KissMeData/088280/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,195600,356504290,2460,2460,2460,2460,3223
20240731,195500,356504290,2460,2460,2460,2460,0
20240731,195400,356504290,2460,2460,2460,2460,0
20240731,195300,356504290,2460,2460,2460,2460,0
20240731,195200,356504290,2460,2460,2460,2460,0
20240731,195100,356504290,2460,2460,2460,2460,0
20240731,195000,356504290,2460,2460,2460,2460,0
20240731,194900,356504290,2460,2460,2460,2460,0
20240731,194800,356504290,2460,2460,2460,2460,0
20240731,194700,356504290,2460,2460,2460,2460,0
20240731,194600,356504290,2460,2460,2460,2460,0
20240731,194500,356504290,2460,2460,2460,2460,0
20240731,194400,356504290,2460,2460,2460,2460,0
20240731,194300,356504290,2460,2460,2460,2460,0
20240731,194200,356504290,2460,2460,2460,2460,0
20240731,194100,356504290,2460,2460,2460,2460,0
20240731,194000,356504290,2460,2460,2460,2460,0
20240731,193900,356504290,2460,2460,2460,2460,0
20240731,193800,356504290,2460,2460,2460,2460,0
20240731,193700,356504290,2460,2460,2460,2460,0
20240731,193600,356504290,2460,2460,2460,2460,0
20240731,193500,356504290,2460,2460,2460,2460,0
20240731,193400,356504290,2460,2460,2460,2460,0
20240731,193300,356504290,2460,2460,2460,2460,0
20240731,193200,356504290,2460,2460,2460,2460,0
20240731,193100,356504290,2460,2460,2460,2460,0
20240731,193000,356504290,2460,2460,2460,2460,0
20240731,192900,356504290,2460,2460,2460,2460,0
20240731,192800,356504290,2460,2460,2460,2460,0
20240731,192700,356504290,2460,2460,2460,2460,0
20240731,192600,356504290,2460,2460,2460,2460,3223
20240731,192500,356504290,2460,2460,2460,2460,0
20240731,192400,356504290,2460,2460,2460,2460,0
20240731,192300,356504290,2460,2460,2460,2460,0
20240731,192200,356504290,2460,2460,2460,2460,0
20240731,192100,356504290,2460,2460,2460,2460,0
20240731,192000,356504290,2460,2460,2460,2460,0
20240731,191900,356504290,2460,2460,2460,2460,0
20240731,191800,356504290,2460,2460,2460,2460,0
20240731,191700,356504290,2460,2460,2460,2460,0
20240731,191600,356504290,2460,2460,2460,2460,0
20240731,191500,356504290,2460,2460,2460,2460,0
20240731,191400,356504290,2460,2460,2460,2460,0
20240731,191300,356504290,2460,2460,2460,2460,0
20240731,191200,356504290,2460,2460,2460,2460,0
20240731,191100,356504290,2460,2460,2460,2460,0
20240731,191000,356504290,2460,2460,2460,2460,0
20240731,190900,356504290,2460,2460,2460,2460,0
20240731,190800,356504290,2460,2460,2460,2460,0
20240731,190700,356504290,2460,2460,2460,2460,0
20240731,190600,356504290,2460,2460,2460,2460,0
20240731,190500,356504290,2460,2460,2460,2460,0
20240731,190400,356504290,2460,2460,2460,2460,0
20240731,190300,356504290,2460,2460,2460,2460,0
20240731,190200,356504290,2460,2460,2460,2460,0
20240731,190100,356504290,2460,2460,2460,2460,0
20240731,190000,356504290,2460,2460,2460,2460,0
20240731,185900,356504290,2460,2460,2460,2460,0
20240731,185800,356504290,2460,2460,2460,2460,0
20240731,185700,356504290,2460,2460,2460,2460,0
20240731,185600,356504290,2460,2460,2460,2460,3223
20240731,185500,356504290,2460,2460,2460,2460,0
20240731,185400,356504290,2460,2460,2460,2460,0
20240731,185300,356504290,2460,2460,2460,2460,0
20240731,185200,356504290,2460,2460,2460,2460,0
20240731,185100,356504290,2460,2460,2460,2460,0
20240731,185000,356504290,2460,2460,2460,2460,0
20240731,184900,356504290,2460,2460,2460,2460,0
20240731,184800,356504290,2460,2460,2460,2460,0
20240731,184700,356504290,2460,2460,2460,2460,0
20240731,184600,356504290,2460,2460,2460,2460,0
20240731,184500,356504290,2460,2460,2460,2460,0
20240731,184400,356504290,2460,2460,2460,2460,0
20240731,184300,356504290,2460,2460,2460,2460,0
20240731,184200,356504290,2460,2460,2460,2460,0
20240731,184100,356504290,2460,2460,2460,2460,0
20240731,184000,356504290,2460,2460,2460,2460,0
20240731,183900,356504290,2460,2460,2460,2460,0
20240731,183800,356504290,2460,2460,2460,2460,0
20240731,183700,356504290,2460,2460,2460,2460,0
20240731,183600,356504290,2460,2460,2460,2460,0
20240731,183500,356504290,2460,2460,2460,2460,0
20240731,183400,356504290,2460,2460,2460,2460,0
20240731,183300,356504290,2460,2460,2460,2460,0
20240731,183200,356504290,2460,2460,2460,2460,0
20240731,183100,356504290,2460,2460,2460,2460,0
20240731,183000,356504290,2460,2460,2460,2460,0
20240731,182900,356504290,2460,2460,2460,2460,0
20240731,182800,356504290,2460,2460,2460,2460,0
20240731,182700,356504290,2460,2460,2460,2460,0
20240731,182600,356504290,2460,2460,2460,2460,3223
20240731,182500,356504290,2460,2460,2460,2460,0
20240731,182400,356504290,2460,2460,2460,2460,0
20240731,182300,356504290,2460,2460,2460,2460,0
20240731,182200,356504290,2460,2460,2460,2460,0
20240731,182100,356504290,2460,2460,2460,2460,0
20240731,182000,356504290,2460,2460,2460,2460,0
20240731,181900,356504290,2460,2460,2460,2460,0
20240731,181800,356504290,2460,2460,2460,2460,0
20240731,181700,356504290,2460,2460,2460,2460,0
20240731,181600,356504290,2460,2460,2460,2460,0
20240731,181500,356504290,2460,2460,2460,2460,0
20240731,181400,356504290,2460,2460,2460,2460,0
20240731,181300,356504290,2460,2460,2460,2460,0
20240731,181200,356504290,2460,2460,2460,2460,0
20240731,181100,356504290,2460,2460,2460,2460,0
20240731,181000,356504290,2460,2460,2460,2460,0
20240731,180900,356504290,2460,2460,2460,2460,0
20240731,180800,356504290,2460,2460,2460,2460,0
20240731,180700,356504290,2460,2460,2460,2460,0
20240731,180600,356504290,2460,2460,2460,2460,0
20240731,180500,356504290,2460,2460,2460,2460,0
20240731,180400,356504290,2460,2460,2460,2460,0
20240731,180300,356504290,2460,2460,2460,2460,0
20240731,180200,356504290,2460,2460,2460,2460,0
20240731,180100,356504290,2460,2460,2460,2460,0
20240731,180000,356504290,2460,2460,2460,2460,0
20240731,175900,356504290,2460,2460,2460,2460,0
20240731,175800,356504290,2460,2460,2460,2460,0
20240731,175700,356504290,2460,2460,2460,2460,0
20240731,175600,356504290,2460,2460,2460,2460,3223
20240731,175500,356504290,2460,2460,2460,2460,0
20240731,175400,356504290,2460,2460,2460,2460,0
20240731,175300,356504290,2460,2460,2460,2460,0
20240731,175200,356504290,2460,2460,2460,2460,0
20240731,175100,356504290,2460,2460,2460,2460,0
20240731,175000,356504290,2460,2460,2460,2460,0
20240731,174900,356504290,2460,2460,2460,2460,0
20240731,174800,356504290,2460,2460,2460,2460,0
20240731,174700,356504290,2460,2460,2460,2460,0
20240731,174600,356504290,2460,2460,2460,2460,0
20240731,174500,356504290,2460,2460,2460,2460,0
20240731,174400,356504290,2460,2460,2460,2460,0
20240731,174300,356504290,2460,2460,2460,2460,0
20240731,174200,356504290,2460,2460,2460,2460,0
20240731,174100,356504290,2460,2460,2460,2460,0
20240731,174000,356504290,2460,2460,2460,2460,0
20240731,173900,356504290,2460,2460,2460,2460,0
20240731,173800,356504290,2460,2460,2460,2460,0
20240731,173700,356504290,2460,2460,2460,2460,0
20240731,173600,356504290,2460,2460,2460,2460,0
20240731,173500,356504290,2460,2460,2460,2460,0
20240731,173400,356504290,2460,2460,2460,2460,0
20240731,173300,356504290,2460,2460,2460,2460,0
20240731,173200,356504290,2460,2460,2460,2460,0
20240731,173100,356504290,2460,2460,2460,2460,0
20240731,173000,356504290,2460,2460,2460,2460,0
20240731,172900,356504290,2460,2460,2460,2460,0
20240731,172800,356504290,2460,2460,2460,2460,0
20240731,172700,356504290,2460,2460,2460,2460,0
20240731,172600,356504290,2460,2460,2460,2460,3223
20240731,172500,356504290,2460,2460,2460,2460,0
20240731,172400,356504290,2460,2460,2460,2460,0
20240731,172300,356504290,2460,2460,2460,2460,0
20240731,172200,356504290,2460,2460,2460,2460,0
20240731,172100,356504290,2460,2460,2460,2460,0
20240731,172000,356504290,2460,2460,2460,2460,0
20240731,171900,356504290,2460,2460,2460,2460,0
20240731,171800,356504290,2460,2460,2460,2460,0
20240731,171700,356504290,2460,2460,2460,2460,0
20240731,171600,356504290,2460,2460,2460,2460,0
20240731,171500,356504290,2460,2460,2460,2460,0
20240731,171400,356504290,2460,2460,2460,2460,0
20240731,171300,356504290,2460,2460,2460,2460,0
20240731,171200,356504290,2460,2460,2460,2460,0
20240731,171100,356504290,2460,2460,2460,2460,0
20240731,171000,356504290,2460,2460,2460,2460,0
20240731,170900,356504290,2460,2460,2460,2460,0
20240731,170800,356504290,2460,2460,2460,2460,0
20240731,170700,356504290,2460,2460,2460,2460,0
20240731,170600,356504290,2460,2460,2460,2460,0
20240731,170500,356504290,2460,2460,2460,2460,0
20240731,170400,356504290,2460,2460,2460,2460,0
20240731,170300,356504290,2460,2460,2460,2460,0
20240731,170200,356504290,2460,2460,2460,2460,0
20240731,170100,356504290,2460,2460,2460,2460,0
20240731,170000,356504290,2460,2460,2460,2460,0
20240731,165900,356504290,2460,2460,2460,2460,0
20240731,165800,356504290,2460,2460,2460,2460,0
20240731,165700,356504290,2460,2460,2460,2460,0
20240731,165600,356504290,2460,2460,2460,2460,3223
20240731,165500,356504290,2460,2460,2460,2460,0
20240731,165400,356504290,2460,2460,2460,2460,0
20240731,165300,356504290,2460,2460,2460,2460,0
20240731,165200,356504290,2460,2460,2460,2460,0
20240731,165100,356504290,2460,2460,2460,2460,0
20240731,165000,356504290,2460,2460,2460,2460,0
20240731,164900,356504290,2460,2460,2460,2460,0
20240731,164800,356504290,2460,2460,2460,2460,0
20240731,164700,356504290,2460,2460,2460,2460,0
20240731,164600,356504290,2460,2460,2460,2460,0
20240731,164500,356504290,2460,2460,2460,2460,0
20240731,164400,356504290,2460,2460,2460,2460,0
20240731,164300,356504290,2460,2460,2460,2460,0
20240731,164200,356504290,2460,2460,2460,2460,0
20240731,164100,356504290,2460,2460,2460,2460,0
20240731,164000,356504290,2460,2460,2460,2460,0
20240731,163900,356504290,2460,2460,2460,2460,0
20240731,163800,356504290,2460,2460,2460,2460,0
20240731,163700,356504290,2460,2460,2460,2460,0
20240731,163600,356504290,2460,2460,2460,2460,0
20240731,163500,356504290,2460,2460,2460,2460,0
20240731,163400,356504290,2460,2460,2460,2460,0
20240731,163300,356504290,2460,2460,2460,2460,0
20240731,163200,356504290,2460,2460,2460,2460,0
20240731,163100,356504290,2460,2460,2460,2460,0
20240731,163000,356504290,2460,2460,2460,2460,0
20240731,162900,356504290,2460,2460,2460,2460,0
20240731,162800,356504290,2460,2460,2460,2460,0
20240731,162700,356504290,2460,2460,2460,2460,0
20240731,162600,356504290,2460,2460,2460,2460,3223
20240731,162500,356504290,2460,2460,2460,2460,0
20240731,162400,356504290,2460,2460,2460,2460,0
20240731,162300,356504290,2460,2460,2460,2460,0
20240731,162200,356504290,2460,2460,2460,2460,0
20240731,162100,356504290,2460,2460,2460,2460,0
20240731,162000,356504290,2460,2460,2460,2460,0
20240731,161900,356504290,2460,2460,2460,2460,0
20240731,161800,356504290,2460,2460,2460,2460,0
20240731,161700,356504290,2460,2460,2460,2460,0
20240731,161600,356504290,2460,2460,2460,2460,0
20240731,161500,356504290,2460,2460,2460,2460,0
20240731,161400,356504290,2460,2460,2460,2460,0
20240731,161300,356504290,2460,2460,2460,2460,0
20240731,161200,356504290,2460,2460,2460,2460,0
20240731,161100,356504290,2460,2460,2460,2460,0
20240731,161000,356504290,2460,2460,2460,2460,0
20240731,160900,356504290,2460,2460,2460,2460,0
20240731,160800,356504290,2460,2460,2460,2460,0
20240731,160700,356504290,2460,2460,2460,2460,0
20240731,160600,356504290,2460,2460,2460,2460,0
20240731,160500,356504290,2460,2460,2460,2460,0
20240731,160400,356504290,2460,2460,2460,2460,0
20240731,160300,356504290,2460,2460,2460,2460,0
20240731,160200,356504290,2460,2460,2460,2460,0
20240731,160100,356504290,2460,2460,2460,2460,0
20240731,160000,356504290,2460,2460,2460,2460,0
20240731,155900,356504290,2460,2460,2460,2460,0
20240731,155800,356504290,2460,2460,2460,2460,0
20240731,155700,356504290,2460,2460,2460,2460,0
20240731,155600,356504290,2460,2460,2460,2460,3223
20240731,155500,356504290,2460,2460,2460,2460,0
20240731,155400,356504290,2460,2460,2460,2460,0
20240731,155300,356504290,2460,2460,2460,2460,0
20240731,155200,356504290,2460,2460,2460,2460,0
20240731,155100,356504290,2460,2460,2460,2460,0
20240731,155000,356504290,2460,2460,2460,2460,0
20240731,154900,356504290,2460,2460,2460,2460,0
20240731,154800,356504290,2460,2460,2460,2460,0
20240731,154700,356504290,2460,2460,2460,2460,0
20240731,154600,356504290,2460,2460,2460,2460,0
20240731,154500,356504290,2460,2460,2460,2460,0
20240731,154400,356504290,2460,2460,2460,2460,0
20240731,154300,356504290,2460,2460,2460,2460,0
20240731,154200,356504290,2460,2460,2460,2460,0
20240731,154100,356504290,2460,2460,2460,2460,0
20240731,154000,356504290,2460,2460,2460,2460,0
20240731,153900,356504290,2460,2460,2460,2460,0
20240731,153800,356504290,2460,2460,2460,2460,0
20240731,153700,356504290,2460,2460,2460,2460,0
20240731,153600,356504290,2460,2460,2460,2460,0
20240731,153500,356504290,2460,2460,2460,2460,0
20240731,153400,356504290,2460,2460,2460,2460,0
20240731,153300,356504290,2460,2460,2460,2460,0
20240731,153200,356504290,2460,2460,2460,2460,0
20240731,153100,356504290,2460,2460,2460,2460,0
20240731,153000,356504290,2460,2460,2460,2460,3223
20240731,152900,348575710,2520,2520,2520,2520,0
20240731,152800,348575710,2520,2520,2520,2520,0
20240731,152700,348575710,2520,2520,2520,2520,0
20240731,152600,348575710,2520,2520,2520,2520,0
20240731,152500,348575710,2520,2520,2520,2520,0
20240731,152400,348575710,2520,2520,2520,2520,0
20240731,152300,348575710,2520,2520,2520,2520,0
20240731,152200,348575710,2520,2520,2520,2520,0
20240731,152100,348575710,2520,2520,2520,2520,0
20240731,152000,348575710,2520,2520,2520,2520,0
20240731,151900,348575710,2520,2525,2525,2500,612
20240731,151800,347045665,2520,2520,2520,2520,0
20240731,151700,347045665,2520,2520,2520,2520,601
20240731,151600,345531145,2510,2505,2510,2505,680
20240731,151500,343826535,2520,2520,2520,2520,0
20240731,151400,343826535,2520,2520,2520,2520,0
20240731,151300,343826535,2520,2520,2520,2520,0
20240731,151200,343826535,2520,2520,2520,2520,0
20240731,151100,343826535,2520,2520,2520,2520,1
20240731,151000,343824015,2500,2510,2510,2500,480
20240731,150900,342621105,2510,2530,2530,2510,452
20240731,150800,341486345,2525,2530,2530,2525,1187
20240731,150700,338483240,2520,2530,2530,2520,68
20240731,150600,338311305,2530,2530,2530,2530,10
20240731,150500,338286005,2530,2530,2530,2530,1160
20240731,150400,335351205,2515,2515,2515,2515,0
20240731,150300,335351205,2515,2520,2520,2515,12
20240731,150200,335321015,2530,2530,2530,2530,15
20240731,150100,335283065,2530,2530,2530,2530,32
20240731,150000,335202105,2535,2535,2535,2535,0
20240731,145900,335202105,2535,2530,2535,2525,16
20240731,145800,335161640,2535,2530,2540,2525,1124
20240731,145700,332307465,2535,2535,2535,2530,26
20240731,145600,332241655,2535,2530,2535,2530,121
20240731,145500,331935520,2530,2525,2530,2525,301
20240731,145400,331175490,2530,2530,2530,2530,400
20240731,145300,330163490,2530,2515,2530,2515,290
20240731,145200,329432545,2500,2500,2500,2500,176
20240731,145100,328992545,2520,2500,2520,2500,3114
20240731,145000,321206695,2495,2495,2495,2495,1650
20240731,144900,317089945,2495,2495,2495,2495,777
20240731,144800,315151330,2495,2475,2495,2475,410
20240731,144700,314133365,2470,2470,2470,2470,394
20240731,144600,313160185,2465,2465,2465,2465,0
20240731,144500,313160185,2465,2465,2465,2465,0
20240731,144400,313160185,2465,2465,2465,2465,0
20240731,144300,313160185,2465,2460,2470,2460,1022
20240731,144200,310645920,2465,2465,2465,2465,914
20240731,144100,308392910,2460,2460,2460,2460,0
20240731,144000,308392910,2460,2460,2460,2460,95
20240731,143900,308159210,2460,2460,2460,2460,50
20240731,143800,308036210,2470,2470,2470,2470,2
20240731,143700,308031270,2460,2460,2460,2460,13
20240731,143600,307999290,2460,2460,2460,2460,1
20240731,143500,307996830,2470,2470,2470,2470,0
20240731,143400,307996830,2470,2470,2470,2470,0
20240731,143300,307996830,2470,2470,2470,2470,0
20240731,143200,307996830,2470,2470,2470,2470,11
20240731,143100,307969660,2460,2460,2460,2460,1
20240731,143000,307967200,2465,2465,2465,2465,0
20240731,142900,307967200,2465,2465,2465,2465,0
20240731,142800,307967200,2465,2465,2465,2465,0
20240731,142700,307967200,2465,2465,2465,2465,0
20240731,142600,307967200,2465,2465,2465,2465,0
20240731,142500,307967200,2465,2465,2465,2465,5
20240731,142400,307954875,2465,2465,2465,2465,3
20240731,142300,307947480,2455,2455,2455,2455,0
20240731,142200,307947480,2455,2455,2455,2455,0
20240731,142100,307947480,2455,2455,2455,2455,0
20240731,142000,307947480,2455,2455,2455,2455,0
20240731,141900,307947480,2455,2455,2455,2455,200
20240731,141800,307456480,2460,2460,2460,2460,198
20240731,141700,306969400,2460,2460,2460,2460,0
20240731,141600,306969400,2460,2460,2460,2460,10
20240731,141500,306944800,2465,2465,2465,2465,6
20240731,141400,306930010,2470,2470,2470,2470,0
20240731,141300,306930010,2470,2470,2470,2470,0
20240731,141200,306930010,2470,2470,2470,2470,1
20240731,141100,306927540,2465,2465,2465,2465,0
20240731,141000,306927540,2465,2465,2465,2465,0
20240731,140900,306927540,2465,2465,2465,2465,0
20240731,140800,306927540,2465,2465,2465,2465,0
20240731,140700,306927540,2465,2465,2465,2465,500
20240731,140600,305695040,2475,2475,2475,2475,1
20240731,140500,305692565,2475,2475,2475,2475,2
20240731,140400,305687615,2460,2460,2460,2460,0
20240731,140300,305687615,2460,2465,2465,2460,264
20240731,140200,305038125,2455,2480,2480,2455,361
20240731,140100,304146795,2480,2480,2480,2480,4
20240731,140000,304136875,2485,2485,2485,2485,6
20240731,135900,304121965,2485,2485,2485,2485,1
20240731,135800,304119480,2490,2490,2490,2490,0
20240731,135700,304119480,2490,2490,2490,2490,1
20240731,135600,304116990,2490,2490,2490,2490,0
20240731,135500,304116990,2490,2490,2490,2490,0
20240731,135400,304116990,2490,2490,2490,2490,0
20240731,135300,304116990,2490,2490,2490,2490,0
20240731,135200,304116990,2490,2490,2490,2490,50
20240731,135100,303992490,2490,2490,2490,2490,0
20240731,135000,303992490,2490,2490,2490,2490,0
20240731,134900,303992490,2490,2490,2490,2490,2
20240731,134800,303987510,2475,2475,2475,2475,0
20240731,134700,303987510,2475,2475,2475,2475,0
20240731,134600,303987510,2475,2475,2475,2475,0
20240731,134500,303987510,2475,2475,2475,2475,0
20240731,134400,303987510,2475,2475,2475,2475,201
20240731,134300,303490035,2475,2475,2475,2475,54
20240731,134200,303356385,2480,2480,2480,2480,0
20240731,134100,303356385,2480,2480,2480,2480,0
20240731,134000,303356385,2480,2480,2480,2480,0
20240731,133900,303356385,2480,2480,2480,2480,36
20240731,133800,303267105,2485,2485,2485,2485,2
20240731,133700,303262135,2485,2485,2485,2485,0
20240731,133600,303262135,2485,2485,2485,2485,0
20240731,133500,303262135,2485,2485,2485,2485,0
20240731,133400,303262135,2485,2485,2485,2485,0
20240731,133300,303262135,2485,2485,2485,2485,1
20240731,133200,303259650,2475,2475,2475,2475,0
20240731,133100,303259650,2475,2475,2475,2475,0
20240731,133000,303259650,2475,2480,2480,2475,500
20240731,132900,302022055,2480,2480,2480,2480,105
20240731,132800,301761655,2480,2480,2480,2480,130
20240731,132700,301439255,2485,2485,2485,2485,32
20240731,132600,301359735,2490,2490,2490,2490,3
20240731,132500,301352265,2490,2485,2490,2485,207
20240731,132400,300837700,2490,2490,2490,2485,1543
20240731,132300,297003130,2490,2495,2495,2490,123
20240731,132200,296696850,2495,2495,2495,2495,10
20240731,132100,296671900,2495,2495,2495,2495,185
20240731,132000,296210325,2490,2490,2490,2490,17
20240731,131900,296167995,2495,2495,2495,2495,33
20240731,131800,296085660,2500,2500,2500,2500,0
20240731,131700,296085660,2500,2500,2500,2500,0
20240731,131600,296085660,2500,2500,2500,2500,0
20240731,131500,296085660,2500,2495,2500,2495,11
20240731,131400,296058210,2495,2495,2495,2495,2
20240731,131300,296053220,2495,2495,2495,2495,136
20240731,131200,295713900,2495,2490,2495,2490,2
20240731,131100,295708915,2495,2495,2495,2495,0
20240731,131000,295708915,2495,2495,2495,2495,49
20240731,130900,295586660,2500,2500,2500,2500,0
20240731,130800,295586660,2500,2500,2500,2500,0
20240731,130700,295586660,2500,2500,2500,2500,0
20240731,130600,295586660,2500,2500,2500,2500,7
20240731,130500,295569160,2500,2500,2500,2500,0
20240731,130400,295569160,2500,2500,2500,2500,2
20240731,130300,295564160,2500,2500,2500,2500,41
20240731,130200,295461660,2495,2495,2500,2495,128
20240731,130100,295142270,2495,2490,2495,2490,154
20240731,130000,294758305,2495,2490,2495,2490,11
20240731,125900,294730910,2490,2480,2490,2475,3525
20240731,125800,285970225,2485,2485,2485,2485,15
20240731,125700,285932950,2480,2480,2480,2480,6
20240731,125600,285918070,2485,2485,2485,2485,0
20240731,125500,285918070,2485,2485,2485,2485,45
20240731,125400,285806245,2485,2485,2485,2485,5
20240731,125300,285793820,2480,2480,2480,2480,0
20240731,125200,285793820,2480,2480,2480,2480,0
20240731,125100,285793820,2480,2480,2480,2480,0
20240731,125000,285793820,2480,2480,2480,2480,1
20240731,124900,285791340,2485,2485,2485,2485,0
20240731,124800,285791340,2485,2485,2485,2485,0
20240731,124700,285791340,2485,2485,2485,2485,0
20240731,124600,285791340,2485,2475,2485,2475,2000
20240731,124500,280834780,2475,2475,2475,2475,11
20240731,124400,280807555,2475,2475,2475,2475,3
20240731,124300,280800130,2470,2470,2470,2470,55
20240731,124200,280664280,2460,2460,2460,2460,0
20240731,124100,280664280,2460,2460,2460,2460,11
20240731,124000,280637220,2460,2460,2460,2460,0
20240731,123900,280637220,2460,2460,2460,2460,0
20240731,123800,280637220,2460,2460,2460,2460,0
20240731,123700,280637220,2460,2460,2460,2460,0
20240731,123600,280637220,2460,2460,2460,2460,18
20240731,123500,280592940,2460,2460,2460,2460,0
20240731,123400,280592940,2460,2460,2460,2460,0
20240731,123300,280592940,2460,2460,2460,2460,146
20240731,123200,280233780,2460,2460,2460,2460,0
20240731,123100,280233780,2460,2460,2460,2460,0
20240731,123000,280233780,2460,2460,2460,2460,0
20240731,122900,280233780,2460,2460,2460,2460,0
20240731,122800,280233780,2460,2460,2460,2460,5
20240731,122700,280221480,2460,2460,2460,2460,0
20240731,122600,280221480,2460,2460,2460,2460,0
20240731,122500,280221480,2460,2460,2460,2460,0
20240731,122400,280221480,2460,2460,2460,2460,1
20240731,122300,280219020,2460,2460,2460,2460,0
20240731,122200,280219020,2460,2460,2460,2460,0
20240731,122100,280219020,2460,2460,2460,2460,0
20240731,122000,280219020,2460,2460,2460,2460,0
20240731,121900,280219020,2460,2460,2460,2460,0
20240731,121800,280219020,2460,2445,2460,2445,117
20240731,121700,279932905,2445,2445,2445,2445,100
20240731,121600,279688405,2445,2445,2445,2445,132
20240731,121500,279365665,2450,2450,2450,2450,10
20240731,121400,279341165,2450,2450,2450,2450,396
20240731,121300,278370965,2455,2460,2460,2455,425
20240731,121200,277327490,2465,2465,2465,2465,4
20240731,121100,277317630,2465,2465,2465,2465,0
20240731,121000,277317630,2465,2465,2465,2465,0
20240731,120900,277317630,2465,2465,2465,2465,1
20240731,120800,277315165,2445,2445,2445,2445,0
20240731,120700,277315165,2445,2445,2445,2445,0
20240731,120600,277315165,2445,2450,2450,2445,94
20240731,120500,277085085,2465,2465,2465,2465,0
20240731,120400,277085085,2465,2465,2465,2465,0
20240731,120300,277085085,2465,2465,2465,2465,1
20240731,120200,277082620,2445,2445,2445,2445,0
20240731,120100,277082620,2445,2445,2445,2445,900
20240731,120000,274882120,2475,2475,2475,2475,0
20240731,115900,274882120,2475,2475,2475,2475,0
20240731,115800,274882120,2475,2475,2475,2475,0
20240731,115700,274882120,2475,2475,2475,2475,0
20240731,115600,274882120,2475,2475,2475,2475,0
20240731,115500,274882120,2475,2475,2475,2475,0
20240731,115400,274882120,2475,2475,2475,2475,1
20240731,115300,274879645,2465,2465,2465,2465,1
20240731,115200,274877180,2465,2465,2465,2465,0
20240731,115100,274877180,2465,2465,2465,2465,0
20240731,115000,274877180,2465,2465,2465,2465,90
20240731,114900,274655330,2475,2475,2475,2475,10
20240731,114800,274630580,2475,2470,2475,2470,9
20240731,114700,274608345,2470,2470,2470,2470,0
20240731,114600,274608345,2470,2470,2470,2470,0
20240731,114500,274608345,2470,2470,2470,2470,0
20240731,114400,274608345,2470,2470,2470,2470,0
20240731,114300,274608345,2470,2470,2470,2470,3
20240731,114200,274600935,2475,2475,2475,2475,0
20240731,114100,274600935,2475,2475,2475,2475,1
20240731,114000,274598460,2470,2470,2470,2470,62
20240731,113900,274445320,2470,2465,2470,2465,51
20240731,113800,274319355,2470,2470,2470,2470,0
20240731,113700,274319355,2470,2470,2470,2470,19
20240731,113600,274272425,2470,2470,2470,2470,3
20240731,113500,274265015,2470,2465,2470,2465,13
20240731,113400,274232965,2470,2465,2470,2445,6
20240731,113300,274218250,2430,2475,2475,2430,3639
20240731,113200,265359105,2475,2470,2475,2470,2
20240731,113100,265354160,2475,2470,2475,2470,78
20240731,113000,265161480,2470,2470,2475,2465,4
20240731,112900,265151600,2470,2475,2475,2470,5
20240731,112800,265139240,2470,2470,2475,2465,803
20240731,112700,263159820,2465,2475,2475,2465,249
20240731,112600,262545990,2475,2450,2475,2450,161
20240731,112500,262151160,2435,2435,2435,2435,203
20240731,112400,261656855,2440,2445,2445,2440,1101
20240731,112300,258970410,2440,2445,2445,2440,500
20240731,112200,257750405,2450,2450,2450,2450,50
20240731,112100,257627905,2450,2450,2450,2450,8
20240731,112000,257608305,2455,2455,2455,2455,1
20240731,111900,257605850,2450,2450,2450,2450,0
20240731,111800,257605850,2450,2450,2450,2450,300
20240731,111700,256870850,2450,2450,2450,2450,1
20240731,111600,256868400,2450,2450,2450,2450,0
20240731,111500,256868400,2450,2455,2455,2450,2
20240731,111400,256863495,2455,2455,2455,2455,0
20240731,111300,256863495,2455,2455,2455,2455,0
20240731,111200,256863495,2455,2455,2455,2455,3
20240731,111100,256856130,2445,2445,2445,2445,1
20240731,111000,256853685,2450,2450,2450,2450,33
20240731,110900,256772835,2445,2445,2445,2445,0
20240731,110800,256772835,2445,2440,2445,2440,680
20240731,110700,255110420,2440,2445,2445,2440,996
20240731,110600,252678590,2440,2440,2440,2440,52
20240731,110500,252551710,2445,2445,2445,2445,441
20240731,110400,251473465,2450,2445,2450,2445,603
20240731,110300,249999125,2450,2450,2450,2450,0
20240731,110200,249999125,2450,2455,2455,2450,25
20240731,110100,249937755,2455,2455,2455,2450,8
20240731,110000,249918145,2445,2460,2460,2445,803
20240731,105900,247946775,2460,2465,2465,2450,1238
20240731,105800,244909240,2465,2445,2465,2445,52
20240731,105700,244781865,2440,2465,2465,2435,2565
20240731,105600,238514480,2470,2475,2480,2470,20
20240731,105500,238464990,2470,2465,2480,2450,154
20240731,105400,238086850,2455,2475,2480,2440,206
20240731,105300,237581255,2470,2480,2480,2445,96
20240731,105200,237345145,2480,2475,2480,2475,114
20240731,105100,237062990,2480,2470,2480,2470,132
20240731,105000,236736605,2470,2480,2480,2465,19
20240731,104900,236689645,2475,2475,2480,2475,12
20240731,104800,236659915,2480,2475,2480,2475,150
20240731,104700,236288520,2475,2465,2475,2465,4
20240731,104600,236278635,2460,2470,2475,2460,765
20240731,104500,234396080,2470,2470,2470,2465,8
20240731,104400,234376345,2465,2465,2465,2465,10
20240731,104300,234351695,2465,2470,2475,2460,635
20240731,104200,232789195,2465,2470,2475,2465,13
20240731,104100,232757075,2475,2470,2475,2470,16
20240731,104000,232717530,2475,2470,2475,2470,10
20240731,103900,232692805,2475,2470,2475,2470,56
20240731,103800,232554470,2460,2470,2475,2455,192
20240731,103700,232082850,2475,2470,2475,2470,16
20240731,103600,232043265,2475,2475,2475,2465,10
20240731,103500,232018545,2460,2440,2465,2440,564
20240731,103400,230634310,2440,2440,2440,2440,0
20240731,103300,230634310,2440,2445,2445,2440,75
20240731,103200,230451305,2460,2460,2460,2460,0
20240731,103100,230451305,2460,2460,2460,2460,0
20240731,103000,230451305,2460,2460,2460,2460,3
20240731,102900,230443925,2460,2460,2460,2460,1
20240731,102800,230441465,2455,2450,2455,2445,1109
20240731,102700,227728005,2445,2445,2445,2445,0
20240731,102600,227728005,2445,2445,2445,2445,500
20240731,102500,226505505,2445,2445,2445,2445,0
20240731,102400,226505505,2445,2445,2445,2445,0
20240731,102300,226505505,2445,2445,2445,2445,81
20240731,102200,226307460,2470,2470,2470,2470,4
20240731,102100,226297580,2470,2450,2470,2450,5
20240731,102000,226285310,2470,2470,2470,2470,1
20240731,101900,226282840,2460,2460,2460,2460,0
20240731,101800,226282840,2460,2460,2460,2460,20
20240731,101700,226233640,2450,2465,2465,2450,1445
20240731,101600,222688770,2480,2480,2480,2480,0
20240731,101500,222688770,2480,2480,2480,2480,2
20240731,101400,222683810,2475,2470,2475,2460,1373
20240731,101300,219291790,2475,2475,2475,2475,5
20240731,101200,219279415,2470,2470,2475,2470,10
20240731,101100,219254705,2475,2475,2475,2475,0
20240731,101000,219254705,2475,2470,2490,2465,670
20240731,100900,217599825,2495,2460,2495,2460,1057
20240731,100800,214982855,2460,2450,2465,2450,531
20240731,100700,213676745,2445,2440,2445,2440,1116
20240731,100600,210948480,2445,2445,2445,2445,19
20240731,100500,210902025,2440,2445,2445,2440,2
20240731,100400,210897140,2445,2445,2445,2445,1
20240731,100300,210894695,2445,2445,2445,2445,2
20240731,100200,210889805,2430,2430,2430,2430,0
20240731,100100,210889805,2430,2445,2445,2430,240
20240731,100000,210303155,2445,2445,2445,2445,1
20240731,095900,210300710,2425,2445,2445,2425,161
20240731,095800,209910155,2430,2445,2445,2430,16
20240731,095700,209871155,2445,2445,2445,2445,1
20240731,095600,209868710,2445,2445,2445,2445,5
20240731,095500,209856485,2425,2430,2430,2425,3522
20240731,095400,201310635,2435,2435,2435,2435,89
20240731,095300,201093920,2430,2430,2430,2430,2
20240731,095200,201089060,2445,2445,2445,2445,0
20240731,095100,201089060,2445,2450,2450,2445,270
20240731,095000,200428430,2450,2450,2450,2450,275
20240731,094900,199754680,2450,2450,2450,2450,5
20240731,094800,199742430,2430,2430,2430,2430,2000
20240731,094700,194882430,2450,2445,2450,2445,1000
20240731,094600,192435660,2435,2435,2435,2435,0
20240731,094500,192435660,2435,2440,2440,2435,267
20240731,094400,191785510,2440,2440,2440,2440,0
20240731,094300,191785510,2440,2435,2440,2435,940
20240731,094200,189492520,2435,2435,2435,2435,1
20240731,094100,189490085,2435,2435,2435,2435,200
20240731,094000,189003085,2435,2435,2435,2435,0
20240731,093900,189003085,2435,2445,2445,2435,197
20240731,093800,188522845,2445,2445,2445,2445,0
20240731,093700,188522845,2445,2445,2445,2445,50
20240731,093600,188400595,2445,2445,2445,2445,20
20240731,093500,188351695,2445,2445,2445,2445,0
20240731,093400,188351695,2445,2445,2445,2445,1
20240731,093300,188349250,2445,2445,2445,2445,0
20240731,093200,188349250,2445,2450,2450,2445,151
20240731,093100,187979805,2450,2450,2450,2450,201
20240731,093000,187487355,2455,2460,2460,2445,1663
20240731,092900,183409480,2460,2460,2460,2460,2556
20240731,092800,177121720,2460,2445,2460,2445,132
20240731,092700,176798380,2435,2435,2435,2435,74
20240731,092600,176618190,2435,2430,2435,2430,69
20240731,092500,176450280,2425,2425,2425,2425,0
20240731,092400,176450280,2425,2425,2425,2425,11
20240731,092300,176423605,2430,2430,2430,2430,803
20240731,092200,174472315,2425,2425,2425,2425,2
20240731,092100,174467465,2430,2420,2430,2415,1375
20240731,092000,171131240,2425,2425,2425,2425,2
20240731,091900,171126390,2430,2420,2430,2420,603
20240731,091800,169664170,2420,2430,2440,2420,4374
20240731,091700,159069790,2430,2460,2465,2430,22
20240731,091600,159016020,2465,2430,2465,2430,5071
20240731,091500,146592125,2425,2440,2440,2425,52
20240731,091400,146465965,2440,2425,2440,2420,2824
20240731,091300,139620225,2425,2420,2425,2405,4736
20240731,091200,128165895,2420,2425,2425,2405,6738
20240731,091100,111901875,2410,2410,2410,2410,80
20240731,091000,111709075,2425,2435,2440,2410,13309
20240731,090900,79516655,2435,2450,2450,2435,305
20240731,090800,78773625,2450,2445,2450,2430,183
20240731,090700,78327805,2445,2460,2460,2385,21290
20240731,090600,26679855,2470,2475,2475,2460,642
20240731,090500,25099585,2470,2485,2485,2470,780
20240731,090400,23171225,2495,2495,2495,2495,10
20240731,090300,23146275,2480,2480,2480,2480,1138
20240731,090200,20324035,2490,2485,2490,2480,2417
20240731,090100,14327280,2485,2500,2500,2485,3017
20240731,090000,6815840,2500,2500,2505,2500,2725