KissMeData/331920/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,210900,77547510,3800,3800,3800,3800,613
20240731,210800,77547510,3800,3800,3800,3800,0
20240731,210700,77547510,3800,3800,3800,3800,0
20240731,210600,77547510,3800,3800,3800,3800,0
20240731,210500,77547510,3800,3800,3800,3800,0
20240731,210400,77547510,3800,3800,3800,3800,0
20240731,210300,77547510,3800,3800,3800,3800,0
20240731,210200,77547510,3800,3800,3800,3800,0
20240731,210100,77547510,3800,3800,3800,3800,0
20240731,210000,77547510,3800,3800,3800,3800,0
20240731,205900,77547510,3800,3800,3800,3800,0
20240731,205800,77547510,3800,3800,3800,3800,0
20240731,205700,77547510,3800,3800,3800,3800,0
20240731,205600,77547510,3800,3800,3800,3800,0
20240731,205500,77547510,3800,3800,3800,3800,0
20240731,205400,77547510,3800,3800,3800,3800,0
20240731,205300,77547510,3800,3800,3800,3800,0
20240731,205200,77547510,3800,3800,3800,3800,0
20240731,205100,77547510,3800,3800,3800,3800,0
20240731,205000,77547510,3800,3800,3800,3800,0
20240731,204900,77547510,3800,3800,3800,3800,0
20240731,204800,77547510,3800,3800,3800,3800,0
20240731,204700,77547510,3800,3800,3800,3800,0
20240731,204600,77547510,3800,3800,3800,3800,0
20240731,204500,77547510,3800,3800,3800,3800,0
20240731,204400,77547510,3800,3800,3800,3800,0
20240731,204300,77547510,3800,3800,3800,3800,0
20240731,204200,77547510,3800,3800,3800,3800,0
20240731,204100,77547510,3800,3800,3800,3800,0
20240731,204000,77547510,3800,3800,3800,3800,0
20240731,203900,77547510,3800,3800,3800,3800,613
20240731,203800,77547510,3800,3800,3800,3800,0
20240731,203700,77547510,3800,3800,3800,3800,0
20240731,203600,77547510,3800,3800,3800,3800,0
20240731,203500,77547510,3800,3800,3800,3800,0
20240731,203400,77547510,3800,3800,3800,3800,0
20240731,203300,77547510,3800,3800,3800,3800,0
20240731,203200,77547510,3800,3800,3800,3800,0
20240731,203100,77547510,3800,3800,3800,3800,0
20240731,203000,77547510,3800,3800,3800,3800,0
20240731,202900,77547510,3800,3800,3800,3800,0
20240731,202800,77547510,3800,3800,3800,3800,0
20240731,202700,77547510,3800,3800,3800,3800,0
20240731,202600,77547510,3800,3800,3800,3800,0
20240731,202500,77547510,3800,3800,3800,3800,0
20240731,202400,77547510,3800,3800,3800,3800,0
20240731,202300,77547510,3800,3800,3800,3800,0
20240731,202200,77547510,3800,3800,3800,3800,0
20240731,202100,77547510,3800,3800,3800,3800,0
20240731,202000,77547510,3800,3800,3800,3800,0
20240731,201900,77547510,3800,3800,3800,3800,0
20240731,201800,77547510,3800,3800,3800,3800,0
20240731,201700,77547510,3800,3800,3800,3800,0
20240731,201600,77547510,3800,3800,3800,3800,0
20240731,201500,77547510,3800,3800,3800,3800,0
20240731,201400,77547510,3800,3800,3800,3800,0
20240731,201300,77547510,3800,3800,3800,3800,0
20240731,201200,77547510,3800,3800,3800,3800,0
20240731,201100,77547510,3800,3800,3800,3800,0
20240731,201000,77547510,3800,3800,3800,3800,0
20240731,200900,77547510,3800,3800,3800,3800,613
20240731,200800,77547510,3800,3800,3800,3800,0
20240731,200700,77547510,3800,3800,3800,3800,0
20240731,200600,77547510,3800,3800,3800,3800,0
20240731,200500,77547510,3800,3800,3800,3800,0
20240731,200400,77547510,3800,3800,3800,3800,0
20240731,200300,77547510,3800,3800,3800,3800,0
20240731,200200,77547510,3800,3800,3800,3800,0
20240731,200100,77547510,3800,3800,3800,3800,0
20240731,200000,77547510,3800,3800,3800,3800,0
20240731,195900,77547510,3800,3800,3800,3800,0
20240731,195800,77547510,3800,3800,3800,3800,0
20240731,195700,77547510,3800,3800,3800,3800,0
20240731,195600,77547510,3800,3800,3800,3800,0
20240731,195500,77547510,3800,3800,3800,3800,0
20240731,195400,77547510,3800,3800,3800,3800,0
20240731,195300,77547510,3800,3800,3800,3800,0
20240731,195200,77547510,3800,3800,3800,3800,0
20240731,195100,77547510,3800,3800,3800,3800,0
20240731,195000,77547510,3800,3800,3800,3800,0
20240731,194900,77547510,3800,3800,3800,3800,0
20240731,194800,77547510,3800,3800,3800,3800,0
20240731,194700,77547510,3800,3800,3800,3800,0
20240731,194600,77547510,3800,3800,3800,3800,0
20240731,194500,77547510,3800,3800,3800,3800,0
20240731,194400,77547510,3800,3800,3800,3800,0
20240731,194300,77547510,3800,3800,3800,3800,0
20240731,194200,77547510,3800,3800,3800,3800,0
20240731,194100,77547510,3800,3800,3800,3800,0
20240731,194000,77547510,3800,3800,3800,3800,0
20240731,193900,77547510,3800,3800,3800,3800,613
20240731,193800,77547510,3800,3800,3800,3800,0
20240731,193700,77547510,3800,3800,3800,3800,0
20240731,193600,77547510,3800,3800,3800,3800,0
20240731,193500,77547510,3800,3800,3800,3800,0
20240731,193400,77547510,3800,3800,3800,3800,0
20240731,193300,77547510,3800,3800,3800,3800,0
20240731,193200,77547510,3800,3800,3800,3800,0
20240731,193100,77547510,3800,3800,3800,3800,0
20240731,193000,77547510,3800,3800,3800,3800,0
20240731,192900,77547510,3800,3800,3800,3800,0
20240731,192800,77547510,3800,3800,3800,3800,0
20240731,192700,77547510,3800,3800,3800,3800,0
20240731,192600,77547510,3800,3800,3800,3800,0
20240731,192500,77547510,3800,3800,3800,3800,0
20240731,192400,77547510,3800,3800,3800,3800,0
20240731,192300,77547510,3800,3800,3800,3800,0
20240731,192200,77547510,3800,3800,3800,3800,0
20240731,192100,77547510,3800,3800,3800,3800,0
20240731,192000,77547510,3800,3800,3800,3800,0
20240731,191900,77547510,3800,3800,3800,3800,0
20240731,191800,77547510,3800,3800,3800,3800,0
20240731,191700,77547510,3800,3800,3800,3800,0
20240731,191600,77547510,3800,3800,3800,3800,0
20240731,191500,77547510,3800,3800,3800,3800,0
20240731,191400,77547510,3800,3800,3800,3800,0
20240731,191300,77547510,3800,3800,3800,3800,0
20240731,191200,77547510,3800,3800,3800,3800,0
20240731,191100,77547510,3800,3800,3800,3800,0
20240731,191000,77547510,3800,3800,3800,3800,0
20240731,190900,77547510,3800,3800,3800,3800,613
20240731,190800,77547510,3800,3800,3800,3800,0
20240731,190700,77547510,3800,3800,3800,3800,0
20240731,190600,77547510,3800,3800,3800,3800,0
20240731,190500,77547510,3800,3800,3800,3800,0
20240731,190400,77547510,3800,3800,3800,3800,0
20240731,190300,77547510,3800,3800,3800,3800,0
20240731,190200,77547510,3800,3800,3800,3800,0
20240731,190100,77547510,3800,3800,3800,3800,0
20240731,190000,77547510,3800,3800,3800,3800,0
20240731,185900,77547510,3800,3800,3800,3800,0
20240731,185800,77547510,3800,3800,3800,3800,0
20240731,185700,77547510,3800,3800,3800,3800,0
20240731,185600,77547510,3800,3800,3800,3800,0
20240731,185500,77547510,3800,3800,3800,3800,0
20240731,185400,77547510,3800,3800,3800,3800,0
20240731,185300,77547510,3800,3800,3800,3800,0
20240731,185200,77547510,3800,3800,3800,3800,0
20240731,185100,77547510,3800,3800,3800,3800,0
20240731,185000,77547510,3800,3800,3800,3800,0
20240731,184900,77547510,3800,3800,3800,3800,0
20240731,184800,77547510,3800,3800,3800,3800,0
20240731,184700,77547510,3800,3800,3800,3800,0
20240731,184600,77547510,3800,3800,3800,3800,0
20240731,184500,77547510,3800,3800,3800,3800,0
20240731,184400,77547510,3800,3800,3800,3800,0
20240731,184300,77547510,3800,3800,3800,3800,0
20240731,184200,77547510,3800,3800,3800,3800,0
20240731,184100,77547510,3800,3800,3800,3800,0
20240731,184000,77547510,3800,3800,3800,3800,0
20240731,183900,77547510,3800,3800,3800,3800,613
20240731,183800,77547510,3800,3800,3800,3800,0
20240731,183700,77547510,3800,3800,3800,3800,0
20240731,183600,77547510,3800,3800,3800,3800,0
20240731,183500,77547510,3800,3800,3800,3800,0
20240731,183400,77547510,3800,3800,3800,3800,0
20240731,183300,77547510,3800,3800,3800,3800,0
20240731,183200,77547510,3800,3800,3800,3800,0
20240731,183100,77547510,3800,3800,3800,3800,0
20240731,183000,77547510,3800,3800,3800,3800,0
20240731,182900,77547510,3800,3800,3800,3800,0
20240731,182800,77547510,3800,3800,3800,3800,0
20240731,182700,77547510,3800,3800,3800,3800,0
20240731,182600,77547510,3800,3800,3800,3800,0
20240731,182500,77547510,3800,3800,3800,3800,0
20240731,182400,77547510,3800,3800,3800,3800,0
20240731,182300,77547510,3800,3800,3800,3800,0
20240731,182200,77547510,3800,3800,3800,3800,0
20240731,182100,77547510,3800,3800,3800,3800,0
20240731,182000,77547510,3800,3800,3800,3800,0
20240731,181900,77547510,3800,3800,3800,3800,0
20240731,181800,77547510,3800,3800,3800,3800,0
20240731,181700,77547510,3800,3800,3800,3800,0
20240731,181600,77547510,3800,3800,3800,3800,0
20240731,181500,77547510,3800,3800,3800,3800,0
20240731,181400,77547510,3800,3800,3800,3800,0
20240731,181300,77547510,3800,3800,3800,3800,0
20240731,181200,77547510,3800,3800,3800,3800,0
20240731,181100,77547510,3800,3800,3800,3800,0
20240731,181000,77547510,3800,3800,3800,3800,0
20240731,180900,77547510,3800,3800,3800,3800,613
20240731,180800,77547510,3800,3800,3800,3800,0
20240731,180700,77547510,3800,3800,3800,3800,0
20240731,180600,77547510,3800,3800,3800,3800,0
20240731,180500,77547510,3800,3800,3800,3800,0
20240731,180400,77547510,3800,3800,3800,3800,0
20240731,180300,77547510,3800,3800,3800,3800,0
20240731,180200,77547510,3800,3800,3800,3800,0
20240731,180100,77547510,3800,3800,3800,3800,0
20240731,180000,77547510,3800,3800,3800,3800,0
20240731,175900,77547510,3800,3800,3800,3800,0
20240731,175800,77547510,3800,3800,3800,3800,0
20240731,175700,77547510,3800,3800,3800,3800,0
20240731,175600,77547510,3800,3800,3800,3800,0
20240731,175500,77547510,3800,3800,3800,3800,0
20240731,175400,77547510,3800,3800,3800,3800,0
20240731,175300,77547510,3800,3800,3800,3800,0
20240731,175200,77547510,3800,3800,3800,3800,0
20240731,175100,77547510,3800,3800,3800,3800,0
20240731,175000,77547510,3800,3800,3800,3800,0
20240731,174900,77547510,3800,3800,3800,3800,0
20240731,174800,77547510,3800,3800,3800,3800,0
20240731,174700,77547510,3800,3800,3800,3800,0
20240731,174600,77547510,3800,3800,3800,3800,0
20240731,174500,77547510,3800,3800,3800,3800,0
20240731,174400,77547510,3800,3800,3800,3800,0
20240731,174300,77547510,3800,3800,3800,3800,0
20240731,174200,77547510,3800,3800,3800,3800,0
20240731,174100,77547510,3800,3800,3800,3800,0
20240731,174000,77547510,3800,3800,3800,3800,0
20240731,173900,77547510,3800,3800,3800,3800,613
20240731,173800,77547510,3800,3800,3800,3800,0
20240731,173700,77547510,3800,3800,3800,3800,0
20240731,173600,77547510,3800,3800,3800,3800,0
20240731,173500,77547510,3800,3800,3800,3800,0
20240731,173400,77547510,3800,3800,3800,3800,0
20240731,173300,77547510,3800,3800,3800,3800,0
20240731,173200,77547510,3800,3800,3800,3800,0
20240731,173100,77547510,3800,3800,3800,3800,0
20240731,173000,77547510,3800,3800,3800,3800,0
20240731,172900,77547510,3800,3800,3800,3800,0
20240731,172800,77547510,3800,3800,3800,3800,0
20240731,172700,77547510,3800,3800,3800,3800,0
20240731,172600,77547510,3800,3800,3800,3800,0
20240731,172500,77547510,3800,3800,3800,3800,0
20240731,172400,77547510,3800,3800,3800,3800,0
20240731,172300,77547510,3800,3800,3800,3800,0
20240731,172200,77547510,3800,3800,3800,3800,0
20240731,172100,77547510,3800,3800,3800,3800,0
20240731,172000,77547510,3800,3800,3800,3800,0
20240731,171900,77547510,3800,3800,3800,3800,0
20240731,171800,77547510,3800,3800,3800,3800,0
20240731,171700,77547510,3800,3800,3800,3800,0
20240731,171600,77547510,3800,3800,3800,3800,0
20240731,171500,77547510,3800,3800,3800,3800,0
20240731,171400,77547510,3800,3800,3800,3800,0
20240731,171300,77547510,3800,3800,3800,3800,0
20240731,171200,77547510,3800,3800,3800,3800,0
20240731,171100,77547510,3800,3800,3800,3800,0
20240731,171000,77547510,3800,3800,3800,3800,0
20240731,170900,77547510,3800,3800,3800,3800,613
20240731,170800,77547510,3800,3800,3800,3800,0
20240731,170700,77547510,3800,3800,3800,3800,0
20240731,170600,77547510,3800,3800,3800,3800,0
20240731,170500,77547510,3800,3800,3800,3800,0
20240731,170400,77547510,3800,3800,3800,3800,0
20240731,170300,77547510,3800,3800,3800,3800,0
20240731,170200,77547510,3800,3800,3800,3800,0
20240731,170100,77547510,3800,3800,3800,3800,0
20240731,170000,77547510,3800,3800,3800,3800,0
20240731,165900,77547510,3800,3800,3800,3800,0
20240731,165800,77547510,3800,3800,3800,3800,0
20240731,165700,77547510,3800,3800,3800,3800,0
20240731,165600,77547510,3800,3800,3800,3800,0
20240731,165500,77547510,3800,3800,3800,3800,0
20240731,165400,77547510,3800,3800,3800,3800,0
20240731,165300,77547510,3800,3800,3800,3800,0
20240731,165200,77547510,3800,3800,3800,3800,0
20240731,165100,77547510,3800,3800,3800,3800,0
20240731,165000,77547510,3800,3800,3800,3800,0
20240731,164900,77547510,3800,3800,3800,3800,0
20240731,164800,77547510,3800,3800,3800,3800,0
20240731,164700,77547510,3800,3800,3800,3800,0
20240731,164600,77547510,3800,3800,3800,3800,0
20240731,164500,77547510,3800,3800,3800,3800,0
20240731,164400,77547510,3800,3800,3800,3800,0
20240731,164300,77547510,3800,3800,3800,3800,0
20240731,164200,77547510,3800,3800,3800,3800,0
20240731,164100,77547510,3800,3800,3800,3800,0
20240731,164000,77547510,3800,3800,3800,3800,0
20240731,163900,77547510,3800,3800,3800,3800,613
20240731,163800,77547510,3800,3800,3800,3800,0
20240731,163700,77547510,3800,3800,3800,3800,0
20240731,163600,77547510,3800,3800,3800,3800,0
20240731,163500,77547510,3800,3800,3800,3800,0
20240731,163400,77547510,3800,3800,3800,3800,0
20240731,163300,77547510,3800,3800,3800,3800,0
20240731,163200,77547510,3800,3800,3800,3800,0
20240731,163100,77547510,3800,3800,3800,3800,0
20240731,163000,77547510,3800,3800,3800,3800,0
20240731,162900,77547510,3800,3800,3800,3800,0
20240731,162800,77547510,3800,3800,3800,3800,0
20240731,162700,77547510,3800,3800,3800,3800,0
20240731,162600,77547510,3800,3800,3800,3800,0
20240731,162500,77547510,3800,3800,3800,3800,0
20240731,162400,77547510,3800,3800,3800,3800,0
20240731,162300,77547510,3800,3800,3800,3800,0
20240731,162200,77547510,3800,3800,3800,3800,0
20240731,162100,77547510,3800,3800,3800,3800,0
20240731,162000,77547510,3800,3800,3800,3800,0
20240731,161900,77547510,3800,3800,3800,3800,0
20240731,161800,77547510,3800,3800,3800,3800,0
20240731,161700,77547510,3800,3800,3800,3800,0
20240731,161600,77547510,3800,3800,3800,3800,0
20240731,161500,77547510,3800,3800,3800,3800,0
20240731,161400,77547510,3800,3800,3800,3800,0
20240731,161300,77547510,3800,3800,3800,3800,0
20240731,161200,77547510,3800,3800,3800,3800,0
20240731,161100,77547510,3800,3800,3800,3800,0
20240731,161000,77547510,3800,3800,3800,3800,0
20240731,160900,77547510,3800,3800,3800,3800,613
20240731,160800,77547510,3800,3800,3800,3800,0
20240731,160700,77547510,3800,3800,3800,3800,0
20240731,160600,77547510,3800,3800,3800,3800,0
20240731,160500,77547510,3800,3800,3800,3800,0
20240731,160400,77547510,3800,3800,3800,3800,0
20240731,160300,77547510,3800,3800,3800,3800,0
20240731,160200,77547510,3800,3800,3800,3800,0
20240731,160100,77547510,3800,3800,3800,3800,0
20240731,160000,77547510,3800,3800,3800,3800,0
20240731,155900,77547510,3800,3800,3800,3800,0
20240731,155800,77547510,3800,3800,3800,3800,0
20240731,155700,77547510,3800,3800,3800,3800,0
20240731,155600,77547510,3800,3800,3800,3800,0
20240731,155500,77547510,3800,3800,3800,3800,0
20240731,155400,77547510,3800,3800,3800,3800,0
20240731,155300,77547510,3800,3800,3800,3800,0
20240731,155200,77547510,3800,3800,3800,3800,0
20240731,155100,77547510,3800,3800,3800,3800,0
20240731,155000,77547510,3800,3800,3800,3800,0
20240731,154900,77547510,3800,3800,3800,3800,0
20240731,154800,77547510,3800,3800,3800,3800,0
20240731,154700,77547510,3800,3800,3800,3800,0
20240731,154600,77547510,3800,3800,3800,3800,0
20240731,154500,77547510,3800,3800,3800,3800,0
20240731,154400,77547510,3800,3800,3800,3800,0
20240731,154300,77547510,3800,3800,3800,3800,0
20240731,154200,77547510,3800,3800,3800,3800,0
20240731,154100,77547510,3800,3800,3800,3800,0
20240731,154000,77547510,3800,3800,3800,3800,0
20240731,153900,77547510,3800,3800,3800,3800,613
20240731,153800,77547510,3800,3800,3800,3800,0
20240731,153700,77547510,3800,3800,3800,3800,0
20240731,153600,77547510,3800,3800,3800,3800,0
20240731,153500,77547510,3800,3800,3800,3800,0
20240731,153400,77547510,3800,3800,3800,3800,0
20240731,153300,77547510,3800,3800,3800,3800,0
20240731,153200,77547510,3800,3800,3800,3800,0
20240731,153100,77547510,3800,3800,3800,3800,0
20240731,153000,77547510,3800,3800,3800,3800,613
20240731,152900,75218110,3835,3835,3835,3835,0
20240731,152800,75218110,3835,3835,3835,3835,0
20240731,152700,75218110,3835,3835,3835,3835,0
20240731,152600,75218110,3835,3835,3835,3835,0
20240731,152500,75218110,3835,3835,3835,3835,0
20240731,152400,75218110,3835,3835,3835,3835,0
20240731,152300,75218110,3835,3835,3835,3835,0
20240731,152200,75218110,3835,3835,3835,3835,0
20240731,152100,75218110,3835,3835,3835,3835,0
20240731,152000,75218110,3835,3835,3835,3835,0
20240731,151900,75218110,3835,3830,3835,3830,11
20240731,151800,75175975,3840,3800,3840,3800,1603
20240731,151700,69067235,3800,3785,3800,3785,47
20240731,151600,68888960,3790,3780,3790,3780,100
20240731,151500,68510290,3800,3800,3800,3800,0
20240731,151400,68510290,3800,3800,3800,3800,0
20240731,151300,68510290,3800,3800,3800,3800,0
20240731,151200,68510290,3800,3800,3800,3800,0
20240731,151100,68510290,3800,3795,3800,3795,2
20240731,151000,68502695,3800,3780,3800,3780,130
20240731,150900,68010915,3800,3780,3800,3780,229
20240731,150800,67144965,3780,3775,3780,3775,4
20240731,150700,67129850,3780,3780,3780,3780,0
20240731,150600,67129850,3780,3780,3780,3780,0
20240731,150500,67129850,3780,3780,3780,3780,0
20240731,150400,67129850,3780,3775,3785,3775,22
20240731,150300,67046705,3780,3765,3785,3765,19
20240731,150200,66974915,3775,3770,3785,3725,78
20240731,150100,66681190,3720,3720,3720,3720,2
20240731,150000,66673750,3725,3725,3725,3725,0
20240731,145900,66673750,3725,3725,3725,3725,2
20240731,145800,66666300,3725,3665,3725,3665,553
20240731,145700,64619100,3695,3695,3695,3695,0
20240731,145600,64619100,3695,3695,3695,3695,0
20240731,145500,64619100,3695,3690,3695,3660,194
20240731,145400,63906080,3695,3695,3695,3695,2
20240731,145300,63898690,3690,3690,3690,3690,1
20240731,145200,63895000,3695,3695,3695,3695,0
20240731,145100,63895000,3695,3695,3695,3695,1
20240731,145000,63891305,3695,3695,3695,3695,0
20240731,144900,63891305,3695,3695,3695,3695,0
20240731,144800,63891305,3695,3695,3695,3695,0
20240731,144700,63891305,3695,3695,3695,3695,1
20240731,144600,63887610,3690,3690,3690,3690,0
20240731,144500,63887610,3690,3690,3690,3690,90
20240731,144400,63555510,3695,3695,3695,3695,0
20240731,144300,63555510,3695,3695,3695,3695,0
20240731,144200,63555510,3695,3695,3695,3695,0
20240731,144100,63555510,3695,3695,3695,3695,0
20240731,144000,63555510,3695,3700,3700,3695,134
20240731,143900,63060220,3700,3700,3700,3700,0
20240731,143800,63060220,3700,3700,3700,3700,0
20240731,143700,63060220,3700,3700,3700,3700,0
20240731,143600,63060220,3700,3700,3700,3700,1
20240731,143500,63056520,3700,3700,3700,3700,1
20240731,143400,63052820,3700,3700,3700,3700,4
20240731,143300,63038020,3700,3700,3700,3700,3
20240731,143200,63026920,3700,3700,3700,3700,0
20240731,143100,63026920,3700,3700,3700,3700,98
20240731,143000,62664320,3700,3700,3700,3700,2
20240731,142900,62656920,3705,3705,3705,3705,0
20240731,142800,62656920,3705,3705,3705,3705,0
20240731,142700,62656920,3705,3705,3705,3705,0
20240731,142600,62656920,3705,3705,3705,3705,0
20240731,142500,62656920,3705,3705,3705,3705,0
20240731,142400,62656920,3705,3705,3705,3705,0
20240731,142300,62656920,3705,3700,3705,3700,80
20240731,142200,62360605,3695,3690,3695,3690,48
20240731,142100,62183260,3695,3685,3695,3685,53
20240731,142000,61987930,3675,3680,3680,3675,20
20240731,141900,61914425,3690,3690,3690,3690,0
20240731,141800,61914425,3690,3690,3690,3690,3
20240731,141700,61903355,3690,3690,3690,3685,87
20240731,141600,61582330,3685,3685,3685,3685,0
20240731,141500,61582330,3685,3685,3685,3685,656
20240731,141400,59164970,3685,3685,3685,3685,0
20240731,141300,59164970,3685,3685,3685,3685,1
20240731,141200,59161285,3680,3680,3680,3680,0
20240731,141100,59161285,3680,3685,3685,3680,59
20240731,141000,58943925,3685,3685,3685,3685,0
20240731,140900,58943925,3685,3685,3685,3685,52
20240731,140800,58752305,3700,3700,3700,3700,0
20240731,140700,58752305,3700,3700,3700,3700,0
20240731,140600,58752305,3700,3700,3700,3700,0
20240731,140500,58752305,3700,3700,3700,3700,0
20240731,140400,58752305,3700,3700,3700,3700,0
20240731,140300,58752305,3700,3700,3700,3700,0
20240731,140200,58752305,3700,3700,3700,3700,0
20240731,140100,58752305,3700,3700,3700,3700,0
20240731,140000,58752305,3700,3695,3700,3695,2
20240731,135900,58744910,3675,3675,3675,3675,300
20240731,135800,57642410,3700,3700,3700,3700,1
20240731,135700,57638710,3675,3700,3700,3675,1043
20240731,135600,53791445,3700,3700,3700,3700,50
20240731,135500,53606445,3710,3710,3710,3710,2
20240731,135400,53599025,3715,3715,3715,3715,0
20240731,135300,53599025,3715,3715,3715,3715,0
20240731,135200,53599025,3715,3715,3715,3715,11
20240731,135100,53558160,3715,3715,3715,3715,2
20240731,135000,53550730,3720,3720,3720,3720,1
20240731,134900,53547010,3720,3720,3720,3720,0
20240731,134800,53547010,3720,3720,3720,3720,33
20240731,134700,53424250,3700,3710,3710,3700,500
20240731,134600,51574225,3710,3710,3710,3710,0
20240731,134500,51574225,3710,3720,3720,3710,12
20240731,134400,51529655,3725,3725,3725,3725,0
20240731,134300,51529655,3725,3725,3725,3725,0
20240731,134200,51529655,3725,3725,3725,3725,0
20240731,134100,51529655,3725,3725,3725,3725,0
20240731,134000,51529655,3725,3725,3725,3725,0
20240731,133900,51529655,3725,3725,3725,3725,0
20240731,133800,51529655,3725,3725,3725,3725,0
20240731,133700,51529655,3725,3725,3725,3725,0
20240731,133600,51529655,3725,3725,3725,3725,0
20240731,133500,51529655,3725,3725,3725,3725,0
20240731,133400,51529655,3725,3725,3725,3725,0
20240731,133300,51529655,3725,3725,3725,3725,0
20240731,133200,51529655,3725,3725,3725,3725,0
20240731,133100,51529655,3725,3725,3725,3725,0
20240731,133000,51529655,3725,3725,3725,3725,7
20240731,132900,51503580,3730,3730,3730,3730,0
20240731,132800,51503580,3730,3730,3730,3730,0
20240731,132700,51503580,3730,3730,3730,3730,0
20240731,132600,51503580,3730,3730,3730,3730,0
20240731,132500,51503580,3730,3730,3730,3730,1
20240731,132400,51499850,3720,3720,3720,3720,0
20240731,132300,51499850,3720,3720,3720,3720,0
20240731,132200,51499850,3720,3725,3725,3720,60
20240731,132100,51276645,3730,3725,3730,3725,50
20240731,132000,51090150,3730,3725,3730,3725,10
20240731,131900,51052860,3730,3730,3730,3730,1
20240731,131800,51049130,3720,3720,3720,3720,0
20240731,131700,51049130,3720,3730,3730,3720,11
20240731,131600,51008200,3720,3720,3720,3720,0
20240731,131500,51008200,3720,3720,3720,3720,0
20240731,131400,51008200,3720,3720,3720,3720,0
20240731,131300,51008200,3720,3720,3720,3720,35
20240731,131200,50878000,3730,3730,3730,3730,0
20240731,131100,50878000,3730,3730,3730,3730,1
20240731,131000,50874270,3730,3730,3730,3730,0
20240731,130900,50874270,3730,3725,3730,3720,173
20240731,130800,50230345,3725,3725,3725,3725,0
20240731,130700,50230345,3725,3730,3730,3725,140
20240731,130600,49708805,3730,3730,3730,3730,4
20240731,130500,49693885,3730,3730,3730,3730,5
20240731,130400,49675235,3735,3735,3735,3735,0
20240731,130300,49675235,3735,3735,3735,3735,1
20240731,130200,49671500,3735,3735,3735,3735,1
20240731,130100,49667765,3745,3745,3745,3745,0
20240731,130000,49667765,3745,3745,3745,3745,0
20240731,125900,49667765,3745,3745,3745,3745,0
20240731,125800,49667765,3745,3745,3745,3745,0
20240731,125700,49667765,3745,3745,3745,3745,0
20240731,125600,49667765,3745,3745,3745,3745,0
20240731,125500,49667765,3745,3745,3745,3745,0
20240731,125400,49667765,3745,3745,3745,3745,0
20240731,125300,49667765,3745,3745,3745,3745,0
20240731,125200,49667765,3745,3745,3745,3745,0
20240731,125100,49667765,3745,3745,3745,3745,0
20240731,125000,49667765,3745,3745,3745,3745,0
20240731,124900,49667765,3745,3745,3745,3745,0
20240731,124800,49667765,3745,3745,3745,3745,0
20240731,124700,49667765,3745,3745,3745,3745,0
20240731,124600,49667765,3745,3745,3745,3745,0
20240731,124500,49667765,3745,3745,3745,3745,0
20240731,124400,49667765,3745,3745,3745,3745,0
20240731,124300,49667765,3745,3745,3745,3745,0
20240731,124200,49667765,3745,3745,3745,3745,0
20240731,124100,49667765,3745,3745,3745,3745,0
20240731,124000,49667765,3745,3745,3745,3745,0
20240731,123900,49667765,3745,3745,3745,3745,0
20240731,123800,49667765,3745,3745,3745,3745,0
20240731,123700,49667765,3745,3745,3745,3745,0
20240731,123600,49667765,3745,3745,3745,3745,0
20240731,123500,49667765,3745,3720,3745,3720,101
20240731,123400,49292020,3745,3720,3745,3720,6
20240731,123300,49269675,3750,3750,3750,3750,0
20240731,123200,49269675,3750,3750,3750,3750,0
20240731,123100,49269675,3750,3750,3750,3750,0
20240731,123000,49269675,3750,3750,3750,3750,0
20240731,122900,49269675,3750,3750,3750,3750,0
20240731,122800,49269675,3750,3750,3750,3750,0
20240731,122700,49269675,3750,3750,3750,3750,0
20240731,122600,49269675,3750,3750,3750,3750,0
20240731,122500,49269675,3750,3750,3750,3750,0
20240731,122400,49269675,3750,3750,3750,3750,0
20240731,122300,49269675,3750,3730,3750,3730,104
20240731,122200,48881690,3750,3750,3750,3750,0
20240731,122100,48881690,3750,3750,3750,3750,1
20240731,122000,48877940,3720,3720,3720,3720,12
20240731,121900,48833300,3725,3730,3730,3725,29
20240731,121800,48725270,3730,3730,3730,3730,1
20240731,121700,48721540,3700,3700,3700,3700,0
20240731,121600,48721540,3700,3710,3710,3700,287
20240731,121500,47659200,3740,3740,3740,3740,11
20240731,121400,47618060,3785,3785,3785,3785,0
20240731,121300,47618060,3785,3785,3785,3785,0
20240731,121200,47618060,3785,3785,3785,3785,0
20240731,121100,47618060,3785,3785,3785,3785,0
20240731,121000,47618060,3785,3785,3785,3785,1
20240731,120900,47614275,3790,3790,3790,3790,1
20240731,120800,47610485,3790,3785,3790,3785,6
20240731,120700,47587770,3755,3755,3755,3755,15
20240731,120600,47531445,3785,3785,3785,3785,0
20240731,120500,47531445,3785,3785,3785,3785,0
20240731,120400,47531445,3785,3785,3785,3785,1
20240731,120300,47527660,3795,3755,3795,3755,237
20240731,120200,46631580,3780,3780,3780,3780,0
20240731,120100,46631580,3780,3780,3780,3780,0
20240731,120000,46631580,3780,3780,3780,3780,1
20240731,115900,46627800,3735,3745,3785,3735,37
20240731,115800,46489320,3750,3750,3750,3750,1
20240731,115700,46485570,3780,3780,3780,3780,0
20240731,115600,46485570,3780,3780,3780,3780,0
20240731,115500,46485570,3780,3780,3780,3780,0
20240731,115400,46485570,3780,3780,3780,3780,0
20240731,115300,46485570,3780,3780,3780,3780,0
20240731,115200,46485570,3780,3780,3780,3780,656
20240731,115100,44005890,3780,3755,3780,3755,108
20240731,115000,43598180,3780,3780,3780,3780,0
20240731,114900,43598180,3780,3780,3780,3780,0
20240731,114800,43598180,3780,3765,3780,3760,12
20240731,114700,43552985,3775,3775,3775,3775,0
20240731,114600,43552985,3775,3775,3775,3775,0
20240731,114500,43552985,3775,3775,3775,3775,0
20240731,114400,43552985,3775,3775,3775,3775,0
20240731,114300,43552985,3775,3775,3775,3775,0
20240731,114200,43552985,3775,3775,3775,3775,0
20240731,114100,43552985,3775,3775,3775,3775,3
20240731,114000,43541660,3780,3780,3780,3780,0
20240731,113900,43541660,3780,3750,3780,3750,418
20240731,113800,41970100,3750,3740,3750,3740,20
20240731,113700,41895230,3740,3740,3740,3740,0
20240731,113600,41895230,3740,3740,3740,3740,0
20240731,113500,41895230,3740,3740,3740,3740,0
20240731,113400,41895230,3740,3740,3740,3740,0
20240731,113300,41895230,3740,3740,3740,3740,0
20240731,113200,41895230,3740,3740,3740,3740,1
20240731,113100,41891490,3720,3720,3720,3720,25
20240731,113000,41798490,3750,3750,3750,3750,0
20240731,112900,41798490,3750,3750,3750,3750,0
20240731,112800,41798490,3750,3735,3750,3735,25
20240731,112700,41705075,3735,3735,3735,3735,1
20240731,112600,41701340,3705,3705,3705,3705,10
20240731,112500,41664290,3755,3735,3755,3735,2046
20240731,112400,33991575,3750,3735,3750,3735,5
20240731,112300,33972885,3700,3700,3700,3700,1
20240731,112200,33969185,3750,3735,3750,3735,14
20240731,112100,33916830,3705,3710,3710,3705,20
20240731,112000,33842650,3770,3770,3770,3770,0
20240731,111900,33842650,3770,3745,3770,3745,34
20240731,111800,33714830,3760,3760,3760,3760,0
20240731,111700,33714830,3760,3760,3760,3760,0
20240731,111600,33714830,3760,3735,3760,3710,110
20240731,111500,33303780,3785,3785,3785,3785,0
20240731,111400,33303780,3785,3770,3785,3770,30
20240731,111300,33190245,3785,3785,3785,3785,0
20240731,111200,33190245,3785,3770,3785,3770,15
20240731,111100,33133600,3765,3765,3765,3765,1
20240731,111000,33129835,3785,3785,3785,3785,0
20240731,110900,33129835,3785,3755,3785,3755,51
20240731,110800,32937165,3775,3775,3775,3775,0
20240731,110700,32937165,3775,3755,3775,3755,100
20240731,110600,32560560,3775,3775,3775,3775,0
20240731,110500,32560560,3775,3755,3775,3755,174
20240731,110400,31904390,3775,3770,3775,3770,50
20240731,110300,31715700,3790,3785,3810,3715,2306
20240731,110200,23047505,3785,3745,3785,3720,86
20240731,110100,22724880,3760,3760,3760,3760,0
20240731,110000,22724880,3760,3725,3760,3725,2
20240731,105900,22717395,3785,3735,3790,3715,157
20240731,105800,22129515,3735,3715,3735,3715,112
20240731,105700,21712725,3720,3720,3720,3720,0
20240731,105600,21712725,3720,3710,3720,3710,330
20240731,105500,20485735,3720,3720,3720,3720,0
20240731,105400,20485735,3720,3720,3720,3720,1
20240731,105300,20482015,3720,3710,3720,3710,1113
20240731,105200,16347675,3705,3685,3705,3685,76
20240731,105100,16067595,3700,3700,3700,3700,0
20240731,105000,16067595,3700,3690,3700,3690,442
20240731,104900,14432230,3695,3695,3695,3695,10
20240731,104800,14395280,3695,3680,3695,3680,21
20240731,104700,14317985,3680,3680,3680,3680,100
20240731,104600,13949985,3680,3680,3680,3680,0
20240731,104500,13949985,3680,3675,3680,3675,2
20240731,104400,13942630,3670,3670,3670,3670,1
20240731,104300,13938960,3680,3680,3680,3680,0
20240731,104200,13938960,3680,3680,3680,3680,0
20240731,104100,13938960,3680,3680,3680,3680,6
20240731,104000,13916880,3670,3670,3670,3670,0
20240731,103900,13916880,3670,3670,3670,3670,0
20240731,103800,13916880,3670,3665,3685,3660,133
20240731,103700,13430025,3695,3695,3695,3695,0
20240731,103600,13430025,3695,3695,3695,3695,0
20240731,103500,13430025,3695,3675,3695,3675,24
20240731,103400,13341705,3670,3675,3675,3655,194
20240731,103300,12632600,3660,3680,3680,3660,226
20240731,103200,11804035,3700,3690,3700,3690,77
20240731,103100,11519625,3700,3700,3700,3700,0
20240731,103000,11519625,3700,3695,3700,3695,391
20240731,102900,10072995,3700,3700,3700,3700,0
20240731,102800,10072995,3700,3700,3700,3700,0
20240731,102700,10072995,3700,3700,3700,3700,0
20240731,102600,10072995,3700,3700,3700,3700,0
20240731,102500,10072995,3700,3700,3700,3700,0
20240731,102400,10072995,3700,3700,3700,3700,1
20240731,102300,10069295,3700,3700,3700,3700,0
20240731,102200,10069295,3700,3700,3700,3700,0
20240731,102100,10069295,3700,3700,3700,3700,0
20240731,102000,10069295,3700,3700,3700,3700,1
20240731,101900,10065595,3680,3680,3680,3680,1
20240731,101800,10061915,3700,3700,3700,3700,0
20240731,101700,10061915,3700,3700,3700,3700,0
20240731,101600,10061915,3700,3700,3700,3700,0
20240731,101500,10061915,3700,3700,3700,3700,0
20240731,101400,10061915,3700,3700,3700,3700,1
20240731,101300,10058215,3695,3695,3695,3695,50
20240731,101200,9873465,3700,3700,3700,3700,0
20240731,101100,9873465,3700,3695,3700,3695,50
20240731,101000,9688475,3700,3700,3700,3700,0
20240731,100900,9688475,3700,3700,3700,3700,0
20240731,100800,9688475,3700,3700,3700,3700,0
20240731,100700,9688475,3700,3700,3700,3700,0
20240731,100600,9688475,3700,3700,3700,3700,0
20240731,100500,9688475,3700,3680,3700,3680,7
20240731,100400,9662680,3680,3680,3680,3680,4
20240731,100300,9647960,3700,3700,3700,3700,0
20240731,100200,9647960,3700,3700,3700,3700,0
20240731,100100,9647960,3700,3700,3700,3700,0
20240731,100000,9647960,3700,3700,3700,3700,9
20240731,095900,9614660,3700,3700,3700,3700,1
20240731,095800,9610960,3700,3695,3700,3695,2
20240731,095700,9603565,3700,3700,3700,3700,0
20240731,095600,9603565,3700,3700,3700,3700,1
20240731,095500,9599865,3700,3700,3700,3700,3
20240731,095400,9588765,3700,3700,3700,3700,0
20240731,095300,9588765,3700,3700,3700,3700,0
20240731,095200,9588765,3700,3700,3700,3690,3
20240731,095100,9577675,3690,3690,3690,3690,1
20240731,095000,9573985,3685,3685,3685,3685,0
20240731,094900,9573985,3685,3685,3685,3685,3
20240731,094800,9562930,3700,3700,3700,3700,0
20240731,094700,9562930,3700,3700,3700,3700,0
20240731,094600,9562930,3700,3700,3700,3700,0
20240731,094500,9562930,3700,3695,3700,3695,2
20240731,094400,9555535,3700,3700,3700,3700,1
20240731,094300,9551835,3700,3700,3700,3700,0
20240731,094200,9551835,3700,3700,3700,3700,3
20240731,094100,9540735,3700,3700,3700,3700,1
20240731,094000,9537035,3690,3690,3690,3690,1
20240731,093900,9533345,3695,3695,3695,3695,0
20240731,093800,9533345,3695,3695,3695,3695,0
20240731,093700,9533345,3695,3685,3700,3685,6
20240731,093600,9511185,3690,3665,3695,3655,519
20240731,093500,7612595,3670,3670,3670,3670,14
20240731,093400,7561215,3675,3675,3675,3675,3
20240731,093300,7550190,3675,3690,3690,3675,16
20240731,093200,7491295,3700,3700,3700,3700,7
20240731,093100,7465395,3700,3700,3700,3700,1
20240731,093000,7461695,3695,3695,3695,3695,1
20240731,092900,7458000,3715,3715,3715,3715,0
20240731,092800,7458000,3715,3715,3715,3715,0
20240731,092700,7458000,3715,3715,3715,3710,4
20240731,092600,7443150,3715,3715,3715,3715,0
20240731,092500,7443150,3715,3715,3715,3715,0
20240731,092400,7443150,3715,3710,3715,3710,4
20240731,092300,7428305,3715,3715,3715,3715,0
20240731,092200,7428305,3715,3715,3715,3715,0
20240731,092100,7428305,3715,3715,3715,3715,0
20240731,092000,7428305,3715,3715,3715,3710,8
20240731,091900,7398610,3715,3715,3715,3715,0
20240731,091800,7398610,3715,3715,3715,3715,10
20240731,091700,7361460,3710,3710,3710,3710,0
20240731,091600,7361460,3710,3710,3710,3710,300
20240731,091500,6248460,3710,3690,3710,3690,10
20240731,091400,6211455,3685,3690,3690,3685,2
20240731,091300,6204080,3710,3710,3710,3710,0
20240731,091200,6204080,3710,3665,3710,3665,97
20240731,091100,5848420,3665,3665,3665,3665,0
20240731,091000,5848420,3665,3665,3665,3665,0
20240731,090900,5848420,3665,3665,3665,3665,0
20240731,090800,5848420,3665,3665,3665,3665,0
20240731,090700,5848420,3665,3660,3665,3660,5
20240731,090600,5830115,3645,3645,3645,3645,70
20240731,090500,5574965,3660,3660,3660,3660,700
20240731,090400,3012965,3665,3665,3665,3665,0
20240731,090300,3012965,3665,3665,3665,3665,0
20240731,090200,3012965,3665,3665,3665,3665,1
20240731,090100,3009300,3645,3660,3660,3645,362
20240731,090000,1688400,3640,3660,3700,3640,463