KissMeData/095910/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,200200,96931782,1805,1805,1805,1805,1134
20240731,200100,96931782,1805,1805,1805,1805,0
20240731,200000,96931782,1805,1805,1805,1805,0
20240731,195900,96931782,1805,1805,1805,1805,0
20240731,195800,96931782,1805,1805,1805,1805,0
20240731,195700,96931782,1805,1805,1805,1805,0
20240731,195600,96931782,1805,1805,1805,1805,0
20240731,195500,96931782,1805,1805,1805,1805,0
20240731,195400,96931782,1805,1805,1805,1805,0
20240731,195300,96931782,1805,1805,1805,1805,0
20240731,195200,96931782,1805,1805,1805,1805,0
20240731,195100,96931782,1805,1805,1805,1805,0
20240731,195000,96931782,1805,1805,1805,1805,0
20240731,194900,96931782,1805,1805,1805,1805,0
20240731,194800,96931782,1805,1805,1805,1805,0
20240731,194700,96931782,1805,1805,1805,1805,0
20240731,194600,96931782,1805,1805,1805,1805,0
20240731,194500,96931782,1805,1805,1805,1805,0
20240731,194400,96931782,1805,1805,1805,1805,0
20240731,194300,96931782,1805,1805,1805,1805,0
20240731,194200,96931782,1805,1805,1805,1805,0
20240731,194100,96931782,1805,1805,1805,1805,0
20240731,194000,96931782,1805,1805,1805,1805,0
20240731,193900,96931782,1805,1805,1805,1805,0
20240731,193800,96931782,1805,1805,1805,1805,0
20240731,193700,96931782,1805,1805,1805,1805,0
20240731,193600,96931782,1805,1805,1805,1805,0
20240731,193500,96931782,1805,1805,1805,1805,0
20240731,193400,96931782,1805,1805,1805,1805,0
20240731,193300,96931782,1805,1805,1805,1805,0
20240731,193200,96931782,1805,1805,1805,1805,1134
20240731,193100,96931782,1805,1805,1805,1805,0
20240731,193000,96931782,1805,1805,1805,1805,0
20240731,192900,96931782,1805,1805,1805,1805,0
20240731,192800,96931782,1805,1805,1805,1805,0
20240731,192700,96931782,1805,1805,1805,1805,0
20240731,192600,96931782,1805,1805,1805,1805,0
20240731,192500,96931782,1805,1805,1805,1805,0
20240731,192400,96931782,1805,1805,1805,1805,0
20240731,192300,96931782,1805,1805,1805,1805,0
20240731,192200,96931782,1805,1805,1805,1805,0
20240731,192100,96931782,1805,1805,1805,1805,0
20240731,192000,96931782,1805,1805,1805,1805,0
20240731,191900,96931782,1805,1805,1805,1805,0
20240731,191800,96931782,1805,1805,1805,1805,0
20240731,191700,96931782,1805,1805,1805,1805,0
20240731,191600,96931782,1805,1805,1805,1805,0
20240731,191500,96931782,1805,1805,1805,1805,0
20240731,191400,96931782,1805,1805,1805,1805,0
20240731,191300,96931782,1805,1805,1805,1805,0
20240731,191200,96931782,1805,1805,1805,1805,0
20240731,191100,96931782,1805,1805,1805,1805,0
20240731,191000,96931782,1805,1805,1805,1805,0
20240731,190900,96931782,1805,1805,1805,1805,0
20240731,190800,96931782,1805,1805,1805,1805,0
20240731,190700,96931782,1805,1805,1805,1805,0
20240731,190600,96931782,1805,1805,1805,1805,0
20240731,190500,96931782,1805,1805,1805,1805,0
20240731,190400,96931782,1805,1805,1805,1805,0
20240731,190300,96931782,1805,1805,1805,1805,0
20240731,190200,96931782,1805,1805,1805,1805,1134
20240731,190100,96931782,1805,1805,1805,1805,0
20240731,190000,96931782,1805,1805,1805,1805,0
20240731,185900,96931782,1805,1805,1805,1805,0
20240731,185800,96931782,1805,1805,1805,1805,0
20240731,185700,96931782,1805,1805,1805,1805,0
20240731,185600,96931782,1805,1805,1805,1805,0
20240731,185500,96931782,1805,1805,1805,1805,0
20240731,185400,96931782,1805,1805,1805,1805,0
20240731,185300,96931782,1805,1805,1805,1805,0
20240731,185200,96931782,1805,1805,1805,1805,0
20240731,185100,96931782,1805,1805,1805,1805,0
20240731,185000,96931782,1805,1805,1805,1805,0
20240731,184900,96931782,1805,1805,1805,1805,0
20240731,184800,96931782,1805,1805,1805,1805,0
20240731,184700,96931782,1805,1805,1805,1805,0
20240731,184600,96931782,1805,1805,1805,1805,0
20240731,184500,96931782,1805,1805,1805,1805,0
20240731,184400,96931782,1805,1805,1805,1805,0
20240731,184300,96931782,1805,1805,1805,1805,0
20240731,184200,96931782,1805,1805,1805,1805,0
20240731,184100,96931782,1805,1805,1805,1805,0
20240731,184000,96931782,1805,1805,1805,1805,0
20240731,183900,96931782,1805,1805,1805,1805,0
20240731,183800,96931782,1805,1805,1805,1805,0
20240731,183700,96931782,1805,1805,1805,1805,0
20240731,183600,96931782,1805,1805,1805,1805,0
20240731,183500,96931782,1805,1805,1805,1805,0
20240731,183400,96931782,1805,1805,1805,1805,0
20240731,183300,96931782,1805,1805,1805,1805,0
20240731,183200,96931782,1805,1805,1805,1805,1134
20240731,183100,96931782,1805,1805,1805,1805,0
20240731,183000,96931782,1805,1805,1805,1805,0
20240731,182900,96931782,1805,1805,1805,1805,0
20240731,182800,96931782,1805,1805,1805,1805,0
20240731,182700,96931782,1805,1805,1805,1805,0
20240731,182600,96931782,1805,1805,1805,1805,0
20240731,182500,96931782,1805,1805,1805,1805,0
20240731,182400,96931782,1805,1805,1805,1805,0
20240731,182300,96931782,1805,1805,1805,1805,0
20240731,182200,96931782,1805,1805,1805,1805,0
20240731,182100,96931782,1805,1805,1805,1805,0
20240731,182000,96931782,1805,1805,1805,1805,0
20240731,181900,96931782,1805,1805,1805,1805,0
20240731,181800,96931782,1805,1805,1805,1805,0
20240731,181700,96931782,1805,1805,1805,1805,0
20240731,181600,96931782,1805,1805,1805,1805,0
20240731,181500,96931782,1805,1805,1805,1805,0
20240731,181400,96931782,1805,1805,1805,1805,0
20240731,181300,96931782,1805,1805,1805,1805,0
20240731,181200,96931782,1805,1805,1805,1805,0
20240731,181100,96931782,1805,1805,1805,1805,0
20240731,181000,96931782,1805,1805,1805,1805,0
20240731,180900,96931782,1805,1805,1805,1805,0
20240731,180800,96931782,1805,1805,1805,1805,0
20240731,180700,96931782,1805,1805,1805,1805,0
20240731,180600,96931782,1805,1805,1805,1805,0
20240731,180500,96931782,1805,1805,1805,1805,0
20240731,180400,96931782,1805,1805,1805,1805,0
20240731,180300,96931782,1805,1805,1805,1805,0
20240731,180200,96931782,1805,1805,1805,1805,1134
20240731,180100,96931782,1805,1805,1805,1805,0
20240731,180000,96931782,1805,1805,1805,1805,0
20240731,175900,96931782,1805,1805,1805,1805,0
20240731,175800,96931782,1805,1805,1805,1805,0
20240731,175700,96931782,1805,1805,1805,1805,0
20240731,175600,96931782,1805,1805,1805,1805,0
20240731,175500,96931782,1805,1805,1805,1805,0
20240731,175400,96931782,1805,1805,1805,1805,0
20240731,175300,96931782,1805,1805,1805,1805,0
20240731,175200,96931782,1805,1805,1805,1805,0
20240731,175100,96931782,1805,1805,1805,1805,0
20240731,175000,96931782,1805,1805,1805,1805,0
20240731,174900,96931782,1805,1805,1805,1805,0
20240731,174800,96931782,1805,1805,1805,1805,0
20240731,174700,96931782,1805,1805,1805,1805,0
20240731,174600,96931782,1805,1805,1805,1805,0
20240731,174500,96931782,1805,1805,1805,1805,0
20240731,174400,96931782,1805,1805,1805,1805,0
20240731,174300,96931782,1805,1805,1805,1805,0
20240731,174200,96931782,1805,1805,1805,1805,0
20240731,174100,96931782,1805,1805,1805,1805,0
20240731,174000,96931782,1805,1805,1805,1805,0
20240731,173900,96931782,1805,1805,1805,1805,0
20240731,173800,96931782,1805,1805,1805,1805,0
20240731,173700,96931782,1805,1805,1805,1805,0
20240731,173600,96931782,1805,1805,1805,1805,0
20240731,173500,96931782,1805,1805,1805,1805,0
20240731,173400,96931782,1805,1805,1805,1805,0
20240731,173300,96931782,1805,1805,1805,1805,0
20240731,173200,96931782,1805,1805,1805,1805,1134
20240731,173100,96931782,1805,1805,1805,1805,0
20240731,173000,96931782,1805,1805,1805,1805,0
20240731,172900,96931782,1805,1805,1805,1805,0
20240731,172800,96931782,1805,1805,1805,1805,0
20240731,172700,96931782,1805,1805,1805,1805,0
20240731,172600,96931782,1805,1805,1805,1805,0
20240731,172500,96931782,1805,1805,1805,1805,0
20240731,172400,96931782,1805,1805,1805,1805,0
20240731,172300,96931782,1805,1805,1805,1805,0
20240731,172200,96931782,1805,1805,1805,1805,0
20240731,172100,96931782,1805,1805,1805,1805,0
20240731,172000,96931782,1805,1805,1805,1805,0
20240731,171900,96931782,1805,1805,1805,1805,0
20240731,171800,96931782,1805,1805,1805,1805,0
20240731,171700,96931782,1805,1805,1805,1805,0
20240731,171600,96931782,1805,1805,1805,1805,0
20240731,171500,96931782,1805,1805,1805,1805,0
20240731,171400,96931782,1805,1805,1805,1805,0
20240731,171300,96931782,1805,1805,1805,1805,0
20240731,171200,96931782,1805,1805,1805,1805,0
20240731,171100,96931782,1805,1805,1805,1805,0
20240731,171000,96931782,1805,1805,1805,1805,0
20240731,170900,96931782,1805,1805,1805,1805,0
20240731,170800,96931782,1805,1805,1805,1805,0
20240731,170700,96931782,1805,1805,1805,1805,0
20240731,170600,96931782,1805,1805,1805,1805,0
20240731,170500,96931782,1805,1805,1805,1805,0
20240731,170400,96931782,1805,1805,1805,1805,0
20240731,170300,96931782,1805,1805,1805,1805,0
20240731,170200,96931782,1805,1805,1805,1805,1134
20240731,170100,96931782,1805,1805,1805,1805,0
20240731,170000,96931782,1805,1805,1805,1805,0
20240731,165900,96931782,1805,1805,1805,1805,0
20240731,165800,96931782,1805,1805,1805,1805,0
20240731,165700,96931782,1805,1805,1805,1805,0
20240731,165600,96931782,1805,1805,1805,1805,0
20240731,165500,96931782,1805,1805,1805,1805,0
20240731,165400,96931782,1805,1805,1805,1805,0
20240731,165300,96931782,1805,1805,1805,1805,0
20240731,165200,96931782,1805,1805,1805,1805,0
20240731,165100,96931782,1805,1805,1805,1805,0
20240731,165000,96931782,1805,1805,1805,1805,0
20240731,164900,96931782,1805,1805,1805,1805,0
20240731,164800,96931782,1805,1805,1805,1805,0
20240731,164700,96931782,1805,1805,1805,1805,0
20240731,164600,96931782,1805,1805,1805,1805,0
20240731,164500,96931782,1805,1805,1805,1805,0
20240731,164400,96931782,1805,1805,1805,1805,0
20240731,164300,96931782,1805,1805,1805,1805,0
20240731,164200,96931782,1805,1805,1805,1805,0
20240731,164100,96931782,1805,1805,1805,1805,0
20240731,164000,96931782,1805,1805,1805,1805,0
20240731,163900,96931782,1805,1805,1805,1805,0
20240731,163800,96931782,1805,1805,1805,1805,0
20240731,163700,96931782,1805,1805,1805,1805,0
20240731,163600,96931782,1805,1805,1805,1805,0
20240731,163500,96931782,1805,1805,1805,1805,0
20240731,163400,96931782,1805,1805,1805,1805,0
20240731,163300,96931782,1805,1805,1805,1805,0
20240731,163200,96931782,1805,1805,1805,1805,1134
20240731,163100,96931782,1805,1805,1805,1805,0
20240731,163000,96931782,1805,1805,1805,1805,0
20240731,162900,96931782,1805,1805,1805,1805,0
20240731,162800,96931782,1805,1805,1805,1805,0
20240731,162700,96931782,1805,1805,1805,1805,0
20240731,162600,96931782,1805,1805,1805,1805,0
20240731,162500,96931782,1805,1805,1805,1805,0
20240731,162400,96931782,1805,1805,1805,1805,0
20240731,162300,96931782,1805,1805,1805,1805,0
20240731,162200,96931782,1805,1805,1805,1805,0
20240731,162100,96931782,1805,1805,1805,1805,0
20240731,162000,96931782,1805,1805,1805,1805,0
20240731,161900,96931782,1805,1805,1805,1805,0
20240731,161800,96931782,1805,1805,1805,1805,0
20240731,161700,96931782,1805,1805,1805,1805,0
20240731,161600,96931782,1805,1805,1805,1805,0
20240731,161500,96931782,1805,1805,1805,1805,0
20240731,161400,96931782,1805,1805,1805,1805,0
20240731,161300,96931782,1805,1805,1805,1805,0
20240731,161200,96931782,1805,1805,1805,1805,0
20240731,161100,96931782,1805,1805,1805,1805,0
20240731,161000,96931782,1805,1805,1805,1805,0
20240731,160900,96931782,1805,1805,1805,1805,0
20240731,160800,96931782,1805,1805,1805,1805,0
20240731,160700,96931782,1805,1805,1805,1805,0
20240731,160600,96931782,1805,1805,1805,1805,0
20240731,160500,96931782,1805,1805,1805,1805,0
20240731,160400,96931782,1805,1805,1805,1805,0
20240731,160300,96931782,1805,1805,1805,1805,0
20240731,160200,96931782,1805,1805,1805,1805,1134
20240731,160100,96931782,1805,1805,1805,1805,0
20240731,160000,96931782,1805,1805,1805,1805,0
20240731,155900,96931782,1805,1805,1805,1805,0
20240731,155800,96931782,1805,1805,1805,1805,0
20240731,155700,96931782,1805,1805,1805,1805,0
20240731,155600,96931782,1805,1805,1805,1805,0
20240731,155500,96931782,1805,1805,1805,1805,0
20240731,155400,96931782,1805,1805,1805,1805,0
20240731,155300,96931782,1805,1805,1805,1805,0
20240731,155200,96931782,1805,1805,1805,1805,0
20240731,155100,96931782,1805,1805,1805,1805,0
20240731,155000,96931782,1805,1805,1805,1805,0
20240731,154900,96931782,1805,1805,1805,1805,0
20240731,154800,96931782,1805,1805,1805,1805,0
20240731,154700,96931782,1805,1805,1805,1805,0
20240731,154600,96931782,1805,1805,1805,1805,0
20240731,154500,96931782,1805,1805,1805,1805,0
20240731,154400,96931782,1805,1805,1805,1805,0
20240731,154300,96931782,1805,1805,1805,1805,0
20240731,154200,96931782,1805,1805,1805,1805,0
20240731,154100,96931782,1805,1805,1805,1805,0
20240731,154000,96931782,1805,1805,1805,1805,0
20240731,153900,96931782,1805,1805,1805,1805,0
20240731,153800,96931782,1805,1805,1805,1805,0
20240731,153700,96931782,1805,1805,1805,1805,0
20240731,153600,96931782,1805,1805,1805,1805,0
20240731,153500,96931782,1805,1805,1805,1805,0
20240731,153400,96931782,1805,1805,1805,1805,0
20240731,153300,96931782,1805,1805,1805,1805,0
20240731,153200,96931782,1805,1805,1805,1805,1134
20240731,153100,96931782,1805,1805,1805,1805,0
20240731,153000,96931782,1805,1805,1805,1805,1134
20240731,152900,94884912,1805,1805,1805,1805,0
20240731,152800,94884912,1805,1805,1805,1805,0
20240731,152700,94884912,1805,1805,1805,1805,0
20240731,152600,94884912,1805,1805,1805,1805,0
20240731,152500,94884912,1805,1805,1805,1805,0
20240731,152400,94884912,1805,1805,1805,1805,0
20240731,152300,94884912,1805,1805,1805,1805,0
20240731,152200,94884912,1805,1805,1805,1805,0
20240731,152100,94884912,1805,1805,1805,1805,0
20240731,152000,94884912,1805,1805,1805,1805,0
20240731,151900,94884912,1805,1804,1805,1803,275
20240731,151800,94389055,1805,1804,1805,1803,160
20240731,151700,94100517,1805,1805,1805,1805,5
20240731,151600,94091492,1805,1804,1805,1804,20
20240731,151500,94055411,1805,1805,1805,1805,0
20240731,151400,94055411,1805,1805,1805,1804,14
20240731,151300,94030151,1805,1805,1805,1805,0
20240731,151200,94030151,1805,1805,1805,1805,0
20240731,151100,94030151,1805,1805,1805,1805,0
20240731,151000,94030151,1805,1804,1805,1804,11
20240731,150900,94010306,1805,1805,1805,1805,0
20240731,150800,94010306,1805,1805,1805,1805,1
20240731,150700,94008501,1805,1805,1805,1805,5
20240731,150600,93999476,1805,1805,1805,1805,0
20240731,150500,93999476,1805,1805,1805,1805,0
20240731,150400,93999476,1805,1805,1805,1805,3
20240731,150300,93994061,1805,1805,1805,1805,4
20240731,150200,93986841,1805,1805,1805,1805,1565
20240731,150100,91162016,1805,1805,1805,1805,0
20240731,150000,91162016,1805,1805,1805,1805,0
20240731,145900,91162016,1805,1805,1805,1805,0
20240731,145800,91162016,1805,1805,1805,1805,0
20240731,145700,91162016,1805,1805,1805,1805,10
20240731,145600,91143966,1805,1805,1805,1805,1
20240731,145500,91142161,1795,1804,1804,1795,50
20240731,145400,91052334,1805,1805,1805,1805,0
20240731,145300,91052334,1805,1805,1805,1805,1
20240731,145200,91050529,1805,1805,1805,1805,0
20240731,145100,91050529,1805,1805,1805,1805,0
20240731,145000,91050529,1805,1805,1805,1805,0
20240731,144900,91050529,1805,1803,1805,1795,702
20240731,144800,89788251,1805,1805,1805,1805,5
20240731,144700,89779226,1805,1805,1805,1805,1
20240731,144600,89777421,1804,1804,1804,1804,359
20240731,144500,89129785,1803,1805,1805,1803,5
20240731,144400,89120766,1806,1806,1806,1806,0
20240731,144300,89120766,1806,1806,1806,1806,0
20240731,144200,89120766,1806,1806,1806,1806,1
20240731,144100,89118960,1806,1806,1806,1806,0
20240731,144000,89118960,1806,1806,1806,1806,1
20240731,143900,89117154,1806,1806,1806,1806,0
20240731,143800,89117154,1806,1805,1806,1803,401
20240731,143700,88394061,1806,1805,1806,1805,6
20240731,143600,88383229,1806,1806,1806,1806,100
20240731,143500,88202629,1806,1806,1806,1806,0
20240731,143400,88202629,1806,1806,1806,1806,7
20240731,143300,88189987,1808,1808,1808,1808,30
20240731,143200,88135747,1808,1808,1808,1808,276
20240731,143100,87636739,1808,1808,1808,1808,21
20240731,143000,87598771,1808,1808,1808,1800,5230
20240731,142900,78180497,1808,1806,1808,1806,994
20240731,142800,76384437,1807,1807,1807,1807,0
20240731,142700,76384437,1807,1800,1807,1800,1887
20240731,142600,72987060,1800,1798,1800,1798,720
20240731,142500,71692392,1798,1796,1798,1796,17
20240731,142400,71661858,1798,1798,1798,1798,0
20240731,142300,71661858,1798,1798,1798,1798,0
20240731,142200,71661858,1798,1798,1798,1798,0
20240731,142100,71661858,1798,1796,1798,1796,50
20240731,142000,71572054,1796,1796,1796,1796,30
20240731,141900,71518174,1796,1796,1796,1796,1
20240731,141800,71516378,1798,1798,1798,1798,0
20240731,141700,71516378,1798,1794,1798,1794,2
20240731,141600,71512786,1798,1798,1798,1793,52
20240731,141500,71419528,1793,1793,1793,1793,189
20240731,141400,71080651,1793,1793,1793,1793,0
20240731,141300,71080651,1793,1793,1793,1793,0
20240731,141200,71080651,1793,1793,1793,1793,0
20240731,141100,71080651,1793,1791,1793,1791,21
20240731,141000,71043038,1793,1793,1793,1793,1
20240731,140900,71041245,1793,1793,1793,1793,0
20240731,140800,71041245,1793,1793,1793,1793,0
20240731,140700,71041245,1793,1793,1793,1793,0
20240731,140600,71041245,1793,1793,1793,1793,0
20240731,140500,71041245,1793,1793,1793,1793,0
20240731,140400,71041245,1793,1793,1793,1793,0
20240731,140300,71041245,1793,1793,1793,1793,0
20240731,140200,71041245,1793,1793,1793,1793,0
20240731,140100,71041245,1793,1793,1793,1793,0
20240731,140000,71041245,1793,1793,1793,1793,0
20240731,135900,71041245,1793,1793,1793,1793,0
20240731,135800,71041245,1793,1793,1793,1793,2
20240731,135700,71037659,1793,1793,1793,1793,0
20240731,135600,71037659,1793,1793,1793,1793,0
20240731,135500,71037659,1793,1793,1793,1793,0
20240731,135400,71037659,1793,1793,1793,1793,0
20240731,135300,71037659,1793,1793,1793,1793,0
20240731,135200,71037659,1793,1793,1793,1793,33
20240731,135100,70978490,1793,1793,1793,1793,0
20240731,135000,70978490,1793,1793,1793,1793,69
20240731,134900,70854773,1793,1793,1793,1793,0
20240731,134800,70854773,1793,1793,1793,1793,0
20240731,134700,70854773,1793,1793,1793,1793,0
20240731,134600,70854773,1793,1793,1793,1793,0
20240731,134500,70854773,1793,1793,1793,1793,0
20240731,134400,70854773,1793,1793,1793,1793,0
20240731,134300,70854773,1793,1790,1793,1790,45
20240731,134200,70774220,1791,1791,1791,1791,0
20240731,134100,70774220,1791,1791,1793,1791,126
20240731,134000,70548552,1792,1792,1792,1792,0
20240731,133900,70548552,1792,1792,1792,1792,31
20240731,133800,70493000,1793,1792,1793,1792,1136
20240731,133700,68457287,1792,1792,1792,1792,0
20240731,133600,68457287,1792,1792,1792,1792,1
20240731,133500,68455495,1791,1791,1791,1791,341
20240731,133400,67844764,1792,1792,1792,1792,0
20240731,133300,67844764,1792,1792,1792,1792,0
20240731,133200,67844764,1792,1792,1792,1792,56
20240731,133100,67744412,1792,1792,1792,1792,0
20240731,133000,67744412,1792,1792,1792,1792,36
20240731,132900,67679900,1793,1792,1793,1792,501
20240731,132800,66782107,1793,1792,1793,1792,344
20240731,132700,66165658,1793,1791,1793,1791,439
20240731,132600,65379407,1791,1791,1791,1791,0
20240731,132500,65379407,1791,1790,1791,1790,22
20240731,132400,65340025,1791,1791,1791,1791,0
20240731,132300,65340025,1791,1791,1791,1791,1
20240731,132200,65338234,1791,1791,1791,1791,1675
20240731,132100,62338309,1791,1791,1791,1780,270
20240731,132000,61856189,1791,1791,1791,1791,1
20240731,131900,61854398,1790,1790,1790,1790,100
20240731,131800,61675398,1790,1789,1790,1789,16
20240731,131700,61646763,1790,1790,1790,1790,1
20240731,131600,61644973,1791,1785,1791,1779,1290
20240731,131500,59349592,1791,1790,1791,1781,559
20240731,131400,58353255,1791,1791,1791,1791,0
20240731,131300,58353255,1791,1791,1791,1791,0
20240731,131200,58353255,1791,1790,1791,1790,34
20240731,131100,58292394,1790,1790,1790,1790,10
20240731,131000,58274494,1790,1790,1790,1790,0
20240731,130900,58274494,1790,1790,1790,1790,0
20240731,130800,58274494,1790,1790,1790,1790,22
20240731,130700,58235114,1790,1790,1790,1790,1
20240731,130600,58233324,1790,1790,1790,1790,0
20240731,130500,58233324,1790,1790,1790,1790,50
20240731,130400,58143824,1790,1790,1790,1790,0
20240731,130300,58143824,1790,1790,1790,1790,0
20240731,130200,58143824,1790,1790,1790,1790,17
20240731,130100,58113394,1790,1790,1790,1790,0
20240731,130000,58113394,1790,1790,1790,1790,0
20240731,125900,58113394,1790,1790,1790,1790,0
20240731,125800,58113394,1790,1789,1790,1789,923
20240731,125700,56462146,1789,1789,1789,1789,0
20240731,125600,56462146,1789,1789,1789,1789,0
20240731,125500,56462146,1789,1789,1789,1789,0
20240731,125400,56462146,1789,1789,1789,1789,0
20240731,125300,56462146,1789,1789,1789,1789,0
20240731,125200,56462146,1789,1789,1789,1789,0
20240731,125100,56462146,1789,1789,1789,1789,0
20240731,125000,56462146,1789,1789,1789,1789,0
20240731,124900,56462146,1789,1789,1789,1789,0
20240731,124800,56462146,1789,1789,1789,1789,0
20240731,124700,56462146,1789,1789,1789,1789,0
20240731,124600,56462146,1789,1789,1789,1789,0
20240731,124500,56462146,1789,1789,1789,1789,0
20240731,124400,56462146,1789,1789,1789,1789,0
20240731,124300,56462146,1789,1789,1789,1789,0
20240731,124200,56462146,1789,1789,1789,1789,0
20240731,124100,56462146,1789,1789,1789,1789,0
20240731,124000,56462146,1789,1789,1789,1789,1
20240731,123900,56460357,1784,1787,1787,1784,13
20240731,123800,56437147,1789,1789,1789,1789,0
20240731,123700,56437147,1789,1789,1789,1789,0
20240731,123600,56437147,1789,1789,1789,1789,0
20240731,123500,56437147,1789,1789,1789,1789,0
20240731,123400,56437147,1789,1789,1789,1789,0
20240731,123300,56437147,1789,1789,1789,1789,0
20240731,123200,56437147,1789,1789,1789,1789,0
20240731,123100,56437147,1789,1789,1789,1789,0
20240731,123000,56437147,1789,1789,1789,1789,0
20240731,122900,56437147,1789,1789,1789,1789,0
20240731,122800,56437147,1789,1789,1789,1789,0
20240731,122700,56437147,1789,1789,1789,1789,1
20240731,122600,56435358,1789,1789,1789,1789,0
20240731,122500,56435358,1789,1781,1789,1781,309
20240731,122400,55884733,1787,1787,1787,1787,1
20240731,122300,55882946,1779,1779,1779,1779,0
20240731,122200,55882946,1779,1779,1779,1779,0
20240731,122100,55882946,1779,1779,1779,1779,70
20240731,122000,55758416,1779,1787,1787,1779,542
20240731,121900,54792964,1787,1787,1787,1787,0
20240731,121800,54792964,1787,1787,1787,1787,0
20240731,121700,54792964,1787,1787,1787,1787,0
20240731,121600,54792964,1787,1788,1788,1787,55
20240731,121500,54694630,1789,1788,1789,1788,22
20240731,121400,54655293,1788,1788,1788,1788,0
20240731,121300,54655293,1788,1788,1788,1788,28
20240731,121200,54605229,1788,1788,1788,1788,1
20240731,121100,54603441,1789,1789,1789,1789,1
20240731,121000,54601652,1790,1790,1790,1790,1
20240731,120900,54599862,1791,1791,1791,1791,0
20240731,120800,54599862,1791,1791,1791,1791,0
20240731,120700,54599862,1791,1791,1791,1791,0
20240731,120600,54599862,1791,1791,1791,1791,1
20240731,120500,54598071,1791,1791,1791,1791,0
20240731,120400,54598071,1791,1791,1791,1791,0
20240731,120300,54598071,1791,1791,1791,1791,100
20240731,120200,54418971,1791,1791,1791,1791,0
20240731,120100,54418971,1791,1791,1791,1791,0
20240731,120000,54418971,1791,1791,1791,1791,0
20240731,115900,54418971,1791,1791,1791,1791,0
20240731,115800,54418971,1791,1790,1791,1790,72
20240731,115700,54290039,1791,1791,1791,1791,0
20240731,115600,54290039,1791,1791,1791,1791,0
20240731,115500,54290039,1791,1791,1791,1791,301
20240731,115400,53750948,1791,1791,1791,1791,0
20240731,115300,53750948,1791,1791,1791,1791,0
20240731,115200,53750948,1791,1791,1791,1791,0
20240731,115100,53750948,1791,1791,1791,1791,0
20240731,115000,53750948,1791,1791,1791,1791,0
20240731,114900,53750948,1791,1791,1791,1791,0
20240731,114800,53750948,1791,1791,1791,1791,0
20240731,114700,53750948,1791,1791,1791,1791,0
20240731,114600,53750948,1791,1791,1791,1791,0
20240731,114500,53750948,1791,1791,1791,1791,0
20240731,114400,53750948,1791,1791,1791,1791,0
20240731,114300,53750948,1791,1791,1791,1791,0
20240731,114200,53750948,1791,1791,1791,1791,0
20240731,114100,53750948,1791,1791,1791,1791,50
20240731,114000,53661398,1791,1791,1791,1791,0
20240731,113900,53661398,1791,1791,1791,1791,0
20240731,113800,53661398,1791,1791,1791,1791,1
20240731,113700,53659607,1783,1783,1783,1783,0
20240731,113600,53659607,1783,1783,1783,1783,0
20240731,113500,53659607,1783,1787,1787,1783,65
20240731,113400,53543666,1790,1790,1790,1790,0
20240731,113300,53543666,1790,1790,1790,1790,0
20240731,113200,53543666,1790,1790,1790,1790,1000
20240731,113100,51753666,1790,1790,1790,1790,0
20240731,113000,51753666,1790,1790,1790,1790,0
20240731,112900,51753666,1790,1790,1790,1790,0
20240731,112800,51753666,1790,1790,1790,1790,0
20240731,112700,51753666,1790,1790,1790,1790,0
20240731,112600,51753666,1790,1790,1790,1790,0
20240731,112500,51753666,1790,1790,1790,1790,0
20240731,112400,51753666,1790,1790,1790,1790,0
20240731,112300,51753666,1790,1790,1790,1790,0
20240731,112200,51753666,1790,1790,1790,1790,0
20240731,112100,51753666,1790,1790,1790,1790,0
20240731,112000,51753666,1790,1790,1790,1790,0
20240731,111900,51753666,1790,1790,1790,1790,0
20240731,111800,51753666,1790,1790,1790,1790,1
20240731,111700,51751876,1790,1790,1790,1790,0
20240731,111600,51751876,1790,1790,1790,1790,0
20240731,111500,51751876,1790,1790,1790,1790,0
20240731,111400,51751876,1790,1790,1790,1790,0
20240731,111300,51751876,1790,1790,1790,1790,0
20240731,111200,51751876,1790,1790,1790,1790,0
20240731,111100,51751876,1790,1790,1790,1790,0
20240731,111000,51751876,1790,1790,1790,1790,0
20240731,110900,51751876,1790,1790,1790,1790,0
20240731,110800,51751876,1790,1790,1790,1790,0
20240731,110700,51751876,1790,1790,1790,1790,0
20240731,110600,51751876,1790,1790,1790,1790,0
20240731,110500,51751876,1790,1790,1791,1790,2202
20240731,110400,47810294,1790,1790,1790,1790,0
20240731,110300,47810294,1790,1790,1790,1790,0
20240731,110200,47810294,1790,1790,1790,1790,0
20240731,110100,47810294,1790,1790,1790,1790,0
20240731,110000,47810294,1790,1790,1790,1790,0
20240731,105900,47810294,1790,1790,1790,1790,0
20240731,105800,47810294,1790,1790,1790,1790,398
20240731,105700,47097874,1790,1790,1790,1790,7
20240731,105600,47085344,1790,1790,1790,1790,25
20240731,105500,47040594,1790,1790,1790,1790,2
20240731,105400,47037014,1779,1779,1779,1779,2
20240731,105300,47033456,1778,1778,1778,1778,0
20240731,105200,47033456,1778,1779,1779,1778,200
20240731,105100,46677784,1779,1779,1779,1779,200
20240731,105000,46321984,1779,1783,1783,1779,4100
20240731,104900,39023654,1790,1789,1790,1789,400
20240731,104800,38307664,1782,1782,1782,1782,49
20240731,104700,38220346,1781,1781,1781,1781,0
20240731,104600,38220346,1781,1781,1781,1781,0
20240731,104500,38220346,1781,1781,1781,1781,811
20240731,104400,36775955,1781,1781,1781,1781,0
20240731,104300,36775955,1781,1781,1781,1781,0
20240731,104200,36775955,1781,1781,1781,1781,0
20240731,104100,36775955,1781,1781,1781,1781,0
20240731,104000,36775955,1781,1781,1781,1781,0
20240731,103900,36775955,1781,1782,1782,1781,100
20240731,103800,36597847,1790,1790,1790,1790,1
20240731,103700,36596057,1790,1790,1790,1790,0
20240731,103600,36596057,1790,1790,1790,1790,0
20240731,103500,36596057,1790,1790,1790,1790,0
20240731,103400,36596057,1790,1790,1790,1790,0
20240731,103300,36596057,1790,1790,1790,1790,0
20240731,103200,36596057,1790,1790,1790,1790,0
20240731,103100,36596057,1790,1782,1790,1782,56
20240731,103000,36496041,1790,1790,1790,1790,0
20240731,102900,36496041,1790,1790,1790,1790,0
20240731,102800,36496041,1790,1790,1790,1790,0
20240731,102700,36496041,1790,1790,1790,1790,1
20240731,102600,36494251,1780,1780,1780,1780,0
20240731,102500,36494251,1780,1780,1780,1780,0
20240731,102400,36494251,1780,1780,1780,1780,0
20240731,102300,36494251,1780,1780,1780,1780,0
20240731,102200,36494251,1780,1780,1780,1780,0
20240731,102100,36494251,1780,1780,1780,1780,0
20240731,102000,36494251,1780,1783,1783,1780,58
20240731,101900,36390981,1790,1790,1790,1790,0
20240731,101800,36390981,1790,1790,1790,1790,5
20240731,101700,36382031,1790,1790,1790,1790,1
20240731,101600,36380241,1780,1780,1780,1780,0
20240731,101500,36380241,1780,1780,1780,1780,0
20240731,101400,36380241,1780,1780,1780,1780,0
20240731,101300,36380241,1780,1780,1780,1780,0
20240731,101200,36380241,1780,1782,1782,1780,196
20240731,101100,36031352,1780,1790,1790,1780,666
20240731,101000,34845586,1781,1783,1783,1781,1000
20240731,100900,33064211,1781,1781,1781,1781,0
20240731,100800,33064211,1781,1781,1781,1781,0
20240731,100700,33064211,1781,1781,1781,1781,0
20240731,100600,33064211,1781,1781,1781,1781,0
20240731,100500,33064211,1781,1791,1791,1781,1223
20240731,100400,30884565,1791,1791,1791,1791,6
20240731,100300,30873819,1790,1790,1790,1790,0
20240731,100200,30873819,1790,1790,1790,1790,1127
20240731,100100,28856489,1790,1790,1790,1790,3
20240731,100000,28851119,1790,1790,1790,1790,13
20240731,095900,28827849,1790,1782,1790,1782,3
20240731,095800,28822495,1790,1790,1790,1790,4
20240731,095700,28815335,1782,1784,1784,1782,900
20240731,095600,27210923,1790,1790,1790,1790,50
20240731,095500,27121423,1783,1783,1783,1783,0
20240731,095400,27121423,1783,1783,1783,1783,0
20240731,095300,27121423,1783,1783,1783,1783,0
20240731,095200,27121423,1783,1783,1783,1783,0
20240731,095100,27121423,1783,1783,1783,1783,0
20240731,095000,27121423,1783,1783,1783,1783,3
20240731,094900,27116074,1783,1783,1783,1783,0
20240731,094800,27116074,1783,1783,1783,1783,0
20240731,094700,27116074,1783,1783,1783,1783,0
20240731,094600,27116074,1783,1783,1783,1783,15
20240731,094500,27089329,1782,1782,1782,1782,0
20240731,094400,27089329,1782,1782,1782,1782,0
20240731,094300,27089329,1782,1782,1782,1782,0
20240731,094200,27089329,1782,1782,1782,1782,0
20240731,094100,27089329,1782,1782,1782,1782,27
20240731,094000,27041215,1782,1783,1783,1782,356
20240731,093900,26406622,1782,1782,1782,1782,0
20240731,093800,26406622,1782,1782,1782,1782,0
20240731,093700,26406622,1782,1784,1784,1782,25
20240731,093600,26362063,1790,1790,1790,1790,2
20240731,093500,26358483,1783,1783,1783,1783,2
20240731,093400,26354917,1782,1785,1785,1782,479
20240731,093300,25501322,1781,1781,1781,1781,0
20240731,093200,25501322,1781,1781,1781,1781,0
20240731,093100,25501322,1781,1781,1781,1781,0
20240731,093000,25501322,1781,1781,1781,1781,0
20240731,092900,25501322,1781,1781,1781,1781,0
20240731,092800,25501322,1781,1781,1781,1781,0
20240731,092700,25501322,1781,1781,1781,1781,0
20240731,092600,25501322,1781,1781,1781,1781,0
20240731,092500,25501322,1781,1787,1787,1781,236
20240731,092400,25079722,1787,1787,1787,1787,0
20240731,092300,25079722,1787,1787,1787,1787,0
20240731,092200,25079722,1787,1787,1787,1787,0
20240731,092100,25079722,1787,1787,1787,1787,0
20240731,092000,25079722,1787,1787,1787,1787,10
20240731,091900,25061852,1787,1787,1787,1787,111
20240731,091800,24863495,1780,1780,1780,1780,0
20240731,091700,24863495,1780,1785,1785,1780,5640
20240731,091600,14819750,1782,1782,1782,1782,465
20240731,091500,13991120,1782,1782,1782,1782,0
20240731,091400,13991120,1782,1781,1782,1781,530
20240731,091300,13046890,1782,1782,1782,1782,98
20240731,091200,12872254,1781,1782,1782,1781,64
20240731,091100,12758247,1782,1782,1782,1782,20
20240731,091000,12722607,1782,1782,1782,1782,0
20240731,090900,12722607,1782,1782,1782,1781,5135
20240731,090800,3572081,1782,1787,1787,1782,920
20240731,090700,1930058,1789,1789,1789,1789,5
20240731,090600,1921113,1792,1792,1792,1792,5
20240731,090500,1912153,1792,1790,1792,1790,19
20240731,090400,1878133,1793,1790,1793,1790,230
20240731,090300,1466301,1790,1790,1790,1790,314
20240731,090200,904241,1790,1790,1790,1790,200
20240731,090100,546241,1790,1790,1790,1790,5
20240731,090000,537291,1790,1791,1791,1790,300