KissMeData/032580/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,191300,197474660,1350,1350,1350,1350,4638
20240731,191200,197474660,1350,1350,1350,1350,0
20240731,191100,197474660,1350,1350,1350,1350,0
20240731,191000,197474660,1350,1350,1350,1350,0
20240731,190900,197474660,1350,1350,1350,1350,0
20240731,190800,197474660,1350,1350,1350,1350,0
20240731,190700,197474660,1350,1350,1350,1350,0
20240731,190600,197474660,1350,1350,1350,1350,0
20240731,190500,197474660,1350,1350,1350,1350,0
20240731,190400,197474660,1350,1350,1350,1350,0
20240731,190300,197474660,1350,1350,1350,1350,0
20240731,190200,197474660,1350,1350,1350,1350,0
20240731,190100,197474660,1350,1350,1350,1350,0
20240731,190000,197474660,1350,1350,1350,1350,0
20240731,185900,197474660,1350,1350,1350,1350,0
20240731,185800,197474660,1350,1350,1350,1350,0
20240731,185700,197474660,1350,1350,1350,1350,0
20240731,185600,197474660,1350,1350,1350,1350,0
20240731,185500,197474660,1350,1350,1350,1350,0
20240731,185400,197474660,1350,1350,1350,1350,0
20240731,185300,197474660,1350,1350,1350,1350,0
20240731,185200,197474660,1350,1350,1350,1350,0
20240731,185100,197474660,1350,1350,1350,1350,0
20240731,185000,197474660,1350,1350,1350,1350,0
20240731,184900,197474660,1350,1350,1350,1350,0
20240731,184800,197474660,1350,1350,1350,1350,0
20240731,184700,197474660,1350,1350,1350,1350,0
20240731,184600,197474660,1350,1350,1350,1350,0
20240731,184500,197474660,1350,1350,1350,1350,0
20240731,184400,197474660,1350,1350,1350,1350,0
20240731,184300,197474660,1350,1350,1350,1350,4638
20240731,184200,197474660,1350,1350,1350,1350,0
20240731,184100,197474660,1350,1350,1350,1350,0
20240731,184000,197474660,1350,1350,1350,1350,0
20240731,183900,197474660,1350,1350,1350,1350,0
20240731,183800,197474660,1350,1350,1350,1350,0
20240731,183700,197474660,1350,1350,1350,1350,0
20240731,183600,197474660,1350,1350,1350,1350,0
20240731,183500,197474660,1350,1350,1350,1350,0
20240731,183400,197474660,1350,1350,1350,1350,0
20240731,183300,197474660,1350,1350,1350,1350,0
20240731,183200,197474660,1350,1350,1350,1350,0
20240731,183100,197474660,1350,1350,1350,1350,0
20240731,183000,197474660,1350,1350,1350,1350,0
20240731,182900,197474660,1350,1350,1350,1350,0
20240731,182800,197474660,1350,1350,1350,1350,0
20240731,182700,197474660,1350,1350,1350,1350,0
20240731,182600,197474660,1350,1350,1350,1350,0
20240731,182500,197474660,1350,1350,1350,1350,0
20240731,182400,197474660,1350,1350,1350,1350,0
20240731,182300,197474660,1350,1350,1350,1350,0
20240731,182200,197474660,1350,1350,1350,1350,0
20240731,182100,197474660,1350,1350,1350,1350,0
20240731,182000,197474660,1350,1350,1350,1350,0
20240731,181900,197474660,1350,1350,1350,1350,0
20240731,181800,197474660,1350,1350,1350,1350,0
20240731,181700,197474660,1350,1350,1350,1350,0
20240731,181600,197474660,1350,1350,1350,1350,0
20240731,181500,197474660,1350,1350,1350,1350,0
20240731,181400,197474660,1350,1350,1350,1350,0
20240731,181300,197474660,1350,1350,1350,1350,4638
20240731,181200,197474660,1350,1350,1350,1350,0
20240731,181100,197474660,1350,1350,1350,1350,0
20240731,181000,197474660,1350,1350,1350,1350,0
20240731,180900,197474660,1350,1350,1350,1350,0
20240731,180800,197474660,1350,1350,1350,1350,0
20240731,180700,197474660,1350,1350,1350,1350,0
20240731,180600,197474660,1350,1350,1350,1350,0
20240731,180500,197474660,1350,1350,1350,1350,0
20240731,180400,197474660,1350,1350,1350,1350,0
20240731,180300,197474660,1350,1350,1350,1350,0
20240731,180200,197474660,1350,1350,1350,1350,0
20240731,180100,197474660,1350,1350,1350,1350,0
20240731,180000,197474660,1350,1350,1350,1350,0
20240731,175900,197474660,1350,1350,1350,1350,0
20240731,175800,197474660,1350,1350,1350,1350,0
20240731,175700,197474660,1350,1350,1350,1350,0
20240731,175600,197474660,1350,1350,1350,1350,0
20240731,175500,197474660,1350,1350,1350,1350,0
20240731,175400,197474660,1350,1350,1350,1350,0
20240731,175300,197474660,1350,1350,1350,1350,0
20240731,175200,197474660,1350,1350,1350,1350,0
20240731,175100,197474660,1350,1350,1350,1350,0
20240731,175000,197474660,1350,1350,1350,1350,0
20240731,174900,197474660,1350,1350,1350,1350,0
20240731,174800,197474660,1350,1350,1350,1350,0
20240731,174700,197474660,1350,1350,1350,1350,0
20240731,174600,197474660,1350,1350,1350,1350,0
20240731,174500,197474660,1350,1350,1350,1350,0
20240731,174400,197474660,1350,1350,1350,1350,0
20240731,174300,197474660,1350,1350,1350,1350,4638
20240731,174200,197474660,1350,1350,1350,1350,0
20240731,174100,197474660,1350,1350,1350,1350,0
20240731,174000,197474660,1350,1350,1350,1350,0
20240731,173900,197474660,1350,1350,1350,1350,0
20240731,173800,197474660,1350,1350,1350,1350,0
20240731,173700,197474660,1350,1350,1350,1350,0
20240731,173600,197474660,1350,1350,1350,1350,0
20240731,173500,197474660,1350,1350,1350,1350,0
20240731,173400,197474660,1350,1350,1350,1350,0
20240731,173300,197474660,1350,1350,1350,1350,0
20240731,173200,197474660,1350,1350,1350,1350,0
20240731,173100,197474660,1350,1350,1350,1350,0
20240731,173000,197474660,1350,1350,1350,1350,0
20240731,172900,197474660,1350,1350,1350,1350,0
20240731,172800,197474660,1350,1350,1350,1350,0
20240731,172700,197474660,1350,1350,1350,1350,0
20240731,172600,197474660,1350,1350,1350,1350,0
20240731,172500,197474660,1350,1350,1350,1350,0
20240731,172400,197474660,1350,1350,1350,1350,0
20240731,172300,197474660,1350,1350,1350,1350,0
20240731,172200,197474660,1350,1350,1350,1350,0
20240731,172100,197474660,1350,1350,1350,1350,0
20240731,172000,197474660,1350,1350,1350,1350,0
20240731,171900,197474660,1350,1350,1350,1350,0
20240731,171800,197474660,1350,1350,1350,1350,0
20240731,171700,197474660,1350,1350,1350,1350,0
20240731,171600,197474660,1350,1350,1350,1350,0
20240731,171500,197474660,1350,1350,1350,1350,0
20240731,171400,197474660,1350,1350,1350,1350,0
20240731,171300,197474660,1350,1350,1350,1350,4638
20240731,171200,197474660,1350,1350,1350,1350,0
20240731,171100,197474660,1350,1350,1350,1350,0
20240731,171000,197474660,1350,1350,1350,1350,0
20240731,170900,197474660,1350,1350,1350,1350,0
20240731,170800,197474660,1350,1350,1350,1350,0
20240731,170700,197474660,1350,1350,1350,1350,0
20240731,170600,197474660,1350,1350,1350,1350,0
20240731,170500,197474660,1350,1350,1350,1350,0
20240731,170400,197474660,1350,1350,1350,1350,0
20240731,170300,197474660,1350,1350,1350,1350,0
20240731,170200,197474660,1350,1350,1350,1350,0
20240731,170100,197474660,1350,1350,1350,1350,0
20240731,170000,197474660,1350,1350,1350,1350,0
20240731,165900,197474660,1350,1350,1350,1350,0
20240731,165800,197474660,1350,1350,1350,1350,0
20240731,165700,197474660,1350,1350,1350,1350,0
20240731,165600,197474660,1350,1350,1350,1350,0
20240731,165500,197474660,1350,1350,1350,1350,0
20240731,165400,197474660,1350,1350,1350,1350,0
20240731,165300,197474660,1350,1350,1350,1350,0
20240731,165200,197474660,1350,1350,1350,1350,0
20240731,165100,197474660,1350,1350,1350,1350,0
20240731,165000,197474660,1350,1350,1350,1350,0
20240731,164900,197474660,1350,1350,1350,1350,0
20240731,164800,197474660,1350,1350,1350,1350,0
20240731,164700,197474660,1350,1350,1350,1350,0
20240731,164600,197474660,1350,1350,1350,1350,0
20240731,164500,197474660,1350,1350,1350,1350,0
20240731,164400,197474660,1350,1350,1350,1350,0
20240731,164300,197474660,1350,1350,1350,1350,4638
20240731,164200,197474660,1350,1350,1350,1350,0
20240731,164100,197474660,1350,1350,1350,1350,0
20240731,164000,197474660,1350,1350,1350,1350,0
20240731,163900,197474660,1350,1350,1350,1350,0
20240731,163800,197474660,1350,1350,1350,1350,0
20240731,163700,197474660,1350,1350,1350,1350,0
20240731,163600,197474660,1350,1350,1350,1350,0
20240731,163500,197474660,1350,1350,1350,1350,0
20240731,163400,197474660,1350,1350,1350,1350,0
20240731,163300,197474660,1350,1350,1350,1350,0
20240731,163200,197474660,1350,1350,1350,1350,0
20240731,163100,197474660,1350,1350,1350,1350,0
20240731,163000,197474660,1350,1350,1350,1350,0
20240731,162900,197474660,1350,1350,1350,1350,0
20240731,162800,197474660,1350,1350,1350,1350,0
20240731,162700,197474660,1350,1350,1350,1350,0
20240731,162600,197474660,1350,1350,1350,1350,0
20240731,162500,197474660,1350,1350,1350,1350,0
20240731,162400,197474660,1350,1350,1350,1350,0
20240731,162300,197474660,1350,1350,1350,1350,0
20240731,162200,197474660,1350,1350,1350,1350,0
20240731,162100,197474660,1350,1350,1350,1350,0
20240731,162000,197474660,1350,1350,1350,1350,0
20240731,161900,197474660,1350,1350,1350,1350,0
20240731,161800,197474660,1350,1350,1350,1350,0
20240731,161700,197474660,1350,1350,1350,1350,0
20240731,161600,197474660,1350,1350,1350,1350,0
20240731,161500,197474660,1350,1350,1350,1350,0
20240731,161400,197474660,1350,1350,1350,1350,0
20240731,161300,197474660,1350,1350,1350,1350,4638
20240731,161200,197474660,1350,1350,1350,1350,0
20240731,161100,197474660,1350,1350,1350,1350,0
20240731,161000,197474660,1350,1350,1350,1350,0
20240731,160900,197474660,1350,1350,1350,1350,0
20240731,160800,197474660,1350,1350,1350,1350,0
20240731,160700,197474660,1350,1350,1350,1350,0
20240731,160600,197474660,1350,1350,1350,1350,0
20240731,160500,197474660,1350,1350,1350,1350,0
20240731,160400,197474660,1350,1350,1350,1350,0
20240731,160300,197474660,1350,1350,1350,1350,0
20240731,160200,197474660,1350,1350,1350,1350,0
20240731,160100,197474660,1350,1350,1350,1350,0
20240731,160000,197474660,1350,1350,1350,1350,0
20240731,155900,197474660,1350,1350,1350,1350,0
20240731,155800,197474660,1350,1350,1350,1350,0
20240731,155700,197474660,1350,1350,1350,1350,0
20240731,155600,197474660,1350,1350,1350,1350,0
20240731,155500,197474660,1350,1350,1350,1350,0
20240731,155400,197474660,1350,1350,1350,1350,0
20240731,155300,197474660,1350,1350,1350,1350,0
20240731,155200,197474660,1350,1350,1350,1350,0
20240731,155100,197474660,1350,1350,1350,1350,0
20240731,155000,197474660,1350,1350,1350,1350,0
20240731,154900,197474660,1350,1350,1350,1350,0
20240731,154800,197474660,1350,1350,1350,1350,0
20240731,154700,197474660,1350,1350,1350,1350,0
20240731,154600,197474660,1350,1350,1350,1350,0
20240731,154500,197474660,1350,1350,1350,1350,0
20240731,154400,197474660,1350,1350,1350,1350,0
20240731,154300,197474660,1350,1350,1350,1350,4638
20240731,154200,197474660,1350,1350,1350,1350,0
20240731,154100,197474660,1350,1350,1350,1350,0
20240731,154000,197474660,1350,1350,1350,1350,0
20240731,153900,197474660,1350,1350,1350,1350,0
20240731,153800,197474660,1350,1350,1350,1350,0
20240731,153700,197474660,1350,1350,1350,1350,0
20240731,153600,197474660,1350,1350,1350,1350,0
20240731,153500,197474660,1350,1350,1350,1350,0
20240731,153400,197474660,1350,1350,1350,1350,0
20240731,153300,197474660,1350,1350,1350,1350,0
20240731,153200,197474660,1350,1350,1350,1350,0
20240731,153100,197474660,1350,1350,1350,1350,0
20240731,153000,197474660,1350,1350,1350,1350,4638
20240731,152900,191213360,1340,1340,1340,1340,0
20240731,152800,191213360,1340,1340,1340,1340,0
20240731,152700,191213360,1340,1340,1340,1340,0
20240731,152600,191213360,1340,1340,1340,1340,0
20240731,152500,191213360,1340,1340,1340,1340,0
20240731,152400,191213360,1340,1340,1340,1340,0
20240731,152300,191213360,1340,1340,1340,1340,0
20240731,152200,191213360,1340,1340,1340,1340,0
20240731,152100,191213360,1340,1340,1340,1340,0
20240731,152000,191213360,1340,1340,1340,1340,0
20240731,151900,191213360,1340,1340,1340,1331,76
20240731,151800,191112167,1331,1332,1332,1331,2057
20240731,151700,188372543,1340,1340,1340,1340,0
20240731,151600,188372543,1340,1331,1340,1331,2
20240731,151500,188369872,1342,1337,1342,1337,30
20240731,151400,188329667,1327,1336,1337,1327,6
20240731,151300,188321686,1336,1337,1337,1328,1102
20240731,151200,186857360,1342,1336,1342,1336,262
20240731,151100,186506962,1328,1336,1337,1328,3222
20240731,151000,182227309,1336,1334,1337,1326,111
20240731,150900,182079796,1344,1344,1344,1344,1
20240731,150800,182078452,1333,1343,1347,1333,1659
20240731,150700,179863978,1349,1349,1349,1349,9
20240731,150600,179851837,1349,1348,1349,1348,375
20240731,150500,179345971,1349,1347,1349,1333,5283
20240731,150400,172273039,1340,1339,1340,1339,476
20240731,150300,171635654,1339,1349,1349,1339,698
20240731,150200,170700052,1349,1341,1350,1339,902
20240731,150100,169485064,1341,1357,1360,1341,1067
20240731,150000,168040837,1357,1348,1357,1347,6441
20240731,145900,159346381,1347,1319,1347,1319,11727
20240731,145800,143689330,1328,1328,1328,1328,3
20240731,145700,143685346,1328,1328,1328,1328,2
20240731,145600,143682690,1328,1325,1328,1325,400
20240731,145500,143152344,1325,1325,1325,1325,200
20240731,145400,142887344,1325,1323,1325,1323,1367
20240731,145300,141078492,1323,1323,1323,1323,0
20240731,145200,141078492,1323,1323,1323,1323,0
20240731,145100,141078492,1323,1323,1323,1323,0
20240731,145000,141078492,1323,1323,1323,1323,0
20240731,144900,141078492,1323,1323,1324,1323,202
20240731,144800,140811244,1323,1323,1323,1323,0
20240731,144700,140811244,1323,1321,1323,1321,868
20240731,144600,139663903,1318,1318,1318,1318,0
20240731,144500,139663903,1318,1318,1318,1318,0
20240731,144400,139663903,1318,1318,1318,1318,100
20240731,144300,139532103,1321,1321,1321,1321,518
20240731,144200,138847825,1322,1322,1322,1322,1
20240731,144100,138846503,1321,1318,1321,1318,6121
20240731,144000,130761906,1318,1317,1318,1317,196
20240731,143900,130503674,1319,1319,1319,1319,0
20240731,143800,130503674,1319,1319,1319,1319,1
20240731,143700,130502355,1308,1308,1308,1308,0
20240731,143600,130502355,1308,1308,1308,1308,0
20240731,143500,130502355,1308,1309,1309,1308,200
20240731,143400,130240754,1309,1310,1310,1309,350
20240731,143300,129782508,1310,1311,1311,1310,3200
20240731,143200,125589390,1311,1311,1311,1311,9
20240731,143100,125577591,1311,1311,1311,1311,4
20240731,143000,125572347,1320,1320,1320,1320,9
20240731,142900,125560467,1320,1320,1320,1320,20
20240731,142800,125534067,1320,1320,1320,1320,0
20240731,142700,125534067,1320,1320,1320,1320,0
20240731,142600,125534067,1320,1320,1320,1320,1
20240731,142500,125532747,1311,1311,1311,1311,0
20240731,142400,125532747,1311,1311,1311,1311,0
20240731,142300,125532747,1311,1313,1313,1311,2400
20240731,142200,122382391,1313,1319,1320,1313,1473
20240731,142100,120446604,1314,1314,1314,1314,0
20240731,142000,120446604,1314,1314,1314,1314,818
20240731,141900,119371752,1314,1315,1315,1314,800
20240731,141800,118319795,1320,1320,1320,1320,0
20240731,141700,118319795,1320,1320,1320,1320,3
20240731,141600,118315835,1321,1321,1321,1321,0
20240731,141500,118315835,1321,1321,1321,1321,0
20240731,141400,118315835,1321,1321,1321,1321,0
20240731,141300,118315835,1321,1321,1321,1321,0
20240731,141200,118315835,1321,1321,1321,1321,0
20240731,141100,118315835,1321,1321,1321,1321,2
20240731,141000,118313193,1315,1315,1315,1315,0
20240731,140900,118313193,1315,1321,1321,1315,110
20240731,140800,118167943,1321,1321,1321,1321,0
20240731,140700,118167943,1321,1321,1321,1321,0
20240731,140600,118167943,1321,1321,1321,1321,0
20240731,140500,118167943,1321,1321,1321,1321,0
20240731,140400,118167943,1321,1321,1321,1321,0
20240731,140300,118167943,1321,1321,1321,1321,0
20240731,140200,118167943,1321,1321,1321,1321,0
20240731,140100,118167943,1321,1321,1321,1321,0
20240731,140000,118167943,1321,1321,1321,1321,0
20240731,135900,118167943,1321,1321,1321,1321,0
20240731,135800,118167943,1321,1321,1321,1321,0
20240731,135700,118167943,1321,1321,1321,1321,0
20240731,135600,118167943,1321,1321,1321,1321,0
20240731,135500,118167943,1321,1321,1321,1321,0
20240731,135400,118167943,1321,1321,1321,1321,0
20240731,135300,118167943,1321,1321,1321,1321,0
20240731,135200,118167943,1321,1321,1321,1321,1
20240731,135100,118166622,1321,1321,1321,1321,0
20240731,135000,118166622,1321,1321,1321,1321,0
20240731,134900,118166622,1321,1321,1321,1321,0
20240731,134800,118166622,1321,1321,1321,1321,0
20240731,134700,118166622,1321,1321,1321,1321,0
20240731,134600,118166622,1321,1321,1321,1321,0
20240731,134500,118166622,1321,1321,1321,1321,0
20240731,134400,118166622,1321,1321,1321,1321,0
20240731,134300,118166622,1321,1321,1321,1321,85
20240731,134200,118054337,1321,1321,1321,1321,0
20240731,134100,118054337,1321,1321,1321,1321,0
20240731,134000,118054337,1321,1321,1321,1321,0
20240731,133900,118054337,1321,1321,1321,1321,0
20240731,133800,118054337,1321,1321,1321,1321,0
20240731,133700,118054337,1321,1321,1321,1321,0
20240731,133600,118054337,1321,1321,1321,1321,0
20240731,133500,118054337,1321,1321,1321,1321,0
20240731,133400,118054337,1321,1321,1321,1321,15
20240731,133300,118034522,1321,1321,1321,1321,300
20240731,133200,117638222,1321,1321,1321,1321,0
20240731,133100,117638222,1321,1321,1321,1321,0
20240731,133000,117638222,1321,1321,1321,1321,128
20240731,132900,117469134,1321,1321,1321,1321,0
20240731,132800,117469134,1321,1321,1321,1321,0
20240731,132700,117469134,1321,1313,1321,1313,20
20240731,132600,117442782,1321,1321,1321,1321,0
20240731,132500,117442782,1321,1321,1321,1321,0
20240731,132400,117442782,1321,1321,1321,1321,0
20240731,132300,117442782,1321,1321,1321,1321,0
20240731,132200,117442782,1321,1321,1321,1321,0
20240731,132100,117442782,1321,1321,1321,1321,0
20240731,132000,117442782,1321,1321,1321,1321,0
20240731,131900,117442782,1321,1321,1321,1321,0
20240731,131800,117442782,1321,1321,1321,1321,5
20240731,131700,117436177,1322,1322,1322,1322,1
20240731,131600,117434855,1321,1316,1321,1316,7651
20240731,131500,107345791,1310,1310,1310,1310,60
20240731,131400,107267191,1315,1315,1315,1315,0
20240731,131300,107267191,1315,1315,1315,1315,917
20240731,131200,106061336,1315,1315,1315,1315,0
20240731,131100,106061336,1315,1315,1315,1315,0
20240731,131000,106061336,1315,1315,1315,1315,0
20240731,130900,106061336,1315,1315,1315,1315,0
20240731,130800,106061336,1315,1315,1315,1315,0
20240731,130700,106061336,1315,1315,1315,1315,0
20240731,130600,106061336,1315,1315,1315,1315,0
20240731,130500,106061336,1315,1315,1315,1315,0
20240731,130400,106061336,1315,1315,1315,1315,1
20240731,130300,106060021,1310,1310,1310,1310,0
20240731,130200,106060021,1310,1310,1310,1310,0
20240731,130100,106060021,1310,1310,1310,1310,0
20240731,130000,106060021,1310,1310,1310,1310,0
20240731,125900,106060021,1310,1310,1310,1310,0
20240731,125800,106060021,1310,1310,1310,1310,90
20240731,125700,105942121,1310,1310,1310,1310,0
20240731,125600,105942121,1310,1310,1310,1310,0
20240731,125500,105942121,1310,1310,1310,1310,0
20240731,125400,105942121,1310,1310,1310,1310,0
20240731,125300,105942121,1310,1310,1310,1310,0
20240731,125200,105942121,1310,1310,1310,1310,70
20240731,125100,105850421,1316,1316,1316,1316,0
20240731,125000,105850421,1316,1316,1316,1316,0
20240731,124900,105850421,1316,1316,1316,1316,0
20240731,124800,105850421,1316,1312,1316,1312,31
20240731,124700,105809686,1311,1310,1311,1310,289
20240731,124600,105430837,1310,1310,1310,1310,0
20240731,124500,105430837,1310,1310,1310,1310,106
20240731,124400,105291977,1310,1310,1310,1310,0
20240731,124300,105291977,1310,1307,1310,1307,20493
20240731,124200,78479282,1308,1308,1308,1308,0
20240731,124100,78479282,1308,1308,1308,1308,1
20240731,124000,78477974,1305,1305,1305,1305,1
20240731,123900,78476669,1304,1305,1305,1304,127
20240731,123800,78311000,1304,1304,1304,1304,0
20240731,123700,78311000,1304,1304,1304,1304,0
20240731,123600,78311000,1304,1304,1304,1304,0
20240731,123500,78311000,1304,1304,1304,1304,0
20240731,123400,78311000,1304,1304,1304,1304,0
20240731,123300,78311000,1304,1304,1304,1304,0
20240731,123200,78311000,1304,1304,1304,1304,0
20240731,123100,78311000,1304,1304,1304,1304,0
20240731,123000,78311000,1304,1304,1304,1304,152
20240731,122900,78112792,1305,1305,1305,1305,1113
20240731,122800,76660327,1305,1305,1305,1305,0
20240731,122700,76660327,1305,1305,1305,1305,0
20240731,122600,76660327,1305,1305,1305,1305,0
20240731,122500,76660327,1305,1305,1305,1305,1
20240731,122400,76659022,1308,1308,1308,1308,0
20240731,122300,76659022,1308,1308,1308,1308,0
20240731,122200,76659022,1308,1308,1308,1308,0
20240731,122100,76659022,1308,1308,1308,1308,20
20240731,122000,76632862,1308,1308,1308,1308,0
20240731,121900,76632862,1308,1308,1308,1308,0
20240731,121800,76632862,1308,1308,1308,1308,0
20240731,121700,76632862,1308,1308,1308,1308,0
20240731,121600,76632862,1308,1308,1308,1308,1
20240731,121500,76631554,1305,1305,1305,1305,0
20240731,121400,76631554,1305,1308,1308,1305,796
20240731,121300,75592714,1308,1308,1308,1308,0
20240731,121200,75592714,1308,1308,1308,1308,5
20240731,121100,75586174,1305,1305,1305,1305,0
20240731,121000,75586174,1305,1305,1305,1305,0
20240731,120900,75586174,1305,1305,1305,1305,0
20240731,120800,75586174,1305,1305,1305,1305,7
20240731,120700,75577039,1308,1308,1308,1308,0
20240731,120600,75577039,1308,1308,1308,1308,0
20240731,120500,75577039,1308,1308,1308,1308,0
20240731,120400,75577039,1308,1308,1308,1308,0
20240731,120300,75577039,1308,1308,1308,1308,0
20240731,120200,75577039,1308,1308,1308,1308,0
20240731,120100,75577039,1308,1308,1308,1308,0
20240731,120000,75577039,1308,1308,1308,1308,0
20240731,115900,75577039,1308,1308,1308,1308,25
20240731,115800,75544339,1304,1304,1304,1304,0
20240731,115700,75544339,1304,1304,1304,1304,0
20240731,115600,75544339,1304,1304,1304,1304,15
20240731,115500,75524779,1304,1305,1305,1304,500
20240731,115400,74872735,1305,1305,1305,1305,0
20240731,115300,74872735,1305,1305,1305,1305,0
20240731,115200,74872735,1305,1305,1305,1305,1393
20240731,115100,73054870,1305,1305,1305,1305,1
20240731,115000,73053565,1304,1304,1304,1304,0
20240731,114900,73053565,1304,1304,1304,1304,4
20240731,114800,73048349,1305,1305,1305,1305,3607
20240731,114700,68341214,1308,1308,1308,1308,0
20240731,114600,68341214,1308,1308,1308,1308,1469
20240731,114500,66419762,1308,1308,1308,1308,0
20240731,114400,66419762,1308,1308,1308,1308,0
20240731,114300,66419762,1308,1308,1308,1308,0
20240731,114200,66419762,1308,1308,1308,1308,0
20240731,114100,66419762,1308,1308,1308,1308,0
20240731,114000,66419762,1308,1308,1308,1308,0
20240731,113900,66419762,1308,1302,1308,1301,2542
20240731,113800,63098565,1306,1306,1306,1306,0
20240731,113700,63098565,1306,1306,1306,1306,0
20240731,113600,63098565,1306,1306,1306,1306,0
20240731,113500,63098565,1306,1306,1306,1306,1
20240731,113400,63097259,1300,1300,1300,1300,0
20240731,113300,63097259,1300,1300,1300,1300,0
20240731,113200,63097259,1300,1302,1302,1300,9143
20240731,113100,51209231,1306,1306,1306,1306,0
20240731,113000,51209231,1306,1306,1306,1306,70
20240731,112900,51117811,1306,1306,1306,1306,30
20240731,112800,51078631,1308,1308,1308,1308,0
20240731,112700,51078631,1308,1308,1308,1308,0
20240731,112600,51078631,1308,1308,1308,1308,0
20240731,112500,51078631,1308,1308,1308,1308,0
20240731,112400,51078631,1308,1308,1308,1308,2
20240731,112300,51076015,1302,1303,1303,1302,100
20240731,112200,50945784,1308,1308,1308,1308,0
20240731,112100,50945784,1308,1308,1308,1308,1
20240731,112000,50944476,1305,1305,1305,1305,10
20240731,111900,50931426,1308,1308,1308,1308,0
20240731,111800,50931426,1308,1308,1308,1308,2
20240731,111700,50928810,1303,1308,1308,1303,3928
20240731,111600,45810616,1302,1308,1308,1302,99
20240731,111500,45681692,1309,1309,1309,1309,0
20240731,111400,45681692,1309,1309,1309,1309,1
20240731,111300,45680383,1310,1310,1310,1310,0
20240731,111200,45680383,1310,1310,1310,1310,0
20240731,111100,45680383,1310,1310,1310,1310,0
20240731,111000,45680383,1310,1310,1310,1310,0
20240731,110900,45680383,1310,1310,1310,1310,0
20240731,110800,45680383,1310,1310,1310,1310,0
20240731,110700,45680383,1310,1310,1310,1310,0
20240731,110600,45680383,1310,1310,1310,1310,0
20240731,110500,45680383,1310,1310,1310,1310,0
20240731,110400,45680383,1310,1310,1310,1310,0
20240731,110300,45680383,1310,1310,1310,1310,0
20240731,110200,45680383,1310,1310,1310,1310,0
20240731,110100,45680383,1310,1310,1310,1310,2
20240731,110000,45677763,1311,1311,1311,1311,0
20240731,105900,45677763,1311,1305,1311,1305,101
20240731,105800,45545952,1311,1311,1311,1311,2
20240731,105700,45543330,1301,1302,1302,1301,2289
20240731,105600,42564615,1303,1303,1303,1303,0
20240731,105500,42564615,1303,1303,1303,1303,0
20240731,105400,42564615,1303,1303,1303,1303,1028
20240731,105300,41225131,1311,1311,1311,1311,0
20240731,105200,41225131,1311,1311,1311,1311,0
20240731,105100,41225131,1311,1311,1311,1311,0
20240731,105000,41225131,1311,1311,1311,1311,1
20240731,104900,41223820,1304,1304,1304,1304,631
20240731,104800,40400996,1304,1304,1304,1304,1089
20240731,104700,38980940,1313,1313,1313,1313,0
20240731,104600,38980940,1313,1313,1313,1313,0
20240731,104500,38980940,1313,1313,1313,1313,0
20240731,104400,38980940,1313,1313,1313,1313,0
20240731,104300,38980940,1313,1304,1313,1304,451
20240731,104200,38392827,1305,1306,1306,1305,786
20240731,104100,37366666,1313,1313,1313,1313,0
20240731,104000,37366666,1313,1313,1313,1313,0
20240731,103900,37366666,1313,1313,1313,1313,0
20240731,103800,37366666,1313,1313,1313,1313,0
20240731,103700,37366666,1313,1313,1313,1313,2
20240731,103600,37364040,1307,1307,1307,1307,227
20240731,103500,37067351,1313,1313,1313,1313,0
20240731,103400,37067351,1313,1313,1313,1313,0
20240731,103300,37067351,1313,1313,1313,1313,0
20240731,103200,37067351,1313,1313,1313,1313,542
20240731,103100,36355705,1313,1313,1313,1313,2
20240731,103000,36353079,1313,1313,1313,1313,0
20240731,102900,36353079,1313,1313,1313,1313,0
20240731,102800,36353079,1313,1313,1313,1313,0
20240731,102700,36353079,1313,1313,1313,1313,15
20240731,102600,36333384,1313,1313,1313,1313,0
20240731,102500,36333384,1313,1313,1313,1313,0
20240731,102400,36333384,1313,1313,1313,1313,0
20240731,102300,36333384,1313,1307,1313,1307,157
20240731,102200,36128179,1307,1307,1307,1307,379
20240731,102100,35632826,1313,1313,1313,1313,0
20240731,102000,35632826,1313,1313,1313,1313,5
20240731,101900,35626261,1313,1307,1313,1306,849
20240731,101800,34516807,1309,1309,1309,1308,923
20240731,101700,33309036,1314,1314,1314,1314,0
20240731,101600,33309036,1314,1314,1314,1314,3
20240731,101500,33305094,1309,1309,1309,1309,21
20240731,101400,33277605,1314,1314,1314,1314,0
20240731,101300,33277605,1314,1314,1314,1314,0
20240731,101200,33277605,1314,1314,1314,1314,0
20240731,101100,33277605,1314,1314,1314,1314,0
20240731,101000,33277605,1314,1314,1314,1314,0
20240731,100900,33277605,1314,1314,1314,1314,0
20240731,100800,33277605,1314,1314,1314,1314,0
20240731,100700,33277605,1314,1314,1314,1314,2
20240731,100600,33274977,1308,1315,1315,1308,215
20240731,100500,32993057,1315,1315,1315,1315,0
20240731,100400,32993057,1315,1315,1315,1315,0
20240731,100300,32993057,1315,1313,1315,1313,787
20240731,100200,31959723,1313,1313,1313,1313,0
20240731,100100,31959723,1313,1313,1313,1313,1
20240731,100000,31958410,1313,1313,1313,1313,2
20240731,095900,31955784,1313,1313,1313,1313,1
20240731,095800,31954471,1313,1313,1313,1313,10
20240731,095700,31941341,1314,1314,1314,1314,0
20240731,095600,31941341,1314,1310,1314,1310,104
20240731,095500,31804785,1309,1308,1309,1303,2503
20240731,095400,28530511,1309,1309,1309,1309,0
20240731,095300,28530511,1309,1309,1309,1309,0
20240731,095200,28530511,1309,1309,1309,1309,0
20240731,095100,28530511,1309,1309,1309,1309,0
20240731,095000,28530511,1309,1306,1309,1306,1066
20240731,094900,27138255,1306,1306,1306,1306,90
20240731,094800,27020715,1306,1306,1306,1306,277
20240731,094700,26658953,1306,1306,1306,1306,100
20240731,094600,26528353,1305,1306,1306,1305,52
20240731,094500,26460442,1306,1306,1306,1306,98
20240731,094400,26332454,1306,1306,1306,1306,82
20240731,094300,26225362,1306,1306,1306,1306,10
20240731,094200,26212302,1306,1306,1306,1306,30
20240731,094100,26173122,1306,1306,1306,1306,6
20240731,094000,26165286,1306,1306,1306,1306,121
20240731,093900,26007260,1306,1306,1306,1306,1000
20240731,093800,24701260,1306,1306,1306,1306,0
20240731,093700,24701260,1306,1304,1306,1304,1107
20240731,093600,23256030,1304,1305,1306,1304,212
20240731,093500,22979469,1305,1305,1305,1305,0
20240731,093400,22979469,1305,1305,1305,1305,110
20240731,093300,22835919,1300,1305,1305,1300,1710
20240731,093200,20610371,1305,1305,1305,1305,100
20240731,093100,20479871,1305,1305,1305,1305,0
20240731,093000,20479871,1305,1305,1305,1305,0
20240731,092900,20479871,1305,1305,1305,1305,0
20240731,092800,20479871,1305,1305,1305,1305,0
20240731,092700,20479871,1305,1305,1305,1305,811
20240731,092600,19421516,1305,1305,1305,1305,0
20240731,092500,19421516,1305,1305,1305,1305,0
20240731,092400,19421516,1305,1305,1305,1305,54
20240731,092300,19351046,1305,1305,1305,1305,0
20240731,092200,19351046,1305,1299,1305,1299,2
20240731,092100,19348442,1305,1305,1305,1305,0
20240731,092000,19348442,1305,1300,1305,1300,253
20240731,091900,19019457,1299,1299,1299,1299,9
20240731,091800,19007766,1299,1299,1299,1299,1
20240731,091700,19006467,1300,1300,1300,1300,15
20240731,091600,18986967,1300,1300,1300,1300,164
20240731,091500,18773767,1300,1300,1300,1300,3352
20240731,091400,14416167,1295,1295,1295,1295,492
20240731,091300,13779027,1300,1300,1300,1300,5
20240731,091200,13772527,1300,1300,1300,1300,3
20240731,091100,13768627,1295,1300,1300,1295,1209
20240731,091000,12201290,1305,1305,1305,1305,0
20240731,090900,12201290,1305,1305,1305,1305,73
20240731,090800,12106025,1299,1302,1305,1299,4617
20240731,090700,6101437,1301,1305,1305,1301,1286
20240731,090600,4427616,1305,1305,1305,1305,0
20240731,090500,4427616,1305,1308,1308,1305,978
20240731,090400,3149564,1307,1308,1308,1307,21
20240731,090300,3122097,1308,1308,1308,1308,2
20240731,090200,3119481,1307,1308,1308,1307,97
20240731,090100,2992698,1308,1308,1308,1308,0
20240731,090000,2992698,1308,1308,1308,1307,2288