KissMeData/034300/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,191600,49855450,13270,13270,13270,13270,137
20240731,191500,49855450,13270,13270,13270,13270,0
20240731,191400,49855450,13270,13270,13270,13270,0
20240731,191300,49855450,13270,13270,13270,13270,0
20240731,191200,49855450,13270,13270,13270,13270,0
20240731,191100,49855450,13270,13270,13270,13270,0
20240731,191000,49855450,13270,13270,13270,13270,0
20240731,190900,49855450,13270,13270,13270,13270,0
20240731,190800,49855450,13270,13270,13270,13270,0
20240731,190700,49855450,13270,13270,13270,13270,0
20240731,190600,49855450,13270,13270,13270,13270,0
20240731,190500,49855450,13270,13270,13270,13270,0
20240731,190400,49855450,13270,13270,13270,13270,0
20240731,190300,49855450,13270,13270,13270,13270,0
20240731,190200,49855450,13270,13270,13270,13270,0
20240731,190100,49855450,13270,13270,13270,13270,0
20240731,190000,49855450,13270,13270,13270,13270,0
20240731,185900,49855450,13270,13270,13270,13270,0
20240731,185800,49855450,13270,13270,13270,13270,0
20240731,185700,49855450,13270,13270,13270,13270,0
20240731,185600,49855450,13270,13270,13270,13270,0
20240731,185500,49855450,13270,13270,13270,13270,0
20240731,185400,49855450,13270,13270,13270,13270,0
20240731,185300,49855450,13270,13270,13270,13270,0
20240731,185200,49855450,13270,13270,13270,13270,0
20240731,185100,49855450,13270,13270,13270,13270,0
20240731,185000,49855450,13270,13270,13270,13270,0
20240731,184900,49855450,13270,13270,13270,13270,0
20240731,184800,49855450,13270,13270,13270,13270,0
20240731,184700,49855450,13270,13270,13270,13270,0
20240731,184600,49855450,13270,13270,13270,13270,137
20240731,184500,49855450,13270,13270,13270,13270,0
20240731,184400,49855450,13270,13270,13270,13270,0
20240731,184300,49855450,13270,13270,13270,13270,0
20240731,184200,49855450,13270,13270,13270,13270,0
20240731,184100,49855450,13270,13270,13270,13270,0
20240731,184000,49855450,13270,13270,13270,13270,0
20240731,183900,49855450,13270,13270,13270,13270,0
20240731,183800,49855450,13270,13270,13270,13270,0
20240731,183700,49855450,13270,13270,13270,13270,0
20240731,183600,49855450,13270,13270,13270,13270,0
20240731,183500,49855450,13270,13270,13270,13270,0
20240731,183400,49855450,13270,13270,13270,13270,0
20240731,183300,49855450,13270,13270,13270,13270,0
20240731,183200,49855450,13270,13270,13270,13270,0
20240731,183100,49855450,13270,13270,13270,13270,0
20240731,183000,49855450,13270,13270,13270,13270,0
20240731,182900,49855450,13270,13270,13270,13270,0
20240731,182800,49855450,13270,13270,13270,13270,0
20240731,182700,49855450,13270,13270,13270,13270,0
20240731,182600,49855450,13270,13270,13270,13270,0
20240731,182500,49855450,13270,13270,13270,13270,0
20240731,182400,49855450,13270,13270,13270,13270,0
20240731,182300,49855450,13270,13270,13270,13270,0
20240731,182200,49855450,13270,13270,13270,13270,0
20240731,182100,49855450,13270,13270,13270,13270,0
20240731,182000,49855450,13270,13270,13270,13270,0
20240731,181900,49855450,13270,13270,13270,13270,0
20240731,181800,49855450,13270,13270,13270,13270,0
20240731,181700,49855450,13270,13270,13270,13270,0
20240731,181600,49855450,13270,13270,13270,13270,137
20240731,181500,49855450,13270,13270,13270,13270,0
20240731,181400,49855450,13270,13270,13270,13270,0
20240731,181300,49855450,13270,13270,13270,13270,0
20240731,181200,49855450,13270,13270,13270,13270,0
20240731,181100,49855450,13270,13270,13270,13270,0
20240731,181000,49855450,13270,13270,13270,13270,0
20240731,180900,49855450,13270,13270,13270,13270,0
20240731,180800,49855450,13270,13270,13270,13270,0
20240731,180700,49855450,13270,13270,13270,13270,0
20240731,180600,49855450,13270,13270,13270,13270,0
20240731,180500,49855450,13270,13270,13270,13270,0
20240731,180400,49855450,13270,13270,13270,13270,0
20240731,180300,49855450,13270,13270,13270,13270,0
20240731,180200,49855450,13270,13270,13270,13270,0
20240731,180100,49855450,13270,13270,13270,13270,0
20240731,180000,49855450,13270,13270,13270,13270,0
20240731,175900,49855450,13270,13270,13270,13270,0
20240731,175800,49855450,13270,13270,13270,13270,0
20240731,175700,49855450,13270,13270,13270,13270,0
20240731,175600,49855450,13270,13270,13270,13270,0
20240731,175500,49855450,13270,13270,13270,13270,0
20240731,175400,49855450,13270,13270,13270,13270,0
20240731,175300,49855450,13270,13270,13270,13270,0
20240731,175200,49855450,13270,13270,13270,13270,0
20240731,175100,49855450,13270,13270,13270,13270,0
20240731,175000,49855450,13270,13270,13270,13270,0
20240731,174900,49855450,13270,13270,13270,13270,0
20240731,174800,49855450,13270,13270,13270,13270,0
20240731,174700,49855450,13270,13270,13270,13270,0
20240731,174600,49855450,13270,13270,13270,13270,137
20240731,174500,49855450,13270,13270,13270,13270,0
20240731,174400,49855450,13270,13270,13270,13270,0
20240731,174300,49855450,13270,13270,13270,13270,0
20240731,174200,49855450,13270,13270,13270,13270,0
20240731,174100,49855450,13270,13270,13270,13270,0
20240731,174000,49855450,13270,13270,13270,13270,0
20240731,173900,49855450,13270,13270,13270,13270,0
20240731,173800,49855450,13270,13270,13270,13270,0
20240731,173700,49855450,13270,13270,13270,13270,0
20240731,173600,49855450,13270,13270,13270,13270,0
20240731,173500,49855450,13270,13270,13270,13270,0
20240731,173400,49855450,13270,13270,13270,13270,0
20240731,173300,49855450,13270,13270,13270,13270,0
20240731,173200,49855450,13270,13270,13270,13270,0
20240731,173100,49855450,13270,13270,13270,13270,0
20240731,173000,49855450,13270,13270,13270,13270,0
20240731,172900,49855450,13270,13270,13270,13270,0
20240731,172800,49855450,13270,13270,13270,13270,0
20240731,172700,49855450,13270,13270,13270,13270,0
20240731,172600,49855450,13270,13270,13270,13270,0
20240731,172500,49855450,13270,13270,13270,13270,0
20240731,172400,49855450,13270,13270,13270,13270,0
20240731,172300,49855450,13270,13270,13270,13270,0
20240731,172200,49855450,13270,13270,13270,13270,0
20240731,172100,49855450,13270,13270,13270,13270,0
20240731,172000,49855450,13270,13270,13270,13270,0
20240731,171900,49855450,13270,13270,13270,13270,0
20240731,171800,49855450,13270,13270,13270,13270,0
20240731,171700,49855450,13270,13270,13270,13270,0
20240731,171600,49855450,13270,13270,13270,13270,137
20240731,171500,49855450,13270,13270,13270,13270,0
20240731,171400,49855450,13270,13270,13270,13270,0
20240731,171300,49855450,13270,13270,13270,13270,0
20240731,171200,49855450,13270,13270,13270,13270,0
20240731,171100,49855450,13270,13270,13270,13270,0
20240731,171000,49855450,13270,13270,13270,13270,0
20240731,170900,49855450,13270,13270,13270,13270,0
20240731,170800,49855450,13270,13270,13270,13270,0
20240731,170700,49855450,13270,13270,13270,13270,0
20240731,170600,49855450,13270,13270,13270,13270,0
20240731,170500,49855450,13270,13270,13270,13270,0
20240731,170400,49855450,13270,13270,13270,13270,0
20240731,170300,49855450,13270,13270,13270,13270,0
20240731,170200,49855450,13270,13270,13270,13270,0
20240731,170100,49855450,13270,13270,13270,13270,0
20240731,170000,49855450,13270,13270,13270,13270,0
20240731,165900,49855450,13270,13270,13270,13270,0
20240731,165800,49855450,13270,13270,13270,13270,0
20240731,165700,49855450,13270,13270,13270,13270,0
20240731,165600,49855450,13270,13270,13270,13270,0
20240731,165500,49855450,13270,13270,13270,13270,0
20240731,165400,49855450,13270,13270,13270,13270,0
20240731,165300,49855450,13270,13270,13270,13270,0
20240731,165200,49855450,13270,13270,13270,13270,0
20240731,165100,49855450,13270,13270,13270,13270,0
20240731,165000,49855450,13270,13270,13270,13270,0
20240731,164900,49855450,13270,13270,13270,13270,0
20240731,164800,49855450,13270,13270,13270,13270,0
20240731,164700,49855450,13270,13270,13270,13270,0
20240731,164600,49855450,13270,13270,13270,13270,137
20240731,164500,49855450,13270,13270,13270,13270,0
20240731,164400,49855450,13270,13270,13270,13270,0
20240731,164300,49855450,13270,13270,13270,13270,0
20240731,164200,49855450,13270,13270,13270,13270,0
20240731,164100,49855450,13270,13270,13270,13270,0
20240731,164000,49855450,13270,13270,13270,13270,0
20240731,163900,49855450,13270,13270,13270,13270,0
20240731,163800,49855450,13270,13270,13270,13270,0
20240731,163700,49855450,13270,13270,13270,13270,0
20240731,163600,49855450,13270,13270,13270,13270,0
20240731,163500,49855450,13270,13270,13270,13270,0
20240731,163400,49855450,13270,13270,13270,13270,0
20240731,163300,49855450,13270,13270,13270,13270,0
20240731,163200,49855450,13270,13270,13270,13270,0
20240731,163100,49855450,13270,13270,13270,13270,0
20240731,163000,49855450,13270,13270,13270,13270,0
20240731,162900,49855450,13270,13270,13270,13270,0
20240731,162800,49855450,13270,13270,13270,13270,0
20240731,162700,49855450,13270,13270,13270,13270,0
20240731,162600,49855450,13270,13270,13270,13270,0
20240731,162500,49855450,13270,13270,13270,13270,0
20240731,162400,49855450,13270,13270,13270,13270,0
20240731,162300,49855450,13270,13270,13270,13270,0
20240731,162200,49855450,13270,13270,13270,13270,0
20240731,162100,49855450,13270,13270,13270,13270,0
20240731,162000,49855450,13270,13270,13270,13270,0
20240731,161900,49855450,13270,13270,13270,13270,0
20240731,161800,49855450,13270,13270,13270,13270,0
20240731,161700,49855450,13270,13270,13270,13270,0
20240731,161600,49855450,13270,13270,13270,13270,137
20240731,161500,49855450,13270,13270,13270,13270,0
20240731,161400,49855450,13270,13270,13270,13270,0
20240731,161300,49855450,13270,13270,13270,13270,0
20240731,161200,49855450,13270,13270,13270,13270,0
20240731,161100,49855450,13270,13270,13270,13270,0
20240731,161000,49855450,13270,13270,13270,13270,0
20240731,160900,49855450,13270,13270,13270,13270,0
20240731,160800,49855450,13270,13270,13270,13270,0
20240731,160700,49855450,13270,13270,13270,13270,0
20240731,160600,49855450,13270,13270,13270,13270,0
20240731,160500,49855450,13270,13270,13270,13270,0
20240731,160400,49855450,13270,13270,13270,13270,0
20240731,160300,49855450,13270,13270,13270,13270,0
20240731,160200,49855450,13270,13270,13270,13270,0
20240731,160100,49855450,13270,13270,13270,13270,0
20240731,160000,49855450,13270,13270,13270,13270,0
20240731,155900,49855450,13270,13270,13270,13270,0
20240731,155800,49855450,13270,13270,13270,13270,0
20240731,155700,49855450,13270,13270,13270,13270,0
20240731,155600,49855450,13270,13270,13270,13270,0
20240731,155500,49855450,13270,13270,13270,13270,0
20240731,155400,49855450,13270,13270,13270,13270,0
20240731,155300,49855450,13270,13270,13270,13270,0
20240731,155200,49855450,13270,13270,13270,13270,0
20240731,155100,49855450,13270,13270,13270,13270,0
20240731,155000,49855450,13270,13270,13270,13270,0
20240731,154900,49855450,13270,13270,13270,13270,0
20240731,154800,49855450,13270,13270,13270,13270,0
20240731,154700,49855450,13270,13270,13270,13270,0
20240731,154600,49855450,13270,13270,13270,13270,137
20240731,154500,49855450,13270,13270,13270,13270,0
20240731,154400,49855450,13270,13270,13270,13270,0
20240731,154300,49855450,13270,13270,13270,13270,0
20240731,154200,49855450,13270,13270,13270,13270,0
20240731,154100,49855450,13270,13270,13270,13270,0
20240731,154000,49855450,13270,13270,13270,13270,0
20240731,153900,49855450,13270,13270,13270,13270,0
20240731,153800,49855450,13270,13270,13270,13270,0
20240731,153700,49855450,13270,13270,13270,13270,0
20240731,153600,49855450,13270,13270,13270,13270,0
20240731,153500,49855450,13270,13270,13270,13270,0
20240731,153400,49855450,13270,13270,13270,13270,0
20240731,153300,49855450,13270,13270,13270,13270,0
20240731,153200,49855450,13270,13270,13270,13270,0
20240731,153100,49855450,13270,13270,13270,13270,0
20240731,153000,49855450,13270,13270,13270,13270,137
20240731,152900,48037460,13270,13270,13270,13270,0
20240731,152800,48037460,13270,13270,13270,13270,0
20240731,152700,48037460,13270,13270,13270,13270,0
20240731,152600,48037460,13270,13270,13270,13270,0
20240731,152500,48037460,13270,13270,13270,13270,0
20240731,152400,48037460,13270,13270,13270,13270,0
20240731,152300,48037460,13270,13270,13270,13270,0
20240731,152200,48037460,13270,13270,13270,13270,0
20240731,152100,48037460,13270,13270,13270,13270,0
20240731,152000,48037460,13270,13270,13270,13270,0
20240731,151900,48037460,13270,13270,13270,13270,10
20240731,151800,47904760,13270,13270,13270,13270,10
20240731,151700,47772060,13270,13270,13270,13270,0
20240731,151600,47772060,13270,13270,13270,13270,1
20240731,151500,47758790,13130,13130,13130,13130,0
20240731,151400,47758790,13130,13210,13210,13130,305
20240731,151300,43741850,13230,13230,13230,13230,0
20240731,151200,43741850,13230,13230,13230,13230,0
20240731,151100,43741850,13230,13230,13230,13230,0
20240731,151000,43741850,13230,13230,13230,13230,0
20240731,150900,43741850,13230,13230,13230,13230,0
20240731,150800,43741850,13230,13230,13230,13230,0
20240731,150700,43741850,13230,13230,13230,13230,0
20240731,150600,43741850,13230,13230,13230,13230,0
20240731,150500,43741850,13230,13230,13230,13230,2
20240731,150400,43715390,13250,13270,13270,13250,3
20240731,150300,43675620,13280,13280,13280,13280,0
20240731,150200,43675620,13280,13280,13280,13280,0
20240731,150100,43675620,13280,13250,13280,13250,6
20240731,150000,43596060,13250,13250,13250,13250,0
20240731,145900,43596060,13250,13250,13250,13250,0
20240731,145800,43596060,13250,13250,13250,13250,0
20240731,145700,43596060,13250,13250,13250,13250,0
20240731,145600,43596060,13250,13250,13250,13250,0
20240731,145500,43596060,13250,13250,13250,13250,0
20240731,145400,43596060,13250,13250,13250,13250,0
20240731,145300,43596060,13250,13250,13250,13250,0
20240731,145200,43596060,13250,13250,13250,13250,0
20240731,145100,43596060,13250,13250,13250,13250,0
20240731,145000,43596060,13250,13250,13250,13250,1
20240731,144900,43582810,13210,13210,13210,13210,0
20240731,144800,43582810,13210,13210,13210,13210,8
20240731,144700,43477130,13250,13250,13250,13250,2
20240731,144600,43450630,13250,13250,13250,13250,0
20240731,144500,43450630,13250,13250,13250,13250,0
20240731,144400,43450630,13250,13250,13250,13250,0
20240731,144300,43450630,13250,13250,13250,13250,0
20240731,144200,43450630,13250,13250,13250,13250,0
20240731,144100,43450630,13250,13250,13250,13250,0
20240731,144000,43450630,13250,13250,13250,13250,0
20240731,143900,43450630,13250,13250,13250,13250,0
20240731,143800,43450630,13250,13250,13250,13250,0
20240731,143700,43450630,13250,13250,13250,13250,0
20240731,143600,43450630,13250,13250,13250,13250,0
20240731,143500,43450630,13250,13250,13250,13250,0
20240731,143400,43450630,13250,13250,13250,13250,0
20240731,143300,43450630,13250,13250,13250,13250,0
20240731,143200,43450630,13250,13250,13250,13250,0
20240731,143100,43450630,13250,13250,13250,13250,0
20240731,143000,43450630,13250,13250,13250,13250,0
20240731,142900,43450630,13250,13250,13250,13250,0
20240731,142800,43450630,13250,13240,13250,13240,8
20240731,142700,43344700,13240,13240,13240,13240,0
20240731,142600,43344700,13240,13240,13240,13240,0
20240731,142500,43344700,13240,13240,13240,13240,0
20240731,142400,43344700,13240,13240,13240,13240,0
20240731,142300,43344700,13240,13240,13240,13240,1
20240731,142200,43331460,13210,13210,13210,13210,0
20240731,142100,43331460,13210,13210,13210,13210,0
20240731,142000,43331460,13210,13210,13210,13210,256
20240731,141900,39949700,13210,13210,13210,13210,0
20240731,141800,39949700,13210,13210,13210,13210,0
20240731,141700,39949700,13210,13210,13210,13210,0
20240731,141600,39949700,13210,13210,13210,13210,0
20240731,141500,39949700,13210,13210,13210,13210,0
20240731,141400,39949700,13210,13210,13210,13210,0
20240731,141300,39949700,13210,13210,13210,13210,0
20240731,141200,39949700,13210,13210,13210,13210,5
20240731,141100,39883650,13210,13210,13210,13210,0
20240731,141000,39883650,13210,13210,13210,13210,5
20240731,140900,39817600,13210,13210,13210,13210,10
20240731,140800,39685500,13250,13250,13250,13250,0
20240731,140700,39685500,13250,13250,13250,13250,0
20240731,140600,39685500,13250,13250,13250,13250,0
20240731,140500,39685500,13250,13250,13250,13250,0
20240731,140400,39685500,13250,13250,13250,13250,0
20240731,140300,39685500,13250,13250,13250,13250,0
20240731,140200,39685500,13250,13250,13250,13250,0
20240731,140100,39685500,13250,13250,13250,13250,0
20240731,140000,39685500,13250,13250,13250,13250,0
20240731,135900,39685500,13250,13250,13250,13250,1
20240731,135800,39672250,13210,13210,13210,13210,0
20240731,135700,39672250,13210,13210,13210,13210,0
20240731,135600,39672250,13210,13210,13210,13210,0
20240731,135500,39672250,13210,13210,13210,13210,0
20240731,135400,39672250,13210,13210,13210,13210,18
20240731,135300,39434470,13210,13210,13210,13210,0
20240731,135200,39434470,13210,13210,13210,13210,0
20240731,135100,39434470,13210,13210,13210,13210,0
20240731,135000,39434470,13210,13210,13210,13210,0
20240731,134900,39434470,13210,13210,13210,13210,0
20240731,134800,39434470,13210,13210,13210,13210,0
20240731,134700,39434470,13210,13210,13210,13210,0
20240731,134600,39434470,13210,13210,13210,13210,200
20240731,134500,36792470,13270,13270,13270,13270,0
20240731,134400,36792470,13270,13270,13270,13270,0
20240731,134300,36792470,13270,13270,13270,13270,0
20240731,134200,36792470,13270,13270,13270,13270,0
20240731,134100,36792470,13270,13270,13270,13270,1
20240731,134000,36779200,13260,13260,13260,13260,0
20240731,133900,36779200,13260,13260,13260,13260,0
20240731,133800,36779200,13260,13260,13260,13260,0
20240731,133700,36779200,13260,13260,13260,13260,3
20240731,133600,36739420,13260,13260,13260,13260,3
20240731,133500,36699640,13260,13260,13260,13260,0
20240731,133400,36699640,13260,13260,13260,13260,0
20240731,133300,36699640,13260,13260,13260,13260,0
20240731,133200,36699640,13260,13260,13260,13260,0
20240731,133100,36699640,13260,13260,13260,13260,1
20240731,133000,36686380,13210,13210,13210,13210,0
20240731,132900,36686380,13210,13210,13210,13210,2
20240731,132800,36659960,13260,13260,13260,13260,0
20240731,132700,36659960,13260,13260,13260,13260,0
20240731,132600,36659960,13260,13260,13260,13260,0
20240731,132500,36659960,13260,13220,13260,13210,41
20240731,132400,36118290,13210,13210,13210,13210,0
20240731,132300,36118290,13210,13210,13210,13210,0
20240731,132200,36118290,13210,13210,13210,13210,0
20240731,132100,36118290,13210,13210,13210,13210,0
20240731,132000,36118290,13210,13210,13210,13210,0
20240731,131900,36118290,13210,13210,13210,13210,0
20240731,131800,36118290,13210,13210,13210,13210,0
20240731,131700,36118290,13210,13210,13210,13210,0
20240731,131600,36118290,13210,13210,13210,13210,0
20240731,131500,36118290,13210,13210,13210,13210,39
20240731,131400,35603100,13270,13270,13270,13270,0
20240731,131300,35603100,13270,13270,13270,13270,0
20240731,131200,35603100,13270,13270,13270,13270,0
20240731,131100,35603100,13270,13270,13270,13270,0
20240731,131000,35603100,13270,13270,13270,13270,1
20240731,130900,35589830,13210,13210,13210,13210,0
20240731,130800,35589830,13210,13210,13210,13210,0
20240731,130700,35589830,13210,13210,13210,13210,0
20240731,130600,35589830,13210,13210,13210,13210,0
20240731,130500,35589830,13210,13210,13210,13210,0
20240731,130400,35589830,13210,13210,13210,13210,1
20240731,130300,35576620,13210,13220,13220,13210,120
20240731,130200,33991410,13270,13270,13270,13270,0
20240731,130100,33991410,13270,13270,13270,13270,0
20240731,130000,33991410,13270,13270,13270,13270,0
20240731,125900,33991410,13270,13270,13270,13270,0
20240731,125800,33991410,13270,13270,13270,13270,1
20240731,125700,33978140,13220,13240,13240,13220,3
20240731,125600,33938450,13280,13280,13280,13280,10
20240731,125500,33805650,13270,13270,13270,13270,0
20240731,125400,33805650,13270,13270,13270,13270,0
20240731,125300,33805650,13270,13270,13270,13270,0
20240731,125200,33805650,13270,13270,13270,13270,0
20240731,125100,33805650,13270,13270,13270,13270,0
20240731,125000,33805650,13270,13270,13270,13270,2
20240731,124900,33779110,13270,13270,13270,13270,0
20240731,124800,33779110,13270,13270,13270,13270,0
20240731,124700,33779110,13270,13270,13270,13270,0
20240731,124600,33779110,13270,13270,13270,13270,0
20240731,124500,33779110,13270,13270,13270,13270,0
20240731,124400,33779110,13270,13270,13270,13270,1
20240731,124300,33765840,13280,13280,13280,13280,0
20240731,124200,33765840,13280,13280,13280,13280,0
20240731,124100,33765840,13280,13280,13280,13280,0
20240731,124000,33765840,13280,13280,13280,13280,0
20240731,123900,33765840,13280,13280,13280,13280,0
20240731,123800,33765840,13280,13280,13280,13280,0
20240731,123700,33765840,13280,13280,13280,13280,0
20240731,123600,33765840,13280,13280,13280,13280,0
20240731,123500,33765840,13280,13280,13280,13280,0
20240731,123400,33765840,13280,13230,13280,13210,82
20240731,123300,32681440,13280,13280,13280,13280,0
20240731,123200,32681440,13280,13280,13280,13280,0
20240731,123100,32681440,13280,13280,13280,13280,0
20240731,123000,32681440,13280,13280,13280,13280,0
20240731,122900,32681440,13280,13280,13280,13280,0
20240731,122800,32681440,13280,13280,13280,13280,0
20240731,122700,32681440,13280,13280,13280,13280,0
20240731,122600,32681440,13280,13280,13280,13280,0
20240731,122500,32681440,13280,13280,13280,13280,6
20240731,122400,32601760,13280,13280,13280,13280,0
20240731,122300,32601760,13280,13280,13280,13280,0
20240731,122200,32601760,13280,13280,13280,13280,10
20240731,122100,32468960,13290,13290,13290,13290,0
20240731,122000,32468960,13290,13290,13290,13290,0
20240731,121900,32468960,13290,13290,13290,13290,0
20240731,121800,32468960,13290,13290,13290,13290,0
20240731,121700,32468960,13290,13290,13290,13290,0
20240731,121600,32468960,13290,13290,13290,13290,83
20240731,121500,31365890,13290,13280,13290,13280,179
20240731,121400,28987740,13280,13280,13280,13280,0
20240731,121300,28987740,13280,13280,13280,13280,0
20240731,121200,28987740,13280,13280,13280,13280,0
20240731,121100,28987740,13280,13280,13280,13280,1
20240731,121000,28974460,13230,13230,13230,13230,0
20240731,120900,28974460,13230,13230,13230,13230,0
20240731,120800,28974460,13230,13230,13230,13230,0
20240731,120700,28974460,13230,13230,13230,13230,0
20240731,120600,28974460,13230,13230,13230,13230,0
20240731,120500,28974460,13230,13290,13290,13230,61
20240731,120400,28164490,13290,13300,13300,13290,30
20240731,120300,27765690,13300,13300,13300,13300,1
20240731,120200,27752390,13290,13290,13290,13290,31
20240731,120100,27340400,13290,13280,13290,13280,45
20240731,120000,26742500,13230,13230,13230,13230,0
20240731,115900,26742500,13230,13230,13230,13230,0
20240731,115800,26742500,13230,13230,13230,13230,0
20240731,115700,26742500,13230,13230,13230,13230,0
20240731,115600,26742500,13230,13230,13230,13230,0
20240731,115500,26742500,13230,13230,13230,13230,1
20240731,115400,26729270,13280,13280,13280,13280,0
20240731,115300,26729270,13280,13280,13280,13280,0
20240731,115200,26729270,13280,13280,13280,13280,85
20240731,115100,25600470,13280,13250,13280,13220,51
20240731,115000,24924960,13280,13280,13280,13280,1
20240731,114900,24911680,13250,13250,13250,13250,264
20240731,114800,21413680,13250,13250,13250,13250,0
20240731,114700,21413680,13250,13250,13250,13250,0
20240731,114600,21413680,13250,13250,13250,13250,0
20240731,114500,21413680,13250,13250,13250,13250,0
20240731,114400,21413680,13250,13250,13250,13250,0
20240731,114300,21413680,13250,13250,13250,13250,4
20240731,114200,21360680,13250,13250,13250,13250,0
20240731,114100,21360680,13250,13250,13250,13250,0
20240731,114000,21360680,13250,13250,13250,13250,0
20240731,113900,21360680,13250,13250,13250,13250,0
20240731,113800,21360680,13250,13250,13250,13250,0
20240731,113700,21360680,13250,13250,13250,13250,5
20240731,113600,21294430,13210,13200,13210,13200,195
20240731,113500,18719660,13150,13150,13150,13150,0
20240731,113400,18719660,13150,13150,13150,13150,0
20240731,113300,18719660,13150,13150,13150,13150,0
20240731,113200,18719660,13150,13150,13150,13150,0
20240731,113100,18719660,13150,13150,13150,13150,0
20240731,113000,18719660,13150,13150,13150,13150,0
20240731,112900,18719660,13150,13150,13150,13150,0
20240731,112800,18719660,13150,13150,13150,13150,0
20240731,112700,18719660,13150,13150,13150,13150,0
20240731,112600,18719660,13150,13150,13150,13150,0
20240731,112500,18719660,13150,13150,13150,13150,0
20240731,112400,18719660,13150,13150,13150,13150,5
20240731,112300,18653910,13150,13150,13150,13150,0
20240731,112200,18653910,13150,13150,13150,13150,0
20240731,112100,18653910,13150,13150,13150,13150,0
20240731,112000,18653910,13150,13150,13150,13150,0
20240731,111900,18653910,13150,13150,13150,13150,0
20240731,111800,18653910,13150,13150,13150,13150,1
20240731,111700,18640760,13200,13200,13200,13200,0
20240731,111600,18640760,13200,13190,13200,13190,2
20240731,111500,18614370,13150,13150,13150,13150,0
20240731,111400,18614370,13150,13150,13150,13150,0
20240731,111300,18614370,13150,13150,13150,13150,0
20240731,111200,18614370,13150,13150,13150,13150,0
20240731,111100,18614370,13150,13150,13150,13150,0
20240731,111000,18614370,13150,13150,13150,13150,0
20240731,110900,18614370,13150,13150,13150,13150,0
20240731,110800,18614370,13150,13150,13150,13150,0
20240731,110700,18614370,13150,13150,13150,13150,0
20240731,110600,18614370,13150,13150,13150,13150,0
20240731,110500,18614370,13150,13150,13150,13150,0
20240731,110400,18614370,13150,13150,13150,13150,2
20240731,110300,18588070,13150,13150,13150,13150,0
20240731,110200,18588070,13150,13150,13150,13150,0
20240731,110100,18588070,13150,13150,13150,13150,0
20240731,110000,18588070,13150,13150,13150,13150,0
20240731,105900,18588070,13150,13150,13150,13150,0
20240731,105800,18588070,13150,13150,13150,13150,0
20240731,105700,18588070,13150,13150,13150,13150,0
20240731,105600,18588070,13150,13150,13150,13150,0
20240731,105500,18588070,13150,13150,13150,13150,0
20240731,105400,18588070,13150,13150,13150,13150,13
20240731,105300,18417120,13150,13150,13150,13150,0
20240731,105200,18417120,13150,13150,13150,13150,0
20240731,105100,18417120,13150,13150,13150,13150,0
20240731,105000,18417120,13150,13150,13150,13150,0
20240731,104900,18417120,13150,13150,13150,13150,5
20240731,104800,18351370,13150,13150,13150,13150,58
20240731,104700,17588670,13150,13150,13150,13150,1
20240731,104600,17575520,13170,13170,13170,13170,0
20240731,104500,17575520,13170,13170,13170,13170,0
20240731,104400,17575520,13170,13170,13170,13170,0
20240731,104300,17575520,13170,13170,13170,13170,0
20240731,104200,17575520,13170,13170,13170,13170,3
20240731,104100,17536010,13210,13210,13210,13210,0
20240731,104000,17536010,13210,13210,13210,13210,0
20240731,103900,17536010,13210,13210,13210,13210,0
20240731,103800,17536010,13210,13210,13210,13210,0
20240731,103700,17536010,13210,13210,13210,13210,0
20240731,103600,17536010,13210,13210,13210,13210,0
20240731,103500,17536010,13210,13210,13210,13210,0
20240731,103400,17536010,13210,13210,13210,13210,1
20240731,103300,17522800,13210,13210,13210,13210,0
20240731,103200,17522800,13210,13210,13210,13210,0
20240731,103100,17522800,13210,13210,13210,13210,0
20240731,103000,17522800,13210,13210,13210,13210,0
20240731,102900,17522800,13210,13210,13210,13210,2
20240731,102800,17496380,13230,13230,13230,13230,0
20240731,102700,17496380,13230,13240,13240,13230,21
20240731,102600,17218350,13240,13240,13240,13240,0
20240731,102500,17218350,13240,13240,13240,13240,0
20240731,102400,17218350,13240,13240,13240,13240,0
20240731,102300,17218350,13240,13240,13240,13240,1
20240731,102200,17205110,13240,13240,13240,13240,0
20240731,102100,17205110,13240,13140,13240,13140,124
20240731,102000,15575650,13140,13140,13140,13140,0
20240731,101900,15575650,13140,13140,13140,13140,0
20240731,101800,15575650,13140,13140,13140,13140,0
20240731,101700,15575650,13140,13140,13140,13140,6
20240731,101600,15496810,13140,13140,13140,13140,25
20240731,101500,15168310,13140,13140,13140,13140,0
20240731,101400,15168310,13140,13140,13140,13140,0
20240731,101300,15168310,13140,13160,13160,13140,36
20240731,101200,14694990,13170,13170,13170,13170,0
20240731,101100,14694990,13170,13250,13250,13170,50
20240731,101000,14033110,13250,13250,13250,13250,0
20240731,100900,14033110,13250,13250,13250,13250,0
20240731,100800,14033110,13250,13250,13250,13250,0
20240731,100700,14033110,13250,13250,13250,13250,0
20240731,100600,14033110,13250,13250,13250,13250,0
20240731,100500,14033110,13250,13250,13250,13250,0
20240731,100400,14033110,13250,13250,13250,13250,0
20240731,100300,14033110,13250,13250,13250,13250,1
20240731,100200,14019860,13240,13240,13240,13240,3
20240731,100100,13980140,13240,13240,13240,13240,0
20240731,100000,13980140,13240,13170,13240,13170,2
20240731,095900,13953730,13250,13250,13250,13250,0
20240731,095800,13953730,13250,13250,13250,13250,0
20240731,095700,13953730,13250,13240,13250,13240,5
20240731,095600,13887520,13240,13240,13240,13240,1
20240731,095500,13874280,13170,13170,13170,13170,5
20240731,095400,13808430,13160,13160,13160,13160,0
20240731,095300,13808430,13160,13160,13160,13160,0
20240731,095200,13808430,13160,13240,13240,13160,21
20240731,095100,13530470,13240,13240,13240,13240,1
20240731,095000,13517230,13250,13250,13250,13250,0
20240731,094900,13517230,13250,13250,13250,13250,1
20240731,094800,13503980,13250,13250,13250,13250,0
20240731,094700,13503980,13250,13250,13250,13250,0
20240731,094600,13503980,13250,13250,13250,13250,0
20240731,094500,13503980,13250,13250,13250,13250,0
20240731,094400,13503980,13250,13250,13250,13250,0
20240731,094300,13503980,13250,13250,13250,13250,4
20240731,094200,13450980,13250,13220,13250,13220,313
20240731,094100,9310620,13220,13220,13220,13220,0
20240731,094000,9310620,13220,13220,13220,13220,0
20240731,093900,9310620,13220,13220,13220,13220,0
20240731,093800,9310620,13220,13220,13220,13220,0
20240731,093700,9310620,13220,13220,13220,13220,0
20240731,093600,9310620,13220,13220,13220,13220,0
20240731,093500,9310620,13220,13220,13220,13220,1
20240731,093400,9297400,13230,13230,13230,13230,0
20240731,093300,9297400,13230,13230,13230,13230,1
20240731,093200,9284170,13140,13140,13140,13140,0
20240731,093100,9284170,13140,13160,13160,13140,48
20240731,093000,8653090,13250,13250,13250,13250,0
20240731,092900,8653090,13250,13250,13250,13250,0
20240731,092800,8653090,13250,13250,13250,13250,0
20240731,092700,8653090,13250,13250,13250,13250,0
20240731,092600,8653090,13250,13250,13250,13250,20
20240731,092500,8388090,13250,13250,13250,13250,0
20240731,092400,8388090,13250,13250,13250,13250,80
20240731,092300,7328090,13290,13290,13290,13290,0
20240731,092200,7328090,13290,13290,13290,13290,0
20240731,092100,7328090,13290,13290,13290,13290,1
20240731,092000,7314800,13290,13290,13290,13290,0
20240731,091900,7314800,13290,13290,13290,13290,8
20240731,091800,7208480,13300,13200,13300,13200,181
20240731,091700,4806180,13150,13150,13150,13150,99
20240731,091600,3504330,13150,13150,13150,13150,0
20240731,091500,3504330,13150,13150,13150,13150,1
20240731,091400,3491180,13150,13150,13150,13150,0
20240731,091300,3491180,13150,13140,13150,13130,210
20240731,091200,733580,13150,13150,13150,13150,0
20240731,091100,733580,13150,13150,13150,13150,1
20240731,091000,720430,13150,13150,13150,13150,1
20240731,090900,707280,13150,13150,13150,13150,0
20240731,090800,707280,13150,13150,13150,13150,1
20240731,090700,694130,13130,13130,13130,13130,0
20240731,090600,694130,13130,13130,13130,13130,0
20240731,090500,694130,13130,13130,13130,13130,9
20240731,090400,575960,13090,13090,13090,13090,8
20240731,090300,0,13090,13090,13090,13090,0
20240731,090200,0,13090,13090,13090,13090,0
20240731,090100,0,13090,13090,13090,13090,0
20240731,090000,0,13090,13090,13090,13090,0