KissMeData/138080/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,201900,187354630,11350,11350,11350,11350,113
20240731,201800,187354630,11350,11350,11350,11350,0
20240731,201700,187354630,11350,11350,11350,11350,0
20240731,201600,187354630,11350,11350,11350,11350,0
20240731,201500,187354630,11350,11350,11350,11350,0
20240731,201400,187354630,11350,11350,11350,11350,0
20240731,201300,187354630,11350,11350,11350,11350,0
20240731,201200,187354630,11350,11350,11350,11350,0
20240731,201100,187354630,11350,11350,11350,11350,0
20240731,201000,187354630,11350,11350,11350,11350,0
20240731,200900,187354630,11350,11350,11350,11350,0
20240731,200800,187354630,11350,11350,11350,11350,0
20240731,200700,187354630,11350,11350,11350,11350,0
20240731,200600,187354630,11350,11350,11350,11350,0
20240731,200500,187354630,11350,11350,11350,11350,0
20240731,200400,187354630,11350,11350,11350,11350,0
20240731,200300,187354630,11350,11350,11350,11350,0
20240731,200200,187354630,11350,11350,11350,11350,0
20240731,200100,187354630,11350,11350,11350,11350,0
20240731,200000,187354630,11350,11350,11350,11350,0
20240731,195900,187354630,11350,11350,11350,11350,0
20240731,195800,187354630,11350,11350,11350,11350,0
20240731,195700,187354630,11350,11350,11350,11350,0
20240731,195600,187354630,11350,11350,11350,11350,0
20240731,195500,187354630,11350,11350,11350,11350,0
20240731,195400,187354630,11350,11350,11350,11350,0
20240731,195300,187354630,11350,11350,11350,11350,0
20240731,195200,187354630,11350,11350,11350,11350,0
20240731,195100,187354630,11350,11350,11350,11350,0
20240731,195000,187354630,11350,11350,11350,11350,0
20240731,194900,187354630,11350,11350,11350,11350,113
20240731,194800,187354630,11350,11350,11350,11350,0
20240731,194700,187354630,11350,11350,11350,11350,0
20240731,194600,187354630,11350,11350,11350,11350,0
20240731,194500,187354630,11350,11350,11350,11350,0
20240731,194400,187354630,11350,11350,11350,11350,0
20240731,194300,187354630,11350,11350,11350,11350,0
20240731,194200,187354630,11350,11350,11350,11350,0
20240731,194100,187354630,11350,11350,11350,11350,0
20240731,194000,187354630,11350,11350,11350,11350,0
20240731,193900,187354630,11350,11350,11350,11350,0
20240731,193800,187354630,11350,11350,11350,11350,0
20240731,193700,187354630,11350,11350,11350,11350,0
20240731,193600,187354630,11350,11350,11350,11350,0
20240731,193500,187354630,11350,11350,11350,11350,0
20240731,193400,187354630,11350,11350,11350,11350,0
20240731,193300,187354630,11350,11350,11350,11350,0
20240731,193200,187354630,11350,11350,11350,11350,0
20240731,193100,187354630,11350,11350,11350,11350,0
20240731,193000,187354630,11350,11350,11350,11350,0
20240731,192900,187354630,11350,11350,11350,11350,0
20240731,192800,187354630,11350,11350,11350,11350,0
20240731,192700,187354630,11350,11350,11350,11350,0
20240731,192600,187354630,11350,11350,11350,11350,0
20240731,192500,187354630,11350,11350,11350,11350,0
20240731,192400,187354630,11350,11350,11350,11350,0
20240731,192300,187354630,11350,11350,11350,11350,0
20240731,192200,187354630,11350,11350,11350,11350,0
20240731,192100,187354630,11350,11350,11350,11350,0
20240731,192000,187354630,11350,11350,11350,11350,0
20240731,191900,187354630,11350,11350,11350,11350,113
20240731,191800,187354630,11350,11350,11350,11350,0
20240731,191700,187354630,11350,11350,11350,11350,0
20240731,191600,187354630,11350,11350,11350,11350,0
20240731,191500,187354630,11350,11350,11350,11350,0
20240731,191400,187354630,11350,11350,11350,11350,0
20240731,191300,187354630,11350,11350,11350,11350,0
20240731,191200,187354630,11350,11350,11350,11350,0
20240731,191100,187354630,11350,11350,11350,11350,0
20240731,191000,187354630,11350,11350,11350,11350,0
20240731,190900,187354630,11350,11350,11350,11350,0
20240731,190800,187354630,11350,11350,11350,11350,0
20240731,190700,187354630,11350,11350,11350,11350,0
20240731,190600,187354630,11350,11350,11350,11350,0
20240731,190500,187354630,11350,11350,11350,11350,0
20240731,190400,187354630,11350,11350,11350,11350,0
20240731,190300,187354630,11350,11350,11350,11350,0
20240731,190200,187354630,11350,11350,11350,11350,0
20240731,190100,187354630,11350,11350,11350,11350,0
20240731,190000,187354630,11350,11350,11350,11350,0
20240731,185900,187354630,11350,11350,11350,11350,0
20240731,185800,187354630,11350,11350,11350,11350,0
20240731,185700,187354630,11350,11350,11350,11350,0
20240731,185600,187354630,11350,11350,11350,11350,0
20240731,185500,187354630,11350,11350,11350,11350,0
20240731,185400,187354630,11350,11350,11350,11350,0
20240731,185300,187354630,11350,11350,11350,11350,0
20240731,185200,187354630,11350,11350,11350,11350,0
20240731,185100,187354630,11350,11350,11350,11350,0
20240731,185000,187354630,11350,11350,11350,11350,0
20240731,184900,187354630,11350,11350,11350,11350,113
20240731,184800,187354630,11350,11350,11350,11350,0
20240731,184700,187354630,11350,11350,11350,11350,0
20240731,184600,187354630,11350,11350,11350,11350,0
20240731,184500,187354630,11350,11350,11350,11350,0
20240731,184400,187354630,11350,11350,11350,11350,0
20240731,184300,187354630,11350,11350,11350,11350,0
20240731,184200,187354630,11350,11350,11350,11350,0
20240731,184100,187354630,11350,11350,11350,11350,0
20240731,184000,187354630,11350,11350,11350,11350,0
20240731,183900,187354630,11350,11350,11350,11350,0
20240731,183800,187354630,11350,11350,11350,11350,0
20240731,183700,187354630,11350,11350,11350,11350,0
20240731,183600,187354630,11350,11350,11350,11350,0
20240731,183500,187354630,11350,11350,11350,11350,0
20240731,183400,187354630,11350,11350,11350,11350,0
20240731,183300,187354630,11350,11350,11350,11350,0
20240731,183200,187354630,11350,11350,11350,11350,0
20240731,183100,187354630,11350,11350,11350,11350,0
20240731,183000,187354630,11350,11350,11350,11350,0
20240731,182900,187354630,11350,11350,11350,11350,0
20240731,182800,187354630,11350,11350,11350,11350,0
20240731,182700,187354630,11350,11350,11350,11350,0
20240731,182600,187354630,11350,11350,11350,11350,0
20240731,182500,187354630,11350,11350,11350,11350,0
20240731,182400,187354630,11350,11350,11350,11350,0
20240731,182300,187354630,11350,11350,11350,11350,0
20240731,182200,187354630,11350,11350,11350,11350,0
20240731,182100,187354630,11350,11350,11350,11350,0
20240731,182000,187354630,11350,11350,11350,11350,0
20240731,181900,187354630,11350,11350,11350,11350,113
20240731,181800,187354630,11350,11350,11350,11350,0
20240731,181700,187354630,11350,11350,11350,11350,0
20240731,181600,187354630,11350,11350,11350,11350,0
20240731,181500,187354630,11350,11350,11350,11350,0
20240731,181400,187354630,11350,11350,11350,11350,0
20240731,181300,187354630,11350,11350,11350,11350,0
20240731,181200,187354630,11350,11350,11350,11350,0
20240731,181100,187354630,11350,11350,11350,11350,0
20240731,181000,187354630,11350,11350,11350,11350,0
20240731,180900,187354630,11350,11350,11350,11350,0
20240731,180800,187354630,11350,11350,11350,11350,0
20240731,180700,187354630,11350,11350,11350,11350,0
20240731,180600,187354630,11350,11350,11350,11350,0
20240731,180500,187354630,11350,11350,11350,11350,0
20240731,180400,187354630,11350,11350,11350,11350,0
20240731,180300,187354630,11350,11350,11350,11350,0
20240731,180200,187354630,11350,11350,11350,11350,0
20240731,180100,187354630,11350,11350,11350,11350,0
20240731,180000,187354630,11350,11350,11350,11350,0
20240731,175900,187354630,11350,11350,11350,11350,0
20240731,175800,187354630,11350,11350,11350,11350,0
20240731,175700,187354630,11350,11350,11350,11350,0
20240731,175600,187354630,11350,11350,11350,11350,0
20240731,175500,187354630,11350,11350,11350,11350,0
20240731,175400,187354630,11350,11350,11350,11350,0
20240731,175300,187354630,11350,11350,11350,11350,0
20240731,175200,187354630,11350,11350,11350,11350,0
20240731,175100,187354630,11350,11350,11350,11350,0
20240731,175000,187354630,11350,11350,11350,11350,0
20240731,174900,187354630,11350,11350,11350,11350,113
20240731,174800,187354630,11350,11350,11350,11350,0
20240731,174700,187354630,11350,11350,11350,11350,0
20240731,174600,187354630,11350,11350,11350,11350,0
20240731,174500,187354630,11350,11350,11350,11350,0
20240731,174400,187354630,11350,11350,11350,11350,0
20240731,174300,187354630,11350,11350,11350,11350,0
20240731,174200,187354630,11350,11350,11350,11350,0
20240731,174100,187354630,11350,11350,11350,11350,0
20240731,174000,187354630,11350,11350,11350,11350,0
20240731,173900,187354630,11350,11350,11350,11350,0
20240731,173800,187354630,11350,11350,11350,11350,0
20240731,173700,187354630,11350,11350,11350,11350,0
20240731,173600,187354630,11350,11350,11350,11350,0
20240731,173500,187354630,11350,11350,11350,11350,0
20240731,173400,187354630,11350,11350,11350,11350,0
20240731,173300,187354630,11350,11350,11350,11350,0
20240731,173200,187354630,11350,11350,11350,11350,0
20240731,173100,187354630,11350,11350,11350,11350,0
20240731,173000,187354630,11350,11350,11350,11350,0
20240731,172900,187354630,11350,11350,11350,11350,0
20240731,172800,187354630,11350,11350,11350,11350,0
20240731,172700,187354630,11350,11350,11350,11350,0
20240731,172600,187354630,11350,11350,11350,11350,0
20240731,172500,187354630,11350,11350,11350,11350,0
20240731,172400,187354630,11350,11350,11350,11350,0
20240731,172300,187354630,11350,11350,11350,11350,0
20240731,172200,187354630,11350,11350,11350,11350,0
20240731,172100,187354630,11350,11350,11350,11350,0
20240731,172000,187354630,11350,11350,11350,11350,0
20240731,171900,187354630,11350,11350,11350,11350,113
20240731,171800,187354630,11350,11350,11350,11350,0
20240731,171700,187354630,11350,11350,11350,11350,0
20240731,171600,187354630,11350,11350,11350,11350,0
20240731,171500,187354630,11350,11350,11350,11350,0
20240731,171400,187354630,11350,11350,11350,11350,0
20240731,171300,187354630,11350,11350,11350,11350,0
20240731,171200,187354630,11350,11350,11350,11350,0
20240731,171100,187354630,11350,11350,11350,11350,0
20240731,171000,187354630,11350,11350,11350,11350,0
20240731,170900,187354630,11350,11350,11350,11350,0
20240731,170800,187354630,11350,11350,11350,11350,0
20240731,170700,187354630,11350,11350,11350,11350,0
20240731,170600,187354630,11350,11350,11350,11350,0
20240731,170500,187354630,11350,11350,11350,11350,0
20240731,170400,187354630,11350,11350,11350,11350,0
20240731,170300,187354630,11350,11350,11350,11350,0
20240731,170200,187354630,11350,11350,11350,11350,0
20240731,170100,187354630,11350,11350,11350,11350,0
20240731,170000,187354630,11350,11350,11350,11350,0
20240731,165900,187354630,11350,11350,11350,11350,0
20240731,165800,187354630,11350,11350,11350,11350,0
20240731,165700,187354630,11350,11350,11350,11350,0
20240731,165600,187354630,11350,11350,11350,11350,0
20240731,165500,187354630,11350,11350,11350,11350,0
20240731,165400,187354630,11350,11350,11350,11350,0
20240731,165300,187354630,11350,11350,11350,11350,0
20240731,165200,187354630,11350,11350,11350,11350,0
20240731,165100,187354630,11350,11350,11350,11350,0
20240731,165000,187354630,11350,11350,11350,11350,0
20240731,164900,187354630,11350,11350,11350,11350,113
20240731,164800,187354630,11350,11350,11350,11350,0
20240731,164700,187354630,11350,11350,11350,11350,0
20240731,164600,187354630,11350,11350,11350,11350,0
20240731,164500,187354630,11350,11350,11350,11350,0
20240731,164400,187354630,11350,11350,11350,11350,0
20240731,164300,187354630,11350,11350,11350,11350,0
20240731,164200,187354630,11350,11350,11350,11350,0
20240731,164100,187354630,11350,11350,11350,11350,0
20240731,164000,187354630,11350,11350,11350,11350,0
20240731,163900,187354630,11350,11350,11350,11350,0
20240731,163800,187354630,11350,11350,11350,11350,0
20240731,163700,187354630,11350,11350,11350,11350,0
20240731,163600,187354630,11350,11350,11350,11350,0
20240731,163500,187354630,11350,11350,11350,11350,0
20240731,163400,187354630,11350,11350,11350,11350,0
20240731,163300,187354630,11350,11350,11350,11350,0
20240731,163200,187354630,11350,11350,11350,11350,0
20240731,163100,187354630,11350,11350,11350,11350,0
20240731,163000,187354630,11350,11350,11350,11350,0
20240731,162900,187354630,11350,11350,11350,11350,0
20240731,162800,187354630,11350,11350,11350,11350,0
20240731,162700,187354630,11350,11350,11350,11350,0
20240731,162600,187354630,11350,11350,11350,11350,0
20240731,162500,187354630,11350,11350,11350,11350,0
20240731,162400,187354630,11350,11350,11350,11350,0
20240731,162300,187354630,11350,11350,11350,11350,0
20240731,162200,187354630,11350,11350,11350,11350,0
20240731,162100,187354630,11350,11350,11350,11350,0
20240731,162000,187354630,11350,11350,11350,11350,0
20240731,161900,187354630,11350,11350,11350,11350,113
20240731,161800,187354630,11350,11350,11350,11350,0
20240731,161700,187354630,11350,11350,11350,11350,0
20240731,161600,187354630,11350,11350,11350,11350,0
20240731,161500,187354630,11350,11350,11350,11350,0
20240731,161400,187354630,11350,11350,11350,11350,0
20240731,161300,187354630,11350,11350,11350,11350,0
20240731,161200,187354630,11350,11350,11350,11350,0
20240731,161100,187354630,11350,11350,11350,11350,0
20240731,161000,187354630,11350,11350,11350,11350,0
20240731,160900,187354630,11350,11350,11350,11350,0
20240731,160800,187354630,11350,11350,11350,11350,0
20240731,160700,187354630,11350,11350,11350,11350,0
20240731,160600,187354630,11350,11350,11350,11350,0
20240731,160500,187354630,11350,11350,11350,11350,0
20240731,160400,187354630,11350,11350,11350,11350,0
20240731,160300,187354630,11350,11350,11350,11350,0
20240731,160200,187354630,11350,11350,11350,11350,0
20240731,160100,187354630,11350,11350,11350,11350,0
20240731,160000,187354630,11350,11350,11350,11350,0
20240731,155900,187354630,11350,11350,11350,11350,0
20240731,155800,187354630,11350,11350,11350,11350,0
20240731,155700,187354630,11350,11350,11350,11350,0
20240731,155600,187354630,11350,11350,11350,11350,0
20240731,155500,187354630,11350,11350,11350,11350,0
20240731,155400,187354630,11350,11350,11350,11350,0
20240731,155300,187354630,11350,11350,11350,11350,0
20240731,155200,187354630,11350,11350,11350,11350,0
20240731,155100,187354630,11350,11350,11350,11350,0
20240731,155000,187354630,11350,11350,11350,11350,0
20240731,154900,187354630,11350,11350,11350,11350,113
20240731,154800,187354630,11350,11350,11350,11350,0
20240731,154700,187354630,11350,11350,11350,11350,0
20240731,154600,187354630,11350,11350,11350,11350,0
20240731,154500,187354630,11350,11350,11350,11350,0
20240731,154400,187354630,11350,11350,11350,11350,0
20240731,154300,187354630,11350,11350,11350,11350,0
20240731,154200,187354630,11350,11350,11350,11350,0
20240731,154100,187354630,11350,11350,11350,11350,0
20240731,154000,187354630,11350,11350,11350,11350,0
20240731,153900,187354630,11350,11350,11350,11350,0
20240731,153800,187354630,11350,11350,11350,11350,0
20240731,153700,187354630,11350,11350,11350,11350,0
20240731,153600,187354630,11350,11350,11350,11350,0
20240731,153500,187354630,11350,11350,11350,11350,0
20240731,153400,187354630,11350,11350,11350,11350,0
20240731,153300,187354630,11350,11350,11350,11350,0
20240731,153200,187354630,11350,11350,11350,11350,0
20240731,153100,187354630,11350,11350,11350,11350,0
20240731,153000,187354630,11350,11350,11350,11350,113
20240731,152900,186072080,11260,11260,11260,11260,0
20240731,152800,186072080,11260,11260,11260,11260,0
20240731,152700,186072080,11260,11260,11260,11260,0
20240731,152600,186072080,11260,11260,11260,11260,0
20240731,152500,186072080,11260,11260,11260,11260,0
20240731,152400,186072080,11260,11260,11260,11260,0
20240731,152300,186072080,11260,11260,11260,11260,0
20240731,152200,186072080,11260,11260,11260,11260,0
20240731,152100,186072080,11260,11260,11260,11260,0
20240731,152000,186072080,11260,11260,11260,11260,0
20240731,151900,186072080,11260,11320,11350,11260,107
20240731,151800,184859360,11320,11320,11320,11320,0
20240731,151700,184859360,11320,11320,11320,11320,0
20240731,151600,184859360,11320,11250,11320,11250,6
20240731,151500,184791790,11320,11320,11320,11320,0
20240731,151400,184791790,11320,11320,11320,11320,0
20240731,151300,184791790,11320,11320,11320,11320,0
20240731,151200,184791790,11320,11320,11320,11320,1
20240731,151100,184780470,11260,11260,11260,11260,65
20240731,151000,184048570,11260,11260,11260,11260,4
20240731,150900,184003530,11280,11280,11280,11280,0
20240731,150800,184003530,11280,11280,11280,11280,0
20240731,150700,184003530,11280,11280,11280,11280,0
20240731,150600,184003530,11280,11280,11280,11280,0
20240731,150500,184003530,11280,11280,11280,11280,0
20240731,150400,184003530,11280,11280,11280,11280,0
20240731,150300,184003530,11280,11280,11280,11280,0
20240731,150200,184003530,11280,11280,11280,11280,0
20240731,150100,184003530,11280,11280,11280,11280,0
20240731,150000,184003530,11280,11280,11280,11280,0
20240731,145900,184003530,11280,11280,11280,11280,0
20240731,145800,184003530,11280,11280,11280,11280,0
20240731,145700,184003530,11280,11280,11280,11280,0
20240731,145600,184003530,11280,11280,11280,11280,0
20240731,145500,184003530,11280,11280,11280,11280,49
20240731,145400,183450810,11280,11280,11280,11280,0
20240731,145300,183450810,11280,11280,11280,11280,0
20240731,145200,183450810,11280,11280,11280,11280,0
20240731,145100,183450810,11280,11280,11280,11280,22
20240731,145000,183202650,11220,11220,11220,11220,0
20240731,144900,183202650,11220,11220,11220,11220,0
20240731,144800,183202650,11220,11220,11220,11220,65
20240731,144700,182473350,11220,11220,11220,11220,35
20240731,144600,182080650,11290,11290,11290,11290,100
20240731,144500,180951650,11290,11290,11290,11290,33
20240731,144400,180579080,11290,11290,11290,11290,3
20240731,144300,180545210,11290,11290,11290,11290,0
20240731,144200,180545210,11290,11280,11290,11200,3794
20240731,144100,137970420,11230,11230,11230,11230,0
20240731,144000,137970420,11230,11230,11230,11230,0
20240731,143900,137970420,11230,11230,11230,11230,0
20240731,143800,137970420,11230,11230,11230,11230,0
20240731,143700,137970420,11230,11270,11270,11230,450
20240731,143600,132915240,11270,11270,11270,11270,62
20240731,143500,132216500,11270,11270,11270,11270,0
20240731,143400,132216500,11270,11270,11270,11270,0
20240731,143300,132216500,11270,11270,11270,11270,0
20240731,143200,132216500,11270,11270,11270,11270,0
20240731,143100,132216500,11270,11270,11270,11270,0
20240731,143000,132216500,11270,11270,11270,11270,0
20240731,142900,132216500,11270,11270,11270,11270,0
20240731,142800,132216500,11270,11270,11270,11270,1
20240731,142700,132205230,11280,11280,11280,11280,0
20240731,142600,132205230,11280,11280,11280,11280,25
20240731,142500,131923230,11280,11280,11280,11280,0
20240731,142400,131923230,11280,11280,11280,11280,0
20240731,142300,131923230,11280,11280,11280,11280,0
20240731,142200,131923230,11280,11280,11280,11280,0
20240731,142100,131923230,11280,11280,11280,11280,0
20240731,142000,131923230,11280,11280,11280,11280,26
20240731,141900,131629950,11280,11280,11280,11280,0
20240731,141800,131629950,11280,11280,11280,11280,0
20240731,141700,131629950,11280,11280,11280,11280,0
20240731,141600,131629950,11280,11280,11280,11280,0
20240731,141500,131629950,11280,11280,11280,11280,0
20240731,141400,131629950,11280,11280,11280,11280,0
20240731,141300,131629950,11280,11280,11280,11280,0
20240731,141200,131629950,11280,11280,11280,11280,0
20240731,141100,131629950,11280,11280,11280,11280,0
20240731,141000,131629950,11280,11280,11280,11280,0
20240731,140900,131629950,11280,11280,11280,11280,0
20240731,140800,131629950,11280,11280,11280,11280,0
20240731,140700,131629950,11280,11280,11280,11280,0
20240731,140600,131629950,11280,11280,11280,11280,0
20240731,140500,131629950,11280,11280,11280,11280,0
20240731,140400,131629950,11280,11280,11280,11280,0
20240731,140300,131629950,11280,11280,11280,11280,0
20240731,140200,131629950,11280,11280,11280,11280,0
20240731,140100,131629950,11280,11280,11280,11280,0
20240731,140000,131629950,11280,11280,11280,11280,29
20240731,135900,131302830,11210,11210,11210,11210,30
20240731,135800,130966530,11210,11220,11220,11210,11
20240731,135700,130843120,11210,11210,11210,11210,0
20240731,135600,130843120,11210,11210,11210,11210,0
20240731,135500,130843120,11210,11210,11210,11210,22
20240731,135400,130596500,11210,11210,11210,11210,0
20240731,135300,130596500,11210,11210,11210,11210,0
20240731,135200,130596500,11210,11210,11210,11210,0
20240731,135100,130596500,11210,11220,11220,11210,602
20240731,135000,123846070,11200,11200,11200,11200,0
20240731,134900,123846070,11200,11200,11200,11200,0
20240731,134800,123846070,11200,11200,11200,11200,0
20240731,134700,123846070,11200,11200,11200,11200,0
20240731,134600,123846070,11200,11200,11200,11200,0
20240731,134500,123846070,11200,11200,11200,11200,0
20240731,134400,123846070,11200,11200,11200,11200,0
20240731,134300,123846070,11200,11200,11200,11200,0
20240731,134200,123846070,11200,11240,11240,11200,500
20240731,134100,118236880,11250,11270,11270,11250,100
20240731,134000,117111190,11350,11350,11350,11350,0
20240731,133900,117111190,11350,11350,11350,11350,0
20240731,133800,117111190,11350,11350,11350,11350,0
20240731,133700,117111190,11350,11350,11350,11350,0
20240731,133600,117111190,11350,11350,11350,11350,0
20240731,133500,117111190,11350,11350,11350,11350,0
20240731,133400,117111190,11350,11350,11350,11350,0
20240731,133300,117111190,11350,11350,11350,11350,0
20240731,133200,117111190,11350,11350,11350,11350,0
20240731,133100,117111190,11350,11350,11350,11350,0
20240731,133000,117111190,11350,11350,11350,11350,0
20240731,132900,117111190,11350,11350,11350,11350,0
20240731,132800,117111190,11350,11350,11350,11350,0
20240731,132700,117111190,11350,11350,11350,11350,0
20240731,132600,117111190,11350,11350,11350,11350,0
20240731,132500,117111190,11350,11350,11350,11350,0
20240731,132400,117111190,11350,11350,11350,11350,0
20240731,132300,117111190,11350,11350,11350,11350,0
20240731,132200,117111190,11350,11350,11350,11350,0
20240731,132100,117111190,11350,11350,11350,11350,50
20240731,132000,116543690,11350,11350,11350,11350,0
20240731,131900,116543690,11350,11350,11350,11350,0
20240731,131800,116543690,11350,11350,11350,11350,1
20240731,131700,116532340,11350,11310,11350,11310,7
20240731,131600,116453130,11270,11270,11270,11270,351
20240731,131500,112497360,11310,11310,11310,11310,8
20240731,131400,112406880,11310,11310,11310,11310,1
20240731,131300,112395570,11310,11310,11310,11310,0
20240731,131200,112395570,11310,11310,11310,11310,0
20240731,131100,112395570,11310,11310,11310,11310,0
20240731,131000,112395570,11310,11310,11310,11310,0
20240731,130900,112395570,11310,11310,11310,11310,0
20240731,130800,112395570,11310,11310,11310,11310,1
20240731,130700,112384260,11300,11300,11300,11300,0
20240731,130600,112384260,11300,11300,11300,11300,0
20240731,130500,112384260,11300,11300,11300,11300,0
20240731,130400,112384260,11300,11300,11300,11300,0
20240731,130300,112384260,11300,11300,11300,11300,0
20240731,130200,112384260,11300,11300,11300,11300,10
20240731,130100,112271260,11300,11250,11300,11250,267
20240731,130000,109263210,11240,11240,11240,11240,0
20240731,125900,109263210,11240,11240,11240,11240,0
20240731,125800,109263210,11240,11240,11240,11240,0
20240731,125700,109263210,11240,11240,11240,11240,0
20240731,125600,109263210,11240,11240,11240,11240,0
20240731,125500,109263210,11240,11240,11240,11240,0
20240731,125400,109263210,11240,11240,11240,11240,0
20240731,125300,109263210,11240,11240,11240,11240,0
20240731,125200,109263210,11240,11240,11240,11240,0
20240731,125100,109263210,11240,11240,11240,11240,0
20240731,125000,109263210,11240,11240,11240,11240,0
20240731,124900,109263210,11240,11240,11240,11240,0
20240731,124800,109263210,11240,11240,11240,11240,0
20240731,124700,109263210,11240,11240,11240,11240,0
20240731,124600,109263210,11240,11240,11240,11240,0
20240731,124500,109263210,11240,11240,11240,11240,0
20240731,124400,109263210,11240,11240,11240,11240,0
20240731,124300,109263210,11240,11240,11240,11240,0
20240731,124200,109263210,11240,11240,11240,11240,0
20240731,124100,109263210,11240,11240,11240,11240,0
20240731,124000,109263210,11240,11240,11240,11240,0
20240731,123900,109263210,11240,11240,11240,11240,0
20240731,123800,109263210,11240,11240,11240,11240,0
20240731,123700,109263210,11240,11240,11240,11240,0
20240731,123600,109263210,11240,11240,11240,11240,0
20240731,123500,109263210,11240,11240,11240,11240,0
20240731,123400,109263210,11240,11250,11250,11240,2000
20240731,123300,86779800,11250,11250,11250,11250,0
20240731,123200,86779800,11250,11250,11250,11250,0
20240731,123100,86779800,11250,11270,11270,11250,972
20240731,123000,75844090,11300,11300,11300,11300,0
20240731,122900,75844090,11300,11300,11300,11300,0
20240731,122800,75844090,11300,11300,11300,11300,0
20240731,122700,75844090,11300,11300,11300,11300,0
20240731,122600,75844090,11300,11300,11300,11300,0
20240731,122500,75844090,11300,11300,11300,11300,0
20240731,122400,75844090,11300,11300,11300,11300,0
20240731,122300,75844090,11300,11290,11300,11290,215
20240731,122200,73416620,11270,11270,11270,11270,0
20240731,122100,73416620,11270,11270,11270,11270,0
20240731,122000,73416620,11270,11270,11270,11270,0
20240731,121900,73416620,11270,11270,11270,11270,0
20240731,121800,73416620,11270,11270,11270,11270,0
20240731,121700,73416620,11270,11270,11270,11270,0
20240731,121600,73416620,11270,11270,11270,11270,0
20240731,121500,73416620,11270,11270,11270,11270,0
20240731,121400,73416620,11270,11270,11270,11270,0
20240731,121300,73416620,11270,11270,11270,11270,0
20240731,121200,73416620,11270,11270,11270,11270,0
20240731,121100,73416620,11270,11270,11270,11270,0
20240731,121000,73416620,11270,11270,11270,11270,0
20240731,120900,73416620,11270,11270,11270,11270,0
20240731,120800,73416620,11270,11270,11270,11270,0
20240731,120700,73416620,11270,11270,11270,11270,0
20240731,120600,73416620,11270,11270,11270,11270,0
20240731,120500,73416620,11270,11270,11270,11270,0
20240731,120400,73416620,11270,11270,11270,11270,2
20240731,120300,73394080,11270,11270,11270,11270,0
20240731,120200,73394080,11270,11270,11270,11270,39
20240731,120100,72954550,11270,11270,11270,11270,0
20240731,120000,72954550,11270,11270,11270,11270,11
20240731,115900,72830580,11270,11270,11270,11270,0
20240731,115800,72830580,11270,11270,11270,11270,0
20240731,115700,72830580,11270,11270,11270,11270,0
20240731,115600,72830580,11270,11270,11270,11270,0
20240731,115500,72830580,11270,11270,11270,11270,0
20240731,115400,72830580,11270,11270,11270,11270,0
20240731,115300,72830580,11270,11270,11270,11270,0
20240731,115200,72830580,11270,11270,11270,11270,24
20240731,115100,72560100,11270,11270,11270,11270,1
20240731,115000,72548830,11270,11270,11270,11270,0
20240731,114900,72548830,11270,11270,11270,11270,1
20240731,114800,72537560,11270,11270,11270,11270,0
20240731,114700,72537560,11270,11270,11270,11270,0
20240731,114600,72537560,11270,11270,11270,11270,28
20240731,114500,72222000,11250,11250,11250,11250,0
20240731,114400,72222000,11250,11250,11250,11250,0
20240731,114300,72222000,11250,11250,11250,11250,3
20240731,114200,72188250,11250,11250,11250,11250,0
20240731,114100,72188250,11250,11250,11250,11250,20
20240731,114000,71963250,11250,11250,11250,11250,30
20240731,113900,71625750,11250,11250,11250,11250,0
20240731,113800,71625750,11250,11250,11250,11250,0
20240731,113700,71625750,11250,11250,11250,11250,0
20240731,113600,71625750,11250,11250,11250,11250,0
20240731,113500,71625750,11250,11250,11250,11250,0
20240731,113400,71625750,11250,11250,11250,11250,0
20240731,113300,71625750,11250,11250,11250,11250,0
20240731,113200,71625750,11250,11250,11250,11250,0
20240731,113100,71625750,11250,11250,11250,11250,0
20240731,113000,71625750,11250,11250,11250,11250,0
20240731,112900,71625750,11250,11250,11250,11250,0
20240731,112800,71625750,11250,11250,11250,11250,0
20240731,112700,71625750,11250,11250,11250,11250,0
20240731,112600,71625750,11250,11250,11250,11250,0
20240731,112500,71625750,11250,11250,11250,11250,0
20240731,112400,71625750,11250,11250,11250,11250,12
20240731,112300,71490750,11250,11250,11250,11250,0
20240731,112200,71490750,11250,11250,11250,11250,0
20240731,112100,71490750,11250,11250,11250,11250,0
20240731,112000,71490750,11250,11250,11250,11250,0
20240731,111900,71490750,11250,11250,11250,11250,3
20240731,111800,71457000,11250,11250,11250,11250,0
20240731,111700,71457000,11250,11250,11250,11250,0
20240731,111600,71457000,11250,11250,11250,11250,0
20240731,111500,71457000,11250,11250,11250,11250,2
20240731,111400,71434500,11250,11250,11250,11250,0
20240731,111300,71434500,11250,11250,11250,11250,0
20240731,111200,71434500,11250,11250,11250,11250,4
20240731,111100,71389500,11240,11240,11240,11240,0
20240731,111000,71389500,11240,11240,11240,11240,0
20240731,110900,71389500,11240,11240,11240,11240,0
20240731,110800,71389500,11240,11240,11240,11240,0
20240731,110700,71389500,11240,11240,11240,11240,0
20240731,110600,71389500,11240,11250,11250,11240,100
20240731,110500,70265450,11230,11230,11230,11230,0
20240731,110400,70265450,11230,11230,11230,11230,0
20240731,110300,70265450,11230,11230,11230,11230,0
20240731,110200,70265450,11230,11230,11230,11230,0
20240731,110100,70265450,11230,11230,11230,11230,0
20240731,110000,70265450,11230,11230,11230,11230,0
20240731,105900,70265450,11230,11230,11230,11230,0
20240731,105800,70265450,11230,11230,11230,11230,0
20240731,105700,70265450,11230,11230,11230,11230,0
20240731,105600,70265450,11230,11230,11230,11230,0
20240731,105500,70265450,11230,11230,11230,11230,0
20240731,105400,70265450,11230,11230,11230,11230,0
20240731,105300,70265450,11230,11230,11230,11230,0
20240731,105200,70265450,11230,11230,11230,11230,0
20240731,105100,70265450,11230,11230,11230,11230,0
20240731,105000,70265450,11230,11230,11230,11230,0
20240731,104900,70265450,11230,11230,11230,11230,0
20240731,104800,70265450,11230,11230,11230,11230,45
20240731,104700,69760100,11290,11290,11290,11290,1
20240731,104600,69748810,11250,11250,11250,11250,0
20240731,104500,69748810,11250,11250,11250,11250,0
20240731,104400,69748810,11250,11250,11250,11250,0
20240731,104300,69748810,11250,11250,11250,11250,0
20240731,104200,69748810,11250,11250,11250,11250,0
20240731,104100,69748810,11250,11250,11250,11250,0
20240731,104000,69748810,11250,11250,11250,11250,0
20240731,103900,69748810,11250,11250,11250,11250,0
20240731,103800,69748810,11250,11250,11250,11250,0
20240731,103700,69748810,11250,11260,11260,11250,199
20240731,103600,67509960,11260,11260,11260,11260,0
20240731,103500,67509960,11260,11260,11260,11260,180
20240731,103400,65483160,11310,11310,11310,11310,0
20240731,103300,65483160,11310,11310,11310,11310,0
20240731,103200,65483160,11310,11310,11310,11310,1
20240731,103100,65471850,11320,11320,11320,11320,0
20240731,103000,65471850,11320,11320,11320,11320,0
20240731,102900,65471850,11320,11320,11320,11320,0
20240731,102800,65471850,11320,11320,11320,11320,0
20240731,102700,65471850,11320,11320,11320,11320,0
20240731,102600,65471850,11320,11320,11320,11320,0
20240731,102500,65471850,11320,11320,11320,11320,0
20240731,102400,65471850,11320,11320,11320,11320,0
20240731,102300,65471850,11320,11320,11320,11320,0
20240731,102200,65471850,11320,11320,11320,11320,0
20240731,102100,65471850,11320,11320,11320,11320,1
20240731,102000,65460530,11250,11250,11250,11250,0
20240731,101900,65460530,11250,11250,11250,11250,0
20240731,101800,65460530,11250,11250,11250,11250,0
20240731,101700,65460530,11250,11250,11250,11250,0
20240731,101600,65460530,11250,11250,11250,11250,0
20240731,101500,65460530,11250,11250,11250,11250,0
20240731,101400,65460530,11250,11250,11250,11250,0
20240731,101300,65460530,11250,11250,11250,11250,1867
20240731,101200,44456780,11250,11250,11250,11250,4
20240731,101100,44411780,11240,11240,11240,11240,0
20240731,101000,44411780,11240,11280,11280,11240,1188
20240731,100900,31045560,11290,11290,11290,11290,0
20240731,100800,31045560,11290,11290,11290,11290,0
20240731,100700,31045560,11290,11290,11290,11290,1
20240731,100600,31034270,11320,11320,11320,11320,0
20240731,100500,31034270,11320,11320,11320,11320,0
20240731,100400,31034270,11320,11320,11320,11320,0
20240731,100300,31034270,11320,11320,11320,11320,0
20240731,100200,31034270,11320,11320,11320,11320,0
20240731,100100,31034270,11320,11320,11320,11320,0
20240731,100000,31034270,11320,11340,11340,11260,100
20240731,095900,29905970,11260,11260,11260,11260,0
20240731,095800,29905970,11260,11260,11260,11260,127
20240731,095700,28475950,11330,11330,11330,11330,62
20240731,095600,27773490,11330,11330,11330,11330,1
20240731,095500,27762160,11260,11260,11260,11260,0
20240731,095400,27762160,11260,11260,11260,11260,0
20240731,095300,27762160,11260,11260,11260,11260,0
20240731,095200,27762160,11260,11260,11260,11260,0
20240731,095100,27762160,11260,11260,11260,11260,10
20240731,095000,27649560,11260,11260,11260,11260,0
20240731,094900,27649560,11260,11270,11270,11260,100
20240731,094800,26523540,11350,11350,11350,11350,0
20240731,094700,26523540,11350,11350,11350,11350,0
20240731,094600,26523540,11350,11350,11350,11350,0
20240731,094500,26523540,11350,11340,11350,11340,2
20240731,094400,26500850,11260,11260,11260,11260,0
20240731,094300,26500850,11260,11260,11260,11260,0
20240731,094200,26500850,11260,11260,11260,11260,0
20240731,094100,26500850,11260,11260,11260,11260,0
20240731,094000,26500850,11260,11260,11260,11260,0
20240731,093900,26500850,11260,11260,11260,11260,9
20240731,093800,26399510,11260,11260,11260,11260,0
20240731,093700,26399510,11260,11260,11260,11260,4
20240731,093600,26354470,11260,11260,11260,11260,0
20240731,093500,26354470,11260,11260,11260,11260,0
20240731,093400,26354470,11260,11260,11260,11260,0
20240731,093300,26354470,11260,11260,11260,11260,50
20240731,093200,25791470,11260,11260,11260,11260,0
20240731,093100,25791470,11260,11260,11260,11260,0
20240731,093000,25791470,11260,11260,11260,11260,0
20240731,092900,25791470,11260,11260,11260,11260,0
20240731,092800,25791470,11260,11270,11270,11260,4
20240731,092700,25746420,11250,11250,11250,11250,0
20240731,092600,25746420,11250,11250,11250,11250,0
20240731,092500,25746420,11250,11250,11250,11250,0
20240731,092400,25746420,11250,11250,11250,11250,0
20240731,092300,25746420,11250,11250,11250,11250,0
20240731,092200,25746420,11250,11250,11250,11250,0
20240731,092100,25746420,11250,11250,11250,11250,0
20240731,092000,25746420,11250,11250,11250,11250,0
20240731,091900,25746420,11250,11250,11250,11250,0
20240731,091800,25746420,11250,11250,11250,11250,0
20240731,091700,25746420,11250,11250,11250,11250,0
20240731,091600,25746420,11250,11350,11350,11250,54
20240731,091500,25134410,11250,11250,11250,11250,0
20240731,091400,25134410,11250,11260,11260,11250,30
20240731,091300,24796830,11330,11330,11330,11330,4
20240731,091200,24751510,11250,11250,11250,11250,0
20240731,091100,24751510,11250,11250,11250,11250,0
20240731,091000,24751510,11250,11250,11250,11250,23
20240731,090900,24492760,11250,11270,11270,11250,102
20240731,090800,23344420,11350,11350,11350,11350,0
20240731,090700,23344420,11350,11380,11380,11350,1732
20240731,090600,3663960,11380,11380,11380,11380,0
20240731,090500,3663960,11380,11380,11380,11380,30
20240731,090400,3322560,11380,11380,11380,11380,0
20240731,090300,3322560,11380,11380,11380,11380,0
20240731,090200,3322560,11380,11380,11380,11380,276
20240731,090100,181680,11380,11380,11380,11380,2
20240731,090000,158920,11370,11350,11370,11350,14