100,178575960,8560,8560,8560,8560,0
20240731,160000,178575960,8560,8560,8560,8560,0
20240731,155900,178575960,8560,8560,8560,8560,0
20240731,155800,178575960,8560,8560,8560,8560,0
20240731,155700,178575960,8560,8560,8560,8560,0
20240731,155600,178575960,8560,8560,8560,8560,1432
20240731,155500,178575960,8560,8560,8560,8560,0
20240731,155400,178575960,8560,8560,8560,8560,0
20240731,155300,178575960,8560,8560,8560,8560,0
20240731,155200,178575960,8560,8560,8560,8560,0
20240731,155100,178575960,8560,8560,8560,8560,0
20240731,155000,178575960,8560,8560,8560,8560,0
20240731,154900,178575960,8560,8560,8560,8560,0
20240731,154800,178575960,8560,8560,8560,8560,0
20240731,154700,178575960,8560,8560,8560,8560,0
20240731,154600,178575960,8560,8560,8560,8560,0
20240731,154500,178575960,8560,8560,8560,8560,0
20240731,154400,178575960,8560,8560,8560,8560,0
20240731,154300,178575960,8560,8560,8560,8560,0
20240731,154200,178575960,8560,8560,8560,8560,0
20240731,154100,178575960,8560,8560,8560,8560,0
20240731,154000,178575960,8560,8560,8560,8560,0
20240731,153900,178575960,8560,8560,8560,8560,0
20240731,153800,178575960,8560,8560,8560,8560,0
20240731,153700,178575960,8560,8560,8560,8560,0
20240731,153600,178575960,8560,8560,8560,8560,0
20240731,153500,178575960,8560,8560,8560,8560,0
20240731,153400,178575960,8560,8560,8560,8560,0
20240731,153300,178575960,8560,8560,8560,8560,0
20240731,153200,178575960,8560,8560,8560,8560,0
20240731,153100,178575960,8560,8560,8560,8560,0
20240731,153000,178575960,8560,8560,8560,8560,1432
20240731,152900,166318040,8560,8560,8560,8560,0
20240731,152800,166318040,8560,8560,8560,8560,0
20240731,152700,166318040,8560,8560,8560,8560,0
20240731,152600,166318040,8560,8560,8560,8560,0
20240731,152500,166318040,8560,8560,8560,8560,0
20240731,152400,166318040,8560,8560,8560,8560,0
20240731,152300,166318040,8560,8560,8560,8560,0
20240731,152200,166318040,8560,8560,8560,8560,0
20240731,152100,166318040,8560,8560,8560,8560,0
20240731,152000,166318040,8560,8560,8560,8560,0
20240731,151900,166318040,8560,8560,8560,8560,0
20240731,151800,166318040,8560,8560,8560,8560,0
20240731,151700,166318040,8560,8560,8560,8560,0
20240731,151600,166318040,8560,8560,8560,8560,0
20240731,151500,166318040,8560,8560,8560,8560,10
20240731,151400,166232440,8560,8560,8560,8560,0
20240731,151300,166232440,8560,8560,8560,8560,0
20240731,151200,166232440,8560,8560,8560,8560,0
20240731,151100,166232440,8560,8560,8560,8560,3
20240731,151000,166206760,8520,8520,8520,8520,0
20240731,150900,166206760,8520,8520,8520,8520,0
20240731,150800,166206760,8520,8520,8520,8520,0
20240731,150700,166206760,8520,8520,8520,8520,71
20240731,150600,165601840,8520,8520,8520,8520,0
20240731,150500,165601840,8520,8520,8520,8520,1
20240731,150400,165593320,8550,8550,8550,8550,16
20240731,150300,165456520,8570,8570,8570,8570,0
20240731,150200,165456520,8570,8570,8570,8570,0
20240731,150100,165456520,8570,8570,8570,8570,0
20240731,150000,165456520,8570,8570,8570,8570,0
20240731,145900,165456520,8570,8570,8570,8570,0
20240731,145800,165456520,8570,8570,8570,8570,0
20240731,145700,165456520,8570,8570,8570,8570,0
20240731,145600,165456520,8570,8570,8570,8570,0
20240731,145500,165456520,8570,8570,8570,8570,0
20240731,145400,165456520,8570,8570,8570,8570,0
20240731,145300,165456520,8570,8560,8570,8560,597
20240731,145200,160345860,8560,8550,8560,8550,137
20240731,145100,159174400,8530,8530,8530,8530,500
20240731,145000,154909400,8550,8550,8550,8550,83
20240731,144900,154199750,8530,8530,8530,8530,1
20240731,144800,154191220,8530,8530,8530,8530,2
20240731,144700,154174160,8540,8540,8540,8540,0
20240731,144600,154174160,8540,8530,8540,8530,149
20240731,144500,152902070,8530,8530,8530,8530,0
20240731,144400,152902070,8530,8530,8530,8530,0
20240731,144300,152902070,8530,8530,8530,8530,0
20240731,144200,152902070,8530,8530,8530,8530,247
20240731,144100,150795160,8530,8530,8530,8530,1
20240731,144000,150786630,8520,8520,8520,8520,0
20240731,143900,150786630,8520,8510,8520,8510,117
20240731,143800,149790860,8500,8500,8500,8500,0
20240731,143700,149790860,8500,8500,8500,8500,0
20240731,143600,149790860,8500,8500,8500,8500,0
20240731,143500,149790860,8500,8500,8500,8500,0
20240731,143400,149790860,8500,8500,8500,8500,0
20240731,143300,149790860,8500,8500,8500,8500,0
20240731,143200,149790860,8500,8500,8500,8500,0
20240731,143100,149790860,8500,8500,8500,8500,0
20240731,143000,149790860,8500,8500,8500,8500,0
20240731,142900,149790860,8500,8500,8500,8500,50
20240731,142800,149365860,8500,8500,8500,8500,0
20240731,142700,149365860,8500,8500,8500,8500,0
20240731,142600,149365860,8500,8500,8500,8500,0
20240731,142500,149365860,8500,8500,8500,8500,0
20240731,142400,149365860,8500,8500,8500,8500,0
20240731,142300,149365860,8500,8500,8500,8500,50
20240731,142200,148940860,8500,8500,8500,8500,0
20240731,142100,148940860,8500,8500,8500,8500,0
20240731,142000,148940860,8500,8510,8510,8490,573
20240731,141900,144071080,8500,8500,8500,8500,0
20240731,141800,144071080,8500,8500,8500,8500,0
20240731,141700,144071080,8500,8500,8500,8500,0
20240731,141600,144071080,8500,8500,8500,8500,1
20240731,141500,144062580,8500,8500,8500,8500,1
20240731,141400,144054080,8500,8500,8500,8500,117
20240731,141300,143059580,8500,8500,8500,8500,0
20240731,141200,143059580,8500,8500,8500,8500,0
20240731,141100,143059580,8500,8500,8500,8500,234
20240731,141000,141070580,8510,8510,8510,8500,135
20240731,140900,139922770,8520,8520,8520,8520,20
20240731,140800,139752370,8520,8520,8520,8520,0
20240731,140700,139752370,8520,8520,8520,8520,0
20240731,140600,139752370,8520,8520,8520,8520,0
20240731,140500,139752370,8520,8520,8520,8520,0
20240731,140400,139752370,8520,8520,8520,8520,1
20240731,140300,139743850,8520,8520,8520,8520,0
20240731,140200,139743850,8520,8500,8520,8500,3
20240731,140100,139718330,8510,8510,8510,8510,0
20240731,140000,139718330,8510,8510,8510,8510,0
20240731,135900,139718330,8510,8510,8510,8510,1
20240731,135800,139709820,8510,8510,8510,8510,0
20240731,135700,139709820,8510,8510,8510,8510,0
20240731,135600,139709820,8510,8510,8510,8510,1
20240731,135500,139701310,8520,8520,8520,8520,0
20240731,135400,139701310,8520,8500,8520,8500,41
20240731,135300,139352390,8520,8520,8520,8520,0
20240731,135200,139352390,8520,8510,8520,8510,2
20240731,135100,139335360,8520,8510,8520,8510,63
20240731,135000,138799220,8510,8500,8510,8500,217
20240731,134900,136954330,8460,8460,8460,8460,20
20240731,134800,136785130,8460,8460,8460,8460,0
20240731,134700,136785130,8460,8460,8460,8460,0
20240731,134600,136785130,8460,8460,8460,8460,0
20240731,134500,136785130,8460,8460,8460,8460,1
20240731,134400,136776670,8470,8500,8500,8470,522
20240731,134300,132351580,8540,8540,8540,8540,1
20240731,134200,132343040,8510,8510,8510,8510,91
20240731,134100,131568630,8510,8510,8510,8510,0
20240731,134000,131568630,8510,8500,8510,8500,226
20240731,133900,129647620,8560,8560,8560,8560,0
20240731,133800,129647620,8560,8560,8560,8560,1
20240731,133700,129639060,8500,8560,8560,8500,48
20240731,133600,129231000,8560,8530,8560,8530,4688
20240731,133500,89180690,8530,8530,8530,8530,0
20240731,133400,89180690,8530,8520,8530,8520,40
20240731,133300,88839600,8520,8510,8520,8510,431
20240731,133200,85171780,8520,8460,8520,8460,1752
20240731,133100,70301240,8470,8470,8470,8470,11
20240731,133000,70208070,8470,8470,8470,8470,11
20240731,132900,70114900,8470,8470,8470,8470,0
20240731,132800,70114900,8470,8450,8470,8450,131
20240731,132700,69007330,8410,8410,8410,8410,0
20240731,132600,69007330,8410,8410,8410,8410,0
20240731,132500,69007330,8410,8410,8410,8410,2
20240731,132400,68990510,8460,8460,8460,8460,12
20240731,132300,68888990,8410,8410,8410,8410,0
20240731,132200,68888990,8410,8410,8410,8410,0
20240731,132100,68888990,8410,8410,8410,8410,0
20240731,132000,68888990,8410,8440,8440,8410,500
20240731,131900,64683520,8450,8450,8450,8450,0
20240731,131800,64683520,8450,8450,8450,8450,0
20240731,131700,64683520,8450,8450,8450,8450,0
20240731,131600,64683520,8450,8450,8450,8450,10
20240731,131500,64599020,8430,8430,8430,8430,37
20240731,131400,64287110,8510,8380,8510,8380,2436
20240731,131300,43709580,8370,8300,8370,8300,596
20240731,131200,38726690,8350,8350,8350,8350,0
20240731,131100,38726690,8350,8340,8350,8340,130
20240731,131000,37641290,8340,8340,8340,8340,0
20240731,130900,37641290,8340,8340,8340,8340,0
20240731,130800,37641290,8340,8340,8340,8340,0
20240731,130700,37641290,8340,8340,8340,8340,0
20240731,130600,37641290,8340,8340,8340,8340,0
20240731,130500,37641290,8340,8340,8340,8340,0
20240731,130400,37641290,8340,8340,8340,8340,1
20240731,130300,37632950,8280,8280,8280,8280,0
20240731,130200,37632950,8280,8280,8280,8280,0
20240731,130100,37632950,8280,8280,8280,8280,0
20240731,130000,37632950,8280,8280,8280,8280,0
20240731,125900,37632950,8280,8280,8290,8280,48
20240731,125800,37235330,8280,8340,8340,8280,167
20240731,125700,35843450,8340,8340,8340,8340,0
20240731,125600,35843450,8340,8340,8340,8340,0
20240731,125500,35843450,8340,8340,8340,8340,0
20240731,125400,35843450,8340,8340,8340,8340,0
20240731,125300,35843450,8340,8340,8340,8340,0
20240731,125200,35843450,8340,8340,8340,8340,0
20240731,125100,35843450,8340,8340,8340,8340,0
20240731,125000,35843450,8340,8340,8340,8340,0
20240731,124900,35843450,8340,8340,8340,8340,0
20240731,124800,35843450,8340,8340,8340,8340,0
20240731,124700,35843450,8340,8340,8340,8340,0
20240731,124600,35843450,8340,8340,8340,8340,0
20240731,124500,35843450,8340,8340,8340,8340,0
20240731,124400,35843450,8340,8340,8340,8340,0
20240731,124300,35843450,8340,8340,8340,8340,1
20240731,124200,35835110,8330,8280,8330,8280,193
20240731,124100,34234920,8310,8290,8310,8290,88
20240731,124000,33504240,8280,8280,8280,8280,11
20240731,123900,33413160,8230,8230,8230,8230,0
20240731,123800,33413160,8230,8230,8230,8230,0
20240731,123700,33413160,8230,8230,8230,8230,40
20240731,123600,33083960,8230,8230,8230,8230,0
20240731,123500,33083960,8230,8230,8230,8230,0
20240731,123400,33083960,8230,8230,8230,8230,0
20240731,123300,33083960,8230,8230,8230,8230,6
20240731,123200,33034580,8230,8230,8230,8230,0
20240731,123100,33034580,8230,8230,8230,8230,100
20240731,123000,32211580,8230,8230,8230,8230,200
20240731,122900,30565580,8240,8240,8240,8240,144
20240731,122800,29379020,8240,8240,8240,8240,0
20240731,122700,29379020,8240,8240,8240,8240,0
20240731,122600,29379020,8240,8240,8240,8240,0
20240731,122500,29379020,8240,8240,8240,8240,0
20240731,122400,29379020,8240,8240,8240,8240,0
20240731,122300,29379020,8240,8240,8240,8240,0
20240731,122200,29379020,8240,8240,8240,8240,0
20240731,122100,29379020,8240,8240,8240,8240,0
20240731,122000,29379020,8240,8240,8240,8240,0
20240731,121900,29379020,8240,8240,8240,8240,0
20240731,121800,29379020,8240,8240,8240,8240,0
20240731,121700,29379020,8240,8240,8240,8240,0
20240731,121600,29379020,8240,8240,8240,8240,0
20240731,121500,29379020,8240,8240,8240,8240,0
20240731,121400,29379020,8240,8240,8240,8240,0
20240731,121300,29379020,8240,8240,8240,8240,0
20240731,121200,29379020,8240,8240,8240,8240,0
20240731,121100,29379020,8240,8240,8240,8240,0
20240731,121000,29379020,8240,8240,8240,8240,0
20240731,120900,29379020,8240,8240,8240,8240,0
20240731,120800,29379020,8240,8240,8240,8240,0
20240731,120700,29379020,8240,8240,8240,8240,0
20240731,120600,29379020,8240,8240,8240,8240,0
20240731,120500,29379020,8240,8240,8240,8240,0
20240731,120400,29379020,8240,8240,8240,8240,0
20240731,120300,29379020,8240,8240,8240,8240,0
20240731,120200,29379020,8240,8240,8240,8240,0
20240731,120100,29379020,8240,8240,8240,8240,0
20240731,120000,29379020,8240,8240,8240,8240,0
20240731,115900,29379020,8240,8240,8240,8240,0
20240731,115800,29379020,8240,8240,8240,8240,0
20240731,115700,29379020,8240,8240,8240,8240,1
20240731,115600,29370780,8240,8240,8240,8240,0
20240731,115500,29370780,8240,8240,8240,8240,0
20240731,115400,29370780,8240,8240,8240,8240,1
20240731,115300,29362540,8330,8330,8330,8330,0
20240731,115200,29362540,8330,8330,8330,8330,0
20240731,115100,29362540,8330,8330,8330,8330,0
20240731,115000,29362540,8330,8330,8330,8330,0
20240731,114900,29362540,8330,8330,8330,8330,0
20240731,114800,29362540,8330,8330,8330,8330,0
20240731,114700,29362540,8330,8330,8330,8330,0
20240731,114600,29362540,8330,8330,8330,8330,0
20240731,114500,29362540,8330,8330,8330,8330,0
20240731,114400,29362540,8330,8330,8330,8330,0
20240731,114300,29362540,8330,8330,8330,8330,0
20240731,114200,29362540,8330,8330,8330,8330,0
20240731,114100,29362540,8330,8330,8330,8330,0
20240731,114000,29362540,8330,8330,8330,8330,0
20240731,113900,29362540,8330,8330,8330,8330,1
20240731,113800,29354210,8330,8330,8330,8330,0
20240731,113700,29354210,8330,8330,8330,8330,0
20240731,113600,29354210,8330,8330,8330,8330,0
20240731,113500,29354210,8330,8330,8330,8330,5
20240731,113400,29312560,8330,8330,8330,8330,0
20240731,113300,29312560,8330,8250,8330,8250,5
20240731,113200,29271040,8220,8290,8290,8220,212
20240731,113100,27519920,8290,8290,8290,8290,0
20240731,113000,27519920,8290,8290,8290,8290,252
20240731,112900,25430840,8230,8240,8240,8210,383
20240731,112800,22280970,8280,8280,8280,8280,0
20240731,112700,22280970,8280,8280,8280,8280,1
20240731,112600,22272690,8240,8240,8240,8240,0
20240731,112500,22272690,8240,8240,8240,8240,0
20240731,112400,22272690,8240,8240,8240,8240,0
20240731,112300,22272690,8240,8240,8240,8240,0
20240731,112200,22272690,8240,8240,8240,8240,0
20240731,112100,22272690,8240,8240,8240,8240,0
20240731,112000,22272690,8240,8240,8240,8240,0
20240731,111900,22272690,8240,8240,8240,8240,9
20240731,111800,22198530,8250,8250,8250,8250,0
20240731,111700,22198530,8250,8250,8250,8250,0
20240731,111600,22198530,8250,8250,8250,8250,400
20240731,111500,18898530,8250,8250,8250,8250,0
20240731,111400,18898530,8250,8250,8250,8250,0
20240731,111300,18898530,8250,8250,8250,8250,0
20240731,111200,18898530,8250,8250,8250,8250,0
20240731,111100,18898530,8250,8250,8250,8250,0
20240731,111000,18898530,8250,8250,8250,8250,0
20240731,110900,18898530,8250,8250,8250,8250,0
20240731,110800,18898530,8250,8250,8250,8250,0
20240731,110700,18898530,8250,8250,8250,8250,0
20240731,110600,18898530,8250,8250,8250,8250,0
20240731,110500,18898530,8250,8250,8250,8250,0
20240731,110400,18898530,8250,8260,8260,8250,100
20240731,110300,18073520,8250,8250,8250,8250,0
20240731,110200,18073520,8250,8260,8260,8250,2
20240731,110100,18057010,8250,8250,8250,8250,0
20240731,110000,18057010,8250,8260,8260,8250,25
20240731,105900,17850650,8260,8260,8260,8260,0
20240731,105800,17850650,8260,8260,8260,8260,14
20240731,105700,17735010,8250,8250,8250,8250,0
20240731,105600,17735010,8250,8280,8280,8250,464
20240731,105500,13902540,8320,8320,8320,8320,0
20240731,105400,13902540,8320,8320,8320,8320,0
20240731,105300,13902540,8320,8320,8320,8320,1
20240731,105200,13894220,8290,8290,8290,8290,0
20240731,105100,13894220,8290,8290,8290,8290,0
20240731,105000,13894220,8290,8290,8290,8290,10
20240731,104900,13811320,8340,8340,8340,8340,0
20240731,104800,13811320,8340,8340,8340,8340,0
20240731,104700,13811320,8340,8340,8340,8340,1
20240731,104600,13802980,8300,8300,8300,8300,0
20240731,104500,13802980,8300,8300,8300,8300,15
20240731,104400,13678480,8360,8360,8360,8360,0
20240731,104300,13678480,8360,8360,8360,8360,0
20240731,104200,13678480,8360,8360,8360,8360,0
20240731,104100,13678480,8360,8360,8360,8360,1
20240731,104000,13670120,8300,8300,8300,8300,0
20240731,103900,13670120,8300,8300,8300,8300,0
20240731,103800,13670120,8300,8300,8300,8300,0
20240731,103700,13670120,8300,8300,8300,8300,0
20240731,103600,13670120,8300,8300,8300,8300,0
20240731,103500,13670120,8300,8300,8300,8300,0
20240731,103400,13670120,8300,8300,8300,8300,0
20240731,103300,13670120,8300,8300,8300,8300,0
20240731,103200,13670120,8300,8300,8300,8300,0
20240731,103100,13670120,8300,8300,8300,8300,0
20240731,103000,13670120,8300,8300,8300,8300,0
20240731,102900,13670120,8300,8300,8300,8300,0
20240731,102800,13670120,8300,8300,8300,8300,0
20240731,102700,13670120,8300,8300,8300,8300,0
20240731,102600,13670120,8300,8320,8320,8300,17
20240731,102500,13528820,8390,8390,8390,8390,6
20240731,102400,13478480,8320,8320,8320,8320,10
20240731,102300,13395280,8390,8390,8390,8390,0
20240731,102200,13395280,8390,8390,8390,8390,0
20240731,102100,13395280,8390,8390,8390,8390,0
20240731,102000,13395280,8390,8390,8390,8390,0
20240731,101900,13395280,8390,8390,8390,8390,0
20240731,101800,13395280,8390,8390,8390,8390,0
20240731,101700,13395280,8390,8330,8390,8320,210
20240731,101600,11635590,8330,8330,8330,8330,1
20240731,101500,11627260,8340,8340,8340,8340,10
20240731,101400,11543860,8350,8350,8350,8350,0
20240731,101300,11543860,8350,8350,8350,8350,10
20240731,101200,11460360,8360,8360,8370,8360,33
20240731,101100,11184380,8350,8350,8350,8350,10
20240731,101000,11100880,8250,8250,8250,8250,0
20240731,100900,11100880,8250,8250,8250,8250,0
20240731,100800,11100880,8250,8250,8250,8250,0
20240731,100700,11100880,8250,8250,8250,8250,1
20240731,100600,11092630,8380,8380,8380,8380,0
20240731,100500,11092630,8380,8380,8380,8380,0
20240731,100400,11092630,8380,8380,8380,8380,1
20240731,100300,11084250,8380,8380,8380,8380,0
20240731,100200,11084250,8380,8380,8380,8380,1
20240731,100100,11075870,8250,8260,8260,8250,16
20240731,100000,10943730,8380,8380,8380,8380,1
20240731,095900,10935350,8380,8380,8380,8380,0
20240731,095800,10935350,8380,8380,8380,8380,1
20240731,095700,10926970,8320,8320,8320,8320,0
20240731,095600,10926970,8320,8320,8320,8320,0
20240731,095500,10926970,8320,8320,8320,8320,0
20240731,095400,10926970,8320,8320,8320,8320,0
20240731,095300,10926970,8320,8320,8320,8320,0
20240731,095200,10926970,8320,8320,8320,8320,0
20240731,095100,10926970,8320,8320,8320,8320,38
20240731,095000,10610810,8260,8260,8260,8260,0
20240731,094900,10610810,8260,8260,8260,8260,0
20240731,094800,10610810,8260,8260,8260,8260,0
20240731,094700,10610810,8260,8260,8260,8260,0
20240731,094600,10610810,8260,8260,8260,8260,100
20240731,094500,9784810,8320,8320,8320,8320,0
20240731,094400,9784810,8320,8290,8320,8250,142
20240731,094300,8608930,8290,8290,8290,8290,0
20240731,094200,8608930,8290,8290,8290,8290,0
20240731,094100,8608930,8290,8290,8290,8290,35
20240731,094000,8318780,8290,8290,8290,8290,0
20240731,093900,8318780,8290,8290,8290,8290,0
20240731,093800,8318780,8290,8310,8310,8290,13
20240731,093700,8210850,8320,8320,8320,8320,0
20240731,093600,8210850,8320,8320,8320,8320,0
20240731,093500,8210850,8320,8320,8320,8320,0
20240731,093400,8210850,8320,8320,8320,8320,9
20240731,093300,8135970,8400,8400,8400,8400,0
20240731,093200,8135970,8400,8400,8400,8400,0
20240731,093100,8135970,8400,8400,8400,8400,0
20240731,093000,8135970,8400,8400,8400,8400,0
20240731,092900,8135970,8400,8400,8400,8400,0
20240731,092800,8135970,8400,8400,8400,8400,0
20240731,092700,8135970,8400,8400,8400,8400,0
20240731,092600,8135970,8400,8400,8400,8400,0
20240731,092500,8135970,8400,8400,8400,8400,1
20240731,092400,8127570,8400,8400,8400,8400,0
20240731,092300,8127570,8400,8400,8400,8400,3
20240731,092200,8102370,8410,8410,8410,8410,0
20240731,092100,8102370,8410,8410,8410,8410,0
20240731,092000,8102370,8410,8410,8410,8410,0
20240731,091900,8102370,8410,8410,8410,8410,0
20240731,091800,8102370,8410,8410,8410,8410,0
20240731,091700,8102370,8410,8400,8410,8400,50
20240731,091600,7681980,8410,8410,8410,8410,0
20240731,091500,7681980,8410,8410,8410,8410,0
20240731,091400,7681980,8410,8410,8410,8390,16
20240731,091300,7547700,8290,8290,8290,8290,0
20240731,091200,7547700,8290,8290,8290,8290,0
20240731,091100,7547700,8290,8290,8290,8290,0
20240731,091000,7547700,8290,8290,8290,8290,0
20240731,090900,7547700,8290,8290,8290,8290,170
20240731,090800,6138400,8290,8290,8290,8290,104
20240731,090700,5276240,8290,8300,8300,8290,335
20240731,090600,2498000,8320,8320,8320,8320,0
20240731,090500,2498000,8320,8320,8320,8320,0
20240731,090400,2498000,8320,8320,8320,8320,100
20240731,090300,1666000,8320,8320,8320,8320,0
20240731,090200,1666000,8320,8320,8320,8320,1
20240731,090100,1657680,8310,8300,8310,8260,155
20240731,090000,373500,8300,8300,8300,8300,45