KissMeData/093370/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,200000,1640893480,6320,6320,6320,6320,7781
20240731,195900,1640893480,6320,6320,6320,6320,0
20240731,195800,1640893480,6320,6320,6320,6320,0
20240731,195700,1640893480,6320,6320,6320,6320,0
20240731,195600,1640893480,6320,6320,6320,6320,0
20240731,195500,1640893480,6320,6320,6320,6320,0
20240731,195400,1640893480,6320,6320,6320,6320,0
20240731,195300,1640893480,6320,6320,6320,6320,0
20240731,195200,1640893480,6320,6320,6320,6320,0
20240731,195100,1640893480,6320,6320,6320,6320,0
20240731,195000,1640893480,6320,6320,6320,6320,0
20240731,194900,1640893480,6320,6320,6320,6320,0
20240731,194800,1640893480,6320,6320,6320,6320,0
20240731,194700,1640893480,6320,6320,6320,6320,0
20240731,194600,1640893480,6320,6320,6320,6320,0
20240731,194500,1640893480,6320,6320,6320,6320,0
20240731,194400,1640893480,6320,6320,6320,6320,0
20240731,194300,1640893480,6320,6320,6320,6320,0
20240731,194200,1640893480,6320,6320,6320,6320,0
20240731,194100,1640893480,6320,6320,6320,6320,0
20240731,194000,1640893480,6320,6320,6320,6320,0
20240731,193900,1640893480,6320,6320,6320,6320,0
20240731,193800,1640893480,6320,6320,6320,6320,0
20240731,193700,1640893480,6320,6320,6320,6320,0
20240731,193600,1640893480,6320,6320,6320,6320,0
20240731,193500,1640893480,6320,6320,6320,6320,0
20240731,193400,1640893480,6320,6320,6320,6320,0
20240731,193300,1640893480,6320,6320,6320,6320,0
20240731,193200,1640893480,6320,6320,6320,6320,0
20240731,193100,1640893480,6320,6320,6320,6320,0
20240731,193000,1640893480,6320,6320,6320,6320,7781
20240731,192900,1640893480,6320,6320,6320,6320,0
20240731,192800,1640893480,6320,6320,6320,6320,0
20240731,192700,1640893480,6320,6320,6320,6320,0
20240731,192600,1640893480,6320,6320,6320,6320,0
20240731,192500,1640893480,6320,6320,6320,6320,0
20240731,192400,1640893480,6320,6320,6320,6320,0
20240731,192300,1640893480,6320,6320,6320,6320,0
20240731,192200,1640893480,6320,6320,6320,6320,0
20240731,192100,1640893480,6320,6320,6320,6320,0
20240731,192000,1640893480,6320,6320,6320,6320,0
20240731,191900,1640893480,6320,6320,6320,6320,0
20240731,191800,1640893480,6320,6320,6320,6320,0
20240731,191700,1640893480,6320,6320,6320,6320,0
20240731,191600,1640893480,6320,6320,6320,6320,0
20240731,191500,1640893480,6320,6320,6320,6320,0
20240731,191400,1640893480,6320,6320,6320,6320,0
20240731,191300,1640893480,6320,6320,6320,6320,0
20240731,191200,1640893480,6320,6320,6320,6320,0
20240731,191100,1640893480,6320,6320,6320,6320,0
20240731,191000,1640893480,6320,6320,6320,6320,0
20240731,190900,1640893480,6320,6320,6320,6320,0
20240731,190800,1640893480,6320,6320,6320,6320,0
20240731,190700,1640893480,6320,6320,6320,6320,0
20240731,190600,1640893480,6320,6320,6320,6320,0
20240731,190500,1640893480,6320,6320,6320,6320,0
20240731,190400,1640893480,6320,6320,6320,6320,0
20240731,190300,1640893480,6320,6320,6320,6320,0
20240731,190200,1640893480,6320,6320,6320,6320,0
20240731,190100,1640893480,6320,6320,6320,6320,0
20240731,190000,1640893480,6320,6320,6320,6320,7781
20240731,185900,1640893480,6320,6320,6320,6320,0
20240731,185800,1640893480,6320,6320,6320,6320,0
20240731,185700,1640893480,6320,6320,6320,6320,0
20240731,185600,1640893480,6320,6320,6320,6320,0
20240731,185500,1640893480,6320,6320,6320,6320,0
20240731,185400,1640893480,6320,6320,6320,6320,0
20240731,185300,1640893480,6320,6320,6320,6320,0
20240731,185200,1640893480,6320,6320,6320,6320,0
20240731,185100,1640893480,6320,6320,6320,6320,0
20240731,185000,1640893480,6320,6320,6320,6320,0
20240731,184900,1640893480,6320,6320,6320,6320,0
20240731,184800,1640893480,6320,6320,6320,6320,0
20240731,184700,1640893480,6320,6320,6320,6320,0
20240731,184600,1640893480,6320,6320,6320,6320,0
20240731,184500,1640893480,6320,6320,6320,6320,0
20240731,184400,1640893480,6320,6320,6320,6320,0
20240731,184300,1640893480,6320,6320,6320,6320,0
20240731,184200,1640893480,6320,6320,6320,6320,0
20240731,184100,1640893480,6320,6320,6320,6320,0
20240731,184000,1640893480,6320,6320,6320,6320,0
20240731,183900,1640893480,6320,6320,6320,6320,0
20240731,183800,1640893480,6320,6320,6320,6320,0
20240731,183700,1640893480,6320,6320,6320,6320,0
20240731,183600,1640893480,6320,6320,6320,6320,0
20240731,183500,1640893480,6320,6320,6320,6320,0
20240731,183400,1640893480,6320,6320,6320,6320,0
20240731,183300,1640893480,6320,6320,6320,6320,0
20240731,183200,1640893480,6320,6320,6320,6320,0
20240731,183100,1640893480,6320,6320,6320,6320,0
20240731,183000,1640893480,6320,6320,6320,6320,7781
20240731,182900,1640893480,6320,6320,6320,6320,0
20240731,182800,1640893480,6320,6320,6320,6320,0
20240731,182700,1640893480,6320,6320,6320,6320,0
20240731,182600,1640893480,6320,6320,6320,6320,0
20240731,182500,1640893480,6320,6320,6320,6320,0
20240731,182400,1640893480,6320,6320,6320,6320,0
20240731,182300,1640893480,6320,6320,6320,6320,0
20240731,182200,1640893480,6320,6320,6320,6320,0
20240731,182100,1640893480,6320,6320,6320,6320,0
20240731,182000,1640893480,6320,6320,6320,6320,0
20240731,181900,1640893480,6320,6320,6320,6320,0
20240731,181800,1640893480,6320,6320,6320,6320,0
20240731,181700,1640893480,6320,6320,6320,6320,0
20240731,181600,1640893480,6320,6320,6320,6320,0
20240731,181500,1640893480,6320,6320,6320,6320,0
20240731,181400,1640893480,6320,6320,6320,6320,0
20240731,181300,1640893480,6320,6320,6320,6320,0
20240731,181200,1640893480,6320,6320,6320,6320,0
20240731,181100,1640893480,6320,6320,6320,6320,0
20240731,181000,1640893480,6320,6320,6320,6320,0
20240731,180900,1640893480,6320,6320,6320,6320,0
20240731,180800,1640893480,6320,6320,6320,6320,0
20240731,180700,1640893480,6320,6320,6320,6320,0
20240731,180600,1640893480,6320,6320,6320,6320,0
20240731,180500,1640893480,6320,6320,6320,6320,0
20240731,180400,1640893480,6320,6320,6320,6320,0
20240731,180300,1640893480,6320,6320,6320,6320,0
20240731,180200,1640893480,6320,6320,6320,6320,0
20240731,180100,1640893480,6320,6320,6320,6320,0
20240731,180000,1640893480,6320,6320,6320,6320,7781
20240731,175900,1640893480,6320,6320,6320,6320,0
20240731,175800,1640893480,6320,6320,6320,6320,0
20240731,175700,1640893480,6320,6320,6320,6320,0
20240731,175600,1640893480,6320,6320,6320,6320,0
20240731,175500,1640893480,6320,6320,6320,6320,0
20240731,175400,1640893480,6320,6320,6320,6320,0
20240731,175300,1640893480,6320,6320,6320,6320,0
20240731,175200,1640893480,6320,6320,6320,6320,0
20240731,175100,1640893480,6320,6320,6320,6320,0
20240731,175000,1640893480,6320,6320,6320,6320,0
20240731,174900,1640893480,6320,6320,6320,6320,0
20240731,174800,1640893480,6320,6320,6320,6320,0
20240731,174700,1640893480,6320,6320,6320,6320,0
20240731,174600,1640893480,6320,6320,6320,6320,0
20240731,174500,1640893480,6320,6320,6320,6320,0
20240731,174400,1640893480,6320,6320,6320,6320,0
20240731,174300,1640893480,6320,6320,6320,6320,0
20240731,174200,1640893480,6320,6320,6320,6320,0
20240731,174100,1640893480,6320,6320,6320,6320,0
20240731,174000,1640893480,6320,6320,6320,6320,0
20240731,173900,1640893480,6320,6320,6320,6320,0
20240731,173800,1640893480,6320,6320,6320,6320,0
20240731,173700,1640893480,6320,6320,6320,6320,0
20240731,173600,1640893480,6320,6320,6320,6320,0
20240731,173500,1640893480,6320,6320,6320,6320,0
20240731,173400,1640893480,6320,6320,6320,6320,0
20240731,173300,1640893480,6320,6320,6320,6320,0
20240731,173200,1640893480,6320,6320,6320,6320,0
20240731,173100,1640893480,6320,6320,6320,6320,0
20240731,173000,1640893480,6320,6320,6320,6320,7781
20240731,172900,1640893480,6320,6320,6320,6320,0
20240731,172800,1640893480,6320,6320,6320,6320,0
20240731,172700,1640893480,6320,6320,6320,6320,0
20240731,172600,1640893480,6320,6320,6320,6320,0
20240731,172500,1640893480,6320,6320,6320,6320,0
20240731,172400,1640893480,6320,6320,6320,6320,0
20240731,172300,1640893480,6320,6320,6320,6320,0
20240731,172200,1640893480,6320,6320,6320,6320,0
20240731,172100,1640893480,6320,6320,6320,6320,0
20240731,172000,1640893480,6320,6320,6320,6320,0
20240731,171900,1640893480,6320,6320,6320,6320,0
20240731,171800,1640893480,6320,6320,6320,6320,0
20240731,171700,1640893480,6320,6320,6320,6320,0
20240731,171600,1640893480,6320,6320,6320,6320,0
20240731,171500,1640893480,6320,6320,6320,6320,0
20240731,171400,1640893480,6320,6320,6320,6320,0
20240731,171300,1640893480,6320,6320,6320,6320,0
20240731,171200,1640893480,6320,6320,6320,6320,0
20240731,171100,1640893480,6320,6320,6320,6320,0
20240731,171000,1640893480,6320,6320,6320,6320,0
20240731,170900,1640893480,6320,6320,6320,6320,0
20240731,170800,1640893480,6320,6320,6320,6320,0
20240731,170700,1640893480,6320,6320,6320,6320,0
20240731,170600,1640893480,6320,6320,6320,6320,0
20240731,170500,1640893480,6320,6320,6320,6320,0
20240731,170400,1640893480,6320,6320,6320,6320,0
20240731,170300,1640893480,6320,6320,6320,6320,0
20240731,170200,1640893480,6320,6320,6320,6320,0
20240731,170100,1640893480,6320,6320,6320,6320,0
20240731,170000,1640893480,6320,6320,6320,6320,7781
20240731,165900,1640893480,6320,6320,6320,6320,0
20240731,165800,1640893480,6320,6320,6320,6320,0
20240731,165700,1640893480,6320,6320,6320,6320,0
20240731,165600,1640893480,6320,6320,6320,6320,0
20240731,165500,1640893480,6320,6320,6320,6320,0
20240731,165400,1640893480,6320,6320,6320,6320,0
20240731,165300,1640893480,6320,6320,6320,6320,0
20240731,165200,1640893480,6320,6320,6320,6320,0
20240731,165100,1640893480,6320,6320,6320,6320,0
20240731,165000,1640893480,6320,6320,6320,6320,0
20240731,164900,1640893480,6320,6320,6320,6320,0
20240731,164800,1640893480,6320,6320,6320,6320,0
20240731,164700,1640893480,6320,6320,6320,6320,0
20240731,164600,1640893480,6320,6320,6320,6320,0
20240731,164500,1640893480,6320,6320,6320,6320,0
20240731,164400,1640893480,6320,6320,6320,6320,0
20240731,164300,1640893480,6320,6320,6320,6320,0
20240731,164200,1640893480,6320,6320,6320,6320,0
20240731,164100,1640893480,6320,6320,6320,6320,0
20240731,164000,1640893480,6320,6320,6320,6320,0
20240731,163900,1640893480,6320,6320,6320,6320,0
20240731,163800,1640893480,6320,6320,6320,6320,0
20240731,163700,1640893480,6320,6320,6320,6320,0
20240731,163600,1640893480,6320,6320,6320,6320,0
20240731,163500,1640893480,6320,6320,6320,6320,0
20240731,163400,1640893480,6320,6320,6320,6320,0
20240731,163300,1640893480,6320,6320,6320,6320,0
20240731,163200,1640893480,6320,6320,6320,6320,0
20240731,163100,1640893480,6320,6320,6320,6320,0
20240731,163000,1640893480,6320,6320,6320,6320,7781
20240731,162900,1640893480,6320,6320,6320,6320,0
20240731,162800,1640893480,6320,6320,6320,6320,0
20240731,162700,1640893480,6320,6320,6320,6320,0
20240731,162600,1640893480,6320,6320,6320,6320,0
20240731,162500,1640893480,6320,6320,6320,6320,0
20240731,162400,1640893480,6320,6320,6320,6320,0
20240731,162300,1640893480,6320,6320,6320,6320,0
20240731,162200,1640893480,6320,6320,6320,6320,0
20240731,162100,1640893480,6320,6320,6320,6320,0
20240731,162000,1640893480,6320,6320,6320,6320,0
20240731,161900,1640893480,6320,6320,6320,6320,0
20240731,161800,1640893480,6320,6320,6320,6320,0
20240731,161700,1640893480,6320,6320,6320,6320,0
20240731,161600,1640893480,6320,6320,6320,6320,0
20240731,161500,1640893480,6320,6320,6320,6320,0
20240731,161400,1640893480,6320,6320,6320,6320,0
20240731,161300,1640893480,6320,6320,6320,6320,0
20240731,161200,1640893480,6320,6320,6320,6320,0
20240731,161100,1640893480,6320,6320,6320,6320,0
20240731,161000,1640893480,6320,6320,6320,6320,0
20240731,160900,1640893480,6320,6320,6320,6320,0
20240731,160800,1640893480,6320,6320,6320,6320,0
20240731,160700,1640893480,6320,6320,6320,6320,0
20240731,160600,1640893480,6320,6320,6320,6320,0
20240731,160500,1640893480,6320,6320,6320,6320,0
20240731,160400,1640893480,6320,6320,6320,6320,0
20240731,160300,1640893480,6320,6320,6320,6320,0
20240731,160200,1640893480,6320,6320,6320,6320,0
20240731,160100,1640893480,6320,6320,6320,6320,0
20240731,160000,1640893480,6320,6320,6320,6320,7781
20240731,155900,1640893480,6320,6320,6320,6320,0
20240731,155800,1640893480,6320,6320,6320,6320,0
20240731,155700,1640893480,6320,6320,6320,6320,0
20240731,155600,1640893480,6320,6320,6320,6320,0
20240731,155500,1640893480,6320,6320,6320,6320,0
20240731,155400,1640893480,6320,6320,6320,6320,0
20240731,155300,1640893480,6320,6320,6320,6320,0
20240731,155200,1640893480,6320,6320,6320,6320,0
20240731,155100,1640893480,6320,6320,6320,6320,0
20240731,155000,1640893480,6320,6320,6320,6320,0
20240731,154900,1640893480,6320,6320,6320,6320,0
20240731,154800,1640893480,6320,6320,6320,6320,0
20240731,154700,1640893480,6320,6320,6320,6320,0
20240731,154600,1640893480,6320,6320,6320,6320,0
20240731,154500,1640893480,6320,6320,6320,6320,0
20240731,154400,1640893480,6320,6320,6320,6320,0
20240731,154300,1640893480,6320,6320,6320,6320,0
20240731,154200,1640893480,6320,6320,6320,6320,0
20240731,154100,1640893480,6320,6320,6320,6320,0
20240731,154000,1640893480,6320,6320,6320,6320,0
20240731,153900,1640893480,6320,6320,6320,6320,0
20240731,153800,1640893480,6320,6320,6320,6320,0
20240731,153700,1640893480,6320,6320,6320,6320,0
20240731,153600,1640893480,6320,6320,6320,6320,0
20240731,153500,1640893480,6320,6320,6320,6320,0
20240731,153400,1640893480,6320,6320,6320,6320,0
20240731,153300,1640893480,6320,6320,6320,6320,0
20240731,153200,1640893480,6320,6320,6320,6320,0
20240731,153100,1640893480,6320,6320,6320,6320,0
20240731,153000,1640893480,6320,6320,6320,6320,15562
20240731,152900,1591717560,6320,6320,6320,6320,0
20240731,152800,1591717560,6320,6320,6320,6320,0
20240731,152700,1591717560,6320,6320,6320,6320,0
20240731,152600,1591717560,6320,6320,6320,6320,0
20240731,152500,1591717560,6320,6320,6320,6320,0
20240731,152400,1591717560,6320,6320,6320,6320,0
20240731,152300,1591717560,6320,6320,6320,6320,0
20240731,152200,1591717560,6320,6320,6320,6320,0
20240731,152100,1591717560,6320,6320,6320,6320,0
20240731,152000,1591717560,6320,6320,6320,6320,0
20240731,151900,1591717560,6320,6310,6320,6280,3220
20240731,151800,1571411080,6310,6300,6310,6300,555
20240731,151700,1567912710,6300,6310,6310,6290,680
20240731,151600,1563628410,6290,6290,6300,6290,2376
20240731,151500,1548661510,6300,6290,6300,6260,2177
20240731,151400,1534965510,6290,6300,6300,6290,1490
20240731,151300,1525586510,6300,6270,6300,6270,382
20240731,151200,1523187510,6270,6280,6310,6270,1077
20240731,151100,1516408090,6270,6270,6300,6270,1003
20240731,151000,1510106450,6270,6300,6310,6270,2009
20240731,150900,1497468740,6310,6300,6310,6290,138
20240731,150800,1496600570,6300,6300,6310,6290,1227
20240731,150700,1488867410,6290,6290,6310,6280,277
20240731,150600,1487124670,6280,6300,6310,6270,318
20240731,150500,1485126080,6300,6310,6310,6300,2987
20240731,150400,1466305610,6310,6310,6320,6300,455
20240731,150300,1463434790,6310,6300,6310,6300,310
20240731,150200,1461481680,6310,6310,6310,6310,5
20240731,150100,1461450130,6310,6310,6310,6300,807
20240731,150000,1456364490,6290,6300,6310,6290,964
20240731,145900,1450290960,6300,6300,6310,6300,260
20240731,145800,1448652280,6310,6310,6320,6300,1017
20240731,145700,1442236120,6310,6320,6330,6310,238
20240731,145600,1440731540,6320,6320,6320,6320,59
20240731,145500,1440358660,6320,6320,6320,6320,297
20240731,145400,1438481620,6310,6310,6320,6290,974
20240731,145300,1432349190,6330,6320,6330,6310,48
20240731,145200,1432046220,6290,6290,6320,6290,12427
20240731,145100,1353778270,6280,6280,6280,6280,501
20240731,145000,1350631990,6280,6270,6280,6270,968
20240731,144900,1344558650,6270,6270,6270,6270,0
20240731,144800,1344558650,6270,6280,6280,6270,119
20240731,144700,1343812490,6270,6280,6280,6270,129
20240731,144600,1343003550,6270,6280,6280,6270,132
20240731,144500,1342175510,6290,6280,6290,6280,314
20240731,144400,1340202550,6280,6270,6290,6260,2000
20240731,144300,1327655290,6260,6260,6270,6260,200
20240731,144200,1326403280,6260,6270,6270,6250,227
20240731,144100,1324983630,6250,6260,6260,6250,153
20240731,144000,1324027160,6250,6260,6260,6250,247
20240731,143900,1322482640,6260,6260,6260,6250,178
20240731,143800,1321369030,6260,6240,6260,6240,26
20240731,143700,1321206590,6260,6250,6260,6250,715
20240731,143600,1316735410,6260,6260,6260,6250,105
20240731,143500,1316078940,6250,6260,6260,6250,72
20240731,143400,1315628890,6260,6260,6260,6250,54
20240731,143300,1315291330,6250,6260,6260,6250,100
20240731,143200,1314666240,6260,6260,6260,6250,43
20240731,143100,1314397450,6260,6250,6260,6250,134
20240731,143000,1313559940,6230,6250,6250,6230,428
20240731,142900,1310885940,6230,6250,6250,6230,232
20240731,142800,1309439890,6240,6240,6240,6240,0
20240731,142700,1309439890,6240,6250,6250,6240,135
20240731,142600,1308597410,6240,6250,6250,6240,5
20240731,142500,1308566180,6250,6240,6250,6240,268
20240731,142400,1306893750,6240,6240,6250,6240,1548
20240731,142300,1297234200,6250,6240,6250,6240,122
20240731,142200,1296472780,6250,6240,6250,6240,161
20240731,142100,1295468030,6240,6240,6240,6240,199
20240731,142000,1294226270,6240,6250,6250,6240,115
20240731,141900,1293508590,6240,6240,6240,6240,64
20240731,141800,1293109230,6240,6240,6240,6240,36
20240731,141700,1292884590,6240,6240,6240,6240,81
20240731,141600,1292379150,6240,6240,6240,6240,20
20240731,141500,1292254350,6240,6250,6250,6240,22
20240731,141400,1292116970,6250,6250,6250,6240,284
20240731,141300,1290344330,6240,6260,6260,6240,108
20240731,141200,1289670340,6240,6260,6270,6240,169
20240731,141100,1288614530,6260,6250,6260,6250,98
20240731,141000,1288001670,6260,6260,6260,6250,49
20240731,140900,1287695030,6260,6260,6260,6260,320
20240731,140800,1285691830,6260,6260,6260,6260,166
20240731,140700,1284652670,6260,6250,6260,6250,357
20240731,140600,1282418540,6260,6250,6260,6250,60
20240731,140500,1282043500,6260,6250,6260,6250,211
20240731,140400,1280724060,6250,6250,6250,6250,673
20240731,140300,1276517810,6250,6250,6250,6250,1515
20240731,140200,1267049060,6260,6260,6260,6260,0
20240731,140100,1267049060,6260,6260,6260,6260,155
20240731,140000,1266078760,6250,6250,6260,6250,5
20240731,135900,1266047500,6260,6260,6260,6260,663
20240731,135800,1261897120,6270,6270,6270,6270,594
20240731,135700,1258172740,6270,6270,6270,6270,0
20240731,135600,1258172740,6270,6260,6270,6260,287
20240731,135500,1256376110,6260,6260,6260,6260,293
20240731,135400,1254541930,6260,6260,6260,6260,28
20240731,135300,1254366650,6260,6270,6270,6260,993
20240731,135200,1248150140,6270,6270,6270,6270,3
20240731,135100,1248131330,6260,6270,6270,6260,151
20240731,135000,1247186060,6270,6270,6270,6270,28
20240731,134900,1247010500,6270,6270,6270,6270,141
20240731,134800,1246126430,6270,6270,6270,6270,50
20240731,134700,1245812930,6270,6270,6270,6270,449
20240731,134600,1242997700,6280,6270,6280,6270,110
20240731,134500,1242307900,6270,6270,6270,6270,13
20240731,134400,1242226390,6270,6270,6270,6270,86
20240731,134300,1241687170,6270,6270,6270,6270,1209
20240731,134200,1234106740,6270,6270,6270,6270,0
20240731,134100,1234106740,6270,6270,6270,6270,20
20240731,134000,1233981340,6270,6270,6270,6270,82
20240731,133900,1233467200,6270,6270,6270,6270,6
20240731,133800,1233429580,6270,6270,6270,6270,49
20240731,133700,1233122350,6270,6270,6270,6260,1129
20240731,133600,1226043560,6270,6270,6270,6270,275
20240731,133500,1224319310,6270,6280,6280,6270,151
20240731,133400,1223372530,6270,6270,6270,6270,0
20240731,133300,1223372530,6270,6270,6270,6270,0
20240731,133200,1223372530,6270,6270,6270,6270,85
20240731,133100,1222839580,6280,6270,6280,6270,2
20240731,133000,1222827030,6280,6270,6280,6270,1452
20240731,132900,1213716290,6280,6280,6280,6280,15
20240731,132800,1213622090,6280,6280,6280,6280,40
20240731,132700,1213370890,6280,6280,6280,6280,83
20240731,132600,1212849650,6280,6280,6280,6280,0
20240731,132500,1212849650,6280,6280,6280,6280,1
20240731,132400,1212843370,6290,6290,6290,6290,15
20240731,132300,1212749020,6280,6270,6280,6270,505
20240731,132200,1209577670,6270,6270,6270,6270,183
20240731,132100,1208430260,6270,6270,6270,6270,220
20240731,132000,1207050860,6280,6280,6280,6280,500
20240731,131900,1203910860,6280,6270,6280,6270,82
20240731,131800,1203396700,6280,6280,6280,6280,1
20240731,131700,1203390420,6270,6270,6270,6270,133
20240731,131600,1202556510,6270,6270,6270,6270,162
20240731,131500,1201540770,6270,6270,6270,6260,139
20240731,131400,1200669250,6270,6270,6270,6260,1351
20240731,131300,1192209080,6270,6280,6280,6270,236
20240731,131200,1190729350,6280,6280,6280,6270,42
20240731,131100,1190465740,6270,6270,6280,6270,475
20240731,131000,1187487480,6280,6280,6280,6280,43
20240731,130900,1187217440,6280,6280,6280,6280,51
20240731,130800,1186897160,6280,6280,6280,6280,161
20240731,130700,1185886080,6280,6280,6280,6280,9
20240731,130600,1185829560,6280,6280,6280,6280,15
20240731,130500,1185735360,6280,6280,6280,6280,59
20240731,130400,1185364840,6280,6270,6290,6270,306
20240731,130300,1183446180,6270,6270,6270,6260,1464
20240731,130200,1174276490,6270,6270,6270,6270,0
20240731,130100,1174276490,6270,6280,6290,6270,1810
20240731,130000,1162907030,6280,6270,6280,6270,3097
20240731,125900,1143457890,6270,6270,6270,6270,106
20240731,125800,1142793270,6270,6270,6270,6270,8
20240731,125700,1142743110,6270,6270,6270,6270,14
20240731,125600,1142655330,6270,6270,6270,6270,56
20240731,125500,1142304210,6280,6270,6280,6270,44
20240731,125400,1142028310,6270,6270,6270,6270,677
20240731,125300,1137783520,6270,6270,6270,6270,163
20240731,125200,1136761510,6270,6270,6270,6260,52
20240731,125100,1136435570,6270,6260,6270,6260,514
20240731,125000,1133212890,6260,6260,6260,6260,174
20240731,124900,1132123650,6260,6260,6260,6260,35
20240731,124800,1131904550,6260,6250,6260,6250,552
20240731,124700,1128454420,6250,6260,6260,6250,102
20240731,124600,1127816690,6260,6260,6260,6260,369
20240731,124500,1125506750,6260,6260,6260,6260,26
20240731,124400,1125343990,6260,6260,6260,6260,383
20240731,124300,1122946410,6270,6270,6270,6270,2
20240731,124200,1122933870,6270,6260,6270,6260,15
20240731,124100,1122839960,6260,6260,6260,6260,36
20240731,124000,1122614600,6250,6250,6260,6250,303
20240731,123900,1120717980,6250,6250,6250,6250,24
20240731,123800,1120567980,6250,6250,6250,6250,35
20240731,123700,1120349230,6250,6250,6250,6250,102
20240731,123600,1119711730,6250,6250,6250,6250,10
20240731,123500,1119649230,6250,6250,6250,6250,107
20240731,123400,1118980480,6250,6250,6250,6250,4
20240731,123300,1118955480,6250,6250,6250,6240,1962
20240731,123200,1106693980,6260,6250,6260,6250,8
20240731,123100,1106643940,6250,6250,6260,6250,86
20240731,123000,1106106410,6260,6260,6260,6250,1095
20240731,122900,1099262220,6260,6260,6260,6250,509
20240731,122800,1096075900,6270,6270,6270,6270,0
20240731,122700,1096075900,6270,6270,6270,6260,155
20240731,122600,1095105580,6260,6270,6270,6260,1552
20240731,122500,1085385010,6270,6270,6270,6270,701
20240731,122400,1080989740,6270,6270,6270,6260,206
20240731,122300,1079698130,6270,6270,6270,6270,305
20240731,122200,1077785780,6270,6270,6270,6270,512
20240731,122100,1074575540,6260,6270,6270,6260,102
20240731,122000,1073936290,6270,6260,6270,6260,256
20240731,121900,1072332230,6260,6260,6260,6260,139
20240731,121800,1071462090,6270,6260,6270,6260,168
20240731,121700,1070410390,6260,6260,6260,6260,692
20240731,121600,1066078470,6260,6260,6260,6260,681
20240731,121500,1061815410,6270,6270,6270,6270,10
20240731,121400,1061752710,6270,6270,6270,6270,51
20240731,121300,1061432940,6250,6260,6270,6250,54
20240731,121200,1061094470,6260,6260,6260,6260,4
20240731,121100,1061069430,6270,6270,6270,6270,24
20240731,121000,1060918950,6270,6250,6270,6240,961
20240731,120900,1054918170,6260,6270,6270,6260,240
20240731,120800,1053413980,6260,6260,6260,6260,76
20240731,120700,1052938220,6270,6260,6270,6260,21
20240731,120600,1052806750,6260,6260,6260,6260,16
20240731,120500,1052706590,6260,6250,6270,6250,1401
20240731,120400,1043940150,6250,6250,6250,6250,3
20240731,120300,1043921400,6250,6250,6250,6250,45
20240731,120200,1043640150,6250,6250,6250,6240,56
20240731,120100,1043290270,6250,6250,6250,6250,29
20240731,120000,1043109020,6250,6250,6250,6250,5
20240731,115900,1043077770,6250,6240,6250,6240,21
20240731,115800,1042946720,6250,6240,6250,6240,78
20240731,115700,1042459980,6240,6240,6240,6240,49
20240731,115600,1042154220,6240,6250,6250,6240,106
20240731,115500,1041492750,6240,6240,6240,6240,270
20240731,115400,1039807950,6240,6240,6240,6240,0
20240731,115300,1039807950,6240,6240,6240,6240,0
20240731,115200,1039807950,6240,6240,6240,6240,54
20240731,115100,1039470990,6250,6250,6250,6250,10
20240731,115000,1039408490,6250,6250,6260,6250,12
20240731,114900,1039333480,6250,6250,6250,6250,224
20240731,114800,1037933480,6250,6240,6260,6230,83
20240731,114700,1037415310,6270,6240,6270,6210,4738
20240731,114600,1007885980,6250,6230,6260,6220,1751
20240731,114500,996970510,6260,6220,6260,6220,2670
20240731,114400,980289220,6240,6240,6240,6240,10
20240731,114300,980226820,6260,6260,6270,6210,1942
20240731,114200,968112850,6250,6240,6250,6230,990
20240731,114100,961932380,6240,6240,6240,6240,0
20240731,114000,961932380,6240,6240,6240,6240,2
20240731,113900,961919900,6240,6240,6250,6240,6
20240731,113800,961882420,6250,6270,6270,6210,4813
20240731,113700,931878780,6250,6270,6270,6230,2288
20240731,113600,917617110,6260,6250,6260,6230,2003
20240731,113500,905093630,6260,6260,6260,6260,0
20240731,113400,905093630,6260,6260,6260,6260,471
20240731,113300,902145170,6260,6250,6260,6250,609
20240731,113200,898338810,6250,6250,6250,6250,50
20240731,113100,898026310,6250,6250,6250,6240,503
20240731,113000,894887560,6250,6250,6250,6250,4
20240731,112900,894862560,6250,6250,6250,6250,17
20240731,112800,894756310,6250,6250,6250,6250,4
20240731,112700,894731310,6250,6250,6250,6250,6
20240731,112600,894693810,6250,6250,6250,6250,13
20240731,112500,894612560,6250,6250,6250,6250,25
20240731,112400,894456310,6250,6270,6270,6250,41
20240731,112300,894200040,6250,6270,6270,6250,95
20240731,112200,893606240,6270,6270,6270,6270,10
20240731,112100,893543540,6270,6240,6270,6240,140
20240731,112000,892669910,6270,6270,6270,6240,6
20240731,111900,892632350,6270,6260,6270,6250,151
20240731,111800,891688080,6260,6260,6260,6260,7
20240731,111700,891644260,6250,6250,6270,6220,2404
20240731,111600,876646720,6250,6240,6250,6230,105
20240731,111500,875992490,6240,6240,6240,6240,19
20240731,111400,875873930,6220,6250,6260,6210,3570
20240731,111300,853610260,6230,6250,6280,6230,2905
20240731,111200,835441130,6280,6250,6280,6250,1091
20240731,111100,828603590,6260,6270,6270,6250,2778
20240731,111000,811190910,6270,6250,6270,6250,3011
20240731,110900,792353640,6250,6260,6260,6250,304
20240731,110800,790453440,6250,6260,6260,6250,324
20240731,110700,788425390,6260,6240,6260,6240,1145
20240731,110600,781272030,6240,6240,6240,6230,2331
20240731,110500,766736590,6240,6240,6240,6240,10
20240731,110400,766674190,6240,6240,6240,6210,1171
20240731,110300,759393550,6230,6240,6240,6230,90
20240731,110200,758832090,6210,6230,6240,6200,3066
20240731,110100,739767260,6220,6220,6220,6210,780
20240731,110000,734916210,6210,6220,6220,6210,13
20240731,105900,734835390,6220,6220,6220,6210,70
20240731,105800,734400590,6220,6220,6220,6220,21
20240731,105700,734269970,6230,6230,6230,6230,85
20240731,105600,733740420,6210,6240,6240,6210,30
20240731,105500,733553640,6240,6210,6240,6210,1560
20240731,105400,723834950,6220,6230,6230,6200,820
20240731,105300,718739930,6240,6230,6240,6230,20
20240731,105200,718615270,6230,6240,6240,6230,680
20240731,105100,714377830,6240,6220,6240,6220,718
20240731,105000,709897710,6230,6230,6230,6220,32
20240731,104900,709698450,6230,6230,6230,6230,209
20240731,104800,708396380,6240,6240,6240,6240,21
20240731,104700,708265340,6240,6240,6240,6200,2162
20240731,104600,694818050,6240,6230,6240,6210,1304
20240731,104500,686713290,6240,6240,6240,6210,975
20240731,104400,680658320,6240,6240,6240,6240,2
20240731,104300,680645840,6240,6230,6240,6210,2510
20240731,104200,665039680,6220,6230,6230,6220,179
20240731,104100,663926210,6230,6240,6240,6220,1775
20240731,104000,652882840,6240,6240,6240,6240,4
20240731,103900,652857880,6240,6230,6240,6230,29
20240731,103800,652677190,6230,6240,6240,6230,633
20240731,103700,648733510,6230,6230,6230,6230,267
20240731,103600,647070100,6230,6230,6230,6220,1069
20240731,103500,640413900,6230,6230,6230,6230,5
20240731,103400,640382750,6230,6230,6230,6220,1883
20240731,103300,628669120,6240,6220,6250,6220,857
20240731,103200,623325810,6230,6230,6230,6230,49
20240731,103100,623020540,6230,6240,6240,6230,1042
20240731,103000,616528870,6250,6260,6260,6220,195
20240731,102900,615314110,6250,6250,6250,6250,5011
20240731,102800,583995360,6250,6230,6250,6220,341
20240731,102700,581864460,6250,6230,6250,6220,107
20240731,102600,581197740,6210,6230,6250,6210,2274
20240731,102500,567070000,6230,6230,6230,6220,104
20240731,102400,566422140,6230,6230,6230,6230,21
20240731,102300,566291310,6230,6240,6240,6230,350
20240731,102200,564110790,6230,6240,6240,6230,222
20240731,102100,562726500,6250,6250,6250,6250,102
20240731,102000,562089000,6250,6250,6250,6250,758
20240731,101900,557351500,6240,6240,6250,6230,211
20240731,101800,556032950,6240,6250,6250,6240,6
20240731,101700,555995470,6230,6250,6250,6230,570
20240731,101600,552440750,6250,6240,6250,6240,10
20240731,101500,552378340,6240,6250,6250,6240,150
20240731,101400,551442330,6250,6240,6250,6240,666
20240731,101300,547280790,6250,6250,6250,6250,9
20240731,101200,547224540,6250,6250,6250,6250,4
20240731,101100,547199540,6250,6230,6250,6230,1734
20240731,101000,536375310,6240,6240,6240,6240,2
20240731,100900,536362830,6240,6230,6240,6230,15
20240731,100800,536269340,6250,6250,6250,6250,6
20240731,100700,536231840,6230,6250,6260,6230,446
20240731,100600,533445420,6250,6250,6250,6220,226
20240731,100500,532035340,6250,6240,6250,6240,51
20240731,100400,531717090,6250,6250,6250,6240,812
20240731,100300,526649060,6250,6250,6250,6250,140
20240731,100200,525774060,6250,6240,6250,6230,2038
20240731,100100,513043380,6240,6240,6240,6240,4
20240731,100000,513018420,6240,6240,6240,6240,42
20240731,095900,512756340,6230,6230,6230,6230,82
20240731,095800,512245480,6220,6230,6230,6220,743
20240731,095700,507624010,6230,6230,6230,6230,36
20240731,095600,507399730,6230,6220,6230,6220,237
20240731,095500,505924550,6230,6230,6230,6230,79
20240731,095400,505432380,6220,6220,6230,6220,45
20240731,095300,505152370,6210,6220,6220,6210,76
20240731,095200,504679750,6230,6230,6230,6230,30
20240731,095100,504492850,6230,6230,6230,6220,143
20240731,095000,503603350,6220,6210,6220,6210,3895
20240731,094900,479383270,6210,6200,6210,6200,146
20240731,094800,478477930,6210,6190,6210,6190,4250
20240731,094700,452155530,6190,6190,6190,6190,331
20240731,094600,450106640,6190,6190,6190,6180,441
20240731,094500,447377950,6190,6190,6190,6190,7
20240731,094400,447334620,6180,6190,6190,6180,1571
20240731,094300,437625130,6180,6170,6180,6170,10366
20240731,094200,373615850,6170,6170,6170,6170,157
20240731,094100,372647160,6170,6170,6170,6170,478
20240731,094000,369697900,6170,6170,6170,6160,1027
20240731,093900,363361570,6170,6170,6170,6160,579
20240731,093800,359793690,6160,6170,6170,6160,711
20240731,093700,355411820,6160,6170,6170,6160,364
20240731,093600,353169440,6170,6160,6170,6160,610
20240731,093500,349411690,6170,6170,6170,6170,781
20240731,093400,344592920,6170,6170,6170,6170,321
20240731,093300,342612350,6170,6170,6180,6170,430
20240731,093200,339959240,6170,6170,6180,6170,1204
20240731,093100,332530420,6160,6160,6180,6150,1952
20240731,093000,320506090,6160,6170,6170,6160,684
20240731,092900,316290620,6150,6160,6160,6150,1503
20240731,092800,307034670,6160,6170,6180,6160,2063
20240731,092700,294319490,6170,6170,6170,6160,3603
20240731,092600,272118020,6170,6170,6180,6160,1139
20240731,092500,265100660,6160,6180,6180,6160,721
20240731,092400,260652070,6180,6180,6180,6170,1730
20240731,092300,249970670,6180,6180,6180,6180,27
20240731,092200,249803810,6180,6190,6190,6180,1881
20240731,092100,238179200,6180,6190,6190,6180,181
20240731,092000,237059220,6190,6190,6190,6180,1469
20240731,091900,227969900,6180,6190,6190,6170,4682
20240731,091800,199040850,6190,6190,6190,6180,59
20240731,091700,198676150,6190,6180,6190,6170,1805
20240731,091600,187505410,6170,6170,6180,6170,1740
20240731,091500,176755950,6170,6180,6180,6170,1997
20240731,091400,164434230,6180,6180,6180,6170,865
20240731,091300,159096310,6180,6180,6180,6170,1863
20240731,091200,147596510,6180,6200,6200,6180,4433
20240731,091100,120176230,6200,6200,6200,6190,435
20240731,091000,117482740,6200,6200,6200,6200,462
20240731,090900,114618340,6200,6210,6220,6190,1992
20240731,090800,102268370,6210,6220,6220,6210,1807
20240731,090700,91044700,6220,6210,6230,6210,253
20240731,090600,89469340,6210,6220,6220,6210,1585
20240731,090500,79625600,6210,6250,6250,6210,1904
20240731,090400,67760820,6240,6260,6260,6240,731
20240731,090300,63192530,6260,6240,6260,6240,263
20240731,090200,61550830,6240,6240,6240,6240,241
20240731,090100,60046990,6230,6240,6260,6220,826
20240731,090000,54907070,6240,6220,6260,6220,8772