KissMeData/049430/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,192900,65016990,9190,9190,9190,9190,313
20240731,192800,65016990,9190,9190,9190,9190,0
20240731,192700,65016990,9190,9190,9190,9190,0
20240731,192600,65016990,9190,9190,9190,9190,0
20240731,192500,65016990,9190,9190,9190,9190,0
20240731,192400,65016990,9190,9190,9190,9190,0
20240731,192300,65016990,9190,9190,9190,9190,0
20240731,192200,65016990,9190,9190,9190,9190,0
20240731,192100,65016990,9190,9190,9190,9190,0
20240731,192000,65016990,9190,9190,9190,9190,0
20240731,191900,65016990,9190,9190,9190,9190,0
20240731,191800,65016990,9190,9190,9190,9190,0
20240731,191700,65016990,9190,9190,9190,9190,0
20240731,191600,65016990,9190,9190,9190,9190,0
20240731,191500,65016990,9190,9190,9190,9190,0
20240731,191400,65016990,9190,9190,9190,9190,0
20240731,191300,65016990,9190,9190,9190,9190,0
20240731,191200,65016990,9190,9190,9190,9190,0
20240731,191100,65016990,9190,9190,9190,9190,0
20240731,191000,65016990,9190,9190,9190,9190,0
20240731,190900,65016990,9190,9190,9190,9190,0
20240731,190800,65016990,9190,9190,9190,9190,0
20240731,190700,65016990,9190,9190,9190,9190,0
20240731,190600,65016990,9190,9190,9190,9190,0
20240731,190500,65016990,9190,9190,9190,9190,0
20240731,190400,65016990,9190,9190,9190,9190,0
20240731,190300,65016990,9190,9190,9190,9190,0
20240731,190200,65016990,9190,9190,9190,9190,0
20240731,190100,65016990,9190,9190,9190,9190,0
20240731,190000,65016990,9190,9190,9190,9190,0
20240731,185900,65016990,9190,9190,9190,9190,313
20240731,185800,65016990,9190,9190,9190,9190,0
20240731,185700,65016990,9190,9190,9190,9190,0
20240731,185600,65016990,9190,9190,9190,9190,0
20240731,185500,65016990,9190,9190,9190,9190,0
20240731,185400,65016990,9190,9190,9190,9190,0
20240731,185300,65016990,9190,9190,9190,9190,0
20240731,185200,65016990,9190,9190,9190,9190,0
20240731,185100,65016990,9190,9190,9190,9190,0
20240731,185000,65016990,9190,9190,9190,9190,0
20240731,184900,65016990,9190,9190,9190,9190,0
20240731,184800,65016990,9190,9190,9190,9190,0
20240731,184700,65016990,9190,9190,9190,9190,0
20240731,184600,65016990,9190,9190,9190,9190,0
20240731,184500,65016990,9190,9190,9190,9190,0
20240731,184400,65016990,9190,9190,9190,9190,0
20240731,184300,65016990,9190,9190,9190,9190,0
20240731,184200,65016990,9190,9190,9190,9190,0
20240731,184100,65016990,9190,9190,9190,9190,0
20240731,184000,65016990,9190,9190,9190,9190,0
20240731,183900,65016990,9190,9190,9190,9190,0
20240731,183800,65016990,9190,9190,9190,9190,0
20240731,183700,65016990,9190,9190,9190,9190,0
20240731,183600,65016990,9190,9190,9190,9190,0
20240731,183500,65016990,9190,9190,9190,9190,0
20240731,183400,65016990,9190,9190,9190,9190,0
20240731,183300,65016990,9190,9190,9190,9190,0
20240731,183200,65016990,9190,9190,9190,9190,0
20240731,183100,65016990,9190,9190,9190,9190,0
20240731,183000,65016990,9190,9190,9190,9190,0
20240731,182900,65016990,9190,9190,9190,9190,313
20240731,182800,65016990,9190,9190,9190,9190,0
20240731,182700,65016990,9190,9190,9190,9190,0
20240731,182600,65016990,9190,9190,9190,9190,0
20240731,182500,65016990,9190,9190,9190,9190,0
20240731,182400,65016990,9190,9190,9190,9190,0
20240731,182300,65016990,9190,9190,9190,9190,0
20240731,182200,65016990,9190,9190,9190,9190,0
20240731,182100,65016990,9190,9190,9190,9190,0
20240731,182000,65016990,9190,9190,9190,9190,0
20240731,181900,65016990,9190,9190,9190,9190,0
20240731,181800,65016990,9190,9190,9190,9190,0
20240731,181700,65016990,9190,9190,9190,9190,0
20240731,181600,65016990,9190,9190,9190,9190,0
20240731,181500,65016990,9190,9190,9190,9190,0
20240731,181400,65016990,9190,9190,9190,9190,0
20240731,181300,65016990,9190,9190,9190,9190,0
20240731,181200,65016990,9190,9190,9190,9190,0
20240731,181100,65016990,9190,9190,9190,9190,0
20240731,181000,65016990,9190,9190,9190,9190,0
20240731,180900,65016990,9190,9190,9190,9190,0
20240731,180800,65016990,9190,9190,9190,9190,0
20240731,180700,65016990,9190,9190,9190,9190,0
20240731,180600,65016990,9190,9190,9190,9190,0
20240731,180500,65016990,9190,9190,9190,9190,0
20240731,180400,65016990,9190,9190,9190,9190,0
20240731,180300,65016990,9190,9190,9190,9190,0
20240731,180200,65016990,9190,9190,9190,9190,0
20240731,180100,65016990,9190,9190,9190,9190,0
20240731,180000,65016990,9190,9190,9190,9190,0
20240731,175900,65016990,9190,9190,9190,9190,313
20240731,175800,65016990,9190,9190,9190,9190,0
20240731,175700,65016990,9190,9190,9190,9190,0
20240731,175600,65016990,9190,9190,9190,9190,0
20240731,175500,65016990,9190,9190,9190,9190,0
20240731,175400,65016990,9190,9190,9190,9190,0
20240731,175300,65016990,9190,9190,9190,9190,0
20240731,175200,65016990,9190,9190,9190,9190,0
20240731,175100,65016990,9190,9190,9190,9190,0
20240731,175000,65016990,9190,9190,9190,9190,0
20240731,174900,65016990,9190,9190,9190,9190,0
20240731,174800,65016990,9190,9190,9190,9190,0
20240731,174700,65016990,9190,9190,9190,9190,0
20240731,174600,65016990,9190,9190,9190,9190,0
20240731,174500,65016990,9190,9190,9190,9190,0
20240731,174400,65016990,9190,9190,9190,9190,0
20240731,174300,65016990,9190,9190,9190,9190,0
20240731,174200,65016990,9190,9190,9190,9190,0
20240731,174100,65016990,9190,9190,9190,9190,0
20240731,174000,65016990,9190,9190,9190,9190,0
20240731,173900,65016990,9190,9190,9190,9190,0
20240731,173800,65016990,9190,9190,9190,9190,0
20240731,173700,65016990,9190,9190,9190,9190,0
20240731,173600,65016990,9190,9190,9190,9190,0
20240731,173500,65016990,9190,9190,9190,9190,0
20240731,173400,65016990,9190,9190,9190,9190,0
20240731,173300,65016990,9190,9190,9190,9190,0
20240731,173200,65016990,9190,9190,9190,9190,0
20240731,173100,65016990,9190,9190,9190,9190,0
20240731,173000,65016990,9190,9190,9190,9190,0
20240731,172900,65016990,9190,9190,9190,9190,313
20240731,172800,65016990,9190,9190,9190,9190,0
20240731,172700,65016990,9190,9190,9190,9190,0
20240731,172600,65016990,9190,9190,9190,9190,0
20240731,172500,65016990,9190,9190,9190,9190,0
20240731,172400,65016990,9190,9190,9190,9190,0
20240731,172300,65016990,9190,9190,9190,9190,0
20240731,172200,65016990,9190,9190,9190,9190,0
20240731,172100,65016990,9190,9190,9190,9190,0
20240731,172000,65016990,9190,9190,9190,9190,0
20240731,171900,65016990,9190,9190,9190,9190,0
20240731,171800,65016990,9190,9190,9190,9190,0
20240731,171700,65016990,9190,9190,9190,9190,0
20240731,171600,65016990,9190,9190,9190,9190,0
20240731,171500,65016990,9190,9190,9190,9190,0
20240731,171400,65016990,9190,9190,9190,9190,0
20240731,171300,65016990,9190,9190,9190,9190,0
20240731,171200,65016990,9190,9190,9190,9190,0
20240731,171100,65016990,9190,9190,9190,9190,0
20240731,171000,65016990,9190,9190,9190,9190,0
20240731,170900,65016990,9190,9190,9190,9190,0
20240731,170800,65016990,9190,9190,9190,9190,0
20240731,170700,65016990,9190,9190,9190,9190,0
20240731,170600,65016990,9190,9190,9190,9190,0
20240731,170500,65016990,9190,9190,9190,9190,0
20240731,170400,65016990,9190,9190,9190,9190,0
20240731,170300,65016990,9190,9190,9190,9190,0
20240731,170200,65016990,9190,9190,9190,9190,0
20240731,170100,65016990,9190,9190,9190,9190,0
20240731,170000,65016990,9190,9190,9190,9190,0
20240731,165900,65016990,9190,9190,9190,9190,313
20240731,165800,65016990,9190,9190,9190,9190,0
20240731,165700,65016990,9190,9190,9190,9190,0
20240731,165600,65016990,9190,9190,9190,9190,0
20240731,165500,65016990,9190,9190,9190,9190,0
20240731,165400,65016990,9190,9190,9190,9190,0
20240731,165300,65016990,9190,9190,9190,9190,0
20240731,165200,65016990,9190,9190,9190,9190,0
20240731,165100,65016990,9190,9190,9190,9190,0
20240731,165000,65016990,9190,9190,9190,9190,0
20240731,164900,65016990,9190,9190,9190,9190,0
20240731,164800,65016990,9190,9190,9190,9190,0
20240731,164700,65016990,9190,9190,9190,9190,0
20240731,164600,65016990,9190,9190,9190,9190,0
20240731,164500,65016990,9190,9190,9190,9190,0
20240731,164400,65016990,9190,9190,9190,9190,0
20240731,164300,65016990,9190,9190,9190,9190,0
20240731,164200,65016990,9190,9190,9190,9190,0
20240731,164100,65016990,9190,9190,9190,9190,0
20240731,164000,65016990,9190,9190,9190,9190,0
20240731,163900,65016990,9190,9190,9190,9190,0
20240731,163800,65016990,9190,9190,9190,9190,0
20240731,163700,65016990,9190,9190,9190,9190,0
20240731,163600,65016990,9190,9190,9190,9190,0
20240731,163500,65016990,9190,9190,9190,9190,0
20240731,163400,65016990,9190,9190,9190,9190,0
20240731,163300,65016990,9190,9190,9190,9190,0
20240731,163200,65016990,9190,9190,9190,9190,0
20240731,163100,65016990,9190,9190,9190,9190,0
20240731,163000,65016990,9190,9190,9190,9190,0
20240731,162900,65016990,9190,9190,9190,9190,313
20240731,162800,65016990,9190,9190,9190,9190,0
20240731,162700,65016990,9190,9190,9190,9190,0
20240731,162600,65016990,9190,9190,9190,9190,0
20240731,162500,65016990,9190,9190,9190,9190,0
20240731,162400,65016990,9190,9190,9190,9190,0
20240731,162300,65016990,9190,9190,9190,9190,0
20240731,162200,65016990,9190,9190,9190,9190,0
20240731,162100,65016990,9190,9190,9190,9190,0
20240731,162000,65016990,9190,9190,9190,9190,0
20240731,161900,65016990,9190,9190,9190,9190,0
20240731,161800,65016990,9190,9190,9190,9190,0
20240731,161700,65016990,9190,9190,9190,9190,0
20240731,161600,65016990,9190,9190,9190,9190,0
20240731,161500,65016990,9190,9190,9190,9190,0
20240731,161400,65016990,9190,9190,9190,9190,0
20240731,161300,65016990,9190,9190,9190,9190,0
20240731,161200,65016990,9190,9190,9190,9190,0
20240731,161100,65016990,9190,9190,9190,9190,0
20240731,161000,65016990,9190,9190,9190,9190,0
20240731,160900,65016990,9190,9190,9190,9190,0
20240731,160800,65016990,9190,9190,9190,9190,0
20240731,160700,65016990,9190,9190,9190,9190,0
20240731,160600,65016990,9190,9190,9190,9190,0
20240731,160500,65016990,9190,9190,9190,9190,0
20240731,160400,65016990,9190,9190,9190,9190,0
20240731,160300,65016990,9190,9190,9190,9190,0
20240731,160200,65016990,9190,9190,9190,9190,0
20240731,160100,65016990,9190,9190,9190,9190,0
20240731,160000,65016990,9190,9190,9190,9190,0
20240731,155900,65016990,9190,9190,9190,9190,313
20240731,155800,65016990,9190,9190,9190,9190,0
20240731,155700,65016990,9190,9190,9190,9190,0
20240731,155600,65016990,9190,9190,9190,9190,0
20240731,155500,65016990,9190,9190,9190,9190,0
20240731,155400,65016990,9190,9190,9190,9190,0
20240731,155300,65016990,9190,9190,9190,9190,0
20240731,155200,65016990,9190,9190,9190,9190,0
20240731,155100,65016990,9190,9190,9190,9190,0
20240731,155000,65016990,9190,9190,9190,9190,0
20240731,154900,65016990,9190,9190,9190,9190,0
20240731,154800,65016990,9190,9190,9190,9190,0
20240731,154700,65016990,9190,9190,9190,9190,0
20240731,154600,65016990,9190,9190,9190,9190,0
20240731,154500,65016990,9190,9190,9190,9190,0
20240731,154400,65016990,9190,9190,9190,9190,0
20240731,154300,65016990,9190,9190,9190,9190,0
20240731,154200,65016990,9190,9190,9190,9190,0
20240731,154100,65016990,9190,9190,9190,9190,0
20240731,154000,65016990,9190,9190,9190,9190,0
20240731,153900,65016990,9190,9190,9190,9190,0
20240731,153800,65016990,9190,9190,9190,9190,0
20240731,153700,65016990,9190,9190,9190,9190,0
20240731,153600,65016990,9190,9190,9190,9190,0
20240731,153500,65016990,9190,9190,9190,9190,0
20240731,153400,65016990,9190,9190,9190,9190,0
20240731,153300,65016990,9190,9190,9190,9190,0
20240731,153200,65016990,9190,9190,9190,9190,0
20240731,153100,65016990,9190,9190,9190,9190,0
20240731,153000,65016990,9190,9190,9190,9190,313
20240731,152900,62140520,9190,9190,9190,9190,0
20240731,152800,62140520,9190,9190,9190,9190,0
20240731,152700,62140520,9190,9190,9190,9190,0
20240731,152600,62140520,9190,9190,9190,9190,0
20240731,152500,62140520,9190,9190,9190,9190,0
20240731,152400,62140520,9190,9190,9190,9190,0
20240731,152300,62140520,9190,9190,9190,9190,0
20240731,152200,62140520,9190,9190,9190,9190,0
20240731,152100,62140520,9190,9190,9190,9190,0
20240731,152000,62140520,9190,9190,9190,9190,0
20240731,151900,62140520,9190,9190,9190,9190,6
20240731,151800,62085380,9190,9130,9190,9130,15
20240731,151700,61948310,9190,9190,9190,9190,0
20240731,151600,61948310,9190,9190,9190,9190,0
20240731,151500,61948310,9190,9190,9190,9190,0
20240731,151400,61948310,9190,9190,9190,9190,0
20240731,151300,61948310,9190,9190,9190,9190,0
20240731,151200,61948310,9190,9170,9190,9170,3
20240731,151100,61920760,9190,9190,9190,9190,0
20240731,151000,61920760,9190,9190,9190,9190,2
20240731,150900,61902380,9190,9190,9190,9190,4
20240731,150800,61865620,9190,9190,9190,9190,55
20240731,150700,61360170,9190,9130,9190,9130,98
20240731,150600,60465310,9200,9200,9200,9200,2
20240731,150500,60446910,9190,9190,9190,9190,55
20240731,150400,59941460,9190,9190,9190,9190,0
20240731,150300,59941460,9190,9190,9190,9190,0
20240731,150200,59941460,9190,9190,9190,9190,0
20240731,150100,59941460,9190,9190,9190,9190,0
20240731,150000,59941460,9190,9190,9190,9190,0
20240731,145900,59941460,9190,9190,9190,9190,0
20240731,145800,59941460,9190,9190,9190,9190,2
20240731,145700,59923080,9140,9140,9140,9140,50
20240731,145600,59466080,9190,9140,9190,9140,59
20240731,145500,58926370,9200,9200,9200,9200,0
20240731,145400,58926370,9200,9200,9200,9200,0
20240731,145300,58926370,9200,9200,9200,9200,0
20240731,145200,58926370,9200,9200,9200,9200,0
20240731,145100,58926370,9200,9200,9200,9200,0
20240731,145000,58926370,9200,9200,9200,9200,0
20240731,144900,58926370,9200,9200,9200,9200,0
20240731,144800,58926370,9200,9200,9200,9200,0
20240731,144700,58926370,9200,9200,9200,9200,0
20240731,144600,58926370,9200,9200,9200,9200,0
20240731,144500,58926370,9200,9200,9200,9200,0
20240731,144400,58926370,9200,9200,9200,9200,0
20240731,144300,58926370,9200,9200,9200,9200,1
20240731,144200,58917170,9190,9190,9190,9190,28
20240731,144100,58659850,9190,9180,9190,9180,216
20240731,144000,56675350,9180,9180,9180,9180,1
20240731,143900,56666170,9180,9180,9180,9180,0
20240731,143800,56666170,9180,9180,9180,9180,0
20240731,143700,56666170,9180,9180,9180,9180,0
20240731,143600,56666170,9180,9180,9180,9180,0
20240731,143500,56666170,9180,9180,9180,9180,0
20240731,143400,56666170,9180,9180,9180,9180,0
20240731,143300,56666170,9180,9180,9180,9180,0
20240731,143200,56666170,9180,9180,9180,9180,0
20240731,143100,56666170,9180,9180,9180,9180,0
20240731,143000,56666170,9180,9180,9180,9180,0
20240731,142900,56666170,9180,9180,9180,9180,0
20240731,142800,56666170,9180,9180,9180,9180,0
20240731,142700,56666170,9180,9180,9180,9180,0
20240731,142600,56666170,9180,9180,9180,9180,0
20240731,142500,56666170,9180,9120,9180,9120,3
20240731,142400,56638690,9100,9100,9100,9100,0
20240731,142300,56638690,9100,9100,9100,9090,418
20240731,142200,52835410,9090,9090,9090,9090,0
20240731,142100,52835410,9090,9090,9090,9090,0
20240731,142000,52835410,9090,9090,9090,9090,0
20240731,141900,52835410,9090,9090,9090,9090,0
20240731,141800,52835410,9090,9090,9090,9090,0
20240731,141700,52835410,9090,9090,9090,9090,0
20240731,141600,52835410,9090,9090,9090,9090,0
20240731,141500,52835410,9090,9090,9090,9090,0
20240731,141400,52835410,9090,9090,9090,9090,0
20240731,141300,52835410,9090,9090,9090,9090,0
20240731,141200,52835410,9090,9090,9090,9090,0
20240731,141100,52835410,9090,9090,9090,9090,0
20240731,141000,52835410,9090,9090,9090,9090,50
20240731,140900,52380910,9120,9120,9120,9120,0
20240731,140800,52380910,9120,9120,9120,9120,0
20240731,140700,52380910,9120,9120,9120,9120,24
20240731,140600,52162030,9120,9120,9120,9120,10
20240731,140500,52070830,9120,9120,9120,9120,25
20240731,140400,51842830,9100,9130,9130,9100,1818
20240731,140300,35295190,9140,9140,9140,9140,0
20240731,140200,35295190,9140,9140,9140,9140,0
20240731,140100,35295190,9140,9140,9140,9140,114
20240731,140000,34253230,9140,9140,9140,9140,0
20240731,135900,34253230,9140,9140,9140,9140,0
20240731,135800,34253230,9140,9140,9140,9140,0
20240731,135700,34253230,9140,9140,9140,9140,0
20240731,135600,34253230,9140,9140,9140,9140,0
20240731,135500,34253230,9140,9140,9140,9140,0
20240731,135400,34253230,9140,9140,9140,9140,0
20240731,135300,34253230,9140,9140,9140,9140,0
20240731,135200,34253230,9140,9140,9140,9140,0
20240731,135100,34253230,9140,9140,9140,9140,0
20240731,135000,34253230,9140,9140,9140,9140,0
20240731,134900,34253230,9140,9140,9140,9140,0
20240731,134800,34253230,9140,9140,9140,9140,0
20240731,134700,34253230,9140,9140,9140,9140,0
20240731,134600,34253230,9140,9140,9140,9140,0
20240731,134500,34253230,9140,9140,9140,9140,0
20240731,134400,34253230,9140,9140,9140,9140,20
20240731,134300,34070430,9180,9180,9180,9180,0
20240731,134200,34070430,9180,9180,9180,9180,0
20240731,134100,34070430,9180,9180,9180,9180,0
20240731,134000,34070430,9180,9180,9180,9180,0
20240731,133900,34070430,9180,9180,9180,9180,0
20240731,133800,34070430,9180,9180,9180,9180,1
20240731,133700,34061250,9170,9170,9170,9170,0
20240731,133600,34061250,9170,9170,9170,9170,0
20240731,133500,34061250,9170,9170,9170,9170,0
20240731,133400,34061250,9170,9170,9170,9170,0
20240731,133300,34061250,9170,9170,9170,9170,0
20240731,133200,34061250,9170,9170,9170,9170,0
20240731,133100,34061250,9170,9170,9170,9170,0
20240731,133000,34061250,9170,9170,9170,9170,0
20240731,132900,34061250,9170,9170,9170,9170,0
20240731,132800,34061250,9170,9170,9170,9170,0
20240731,132700,34061250,9170,9170,9170,9170,24
20240731,132600,33841170,9180,9180,9180,9180,0
20240731,132500,33841170,9180,9180,9180,9180,0
20240731,132400,33841170,9180,9180,9180,9180,0
20240731,132300,33841170,9180,9180,9180,9180,0
20240731,132200,33841170,9180,9180,9180,9180,0
20240731,132100,33841170,9180,9180,9180,9180,0
20240731,132000,33841170,9180,9170,9180,9170,75
20240731,131900,33152930,9170,9170,9170,9170,15
20240731,131800,33015380,9170,9170,9170,9170,0
20240731,131700,33015380,9170,9170,9170,9170,0
20240731,131600,33015380,9170,9170,9170,9170,0
20240731,131500,33015380,9170,9170,9170,9170,0
20240731,131400,33015380,9170,9170,9170,9170,0
20240731,131300,33015380,9170,9170,9170,9170,0
20240731,131200,33015380,9170,9170,9170,9170,0
20240731,131100,33015380,9170,9170,9170,9170,0
20240731,131000,33015380,9170,9170,9170,9170,0
20240731,130900,33015380,9170,9170,9170,9170,0
20240731,130800,33015380,9170,9170,9170,9170,0
20240731,130700,33015380,9170,9170,9170,9170,0
20240731,130600,33015380,9170,9170,9170,9170,0
20240731,130500,33015380,9170,9160,9170,9160,400
20240731,130400,29347490,9120,9120,9120,9120,0
20240731,130300,29347490,9120,9120,9120,9120,400
20240731,130200,25699490,9120,9120,9120,9120,0
20240731,130100,25699490,9120,9120,9120,9120,0
20240731,130000,25699490,9120,9120,9120,9120,0
20240731,125900,25699490,9120,9120,9120,9120,0
20240731,125800,25699490,9120,9120,9120,9120,0
20240731,125700,25699490,9120,9120,9120,9120,0
20240731,125600,25699490,9120,9120,9120,9120,0
20240731,125500,25699490,9120,9120,9120,9120,0
20240731,125400,25699490,9120,9120,9120,9120,0
20240731,125300,25699490,9120,9120,9120,9120,50
20240731,125200,25243490,9100,9130,9130,9100,693
20240731,125100,18925670,9130,9160,9160,9130,380
20240731,125000,15449270,9160,9160,9160,9160,0
20240731,124900,15449270,9160,9160,9160,9160,0
20240731,124800,15449270,9160,9160,9160,9160,0
20240731,124700,15449270,9160,9160,9160,9160,0
20240731,124600,15449270,9160,9160,9160,9160,0
20240731,124500,15449270,9160,9160,9160,9160,0
20240731,124400,15449270,9160,9160,9160,9160,0
20240731,124300,15449270,9160,9160,9160,9160,0
20240731,124200,15449270,9160,9160,9160,9160,0
20240731,124100,15449270,9160,9160,9160,9160,0
20240731,124000,15449270,9160,9160,9160,9160,0
20240731,123900,15449270,9160,9160,9160,9160,0
20240731,123800,15449270,9160,9160,9160,9160,0
20240731,123700,15449270,9160,9160,9160,9160,0
20240731,123600,15449270,9160,9160,9160,9160,0
20240731,123500,15449270,9160,9160,9160,9160,0
20240731,123400,15449270,9160,9170,9170,9160,101
20240731,123300,14523830,9170,9170,9170,9170,0
20240731,123200,14523830,9170,9170,9170,9170,0
20240731,123100,14523830,9170,9170,9170,9170,0
20240731,123000,14523830,9170,9170,9170,9170,0
20240731,122900,14523830,9170,9170,9170,9170,0
20240731,122800,14523830,9170,9170,9170,9170,0
20240731,122700,14523830,9170,9170,9170,9170,0
20240731,122600,14523830,9170,9170,9170,9170,0
20240731,122500,14523830,9170,9170,9170,9170,0
20240731,122400,14523830,9170,9170,9170,9170,0
20240731,122300,14523830,9170,9170,9170,9170,0
20240731,122200,14523830,9170,9170,9170,9170,0
20240731,122100,14523830,9170,9170,9170,9170,0
20240731,122000,14523830,9170,9170,9170,9170,0
20240731,121900,14523830,9170,9170,9170,9170,0
20240731,121800,14523830,9170,9170,9170,9170,0
20240731,121700,14523830,9170,9170,9170,9170,0
20240731,121600,14523830,9170,9170,9170,9170,0
20240731,121500,14523830,9170,9170,9170,9170,0
20240731,121400,14523830,9170,9170,9170,9170,0
20240731,121300,14523830,9170,9170,9170,9170,0
20240731,121200,14523830,9170,9170,9170,9170,0
20240731,121100,14523830,9170,9170,9170,9170,0
20240731,121000,14523830,9170,9170,9170,9170,0
20240731,120900,14523830,9170,9170,9170,9170,0
20240731,120800,14523830,9170,9170,9170,9170,0
20240731,120700,14523830,9170,9170,9170,9170,0
20240731,120600,14523830,9170,9170,9170,9170,0
20240731,120500,14523830,9170,9170,9170,9170,0
20240731,120400,14523830,9170,9170,9170,9170,1
20240731,120300,14514660,9160,9160,9160,9160,0
20240731,120200,14514660,9160,9160,9160,9160,0
20240731,120100,14514660,9160,9160,9160,9160,0
20240731,120000,14514660,9160,9160,9160,9160,0
20240731,115900,14514660,9160,9160,9160,9160,0
20240731,115800,14514660,9160,9160,9160,9160,0
20240731,115700,14514660,9160,9160,9160,9160,0
20240731,115600,14514660,9160,9160,9160,9160,0
20240731,115500,14514660,9160,9160,9160,9160,0
20240731,115400,14514660,9160,9160,9160,9160,0
20240731,115300,14514660,9160,9160,9160,9160,0
20240731,115200,14514660,9160,9160,9160,9160,0
20240731,115100,14514660,9160,9160,9160,9160,0
20240731,115000,14514660,9160,9160,9160,9160,0
20240731,114900,14514660,9160,9160,9160,9160,0
20240731,114800,14514660,9160,9160,9160,9160,0
20240731,114700,14514660,9160,9160,9160,9160,0
20240731,114600,14514660,9160,9160,9160,9160,0
20240731,114500,14514660,9160,9160,9160,9160,0
20240731,114400,14514660,9160,9160,9160,9160,0
20240731,114300,14514660,9160,9170,9170,9160,66
20240731,114200,13909940,9180,9180,9180,9180,35
20240731,114100,13588640,9200,9200,9200,9200,0
20240731,114000,13588640,9200,9200,9200,9200,60
20240731,113900,13036640,9200,9200,9200,9200,150
20240731,113800,11656640,9200,9200,9200,9200,0
20240731,113700,11656640,9200,9200,9200,9200,0
20240731,113600,11656640,9200,9200,9200,9200,1
20240731,113500,11647440,9190,9190,9190,9190,0
20240731,113400,11647440,9190,9190,9190,9190,0
20240731,113300,11647440,9190,9190,9190,9190,0
20240731,113200,11647440,9190,9190,9190,9190,0
20240731,113100,11647440,9190,9190,9190,9190,0
20240731,113000,11647440,9190,9190,9190,9190,0
20240731,112900,11647440,9190,9190,9190,9190,0
20240731,112800,11647440,9190,9190,9190,9190,0
20240731,112700,11647440,9190,9190,9190,9190,0
20240731,112600,11647440,9190,9190,9190,9190,0
20240731,112500,11647440,9190,9190,9190,9190,34
20240731,112400,11334980,9260,9260,9260,9260,0
20240731,112300,11334980,9260,9260,9260,9260,0
20240731,112200,11334980,9260,9260,9260,9260,0
20240731,112100,11334980,9260,9260,9260,9260,0
20240731,112000,11334980,9260,9260,9260,9260,0
20240731,111900,11334980,9260,9260,9260,9260,0
20240731,111800,11334980,9260,9260,9260,9260,0
20240731,111700,11334980,9260,9260,9260,9260,0
20240731,111600,11334980,9260,9260,9260,9260,0
20240731,111500,11334980,9260,9260,9260,9260,5
20240731,111400,11288680,9260,9260,9260,9260,0
20240731,111300,11288680,9260,9260,9260,9260,0
20240731,111200,11288680,9260,9260,9260,9260,0
20240731,111100,11288680,9260,9260,9260,9260,0
20240731,111000,11288680,9260,9260,9260,9260,0
20240731,110900,11288680,9260,9260,9260,9260,0
20240731,110800,11288680,9260,9260,9260,9260,0
20240731,110700,11288680,9260,9260,9260,9260,0
20240731,110600,11288680,9260,9260,9260,9260,0
20240731,110500,11288680,9260,9260,9260,9260,0
20240731,110400,11288680,9260,9260,9260,9260,0
20240731,110300,11288680,9260,9260,9260,9260,0
20240731,110200,11288680,9260,9260,9260,9260,0
20240731,110100,11288680,9260,9260,9260,9260,4
20240731,110000,11251640,9260,9260,9260,9260,0
20240731,105900,11251640,9260,9260,9260,9260,0
20240731,105800,11251640,9260,9260,9260,9260,0
20240731,105700,11251640,9260,9260,9260,9260,0
20240731,105600,11251640,9260,9260,9260,9260,0
20240731,105500,11251640,9260,9260,9260,9260,0
20240731,105400,11251640,9260,9260,9260,9260,0
20240731,105300,11251640,9260,9260,9260,9260,0
20240731,105200,11251640,9260,9260,9260,9260,0
20240731,105100,11251640,9260,9260,9260,9260,0
20240731,105000,11251640,9260,9260,9260,9260,0
20240731,104900,11251640,9260,9260,9260,9260,0
20240731,104800,11251640,9260,9260,9260,9260,0
20240731,104700,11251640,9260,9260,9260,9260,0
20240731,104600,11251640,9260,9260,9260,9260,0
20240731,104500,11251640,9260,9260,9260,9260,0
20240731,104400,11251640,9260,9260,9260,9260,0
20240731,104300,11251640,9260,9260,9260,9260,0
20240731,104200,11251640,9260,9260,9260,9260,0
20240731,104100,11251640,9260,9260,9260,9260,0
20240731,104000,11251640,9260,9260,9260,9260,150
20240731,103900,9862640,9260,9260,9260,9260,0
20240731,103800,9862640,9260,9260,9260,9260,0
20240731,103700,9862640,9260,9190,9260,9160,252
20240731,103600,7552250,9180,9200,9200,9180,103
20240731,103500,6605330,9210,9210,9210,9210,0
20240731,103400,6605330,9210,9210,9210,9210,0
20240731,103300,6605330,9210,9210,9210,9210,80
20240731,103200,5868530,9260,9260,9260,9260,0
20240731,103100,5868530,9260,9260,9260,9260,0
20240731,103000,5868530,9260,9260,9260,9260,0
20240731,102900,5868530,9260,9260,9260,9260,0
20240731,102800,5868530,9260,9260,9260,9260,7
20240731,102700,5803710,9260,9260,9260,9260,0
20240731,102600,5803710,9260,9260,9260,9260,0
20240731,102500,5803710,9260,9260,9260,9260,0
20240731,102400,5803710,9260,9260,9260,9260,0
20240731,102300,5803710,9260,9260,9260,9260,0
20240731,102200,5803710,9260,9260,9260,9260,0
20240731,102100,5803710,9260,9260,9260,9260,0
20240731,102000,5803710,9260,9260,9260,9260,0
20240731,101900,5803710,9260,9260,9260,9260,0
20240731,101800,5803710,9260,9260,9260,9260,0
20240731,101700,5803710,9260,9260,9260,9260,1
20240731,101600,5794450,9260,9260,9260,9260,0
20240731,101500,5794450,9260,9260,9260,9260,0
20240731,101400,5794450,9260,9260,9260,9260,0
20240731,101300,5794450,9260,9260,9260,9260,0
20240731,101200,5794450,9260,9260,9260,9260,0
20240731,101100,5794450,9260,9260,9260,9260,0
20240731,101000,5794450,9260,9260,9260,9260,0
20240731,100900,5794450,9260,9260,9260,9260,0
20240731,100800,5794450,9260,9260,9260,9260,0
20240731,100700,5794450,9260,9260,9260,9260,1
20240731,100600,5785190,9200,9200,9200,9200,0
20240731,100500,5785190,9200,9200,9200,9200,0
20240731,100400,5785190,9200,9200,9200,9200,0
20240731,100300,5785190,9200,9200,9200,9200,0
20240731,100200,5785190,9200,9200,9200,9200,0
20240731,100100,5785190,9200,9200,9200,9200,0
20240731,100000,5785190,9200,9200,9200,9200,0
20240731,095900,5785190,9200,9200,9200,9200,50
20240731,095800,5325190,9200,9200,9200,9200,0
20240731,095700,5325190,9200,9200,9200,9200,0
20240731,095600,5325190,9200,9200,9200,9200,0
20240731,095500,5325190,9200,9200,9200,9200,0
20240731,095400,5325190,9200,9210,9210,9200,55
20240731,095300,4819060,9200,9200,9200,9200,0
20240731,095200,4819060,9200,9220,9220,9200,100
20240731,095100,3898090,9220,9220,9220,9220,0
20240731,095000,3898090,9220,9220,9220,9220,0
20240731,094900,3898090,9220,9220,9220,9220,0
20240731,094800,3898090,9220,9220,9220,9220,0
20240731,094700,3898090,9220,9220,9220,9220,0
20240731,094600,3898090,9220,9220,9220,9220,0
20240731,094500,3898090,9220,9220,9220,9220,0
20240731,094400,3898090,9220,9220,9220,9220,0
20240731,094300,3898090,9220,9220,9220,9220,0
20240731,094200,3898090,9220,9220,9220,9220,0
20240731,094100,3898090,9220,9220,9220,9220,0
20240731,094000,3898090,9220,9220,9220,9220,0
20240731,093900,3898090,9220,9220,9220,9220,0
20240731,093800,3898090,9220,9220,9220,9220,0
20240731,093700,3898090,9220,9220,9220,9220,0
20240731,093600,3898090,9220,9220,9220,9220,5
20240731,093500,3851990,9210,9210,9210,9210,0
20240731,093400,3851990,9210,9210,9210,9210,0
20240731,093300,3851990,9210,9210,9210,9210,0
20240731,093200,3851990,9210,9210,9210,9210,0
20240731,093100,3851990,9210,9210,9210,9210,0
20240731,093000,3851990,9210,9220,9220,9210,100
20240731,092900,2930430,9250,9250,9250,9250,0
20240731,092800,2930430,9250,9250,9250,9250,0
20240731,092700,2930430,9250,9250,9250,9250,0
20240731,092600,2930430,9250,9250,9250,9250,0
20240731,092500,2930430,9250,9250,9250,9250,0
20240731,092400,2930430,9250,9250,9250,9250,0
20240731,092300,2930430,9250,9250,9250,9250,0
20240731,092200,2930430,9250,9250,9250,9250,0
20240731,092100,2930430,9250,9250,9250,9250,0
20240731,092000,2930430,9250,9250,9250,9250,0
20240731,091900,2930430,9250,9250,9250,9250,0
20240731,091800,2930430,9250,9250,9250,9250,23
20240731,091700,2717680,9230,9230,9230,9230,0
20240731,091600,2717680,9230,9230,9230,9230,0
20240731,091500,2717680,9230,9230,9230,9230,0
20240731,091400,2717680,9230,9230,9230,9230,20
20240731,091300,2533080,9210,9210,9210,9210,0
20240731,091200,2533080,9210,9210,9210,9210,0
20240731,091100,2533080,9210,9210,9210,9210,0
20240731,091000,2533080,9210,9210,9210,9210,0
20240731,090900,2533080,9210,9210,9210,9210,10
20240731,090800,2440980,9210,9210,9210,9210,0
20240731,090700,2440980,9210,9210,9210,9210,0
20240731,090600,2440980,9210,9210,9210,9210,98
20240731,090500,1538400,9260,9260,9260,9260,0
20240731,090400,1538400,9260,9260,9260,9260,0
20240731,090300,1538400,9260,9260,9260,9260,0
20240731,090200,1538400,9260,9260,9260,9260,0
20240731,090100,1538400,9260,9260,9260,9260,1
20240731,090000,1529140,9260,9210,9260,9210,166