KissMeData/200230/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,203200,188521023,710,710,710,710,692
20240731,203100,188521023,710,710,710,710,0
20240731,203000,188521023,710,710,710,710,0
20240731,202900,188521023,710,710,710,710,0
20240731,202800,188521023,710,710,710,710,0
20240731,202700,188521023,710,710,710,710,0
20240731,202600,188521023,710,710,710,710,0
20240731,202500,188521023,710,710,710,710,0
20240731,202400,188521023,710,710,710,710,0
20240731,202300,188521023,710,710,710,710,0
20240731,202200,188521023,710,710,710,710,0
20240731,202100,188521023,710,710,710,710,0
20240731,202000,188521023,710,710,710,710,0
20240731,201900,188521023,710,710,710,710,0
20240731,201800,188521023,710,710,710,710,0
20240731,201700,188521023,710,710,710,710,0
20240731,201600,188521023,710,710,710,710,0
20240731,201500,188521023,710,710,710,710,0
20240731,201400,188521023,710,710,710,710,0
20240731,201300,188521023,710,710,710,710,0
20240731,201200,188521023,710,710,710,710,0
20240731,201100,188521023,710,710,710,710,0
20240731,201000,188521023,710,710,710,710,0
20240731,200900,188521023,710,710,710,710,0
20240731,200800,188521023,710,710,710,710,0
20240731,200700,188521023,710,710,710,710,0
20240731,200600,188521023,710,710,710,710,0
20240731,200500,188521023,710,710,710,710,0
20240731,200400,188521023,710,710,710,710,0
20240731,200300,188521023,710,710,710,710,0
20240731,200200,188521023,710,710,710,710,692
20240731,200100,188521023,710,710,710,710,0
20240731,200000,188521023,710,710,710,710,0
20240731,195900,188521023,710,710,710,710,0
20240731,195800,188521023,710,710,710,710,0
20240731,195700,188521023,710,710,710,710,0
20240731,195600,188521023,710,710,710,710,0
20240731,195500,188521023,710,710,710,710,0
20240731,195400,188521023,710,710,710,710,0
20240731,195300,188521023,710,710,710,710,0
20240731,195200,188521023,710,710,710,710,0
20240731,195100,188521023,710,710,710,710,0
20240731,195000,188521023,710,710,710,710,0
20240731,194900,188521023,710,710,710,710,0
20240731,194800,188521023,710,710,710,710,0
20240731,194700,188521023,710,710,710,710,0
20240731,194600,188521023,710,710,710,710,0
20240731,194500,188521023,710,710,710,710,0
20240731,194400,188521023,710,710,710,710,0
20240731,194300,188521023,710,710,710,710,0
20240731,194200,188521023,710,710,710,710,0
20240731,194100,188521023,710,710,710,710,0
20240731,194000,188521023,710,710,710,710,0
20240731,193900,188521023,710,710,710,710,0
20240731,193800,188521023,710,710,710,710,0
20240731,193700,188521023,710,710,710,710,0
20240731,193600,188521023,710,710,710,710,0
20240731,193500,188521023,710,710,710,710,0
20240731,193400,188521023,710,710,710,710,0
20240731,193300,188521023,710,710,710,710,0
20240731,193200,188521023,710,710,710,710,692
20240731,193100,188521023,710,710,710,710,0
20240731,193000,188521023,710,710,710,710,0
20240731,192900,188521023,710,710,710,710,0
20240731,192800,188521023,710,710,710,710,0
20240731,192700,188521023,710,710,710,710,0
20240731,192600,188521023,710,710,710,710,0
20240731,192500,188521023,710,710,710,710,0
20240731,192400,188521023,710,710,710,710,0
20240731,192300,188521023,710,710,710,710,0
20240731,192200,188521023,710,710,710,710,0
20240731,192100,188521023,710,710,710,710,0
20240731,192000,188521023,710,710,710,710,0
20240731,191900,188521023,710,710,710,710,0
20240731,191800,188521023,710,710,710,710,0
20240731,191700,188521023,710,710,710,710,0
20240731,191600,188521023,710,710,710,710,0
20240731,191500,188521023,710,710,710,710,0
20240731,191400,188521023,710,710,710,710,0
20240731,191300,188521023,710,710,710,710,0
20240731,191200,188521023,710,710,710,710,0
20240731,191100,188521023,710,710,710,710,0
20240731,191000,188521023,710,710,710,710,0
20240731,190900,188521023,710,710,710,710,0
20240731,190800,188521023,710,710,710,710,0
20240731,190700,188521023,710,710,710,710,0
20240731,190600,188521023,710,710,710,710,0
20240731,190500,188521023,710,710,710,710,0
20240731,190400,188521023,710,710,710,710,0
20240731,190300,188521023,710,710,710,710,0
20240731,190200,188521023,710,710,710,710,692
20240731,190100,188521023,710,710,710,710,0
20240731,190000,188521023,710,710,710,710,0
20240731,185900,188521023,710,710,710,710,0
20240731,185800,188521023,710,710,710,710,0
20240731,185700,188521023,710,710,710,710,0
20240731,185600,188521023,710,710,710,710,0
20240731,185500,188521023,710,710,710,710,0
20240731,185400,188521023,710,710,710,710,0
20240731,185300,188521023,710,710,710,710,0
20240731,185200,188521023,710,710,710,710,0
20240731,185100,188521023,710,710,710,710,0
20240731,185000,188521023,710,710,710,710,0
20240731,184900,188521023,710,710,710,710,0
20240731,184800,188521023,710,710,710,710,0
20240731,184700,188521023,710,710,710,710,0
20240731,184600,188521023,710,710,710,710,0
20240731,184500,188521023,710,710,710,710,0
20240731,184400,188521023,710,710,710,710,0
20240731,184300,188521023,710,710,710,710,0
20240731,184200,188521023,710,710,710,710,0
20240731,184100,188521023,710,710,710,710,0
20240731,184000,188521023,710,710,710,710,0
20240731,183900,188521023,710,710,710,710,0
20240731,183800,188521023,710,710,710,710,0
20240731,183700,188521023,710,710,710,710,0
20240731,183600,188521023,710,710,710,710,0
20240731,183500,188521023,710,710,710,710,0
20240731,183400,188521023,710,710,710,710,0
20240731,183300,188521023,710,710,710,710,0
20240731,183200,188521023,710,710,710,710,692
20240731,183100,188521023,710,710,710,710,0
20240731,183000,188521023,710,710,710,710,0
20240731,182900,188521023,710,710,710,710,0
20240731,182800,188521023,710,710,710,710,0
20240731,182700,188521023,710,710,710,710,0
20240731,182600,188521023,710,710,710,710,0
20240731,182500,188521023,710,710,710,710,0
20240731,182400,188521023,710,710,710,710,0
20240731,182300,188521023,710,710,710,710,0
20240731,182200,188521023,710,710,710,710,0
20240731,182100,188521023,710,710,710,710,0
20240731,182000,188521023,710,710,710,710,0
20240731,181900,188521023,710,710,710,710,0
20240731,181800,188521023,710,710,710,710,0
20240731,181700,188521023,710,710,710,710,0
20240731,181600,188521023,710,710,710,710,0
20240731,181500,188521023,710,710,710,710,0
20240731,181400,188521023,710,710,710,710,0
20240731,181300,188521023,710,710,710,710,0
20240731,181200,188521023,710,710,710,710,0
20240731,181100,188521023,710,710,710,710,0
20240731,181000,188521023,710,710,710,710,0
20240731,180900,188521023,710,710,710,710,0
20240731,180800,188521023,710,710,710,710,0
20240731,180700,188521023,710,710,710,710,0
20240731,180600,188521023,710,710,710,710,0
20240731,180500,188521023,710,710,710,710,0
20240731,180400,188521023,710,710,710,710,0
20240731,180300,188521023,710,710,710,710,0
20240731,180200,188521023,710,710,710,710,692
20240731,180100,188521023,710,710,710,710,0
20240731,180000,188521023,710,710,710,710,0
20240731,175900,188521023,710,710,710,710,0
20240731,175800,188521023,710,710,710,710,0
20240731,175700,188521023,710,710,710,710,0
20240731,175600,188521023,710,710,710,710,0
20240731,175500,188521023,710,710,710,710,0
20240731,175400,188521023,710,710,710,710,0
20240731,175300,188521023,710,710,710,710,0
20240731,175200,188521023,710,710,710,710,0
20240731,175100,188521023,710,710,710,710,0
20240731,175000,188521023,710,710,710,710,0
20240731,174900,188521023,710,710,710,710,0
20240731,174800,188521023,710,710,710,710,0
20240731,174700,188521023,710,710,710,710,0
20240731,174600,188521023,710,710,710,710,0
20240731,174500,188521023,710,710,710,710,0
20240731,174400,188521023,710,710,710,710,0
20240731,174300,188521023,710,710,710,710,0
20240731,174200,188521023,710,710,710,710,0
20240731,174100,188521023,710,710,710,710,0
20240731,174000,188521023,710,710,710,710,0
20240731,173900,188521023,710,710,710,710,0
20240731,173800,188521023,710,710,710,710,0
20240731,173700,188521023,710,710,710,710,0
20240731,173600,188521023,710,710,710,710,0
20240731,173500,188521023,710,710,710,710,0
20240731,173400,188521023,710,710,710,710,0
20240731,173300,188521023,710,710,710,710,0
20240731,173200,188521023,710,710,710,710,692
20240731,173100,188521023,710,710,710,710,0
20240731,173000,188521023,710,710,710,710,0
20240731,172900,188521023,710,710,710,710,0
20240731,172800,188521023,710,710,710,710,0
20240731,172700,188521023,710,710,710,710,0
20240731,172600,188521023,710,710,710,710,0
20240731,172500,188521023,710,710,710,710,0
20240731,172400,188521023,710,710,710,710,0
20240731,172300,188521023,710,710,710,710,0
20240731,172200,188521023,710,710,710,710,0
20240731,172100,188521023,710,710,710,710,0
20240731,172000,188521023,710,710,710,710,0
20240731,171900,188521023,710,710,710,710,0
20240731,171800,188521023,710,710,710,710,0
20240731,171700,188521023,710,710,710,710,0
20240731,171600,188521023,710,710,710,710,0
20240731,171500,188521023,710,710,710,710,0
20240731,171400,188521023,710,710,710,710,0
20240731,171300,188521023,710,710,710,710,0
20240731,171200,188521023,710,710,710,710,0
20240731,171100,188521023,710,710,710,710,0
20240731,171000,188521023,710,710,710,710,0
20240731,170900,188521023,710,710,710,710,0
20240731,170800,188521023,710,710,710,710,0
20240731,170700,188521023,710,710,710,710,0
20240731,170600,188521023,710,710,710,710,0
20240731,170500,188521023,710,710,710,710,0
20240731,170400,188521023,710,710,710,710,0
20240731,170300,188521023,710,710,710,710,0
20240731,170200,188521023,710,710,710,710,692
20240731,170100,188521023,710,710,710,710,0
20240731,170000,188521023,710,710,710,710,0
20240731,165900,188521023,710,710,710,710,0
20240731,165800,188521023,710,710,710,710,0
20240731,165700,188521023,710,710,710,710,0
20240731,165600,188521023,710,710,710,710,0
20240731,165500,188521023,710,710,710,710,0
20240731,165400,188521023,710,710,710,710,0
20240731,165300,188521023,710,710,710,710,0
20240731,165200,188521023,710,710,710,710,0
20240731,165100,188521023,710,710,710,710,0
20240731,165000,188521023,710,710,710,710,0
20240731,164900,188521023,710,710,710,710,0
20240731,164800,188521023,710,710,710,710,0
20240731,164700,188521023,710,710,710,710,0
20240731,164600,188521023,710,710,710,710,0
20240731,164500,188521023,710,710,710,710,0
20240731,164400,188521023,710,710,710,710,0
20240731,164300,188521023,710,710,710,710,0
20240731,164200,188521023,710,710,710,710,0
20240731,164100,188521023,710,710,710,710,0
20240731,164000,188521023,710,710,710,710,0
20240731,163900,188521023,710,710,710,710,0
20240731,163800,188521023,710,710,710,710,0
20240731,163700,188521023,710,710,710,710,0
20240731,163600,188521023,710,710,710,710,0
20240731,163500,188521023,710,710,710,710,0
20240731,163400,188521023,710,710,710,710,0
20240731,163300,188521023,710,710,710,710,0
20240731,163200,188521023,710,710,710,710,692
20240731,163100,188521023,710,710,710,710,0
20240731,163000,188521023,710,710,710,710,0
20240731,162900,188521023,710,710,710,710,0
20240731,162800,188521023,710,710,710,710,0
20240731,162700,188521023,710,710,710,710,0
20240731,162600,188521023,710,710,710,710,0
20240731,162500,188521023,710,710,710,710,0
20240731,162400,188521023,710,710,710,710,0
20240731,162300,188521023,710,710,710,710,0
20240731,162200,188521023,710,710,710,710,0
20240731,162100,188521023,710,710,710,710,0
20240731,162000,188521023,710,710,710,710,0
20240731,161900,188521023,710,710,710,710,0
20240731,161800,188521023,710,710,710,710,0
20240731,161700,188521023,710,710,710,710,0
20240731,161600,188521023,710,710,710,710,0
20240731,161500,188521023,710,710,710,710,0
20240731,161400,188521023,710,710,710,710,0
20240731,161300,188521023,710,710,710,710,0
20240731,161200,188521023,710,710,710,710,0
20240731,161100,188521023,710,710,710,710,0
20240731,161000,188521023,710,710,710,710,0
20240731,160900,188521023,710,710,710,710,0
20240731,160800,188521023,710,710,710,710,0
20240731,160700,188521023,710,710,710,710,0
20240731,160600,188521023,710,710,710,710,0
20240731,160500,188521023,710,710,710,710,0
20240731,160400,188521023,710,710,710,710,0
20240731,160300,188521023,710,710,710,710,0
20240731,160200,188521023,710,710,710,710,692
20240731,160100,188521023,710,710,710,710,0
20240731,160000,188521023,710,710,710,710,0
20240731,155900,188521023,710,710,710,710,0
20240731,155800,188521023,710,710,710,710,0
20240731,155700,188521023,710,710,710,710,0
20240731,155600,188521023,710,710,710,710,0
20240731,155500,188521023,710,710,710,710,0
20240731,155400,188521023,710,710,710,710,0
20240731,155300,188521023,710,710,710,710,0
20240731,155200,188521023,710,710,710,710,0
20240731,155100,188521023,710,710,710,710,0
20240731,155000,188521023,710,710,710,710,0
20240731,154900,188521023,710,710,710,710,0
20240731,154800,188521023,710,710,710,710,0
20240731,154700,188521023,710,710,710,710,0
20240731,154600,188521023,710,710,710,710,0
20240731,154500,188521023,710,710,710,710,0
20240731,154400,188521023,710,710,710,710,0
20240731,154300,188521023,710,710,710,710,0
20240731,154200,188521023,710,710,710,710,0
20240731,154100,188521023,710,710,710,710,0
20240731,154000,188521023,710,710,710,710,0
20240731,153900,188521023,710,710,710,710,0
20240731,153800,188521023,710,710,710,710,0
20240731,153700,188521023,710,710,710,710,0
20240731,153600,188521023,710,710,710,710,0
20240731,153500,188521023,710,710,710,710,0
20240731,153400,188521023,710,710,710,710,0
20240731,153300,188521023,710,710,710,710,0
20240731,153200,188521023,710,710,710,710,692
20240731,153100,188521023,710,710,710,710,0
20240731,153000,188521023,710,710,710,710,692
20240731,152900,188029703,711,711,711,711,0
20240731,152800,188029703,711,711,711,711,0
20240731,152700,188029703,711,711,711,711,0
20240731,152600,188029703,711,711,711,711,0
20240731,152500,188029703,711,711,711,711,0
20240731,152400,188029703,711,711,711,711,0
20240731,152300,188029703,711,711,711,711,0
20240731,152200,188029703,711,711,711,711,0
20240731,152100,188029703,711,711,711,711,0
20240731,152000,188029703,711,711,711,711,0
20240731,151900,188029703,711,711,711,711,2
20240731,151800,188028281,709,711,711,709,355
20240731,151700,187775986,711,711,711,711,44
20240731,151600,187744702,709,709,709,709,21
20240731,151500,187729813,711,711,711,711,76
20240731,151400,187675777,709,709,711,709,110
20240731,151300,187597785,709,709,709,709,31
20240731,151200,187575806,710,710,711,710,38
20240731,151100,187548816,707,707,707,707,0
20240731,151000,187548816,707,707,707,707,85
20240731,150900,187488721,711,711,711,711,0
20240731,150800,187488721,711,711,711,711,2
20240731,150700,187487299,711,711,711,711,1
20240731,150600,187486588,707,707,707,707,12973
20240731,150500,178314677,711,711,711,711,0
20240731,150400,178314677,711,711,711,711,1
20240731,150300,178313966,707,710,711,707,925
20240731,150200,177659299,713,713,713,713,0
20240731,150100,177659299,713,713,713,713,0
20240731,150000,177659299,713,711,713,711,12
20240731,145900,177650765,710,710,710,710,186
20240731,145800,177518705,710,710,710,710,11
20240731,145700,177510895,710,710,710,710,0
20240731,145600,177510895,710,710,710,710,0
20240731,145500,177510895,710,710,710,710,0
20240731,145400,177510895,710,710,710,710,1
20240731,145300,177510185,708,708,708,708,0
20240731,145200,177510185,708,708,708,708,2237
20240731,145100,175926389,709,709,709,709,6777
20240731,145000,171121496,710,710,710,710,986
20240731,144900,170421436,713,713,713,713,0
20240731,144800,170421436,713,713,713,713,0
20240731,144700,170421436,713,713,713,713,0
20240731,144600,170421436,713,713,713,713,1
20240731,144500,170420723,710,712,712,710,6028
20240731,144400,166130050,712,712,712,712,1
20240731,144300,166129338,713,713,713,713,1
20240731,144200,166128625,713,713,713,713,1
20240731,144100,166127912,711,710,711,710,999
20240731,144000,165418414,710,710,710,710,0
20240731,143900,165418414,710,710,710,710,42
20240731,143800,165388594,710,711,711,710,1735
20240731,143700,164156437,713,713,713,713,0
20240731,143600,164156437,713,713,713,713,0
20240731,143500,164156437,713,713,713,713,0
20240731,143400,164156437,713,713,713,713,0
20240731,143300,164156437,713,713,713,711,50
20240731,143200,164120807,713,713,713,713,0
20240731,143100,164120807,713,713,713,713,2
20240731,143000,164119381,713,713,713,713,1
20240731,142900,164118668,711,711,711,711,233
20240731,142800,163953005,711,711,711,711,5
20240731,142700,163949450,711,711,711,711,325
20240731,142600,163718375,711,711,711,711,120
20240731,142500,163633055,711,711,711,711,1
20240731,142400,163632344,710,711,711,710,358
20240731,142300,163377962,711,711,711,711,0
20240731,142200,163377962,711,711,711,711,0
20240731,142100,163377962,711,711,711,710,968
20240731,142000,162689876,713,713,713,713,0
20240731,141900,162689876,713,713,713,713,0
20240731,141800,162689876,713,713,713,713,0
20240731,141700,162689876,713,713,713,713,0
20240731,141600,162689876,713,712,713,712,501
20240731,141500,162332664,713,713,713,713,0
20240731,141400,162332664,713,713,713,713,0
20240731,141300,162332664,713,713,713,713,0
20240731,141200,162332664,713,713,713,713,0
20240731,141100,162332664,713,713,713,713,300
20240731,141000,162118764,713,713,713,713,0
20240731,140900,162118764,713,713,713,713,0
20240731,140800,162118764,713,713,713,713,0
20240731,140700,162118764,713,712,713,712,355
20240731,140600,161866003,713,713,713,713,0
20240731,140500,161866003,713,713,713,713,0
20240731,140400,161866003,713,713,713,713,0
20240731,140300,161866003,713,713,713,713,0
20240731,140200,161866003,713,713,713,713,0
20240731,140100,161866003,713,713,713,713,0
20240731,140000,161866003,713,713,713,713,110
20240731,135900,161787573,713,713,713,713,0
20240731,135800,161787573,713,713,713,713,0
20240731,135700,161787573,713,713,713,713,100
20240731,135600,161716273,713,713,713,713,0
20240731,135500,161716273,713,713,713,710,1240
20240731,135400,160833176,710,710,710,710,130
20240731,135300,160740876,713,713,713,713,0
20240731,135200,160740876,713,713,713,713,100
20240731,135100,160669576,713,713,713,713,306
20240731,135000,160451398,713,713,713,713,101
20240731,134900,160379385,710,710,710,710,3
20240731,134800,160377255,713,713,713,713,0
20240731,134700,160377255,713,713,713,713,0
20240731,134600,160377255,713,713,713,713,1
20240731,134500,160376542,711,711,711,711,0
20240731,134400,160376542,711,711,711,711,0
20240731,134300,160376542,711,712,712,710,686
20240731,134200,159888899,712,713,713,712,348
20240731,134100,159640923,713,713,713,713,0
20240731,134000,159640923,713,714,714,713,3
20240731,133900,159638783,713,713,713,713,301
20240731,133800,159424170,713,713,713,713,0
20240731,133700,159424170,713,713,713,713,0
20240731,133600,159424170,713,713,713,713,0
20240731,133500,159424170,713,713,713,713,100
20240731,133400,159352870,713,713,713,713,0
20240731,133300,159352870,713,713,713,713,0
20240731,133200,159352870,713,713,713,713,30
20240731,133100,159331480,711,711,711,711,152
20240731,133000,159223408,713,713,713,713,100
20240731,132900,159152108,711,711,711,711,0
20240731,132800,159152108,711,711,711,711,0
20240731,132700,159152108,711,712,712,711,563
20240731,132600,158751410,714,714,714,714,0
20240731,132500,158751410,714,714,714,714,0
20240731,132400,158751410,714,714,714,714,130
20240731,132300,158658590,714,714,714,714,174
20240731,132200,158534354,714,714,714,714,118
20240731,132100,158450102,714,714,714,714,100
20240731,132000,158378702,716,716,716,716,0
20240731,131900,158378702,716,716,716,716,100
20240731,131800,158307102,713,716,716,713,526
20240731,131700,157931047,716,716,716,716,139
20240731,131600,157831523,717,717,717,717,0
20240731,131500,157831523,717,710,717,710,2094
20240731,131400,156339027,710,710,710,710,160
20240731,131300,156225427,710,710,710,710,0
20240731,131200,156225427,710,710,710,710,0
20240731,131100,156225427,710,712,712,710,17
20240731,131000,156213349,713,713,713,713,102
20240731,130900,156140623,713,713,713,713,168
20240731,130800,156020839,713,713,713,713,0
20240731,130700,156020839,713,713,713,713,0
20240731,130600,156020839,713,713,713,713,0
20240731,130500,156020839,713,713,713,713,1735
20240731,130400,154783784,713,713,713,713,1
20240731,130300,154783071,710,710,710,710,0
20240731,130200,154783071,710,710,710,710,0
20240731,130100,154783071,710,710,710,710,3600
20240731,130000,152227071,710,710,710,710,0
20240731,125900,152227071,710,710,710,710,139
20240731,125800,152128381,710,710,710,710,162
20240731,125700,152013361,711,712,712,711,167
20240731,125600,151894462,712,712,712,712,0
20240731,125500,151894462,712,712,712,712,178
20240731,125400,151767726,712,712,712,712,160
20240731,125300,151653806,717,717,717,717,0
20240731,125200,151653806,717,716,717,716,3
20240731,125100,151651657,717,715,717,715,1000
20240731,125000,150935989,710,715,715,710,834
20240731,124900,150343719,717,716,717,716,30
20240731,124800,150322219,717,715,717,715,200
20240731,124700,150178854,714,710,714,709,26695
20240731,124600,131170139,710,712,712,710,6111
20240731,124500,126821329,710,710,710,710,0
20240731,124400,126821329,710,710,710,710,0
20240731,124300,126821329,710,712,712,710,101
20240731,124200,126749617,709,709,709,709,0
20240731,124100,126749617,709,710,710,709,200
20240731,124000,126607808,712,712,712,712,0
20240731,123900,126607808,712,712,712,712,0
20240731,123800,126607808,712,712,712,712,30
20240731,123700,126586448,711,711,711,711,0
20240731,123600,126586448,711,711,711,711,0
20240731,123500,126586448,711,710,711,710,3483
20240731,123400,124110077,710,710,710,710,20
20240731,123300,124095877,710,710,710,710,0
20240731,123200,124095877,710,710,710,710,1000
20240731,123100,123385877,710,710,710,710,70
20240731,123000,123336177,709,709,709,709,19
20240731,122900,123322706,710,710,710,710,0
20240731,122800,123322706,710,710,710,710,0
20240731,122700,123322706,710,710,710,710,0
20240731,122600,123322706,710,710,710,710,1
20240731,122500,123321996,709,709,709,709,209
20240731,122400,123173815,709,709,709,709,0
20240731,122300,123173815,709,709,709,709,1654
20240731,122200,122001129,712,712,712,712,0
20240731,122100,122001129,712,712,712,712,0
20240731,122000,122001129,712,712,712,712,0
20240731,121900,122001129,712,712,712,712,0
20240731,121800,122001129,712,712,712,712,0
20240731,121700,122001129,712,712,712,712,0
20240731,121600,122001129,712,712,712,712,0
20240731,121500,122001129,712,712,712,712,0
20240731,121400,122001129,712,712,712,712,0
20240731,121300,122001129,712,712,712,712,0
20240731,121200,122001129,712,712,712,712,0
20240731,121100,122001129,712,712,712,712,1
20240731,121000,122000417,709,709,709,709,0
20240731,120900,122000417,709,709,709,709,60
20240731,120800,121957877,709,709,709,709,3
20240731,120700,121955750,712,712,712,712,0
20240731,120600,121955750,712,712,712,712,0
20240731,120500,121955750,712,712,712,712,0
20240731,120400,121955750,712,712,712,712,0
20240731,120300,121955750,712,712,712,712,0
20240731,120200,121955750,712,712,712,712,0
20240731,120100,121955750,712,712,712,712,0
20240731,120000,121955750,712,712,712,712,1
20240731,115900,121955038,710,710,710,710,245
20240731,115800,121781088,707,707,707,707,7039
20240731,115700,116804515,708,708,708,708,0
20240731,115600,116804515,708,710,710,708,7038
20240731,115500,111817132,710,710,710,710,420
20240731,115400,111518932,713,713,713,713,0
20240731,115300,111518932,713,713,713,713,0
20240731,115200,111518932,713,713,713,713,0
20240731,115100,111518932,713,713,713,713,0
20240731,115000,111518932,713,713,713,713,0
20240731,114900,111518932,713,713,713,713,0
20240731,114800,111518932,713,713,713,713,0
20240731,114700,111518932,713,713,713,713,0
20240731,114600,111518932,713,713,713,713,1
20240731,114500,111518219,709,709,709,709,0
20240731,114400,111518219,709,709,709,709,0
20240731,114300,111518219,709,709,709,709,258
20240731,114200,111335297,710,710,710,710,0
20240731,114100,111335297,710,710,710,710,1838
20240731,114000,110030317,713,713,713,713,1
20240731,113900,110029604,709,709,709,709,0
20240731,113800,110029604,709,709,709,709,0
20240731,113700,110029604,709,709,709,709,200
20240731,113600,109887804,713,713,713,713,0
20240731,113500,109887804,713,713,713,713,0
20240731,113400,109887804,713,713,713,713,0
20240731,113300,109887804,713,712,713,712,2
20240731,113200,109886379,711,713,713,711,527
20240731,113100,109510630,713,713,713,713,0
20240731,113000,109510630,713,713,713,713,0
20240731,112900,109510630,713,713,713,713,0
20240731,112800,109510630,713,713,713,713,0
20240731,112700,109510630,713,713,713,713,1
20240731,112600,109509917,711,711,711,711,25
20240731,112500,109492142,713,713,713,713,0
20240731,112400,109492142,713,713,713,713,0
20240731,112300,109492142,713,713,713,713,0
20240731,112200,109492142,713,712,713,712,1750
20240731,112100,108245982,711,711,711,711,1519
20240731,112000,107165973,711,711,711,711,30
20240731,111900,107144643,709,709,709,709,0
20240731,111800,107144643,709,709,709,709,5011
20240731,111700,103591844,712,710,712,710,3099
20240731,111600,101391504,710,710,710,710,0
20240731,111500,101391504,710,710,710,710,0
20240731,111400,101391504,710,710,710,710,0
20240731,111300,101391504,710,710,710,710,0
20240731,111200,101391504,710,710,710,710,0
20240731,111100,101391504,710,710,710,710,0
20240731,111000,101391504,710,710,710,710,0
20240731,110900,101391504,710,710,710,710,0
20240731,110800,101391504,710,710,710,710,0
20240731,110700,101391504,710,710,710,710,1
20240731,110600,101390794,708,708,708,708,0
20240731,110500,101390794,708,708,708,708,0
20240731,110400,101390794,708,708,708,708,0
20240731,110300,101390794,708,708,708,708,0
20240731,110200,101390794,708,708,708,708,0
20240731,110100,101390794,708,708,708,708,240
20240731,110000,101220874,710,710,710,710,0
20240731,105900,101220874,710,710,710,710,1
20240731,105800,101220164,707,707,707,707,0
20240731,105700,101220164,707,707,707,707,0
20240731,105600,101220164,707,707,707,707,0
20240731,105500,101220164,707,707,707,707,1000
20240731,105400,100513164,707,707,707,707,2536
20240731,105300,98720212,708,708,708,708,464
20240731,105200,98391700,710,710,710,710,0
20240731,105100,98391700,710,710,710,710,0
20240731,105000,98391700,710,710,710,710,1
20240731,104900,98390990,710,710,710,710,0
20240731,104800,98390990,710,710,710,710,0
20240731,104700,98390990,710,710,710,710,0
20240731,104600,98390990,710,710,710,710,1
20240731,104500,98390280,710,710,710,710,0
20240731,104400,98390280,710,710,710,710,103
20240731,104300,98317150,710,710,710,710,0
20240731,104200,98317150,710,710,710,710,0
20240731,104100,98317150,710,710,710,710,297
20240731,104000,98106280,709,709,709,709,300
20240731,103900,97893580,710,710,710,710,1000
20240731,103800,97183580,707,712,712,707,4794
20240731,103700,93778922,712,712,712,712,0
20240731,103600,93778922,712,712,712,712,1
20240731,103500,93778210,707,707,707,707,3
20240731,103400,93776089,707,707,707,707,0
20240731,103300,93776089,707,707,707,707,0
20240731,103200,93776089,707,707,707,707,0
20240731,103100,93776089,707,707,707,707,0
20240731,103000,93776089,707,708,708,707,961
20240731,102900,93096630,713,713,713,713,0
20240731,102800,93096630,713,713,713,713,0
20240731,102700,93096630,713,713,713,713,0
20240731,102600,93096630,713,713,713,713,102
20240731,102500,93023904,713,713,713,713,0
20240731,102400,93023904,713,713,713,713,1
20240731,102300,93023191,708,708,708,708,1492
20240731,102200,91966855,709,709,709,709,0
20240731,102100,91966855,709,714,714,709,4807
20240731,102000,88537176,714,714,714,714,1
20240731,101900,88536462,708,708,708,708,97
20240731,101800,88467786,714,713,714,713,16
20240731,101700,88456365,712,712,712,712,1000
20240731,101600,87744365,712,712,712,712,17
20240731,101500,87732261,712,712,712,712,1
20240731,101400,87731549,709,712,712,709,2968
20240731,101300,85627171,712,712,712,712,1
20240731,101200,85626459,708,709,709,708,310
20240731,101100,85406679,709,709,709,709,11
20240731,101000,85398880,714,714,714,714,0
20240731,100900,85398880,714,714,714,714,0
20240731,100800,85398880,714,714,714,714,31
20240731,100700,85376746,709,712,714,709,514
20240731,100600,85011945,712,712,712,712,0
20240731,100500,85011945,712,710,712,710,7101
20240731,100400,79967233,710,710,710,710,0
20240731,100300,79967233,710,708,710,708,217
20240731,100200,79813588,709,709,709,709,1
20240731,100100,79812879,710,710,710,710,50
20240731,100000,79777379,710,710,710,710,46
20240731,095900,79744719,710,710,710,710,20
20240731,095800,79730519,710,708,710,708,478
20240731,095700,79392084,708,708,708,708,2
20240731,095600,79390668,708,708,708,708,8
20240731,095500,79385004,708,708,708,708,130
20240731,095400,79292964,708,708,708,708,0
20240731,095300,79292964,708,708,708,708,0
20240731,095200,79292964,708,708,708,708,0
20240731,095100,79292964,708,708,708,708,1
20240731,095000,79292256,705,705,705,705,100
20240731,094900,79221756,705,705,705,705,0
20240731,094800,79221756,705,705,705,705,2314
20240731,094700,77590386,705,705,705,705,3686
20240731,094600,74991756,705,705,705,705,0
20240731,094500,74991756,705,705,705,705,3
20240731,094400,74989641,707,707,707,707,0
20240731,094300,74989641,707,707,707,707,0
20240731,094200,74989641,707,707,707,707,0
20240731,094100,74989641,707,707,707,707,5
20240731,094000,74986106,707,707,707,707,0
20240731,093900,74986106,707,707,707,707,1
20240731,093800,74985399,706,706,706,706,550
20240731,093700,74597099,705,705,705,705,0
20240731,093600,74597099,705,705,705,705,0
20240731,093500,74597099,705,705,705,705,11
20240731,093400,74589344,706,706,706,706,0
20240731,093300,74589344,706,706,706,706,10
20240731,093200,74582284,706,706,706,706,0
20240731,093100,74582284,706,707,707,706,24085
20240731,093000,57578253,708,708,708,708,13
20240731,092900,57569049,708,708,708,708,1
20240731,092800,57568341,708,708,708,707,212
20240731,092700,57418269,708,708,708,708,1
20240731,092600,57417561,707,707,707,707,0
20240731,092500,57417561,707,707,707,707,0
20240731,092400,57417561,707,707,707,707,0
20240731,092300,57417561,707,707,707,707,1
20240731,092200,57416854,706,706,706,706,0
20240731,092100,57416854,706,706,706,706,0
20240731,092000,57416854,706,706,706,706,0
20240731,091900,57416854,706,706,706,706,0
20240731,091800,57416854,706,706,706,706,0
20240731,091700,57416854,706,707,707,705,3642
20240731,091600,54847652,707,710,710,707,6919
20240731,091500,49947944,711,717,717,711,74
20240731,091400,49895007,717,713,717,713,31106
20240731,091300,27593061,712,709,712,709,5255
20240731,091200,23865240,709,709,709,709,802
20240731,091100,23296622,709,708,709,708,1609
20240731,091000,22157400,708,708,708,705,1561
20240731,090900,21052893,708,708,708,708,0
20240731,090800,21052893,708,703,708,703,2947
20240731,090700,18981147,704,704,704,704,4828
20240731,090600,15582235,703,703,703,703,0
20240731,090500,15582235,703,704,704,703,6351
20240731,090400,11117472,703,705,705,703,3821
20240731,090300,8426472,704,704,704,704,250
20240731,090200,8250472,703,706,706,702,4442
20240731,090100,5127617,706,706,706,706,320
20240731,090000,4901697,706,708,708,706,6930