KissMeData/080720/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,195200,205230245,4875,4875,4875,4875,1406
20240731,195100,205230245,4875,4875,4875,4875,0
20240731,195000,205230245,4875,4875,4875,4875,0
20240731,194900,205230245,4875,4875,4875,4875,0
20240731,194800,205230245,4875,4875,4875,4875,0
20240731,194700,205230245,4875,4875,4875,4875,0
20240731,194600,205230245,4875,4875,4875,4875,0
20240731,194500,205230245,4875,4875,4875,4875,0
20240731,194400,205230245,4875,4875,4875,4875,0
20240731,194300,205230245,4875,4875,4875,4875,0
20240731,194200,205230245,4875,4875,4875,4875,0
20240731,194100,205230245,4875,4875,4875,4875,0
20240731,194000,205230245,4875,4875,4875,4875,0
20240731,193900,205230245,4875,4875,4875,4875,0
20240731,193800,205230245,4875,4875,4875,4875,0
20240731,193700,205230245,4875,4875,4875,4875,0
20240731,193600,205230245,4875,4875,4875,4875,0
20240731,193500,205230245,4875,4875,4875,4875,0
20240731,193400,205230245,4875,4875,4875,4875,0
20240731,193300,205230245,4875,4875,4875,4875,0
20240731,193200,205230245,4875,4875,4875,4875,0
20240731,193100,205230245,4875,4875,4875,4875,0
20240731,193000,205230245,4875,4875,4875,4875,0
20240731,192900,205230245,4875,4875,4875,4875,0
20240731,192800,205230245,4875,4875,4875,4875,0
20240731,192700,205230245,4875,4875,4875,4875,0
20240731,192600,205230245,4875,4875,4875,4875,0
20240731,192500,205230245,4875,4875,4875,4875,0
20240731,192400,205230245,4875,4875,4875,4875,0
20240731,192300,205230245,4875,4875,4875,4875,0
20240731,192200,205230245,4875,4875,4875,4875,1406
20240731,192100,205230245,4875,4875,4875,4875,0
20240731,192000,205230245,4875,4875,4875,4875,0
20240731,191900,205230245,4875,4875,4875,4875,0
20240731,191800,205230245,4875,4875,4875,4875,0
20240731,191700,205230245,4875,4875,4875,4875,0
20240731,191600,205230245,4875,4875,4875,4875,0
20240731,191500,205230245,4875,4875,4875,4875,0
20240731,191400,205230245,4875,4875,4875,4875,0
20240731,191300,205230245,4875,4875,4875,4875,0
20240731,191200,205230245,4875,4875,4875,4875,0
20240731,191100,205230245,4875,4875,4875,4875,0
20240731,191000,205230245,4875,4875,4875,4875,0
20240731,190900,205230245,4875,4875,4875,4875,0
20240731,190800,205230245,4875,4875,4875,4875,0
20240731,190700,205230245,4875,4875,4875,4875,0
20240731,190600,205230245,4875,4875,4875,4875,0
20240731,190500,205230245,4875,4875,4875,4875,0
20240731,190400,205230245,4875,4875,4875,4875,0
20240731,190300,205230245,4875,4875,4875,4875,0
20240731,190200,205230245,4875,4875,4875,4875,0
20240731,190100,205230245,4875,4875,4875,4875,0
20240731,190000,205230245,4875,4875,4875,4875,0
20240731,185900,205230245,4875,4875,4875,4875,0
20240731,185800,205230245,4875,4875,4875,4875,0
20240731,185700,205230245,4875,4875,4875,4875,0
20240731,185600,205230245,4875,4875,4875,4875,0
20240731,185500,205230245,4875,4875,4875,4875,0
20240731,185400,205230245,4875,4875,4875,4875,0
20240731,185300,205230245,4875,4875,4875,4875,0
20240731,185200,205230245,4875,4875,4875,4875,1406
20240731,185100,205230245,4875,4875,4875,4875,0
20240731,185000,205230245,4875,4875,4875,4875,0
20240731,184900,205230245,4875,4875,4875,4875,0
20240731,184800,205230245,4875,4875,4875,4875,0
20240731,184700,205230245,4875,4875,4875,4875,0
20240731,184600,205230245,4875,4875,4875,4875,0
20240731,184500,205230245,4875,4875,4875,4875,0
20240731,184400,205230245,4875,4875,4875,4875,0
20240731,184300,205230245,4875,4875,4875,4875,0
20240731,184200,205230245,4875,4875,4875,4875,0
20240731,184100,205230245,4875,4875,4875,4875,0
20240731,184000,205230245,4875,4875,4875,4875,0
20240731,183900,205230245,4875,4875,4875,4875,0
20240731,183800,205230245,4875,4875,4875,4875,0
20240731,183700,205230245,4875,4875,4875,4875,0
20240731,183600,205230245,4875,4875,4875,4875,0
20240731,183500,205230245,4875,4875,4875,4875,0
20240731,183400,205230245,4875,4875,4875,4875,0
20240731,183300,205230245,4875,4875,4875,4875,0
20240731,183200,205230245,4875,4875,4875,4875,0
20240731,183100,205230245,4875,4875,4875,4875,0
20240731,183000,205230245,4875,4875,4875,4875,0
20240731,182900,205230245,4875,4875,4875,4875,0
20240731,182800,205230245,4875,4875,4875,4875,0
20240731,182700,205230245,4875,4875,4875,4875,0
20240731,182600,205230245,4875,4875,4875,4875,0
20240731,182500,205230245,4875,4875,4875,4875,0
20240731,182400,205230245,4875,4875,4875,4875,0
20240731,182300,205230245,4875,4875,4875,4875,0
20240731,182200,205230245,4875,4875,4875,4875,1406
20240731,182100,205230245,4875,4875,4875,4875,0
20240731,182000,205230245,4875,4875,4875,4875,0
20240731,181900,205230245,4875,4875,4875,4875,0
20240731,181800,205230245,4875,4875,4875,4875,0
20240731,181700,205230245,4875,4875,4875,4875,0
20240731,181600,205230245,4875,4875,4875,4875,0
20240731,181500,205230245,4875,4875,4875,4875,0
20240731,181400,205230245,4875,4875,4875,4875,0
20240731,181300,205230245,4875,4875,4875,4875,0
20240731,181200,205230245,4875,4875,4875,4875,0
20240731,181100,205230245,4875,4875,4875,4875,0
20240731,181000,205230245,4875,4875,4875,4875,0
20240731,180900,205230245,4875,4875,4875,4875,0
20240731,180800,205230245,4875,4875,4875,4875,0
20240731,180700,205230245,4875,4875,4875,4875,0
20240731,180600,205230245,4875,4875,4875,4875,0
20240731,180500,205230245,4875,4875,4875,4875,0
20240731,180400,205230245,4875,4875,4875,4875,0
20240731,180300,205230245,4875,4875,4875,4875,0
20240731,180200,205230245,4875,4875,4875,4875,0
20240731,180100,205230245,4875,4875,4875,4875,0
20240731,180000,205230245,4875,4875,4875,4875,0
20240731,175900,205230245,4875,4875,4875,4875,0
20240731,175800,205230245,4875,4875,4875,4875,0
20240731,175700,205230245,4875,4875,4875,4875,0
20240731,175600,205230245,4875,4875,4875,4875,0
20240731,175500,205230245,4875,4875,4875,4875,0
20240731,175400,205230245,4875,4875,4875,4875,0
20240731,175300,205230245,4875,4875,4875,4875,0
20240731,175200,205230245,4875,4875,4875,4875,1406
20240731,175100,205230245,4875,4875,4875,4875,0
20240731,175000,205230245,4875,4875,4875,4875,0
20240731,174900,205230245,4875,4875,4875,4875,0
20240731,174800,205230245,4875,4875,4875,4875,0
20240731,174700,205230245,4875,4875,4875,4875,0
20240731,174600,205230245,4875,4875,4875,4875,0
20240731,174500,205230245,4875,4875,4875,4875,0
20240731,174400,205230245,4875,4875,4875,4875,0
20240731,174300,205230245,4875,4875,4875,4875,0
20240731,174200,205230245,4875,4875,4875,4875,0
20240731,174100,205230245,4875,4875,4875,4875,0
20240731,174000,205230245,4875,4875,4875,4875,0
20240731,173900,205230245,4875,4875,4875,4875,0
20240731,173800,205230245,4875,4875,4875,4875,0
20240731,173700,205230245,4875,4875,4875,4875,0
20240731,173600,205230245,4875,4875,4875,4875,0
20240731,173500,205230245,4875,4875,4875,4875,0
20240731,173400,205230245,4875,4875,4875,4875,0
20240731,173300,205230245,4875,4875,4875,4875,0
20240731,173200,205230245,4875,4875,4875,4875,0
20240731,173100,205230245,4875,4875,4875,4875,0
20240731,173000,205230245,4875,4875,4875,4875,0
20240731,172900,205230245,4875,4875,4875,4875,0
20240731,172800,205230245,4875,4875,4875,4875,0
20240731,172700,205230245,4875,4875,4875,4875,0
20240731,172600,205230245,4875,4875,4875,4875,0
20240731,172500,205230245,4875,4875,4875,4875,0
20240731,172400,205230245,4875,4875,4875,4875,0
20240731,172300,205230245,4875,4875,4875,4875,0
20240731,172200,205230245,4875,4875,4875,4875,1406
20240731,172100,205230245,4875,4875,4875,4875,0
20240731,172000,205230245,4875,4875,4875,4875,0
20240731,171900,205230245,4875,4875,4875,4875,0
20240731,171800,205230245,4875,4875,4875,4875,0
20240731,171700,205230245,4875,4875,4875,4875,0
20240731,171600,205230245,4875,4875,4875,4875,0
20240731,171500,205230245,4875,4875,4875,4875,0
20240731,171400,205230245,4875,4875,4875,4875,0
20240731,171300,205230245,4875,4875,4875,4875,0
20240731,171200,205230245,4875,4875,4875,4875,0
20240731,171100,205230245,4875,4875,4875,4875,0
20240731,171000,205230245,4875,4875,4875,4875,0
20240731,170900,205230245,4875,4875,4875,4875,0
20240731,170800,205230245,4875,4875,4875,4875,0
20240731,170700,205230245,4875,4875,4875,4875,0
20240731,170600,205230245,4875,4875,4875,4875,0
20240731,170500,205230245,4875,4875,4875,4875,0
20240731,170400,205230245,4875,4875,4875,4875,0
20240731,170300,205230245,4875,4875,4875,4875,0
20240731,170200,205230245,4875,4875,4875,4875,0
20240731,170100,205230245,4875,4875,4875,4875,0
20240731,170000,205230245,4875,4875,4875,4875,0
20240731,165900,205230245,4875,4875,4875,4875,0
20240731,165800,205230245,4875,4875,4875,4875,0
20240731,165700,205230245,4875,4875,4875,4875,0
20240731,165600,205230245,4875,4875,4875,4875,0
20240731,165500,205230245,4875,4875,4875,4875,0
20240731,165400,205230245,4875,4875,4875,4875,0
20240731,165300,205230245,4875,4875,4875,4875,0
20240731,165200,205230245,4875,4875,4875,4875,1406
20240731,165100,205230245,4875,4875,4875,4875,0
20240731,165000,205230245,4875,4875,4875,4875,0
20240731,164900,205230245,4875,4875,4875,4875,0
20240731,164800,205230245,4875,4875,4875,4875,0
20240731,164700,205230245,4875,4875,4875,4875,0
20240731,164600,205230245,4875,4875,4875,4875,0
20240731,164500,205230245,4875,4875,4875,4875,0
20240731,164400,205230245,4875,4875,4875,4875,0
20240731,164300,205230245,4875,4875,4875,4875,0
20240731,164200,205230245,4875,4875,4875,4875,0
20240731,164100,205230245,4875,4875,4875,4875,0
20240731,164000,205230245,4875,4875,4875,4875,0
20240731,163900,205230245,4875,4875,4875,4875,0
20240731,163800,205230245,4875,4875,4875,4875,0
20240731,163700,205230245,4875,4875,4875,4875,0
20240731,163600,205230245,4875,4875,4875,4875,0
20240731,163500,205230245,4875,4875,4875,4875,0
20240731,163400,205230245,4875,4875,4875,4875,0
20240731,163300,205230245,4875,4875,4875,4875,0
20240731,163200,205230245,4875,4875,4875,4875,0
20240731,163100,205230245,4875,4875,4875,4875,0
20240731,163000,205230245,4875,4875,4875,4875,0
20240731,162900,205230245,4875,4875,4875,4875,0
20240731,162800,205230245,4875,4875,4875,4875,0
20240731,162700,205230245,4875,4875,4875,4875,0
20240731,162600,205230245,4875,4875,4875,4875,0
20240731,162500,205230245,4875,4875,4875,4875,0
20240731,162400,205230245,4875,4875,4875,4875,0
20240731,162300,205230245,4875,4875,4875,4875,0
20240731,162200,205230245,4875,4875,4875,4875,1406
20240731,162100,205230245,4875,4875,4875,4875,0
20240731,162000,205230245,4875,4875,4875,4875,0
20240731,161900,205230245,4875,4875,4875,4875,0
20240731,161800,205230245,4875,4875,4875,4875,0
20240731,161700,205230245,4875,4875,4875,4875,0
20240731,161600,205230245,4875,4875,4875,4875,0
20240731,161500,205230245,4875,4875,4875,4875,0
20240731,161400,205230245,4875,4875,4875,4875,0
20240731,161300,205230245,4875,4875,4875,4875,0
20240731,161200,205230245,4875,4875,4875,4875,0
20240731,161100,205230245,4875,4875,4875,4875,0
20240731,161000,205230245,4875,4875,4875,4875,0
20240731,160900,205230245,4875,4875,4875,4875,0
20240731,160800,205230245,4875,4875,4875,4875,0
20240731,160700,205230245,4875,4875,4875,4875,0
20240731,160600,205230245,4875,4875,4875,4875,0
20240731,160500,205230245,4875,4875,4875,4875,0
20240731,160400,205230245,4875,4875,4875,4875,0
20240731,160300,205230245,4875,4875,4875,4875,0
20240731,160200,205230245,4875,4875,4875,4875,0
20240731,160100,205230245,4875,4875,4875,4875,0
20240731,160000,205230245,4875,4875,4875,4875,0
20240731,155900,205230245,4875,4875,4875,4875,0
20240731,155800,205230245,4875,4875,4875,4875,0
20240731,155700,205230245,4875,4875,4875,4875,0
20240731,155600,205230245,4875,4875,4875,4875,0
20240731,155500,205230245,4875,4875,4875,4875,0
20240731,155400,205230245,4875,4875,4875,4875,0
20240731,155300,205230245,4875,4875,4875,4875,0
20240731,155200,205230245,4875,4875,4875,4875,1406
20240731,155100,205230245,4875,4875,4875,4875,0
20240731,155000,205230245,4875,4875,4875,4875,0
20240731,154900,205230245,4875,4875,4875,4875,0
20240731,154800,205230245,4875,4875,4875,4875,0
20240731,154700,205230245,4875,4875,4875,4875,0
20240731,154600,205230245,4875,4875,4875,4875,0
20240731,154500,205230245,4875,4875,4875,4875,0
20240731,154400,205230245,4875,4875,4875,4875,0
20240731,154300,205230245,4875,4875,4875,4875,0
20240731,154200,205230245,4875,4875,4875,4875,0
20240731,154100,205230245,4875,4875,4875,4875,0
20240731,154000,205230245,4875,4875,4875,4875,0
20240731,153900,205230245,4875,4875,4875,4875,0
20240731,153800,205230245,4875,4875,4875,4875,0
20240731,153700,205230245,4875,4875,4875,4875,0
20240731,153600,205230245,4875,4875,4875,4875,0
20240731,153500,205230245,4875,4875,4875,4875,0
20240731,153400,205230245,4875,4875,4875,4875,0
20240731,153300,205230245,4875,4875,4875,4875,0
20240731,153200,205230245,4875,4875,4875,4875,0
20240731,153100,205230245,4875,4875,4875,4875,0
20240731,153000,205230245,4875,4875,4875,4875,1406
20240731,152900,198375995,4915,4915,4915,4915,0
20240731,152800,198375995,4915,4915,4915,4915,0
20240731,152700,198375995,4915,4915,4915,4915,0
20240731,152600,198375995,4915,4915,4915,4915,0
20240731,152500,198375995,4915,4915,4915,4915,0
20240731,152400,198375995,4915,4915,4915,4915,0
20240731,152300,198375995,4915,4915,4915,4915,0
20240731,152200,198375995,4915,4915,4915,4915,0
20240731,152100,198375995,4915,4915,4915,4915,0
20240731,152000,198375995,4915,4915,4915,4915,0
20240731,151900,198375995,4915,4955,4955,4915,91
20240731,151800,197928690,4915,4960,4960,4915,5
20240731,151700,197903980,4960,4925,4960,4925,31
20240731,151600,197751190,4925,4880,4925,4880,228
20240731,151500,196634365,4875,4930,4930,4875,136
20240731,151400,195970510,4975,4975,4975,4975,0
20240731,151300,195970510,4975,4975,4975,4975,0
20240731,151200,195970510,4975,4975,4975,4975,0
20240731,151100,195970510,4975,4975,4975,4975,0
20240731,151000,195970510,4975,4950,4975,4950,15
20240731,150900,195896145,4950,4920,4950,4920,9
20240731,150800,195851695,4910,4875,4910,4875,187
20240731,150700,194936960,4875,4875,4880,4875,460
20240731,150600,192694450,4875,4835,4875,4835,69
20240731,150500,192360230,4805,4830,4830,4805,150
20240731,150400,191638315,4875,4870,4875,4870,45
20240731,150300,191419075,4870,4870,4870,4870,1
20240731,150200,191414205,4830,4830,4830,4830,20
20240731,150100,191317605,4875,4875,4875,4875,0
20240731,150000,191317605,4875,4870,4875,4870,141
20240731,145900,190630400,4870,4850,4870,4850,100
20240731,145800,190144130,4840,4840,4840,4840,65
20240731,145700,189829530,4840,4840,4840,4840,0
20240731,145600,189829530,4840,4840,4840,4840,2
20240731,145500,189819850,4820,4820,4820,4820,0
20240731,145400,189819850,4820,4820,4820,4820,0
20240731,145300,189819850,4820,4840,4840,4820,43
20240731,145200,189611830,4840,4840,4840,4840,0
20240731,145100,189611830,4840,4840,4840,4840,0
20240731,145000,189611830,4840,4840,4840,4840,2
20240731,144900,189602150,4820,4820,4820,4820,296
20240731,144800,188175430,4815,4815,4815,4815,42
20240731,144700,187973200,4815,4815,4815,4815,14
20240731,144600,187905790,4810,4825,4825,4810,29
20240731,144500,187766160,4840,4840,4840,4840,0
20240731,144400,187766160,4840,4840,4840,4840,0
20240731,144300,187766160,4840,4840,4840,4840,0
20240731,144200,187766160,4840,4840,4840,4840,0
20240731,144100,187766160,4840,4840,4840,4840,0
20240731,144000,187766160,4840,4840,4840,4840,0
20240731,143900,187766160,4840,4840,4840,4840,0
20240731,143800,187766160,4840,4840,4840,4840,0
20240731,143700,187766160,4840,4830,4840,4830,11
20240731,143600,187713010,4830,4830,4830,4830,5
20240731,143500,187688860,4830,4830,4830,4830,0
20240731,143400,187688860,4830,4830,4830,4830,0
20240731,143300,187688860,4830,4830,4830,4830,0
20240731,143200,187688860,4830,4830,4830,4830,22
20240731,143100,187582600,4840,4840,4840,4840,0
20240731,143000,187582600,4840,4840,4840,4840,0
20240731,142900,187582600,4840,4845,4845,4835,446
20240731,142800,185423705,4845,4845,4845,4845,10
20240731,142700,185375255,4850,4850,4850,4850,0
20240731,142600,185375255,4850,4850,4850,4850,0
20240731,142500,185375255,4850,4850,4850,4850,0
20240731,142400,185375255,4850,4850,4850,4850,0
20240731,142300,185375255,4850,4850,4850,4850,0
20240731,142200,185375255,4850,4855,4855,4850,250
20240731,142100,184162735,4855,4855,4855,4855,1
20240731,142000,184157880,4865,4865,4865,4865,0
20240731,141900,184157880,4865,4865,4865,4865,32
20240731,141800,184002200,4855,4855,4855,4855,21
20240731,141700,183900245,4855,4855,4855,4855,43
20240731,141600,183691480,4875,4875,4875,4875,0
20240731,141500,183691480,4875,4875,4875,4875,0
20240731,141400,183691480,4875,4875,4875,4875,0
20240731,141300,183691480,4875,4875,4875,4875,0
20240731,141200,183691480,4875,4875,4875,4875,0
20240731,141100,183691480,4875,4875,4875,4875,0
20240731,141000,183691480,4875,4875,4875,4875,0
20240731,140900,183691480,4875,4875,4875,4875,0
20240731,140800,183691480,4875,4875,4875,4875,0
20240731,140700,183691480,4875,4875,4875,4875,0
20240731,140600,183691480,4875,4875,4875,4875,28
20240731,140500,183554980,4875,4875,4875,4875,0
20240731,140400,183554980,4875,4875,4875,4875,0
20240731,140300,183554980,4875,4875,4875,4875,0
20240731,140200,183554980,4875,4875,4875,4875,0
20240731,140100,183554980,4875,4875,4875,4875,0
20240731,140000,183554980,4875,4875,4875,4875,0
20240731,135900,183554980,4875,4875,4875,4875,0
20240731,135800,183554980,4875,4875,4875,4875,0
20240731,135700,183554980,4875,4875,4875,4875,0
20240731,135600,183554980,4875,4875,4875,4875,0
20240731,135500,183554980,4875,4865,4875,4865,23
20240731,135400,183443000,4855,4855,4855,4855,100
20240731,135300,182957500,4880,4880,4880,4880,0
20240731,135200,182957500,4880,4880,4880,4880,0
20240731,135100,182957500,4880,4880,4880,4880,3
20240731,135000,182942860,4850,4875,4875,4850,282
20240731,134900,181573850,4885,4885,4885,4885,0
20240731,134800,181573850,4885,4885,4885,4885,0
20240731,134700,181573850,4885,4885,4885,4885,1
20240731,134600,181568965,4940,4930,4940,4930,2
20240731,134500,181559095,4885,4885,4885,4885,200
20240731,134400,180582095,4885,4890,4890,4885,24
20240731,134300,180464800,4940,4940,4940,4940,0
20240731,134200,180464800,4940,4940,4940,4940,0
20240731,134100,180464800,4940,4940,4940,4940,0
20240731,134000,180464800,4940,4940,4940,4940,0
20240731,133900,180464800,4940,4895,4940,4895,17
20240731,133800,180381495,4930,4925,4930,4925,2
20240731,133700,180371640,4895,4900,4900,4895,2
20240731,133600,180361845,4940,4940,4940,4940,0
20240731,133500,180361845,4940,4940,4940,4940,0
20240731,133400,180361845,4940,4940,4940,4940,0
20240731,133300,180361845,4940,4940,4940,4940,0
20240731,133200,180361845,4940,4940,4940,4940,0
20240731,133100,180361845,4940,4940,4940,4940,0
20240731,133000,180361845,4940,4940,4940,4940,0
20240731,132900,180361845,4940,4940,4940,4940,0
20240731,132800,180361845,4940,4940,4940,4940,0
20240731,132700,180361845,4940,4940,4940,4940,0
20240731,132600,180361845,4940,4940,4940,4940,0
20240731,132500,180361845,4940,4940,4940,4940,0
20240731,132400,180361845,4940,4940,4940,4940,0
20240731,132300,180361845,4940,4930,4940,4930,2
20240731,132200,180351975,4885,4895,4895,4885,156
20240731,132100,179589345,4900,4900,4900,4900,0
20240731,132000,179589345,4900,4900,4900,4900,0
20240731,131900,179589345,4900,4910,4910,4900,210
20240731,131800,178559345,4935,4935,4935,4935,0
20240731,131700,178559345,4935,4935,4935,4935,0
20240731,131600,178559345,4935,4935,4935,4935,0
20240731,131500,178559345,4935,4935,4935,4935,0
20240731,131400,178559345,4935,4935,4935,4935,0
20240731,131300,178559345,4935,4935,4935,4935,0
20240731,131200,178559345,4935,4935,4935,4935,0
20240731,131100,178559345,4935,4935,4935,4935,0
20240731,131000,178559345,4935,4935,4935,4935,2
20240731,130900,178549475,4930,4930,4930,4930,0
20240731,130800,178549475,4930,4930,4930,4930,5
20240731,130700,178524825,4940,4940,4940,4940,0
20240731,130600,178524825,4940,4940,4940,4940,0
20240731,130500,178524825,4940,4940,4940,4940,0
20240731,130400,178524825,4940,4940,4940,4940,0
20240731,130300,178524825,4940,4940,4940,4940,0
20240731,130200,178524825,4940,4940,4940,4940,0
20240731,130100,178524825,4940,4940,4940,4940,0
20240731,130000,178524825,4940,4940,4940,4940,0
20240731,125900,178524825,4940,4940,4940,4940,0
20240731,125800,178524825,4940,4940,4940,4940,0
20240731,125700,178524825,4940,4940,4940,4940,0
20240731,125600,178524825,4940,4940,4940,4940,0
20240731,125500,178524825,4940,4940,4940,4940,2
20240731,125400,178514945,4910,4910,4910,4910,0
20240731,125300,178514945,4910,4910,4910,4910,0
20240731,125200,178514945,4910,4910,4910,4910,0
20240731,125100,178514945,4910,4910,4910,4910,0
20240731,125000,178514945,4910,4910,4910,4910,0
20240731,124900,178514945,4910,4910,4910,4910,2
20240731,124800,178505125,4900,4905,4905,4900,11
20240731,124700,178451220,4910,4910,4910,4910,50
20240731,124600,178205720,4910,4910,4910,4910,5
20240731,124500,178181170,4915,4915,4915,4915,0
20240731,124400,178181170,4915,4910,4915,4910,75
20240731,124300,177812570,4915,4915,4915,4915,0
20240731,124200,177812570,4915,4935,4935,4915,14
20240731,124100,177743510,4940,4940,4940,4940,0
20240731,124000,177743510,4940,4940,4940,4940,35
20240731,123900,177570610,4940,4940,4940,4940,0
20240731,123800,177570610,4940,4940,4940,4940,0
20240731,123700,177570610,4940,4940,4940,4940,0
20240731,123600,177570610,4940,4940,4940,4940,2
20240731,123500,177560730,4940,4940,4940,4940,0
20240731,123400,177560730,4940,4940,4940,4940,0
20240731,123300,177560730,4940,4940,4940,4940,0
20240731,123200,177560730,4940,4940,4940,4940,0
20240731,123100,177560730,4940,4940,4940,4940,8
20240731,123000,177521210,4935,4950,4950,4935,412
20240731,122900,175484925,4975,4975,4975,4975,0
20240731,122800,175484925,4975,4975,4975,4975,0
20240731,122700,175484925,4975,4975,4975,4975,0
20240731,122600,175484925,4975,4975,4975,4975,0
20240731,122500,175484925,4975,4950,4975,4950,301
20240731,122400,173994950,4950,4950,4950,4950,100
20240731,122300,173499950,4950,4950,4950,4950,66
20240731,122200,173173250,4985,4985,4985,4985,0
20240731,122100,173173250,4985,4950,4985,4950,78
20240731,122000,172787080,4955,4955,4955,4955,0
20240731,121900,172787080,4955,4955,4955,4955,5
20240731,121800,172762305,4950,4950,4950,4950,8
20240731,121700,172722705,4985,4985,4985,4985,0
20240731,121600,172722705,4985,4965,4985,4950,52
20240731,121500,172465190,4985,4985,4985,4985,2
20240731,121400,172455220,4955,4990,4990,4950,45
20240731,121300,172232390,4990,4990,4990,4990,0
20240731,121200,172232390,4990,4990,4990,4990,0
20240731,121100,172232390,4990,4990,4990,4990,2
20240731,121000,172222410,4960,4990,4990,4960,3
20240731,120900,172207470,4980,4970,4980,4970,549
20240731,120800,169478050,4970,4950,4970,4950,2581
20240731,120700,156652850,4940,4900,4940,4900,950
20240731,120600,151975435,4900,4900,4900,4900,100
20240731,120500,151485435,4900,4880,4900,4880,525
20240731,120400,148919250,4870,4840,4870,4840,464
20240731,120300,146671040,4840,4835,4840,4835,2
20240731,120200,146661365,4840,4840,4840,4840,0
20240731,120100,146661365,4840,4840,4840,4840,0
20240731,120000,146661365,4840,4840,4840,4840,0
20240731,115900,146661365,4840,4840,4840,4840,0
20240731,115800,146661365,4840,4840,4840,4840,0
20240731,115700,146661365,4840,4840,4840,4840,2
20240731,115600,146651685,4835,4835,4835,4835,402
20240731,115500,144708015,4800,4800,4800,4800,0
20240731,115400,144708015,4800,4800,4800,4800,186
20240731,115300,143815215,4825,4825,4840,4825,202
20240731,115200,142840545,4825,4825,4825,4825,4
20240731,115100,142821245,4810,4810,4810,4810,519
20240731,115000,140324855,4810,4810,4840,4810,196
20240731,114900,139379685,4810,4810,4810,4810,421
20240731,114800,137354675,4810,4810,4810,4800,192
20240731,114700,136431445,4810,4810,4825,4810,83
20240731,114600,136032185,4810,4810,4810,4810,115
20240731,114500,135479035,4810,4825,4825,4800,63
20240731,114400,135176345,4800,4800,4825,4800,110
20240731,114300,134648020,4800,4800,4825,4800,158
20240731,114200,133889570,4800,4800,4825,4800,2173
20240731,114100,123459045,4800,4805,4805,4800,447
20240731,114000,121311875,4815,4815,4815,4815,33
20240731,113900,121152980,4815,4815,4815,4815,0
20240731,113800,121152980,4815,4815,4815,4815,46
20240731,113700,120931490,4815,4815,4815,4815,0
20240731,113600,120931490,4815,4815,4815,4815,0
20240731,113500,120931490,4815,4825,4825,4815,253
20240731,113400,119711550,4825,4825,4825,4825,82
20240731,113300,119315900,4825,4830,4830,4825,351
20240731,113200,117621285,4840,4840,4840,4840,0
20240731,113100,117621285,4840,4840,4840,4840,721
20240731,113000,114131645,4845,4845,4845,4845,0
20240731,112900,114131645,4845,4845,4845,4845,10
20240731,112800,114083195,4845,4845,4850,4845,109
20240731,112700,113555045,4850,4845,4850,4845,85
20240731,112600,113143200,4840,4840,4840,4840,300
20240731,112500,111691200,4845,4845,4845,4845,0
20240731,112400,111691200,4845,4845,4845,4845,0
20240731,112300,111691200,4845,4845,4845,4845,0
20240731,112200,111691200,4845,4840,4845,4840,6
20240731,112100,111662150,4845,4850,4850,4840,104
20240731,112000,111158360,4840,4840,4840,4840,0
20240731,111900,111158360,4840,4840,4840,4840,0
20240731,111800,111158360,4840,4840,4840,4840,0
20240731,111700,111158360,4840,4840,4840,4840,2
20240731,111600,111148680,4825,4825,4825,4825,72
20240731,111500,110801280,4840,4840,4840,4840,0
20240731,111400,110801280,4840,4840,4840,4840,2
20240731,111300,110791600,4825,4825,4825,4825,0
20240731,111200,110791600,4825,4825,4825,4825,26
20240731,111100,110666150,4825,4825,4825,4825,100
20240731,111000,110183650,4850,4850,4850,4850,0
20240731,110900,110183650,4850,4850,4850,4850,14
20240731,110800,110115750,4850,4850,4850,4850,0
20240731,110700,110115750,4850,4830,4850,4830,278
20240731,110600,108772990,4845,4845,4845,4845,6
20240731,110500,108743920,4850,4845,4850,4825,77
20240731,110400,108370755,4845,4855,4855,4845,1870
20240731,110300,99301380,4855,4875,4875,4850,105
20240731,110200,98790770,4895,4895,4895,4875,60
20240731,110100,98497220,4900,4900,4900,4900,0
20240731,110000,98497220,4900,4900,4900,4900,0
20240731,105900,98497220,4900,4900,4900,4900,0
20240731,105800,98497220,4900,4895,4900,4895,6
20240731,105700,98467825,4925,4925,4925,4925,0
20240731,105600,98467825,4925,4925,4925,4925,0
20240731,105500,98467825,4925,4925,4925,4925,0
20240731,105400,98467825,4925,4925,4925,4925,0
20240731,105300,98467825,4925,4925,4925,4925,0
20240731,105200,98467825,4925,4925,4925,4925,0
20240731,105100,98467825,4925,4925,4925,4925,0
20240731,105000,98467825,4925,4925,4925,4925,5
20240731,104900,98443200,4945,4945,4945,4945,0
20240731,104800,98443200,4945,4945,4945,4945,0
20240731,104700,98443200,4945,4945,4945,4945,0
20240731,104600,98443200,4945,4945,4945,4945,0
20240731,104500,98443200,4945,4945,4945,4945,0
20240731,104400,98443200,4945,4945,4945,4945,0
20240731,104300,98443200,4945,4945,4945,4945,0
20240731,104200,98443200,4945,4915,4945,4915,242
20240731,104100,97253610,4915,4915,4915,4915,65
20240731,104000,96934135,4915,4895,4915,4880,142
20240731,103900,96239555,4950,4940,4950,4940,3
20240731,103800,96224715,4895,4915,4915,4895,47
20240731,103700,95994020,4960,4960,4960,4960,0
20240731,103600,95994020,4960,4960,4960,4960,0
20240731,103500,95994020,4960,4960,4960,4960,305
20240731,103400,94481220,4960,4945,4960,4945,800
20240731,103300,90519265,4945,4930,4945,4930,400
20240731,103200,88542835,4935,4935,4935,4935,0
20240731,103100,88542835,4935,4935,4935,4935,1
20240731,103000,88537900,4940,4940,4940,4940,0
20240731,102900,88537900,4940,4940,4940,4940,0
20240731,102800,88537900,4940,4895,4940,4885,8
20240731,102700,88498545,4940,4930,4940,4930,5
20240731,102600,88473855,4875,4875,4875,4875,0
20240731,102500,88473855,4875,4905,4905,4875,45
20240731,102400,88254225,4950,4900,4950,4900,550
20240731,102300,85551590,4915,4915,4915,4915,0
20240731,102200,85551590,4915,4915,4915,4915,0
20240731,102100,85551590,4915,4915,4915,4915,0
20240731,102000,85551590,4915,4885,4915,4885,16
20240731,101900,85473250,4875,4880,4885,4875,16
20240731,101800,85395125,4915,4915,4915,4915,0
20240731,101700,85395125,4915,4915,4915,4915,0
20240731,101600,85395125,4915,4910,4915,4910,145
20240731,101500,84682615,4915,4915,4915,4915,35
20240731,101400,84510590,4915,4890,4915,4890,121
20240731,101300,83918775,4890,4910,4910,4890,288
20240731,101200,82505425,4915,4920,4920,4910,67
20240731,101100,82176260,4920,4880,4920,4880,214
20240731,101000,81127480,4875,4875,4875,4875,81
20240731,100900,80732605,4870,4855,4870,4855,11
20240731,100800,80679180,4855,4845,4855,4845,184
20240731,100700,79787685,4845,4845,4845,4845,0
20240731,100600,79787685,4845,4840,4845,4840,105
20240731,100500,79279460,4845,4840,4845,4840,105
20240731,100400,78771235,4845,4845,4845,4845,4
20240731,100300,78751855,4840,4820,4840,4820,601
20240731,100200,75851085,4820,4815,4820,4815,579
20240731,100100,73062710,4815,4780,4815,4780,2
20240731,100000,73053115,4815,4815,4815,4815,8
20240731,095900,73014595,4815,4810,4815,4810,35
20240731,095800,72846240,4770,4770,4770,4770,0
20240731,095700,72846240,4770,4770,4770,4770,15
20240731,095600,72774690,4770,4770,4770,4770,0
20240731,095500,72774690,4770,4785,4785,4770,100
20240731,095400,72297525,4775,4785,4785,4770,607
20240731,095300,69397605,4785,4790,4790,4785,20
20240731,095200,69301900,4780,4780,4780,4780,0
20240731,095100,69301900,4780,4795,4795,4780,774
20240731,095000,65597030,4795,4795,4795,4795,1
20240731,094900,65592235,4830,4830,4830,4830,0
20240731,094800,65592235,4830,4830,4830,4790,54
20240731,094700,65332605,4830,4815,4830,4815,406
20240731,094600,63373340,4785,4785,4785,4785,8
20240731,094500,63335060,4785,4785,4785,4785,104
20240731,094400,62837420,4785,4785,4785,4785,0
20240731,094300,62837420,4785,4785,4785,4785,0
20240731,094200,62837420,4785,4825,4825,4785,101
20240731,094100,62354095,4795,4805,4805,4795,138
20240731,094000,61692245,4805,4805,4805,4805,0
20240731,093900,61692245,4805,4805,4805,4800,316
20240731,093800,60174945,4830,4830,4830,4830,0
20240731,093700,60174945,4830,4830,4830,4830,0
20240731,093600,60174945,4830,4815,4830,4800,605
20240731,093500,57268715,4815,4815,4815,4815,100
20240731,093400,56787215,4835,4820,4835,4815,38
20240731,093300,56603920,4815,4815,4815,4815,0
20240731,093200,56603920,4815,4815,4815,4815,23
20240731,093100,56493175,4815,4825,4825,4815,98
20240731,093000,56020970,4825,4860,4865,4825,29
20240731,092900,55880045,4860,4860,4860,4860,7
20240731,092800,55846025,4870,4870,4870,4870,0
20240731,092700,55846025,4870,4870,4870,4870,66
20240731,092600,55524605,4870,4870,4870,4870,8
20240731,092500,55485645,4875,4845,4875,4795,443
20240731,092400,53352355,4850,4880,4880,4850,129
20240731,092300,52725745,4880,4880,4880,4880,0
20240731,092200,52725745,4880,4855,4880,4855,96
20240731,092100,52259615,4885,4865,4885,4805,377
20240731,092000,50438870,4905,4905,4905,4905,5
20240731,091900,50414345,4910,4910,4910,4910,0
20240731,091800,50414345,4910,4865,4910,4865,132
20240731,091700,49772120,4910,4865,4910,4865,301
20240731,091600,48294405,4910,4910,4910,4910,13
20240731,091500,48230575,4915,4880,4915,4880,217
20240731,091400,47164365,4910,4875,4915,4825,673
20240731,091300,43899300,4870,4835,4870,4835,248
20240731,091200,42693220,4875,4835,4875,4830,1158
20240731,091100,37094630,4840,4885,4885,4835,1340
20240731,091000,30571445,4880,4925,4925,4880,1249
20240731,090900,24456675,4925,4925,4925,4925,1
20240731,090800,24451750,4925,4925,4925,4925,1
20240731,090700,24446825,4900,4900,4910,4900,339
20240731,090600,22784305,4910,4910,4910,4910,33
20240731,090500,22622275,4900,4905,4905,4900,205
20240731,090400,21617770,4910,4930,4930,4900,1029
20240731,090300,16551235,4930,4900,4960,4900,1216
20240731,090200,10563290,4900,4895,4905,4895,578
20240731,090100,7732230,4895,4925,4925,4885,174
20240731,090000,6879450,4935,4980,4980,4935,1383