KissMeData/020000/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,190400,833261890,17730,17730,17730,17730,1986
20240801,190300,833261890,17730,17730,17730,17730,0
20240801,190200,833261890,17730,17730,17730,17730,0
20240801,190100,833261890,17730,17730,17730,17730,0
20240801,190000,833261890,17730,17730,17730,17730,0
20240801,185900,833261890,17730,17730,17730,17730,0
20240801,185800,833261890,17730,17730,17730,17730,0
20240801,185700,833261890,17730,17730,17730,17730,0
20240801,185600,833261890,17730,17730,17730,17730,0
20240801,185500,833261890,17730,17730,17730,17730,0
20240801,185400,833261890,17730,17730,17730,17730,0
20240801,185300,833261890,17730,17730,17730,17730,0
20240801,185200,833261890,17730,17730,17730,17730,0
20240801,185100,833261890,17730,17730,17730,17730,0
20240801,185000,833261890,17730,17730,17730,17730,0
20240801,184900,833261890,17730,17730,17730,17730,0
20240801,184800,833261890,17730,17730,17730,17730,0
20240801,184700,833261890,17730,17730,17730,17730,0
20240801,184600,833261890,17730,17730,17730,17730,0
20240801,184500,833261890,17730,17730,17730,17730,0
20240801,184400,833261890,17730,17730,17730,17730,0
20240801,184300,833261890,17730,17730,17730,17730,0
20240801,184200,833261890,17730,17730,17730,17730,0
20240801,184100,833261890,17730,17730,17730,17730,0
20240801,184000,833261890,17730,17730,17730,17730,0
20240801,183900,833261890,17730,17730,17730,17730,0
20240801,183800,833261890,17730,17730,17730,17730,0
20240801,183700,833261890,17730,17730,17730,17730,0
20240801,183600,833261890,17730,17730,17730,17730,0
20240801,183500,833261890,17730,17730,17730,17730,0
20240801,183400,833261890,17730,17730,17730,17730,1986
20240801,183300,833261890,17730,17730,17730,17730,0
20240801,183200,833261890,17730,17730,17730,17730,0
20240801,183100,833261890,17730,17730,17730,17730,0
20240801,183000,833261890,17730,17730,17730,17730,0
20240801,182900,833261890,17730,17730,17730,17730,0
20240801,182800,833261890,17730,17730,17730,17730,0
20240801,182700,833261890,17730,17730,17730,17730,0
20240801,182600,833261890,17730,17730,17730,17730,0
20240801,182500,833261890,17730,17730,17730,17730,0
20240801,182400,833261890,17730,17730,17730,17730,0
20240801,182300,833261890,17730,17730,17730,17730,0
20240801,182200,833261890,17730,17730,17730,17730,0
20240801,182100,833261890,17730,17730,17730,17730,0
20240801,182000,833261890,17730,17730,17730,17730,0
20240801,181900,833261890,17730,17730,17730,17730,0
20240801,181800,833261890,17730,17730,17730,17730,0
20240801,181700,833261890,17730,17730,17730,17730,0
20240801,181600,833261890,17730,17730,17730,17730,0
20240801,181500,833261890,17730,17730,17730,17730,0
20240801,181400,833261890,17730,17730,17730,17730,0
20240801,181300,833261890,17730,17730,17730,17730,0
20240801,181200,833261890,17730,17730,17730,17730,0
20240801,181100,833261890,17730,17730,17730,17730,0
20240801,181000,833261890,17730,17730,17730,17730,0
20240801,180900,833261890,17730,17730,17730,17730,0
20240801,180800,833261890,17730,17730,17730,17730,0
20240801,180700,833261890,17730,17730,17730,17730,0
20240801,180600,833261890,17730,17730,17730,17730,0
20240801,180500,833261890,17730,17730,17730,17730,0
20240801,180400,833261890,17730,17730,17730,17730,1986
20240801,180300,833261890,17730,17730,17730,17730,0
20240801,180200,833261890,17730,17730,17730,17730,0
20240801,180100,833261890,17730,17730,17730,17730,0
20240801,180000,833261890,17730,17730,17730,17730,0
20240801,175900,833261890,17730,17730,17730,17730,0
20240801,175800,833261890,17730,17730,17730,17730,0
20240801,175700,833261890,17730,17730,17730,17730,0
20240801,175600,833261890,17730,17730,17730,17730,0
20240801,175500,833261890,17730,17730,17730,17730,0
20240801,175400,833261890,17730,17730,17730,17730,0
20240801,175300,833261890,17730,17730,17730,17730,0
20240801,175200,833261890,17730,17730,17730,17730,0
20240801,175100,833261890,17730,17730,17730,17730,0
20240801,175000,833261890,17730,17730,17730,17730,0
20240801,174900,833261890,17730,17730,17730,17730,0
20240801,174800,833261890,17730,17730,17730,17730,0
20240801,174700,833261890,17730,17730,17730,17730,0
20240801,174600,833261890,17730,17730,17730,17730,0
20240801,174500,833261890,17730,17730,17730,17730,0
20240801,174400,833261890,17730,17730,17730,17730,0
20240801,174300,833261890,17730,17730,17730,17730,0
20240801,174200,833261890,17730,17730,17730,17730,0
20240801,174100,833261890,17730,17730,17730,17730,0
20240801,174000,833261890,17730,17730,17730,17730,0
20240801,173900,833261890,17730,17730,17730,17730,0
20240801,173800,833261890,17730,17730,17730,17730,0
20240801,173700,833261890,17730,17730,17730,17730,0
20240801,173600,833261890,17730,17730,17730,17730,0
20240801,173500,833261890,17730,17730,17730,17730,0
20240801,173400,833261890,17730,17730,17730,17730,1986
20240801,173300,833261890,17730,17730,17730,17730,0
20240801,173200,833261890,17730,17730,17730,17730,0
20240801,173100,833261890,17730,17730,17730,17730,0
20240801,173000,833261890,17730,17730,17730,17730,0
20240801,172900,833261890,17730,17730,17730,17730,0
20240801,172800,833261890,17730,17730,17730,17730,0
20240801,172700,833261890,17730,17730,17730,17730,0
20240801,172600,833261890,17730,17730,17730,17730,0
20240801,172500,833261890,17730,17730,17730,17730,0
20240801,172400,833261890,17730,17730,17730,17730,0
20240801,172300,833261890,17730,17730,17730,17730,0
20240801,172200,833261890,17730,17730,17730,17730,0
20240801,172100,833261890,17730,17730,17730,17730,0
20240801,172000,833261890,17730,17730,17730,17730,0
20240801,171900,833261890,17730,17730,17730,17730,0
20240801,171800,833261890,17730,17730,17730,17730,0
20240801,171700,833261890,17730,17730,17730,17730,0
20240801,171600,833261890,17730,17730,17730,17730,0
20240801,171500,833261890,17730,17730,17730,17730,0
20240801,171400,833261890,17730,17730,17730,17730,0
20240801,171300,833261890,17730,17730,17730,17730,0
20240801,171200,833261890,17730,17730,17730,17730,0
20240801,171100,833261890,17730,17730,17730,17730,0
20240801,171000,833261890,17730,17730,17730,17730,0
20240801,170900,833261890,17730,17730,17730,17730,0
20240801,170800,833261890,17730,17730,17730,17730,0
20240801,170700,833261890,17730,17730,17730,17730,0
20240801,170600,833261890,17730,17730,17730,17730,0
20240801,170500,833261890,17730,17730,17730,17730,0
20240801,170400,833261890,17730,17730,17730,17730,1986
20240801,170300,833261890,17730,17730,17730,17730,0
20240801,170200,833261890,17730,17730,17730,17730,0
20240801,170100,833261890,17730,17730,17730,17730,0
20240801,170000,833261890,17730,17730,17730,17730,0
20240801,165900,833261890,17730,17730,17730,17730,0
20240801,165800,833261890,17730,17730,17730,17730,0
20240801,165700,833261890,17730,17730,17730,17730,0
20240801,165600,833261890,17730,17730,17730,17730,0
20240801,165500,833261890,17730,17730,17730,17730,0
20240801,165400,833261890,17730,17730,17730,17730,0
20240801,165300,833261890,17730,17730,17730,17730,0
20240801,165200,833261890,17730,17730,17730,17730,0
20240801,165100,833261890,17730,17730,17730,17730,0
20240801,165000,833261890,17730,17730,17730,17730,0
20240801,164900,833261890,17730,17730,17730,17730,0
20240801,164800,833261890,17730,17730,17730,17730,0
20240801,164700,833261890,17730,17730,17730,17730,0
20240801,164600,833261890,17730,17730,17730,17730,0
20240801,164500,833261890,17730,17730,17730,17730,0
20240801,164400,833261890,17730,17730,17730,17730,0
20240801,164300,833261890,17730,17730,17730,17730,0
20240801,164200,833261890,17730,17730,17730,17730,0
20240801,164100,833261890,17730,17730,17730,17730,0
20240801,164000,833261890,17730,17730,17730,17730,0
20240801,163900,833261890,17730,17730,17730,17730,0
20240801,163800,833261890,17730,17730,17730,17730,0
20240801,163700,833261890,17730,17730,17730,17730,0
20240801,163600,833261890,17730,17730,17730,17730,0
20240801,163500,833261890,17730,17730,17730,17730,0
20240801,163400,833261890,17730,17730,17730,17730,1986
20240801,163300,833261890,17730,17730,17730,17730,0
20240801,163200,833261890,17730,17730,17730,17730,0
20240801,163100,833261890,17730,17730,17730,17730,0
20240801,163000,833261890,17730,17730,17730,17730,0
20240801,162900,833261890,17730,17730,17730,17730,0
20240801,162800,833261890,17730,17730,17730,17730,0
20240801,162700,833261890,17730,17730,17730,17730,0
20240801,162600,833261890,17730,17730,17730,17730,0
20240801,162500,833261890,17730,17730,17730,17730,0
20240801,162400,833261890,17730,17730,17730,17730,0
20240801,162300,833261890,17730,17730,17730,17730,0
20240801,162200,833261890,17730,17730,17730,17730,0
20240801,162100,833261890,17730,17730,17730,17730,0
20240801,162000,833261890,17730,17730,17730,17730,0
20240801,161900,833261890,17730,17730,17730,17730,0
20240801,161800,833261890,17730,17730,17730,17730,0
20240801,161700,833261890,17730,17730,17730,17730,0
20240801,161600,833261890,17730,17730,17730,17730,0
20240801,161500,833261890,17730,17730,17730,17730,0
20240801,161400,833261890,17730,17730,17730,17730,0
20240801,161300,833261890,17730,17730,17730,17730,0
20240801,161200,833261890,17730,17730,17730,17730,0
20240801,161100,833261890,17730,17730,17730,17730,0
20240801,161000,833261890,17730,17730,17730,17730,0
20240801,160900,833261890,17730,17730,17730,17730,0
20240801,160800,833261890,17730,17730,17730,17730,0
20240801,160700,833261890,17730,17730,17730,17730,0
20240801,160600,833261890,17730,17730,17730,17730,0
20240801,160500,833261890,17730,17730,17730,17730,0
20240801,160400,833261890,17730,17730,17730,17730,1986
20240801,160300,833261890,17730,17730,17730,17730,0
20240801,160200,833261890,17730,17730,17730,17730,0
20240801,160100,833261890,17730,17730,17730,17730,0
20240801,160000,833261890,17730,17730,17730,17730,0
20240801,155900,833261890,17730,17730,17730,17730,0
20240801,155800,833261890,17730,17730,17730,17730,0
20240801,155700,833261890,17730,17730,17730,17730,0
20240801,155600,833261890,17730,17730,17730,17730,0
20240801,155500,833261890,17730,17730,17730,17730,0
20240801,155400,833261890,17730,17730,17730,17730,0
20240801,155300,833261890,17730,17730,17730,17730,0
20240801,155200,833261890,17730,17730,17730,17730,0
20240801,155100,833261890,17730,17730,17730,17730,0
20240801,155000,833261890,17730,17730,17730,17730,0
20240801,154900,833261890,17730,17730,17730,17730,0
20240801,154800,833261890,17730,17730,17730,17730,0
20240801,154700,833261890,17730,17730,17730,17730,0
20240801,154600,833261890,17730,17730,17730,17730,0
20240801,154500,833261890,17730,17730,17730,17730,0
20240801,154400,833261890,17730,17730,17730,17730,0
20240801,154300,833261890,17730,17730,17730,17730,0
20240801,154200,833261890,17730,17730,17730,17730,0
20240801,154100,833261890,17730,17730,17730,17730,0
20240801,154000,833261890,17730,17730,17730,17730,0
20240801,153900,833261890,17730,17730,17730,17730,0
20240801,153800,833261890,17730,17730,17730,17730,0
20240801,153700,833261890,17730,17730,17730,17730,0
20240801,153600,833261890,17730,17730,17730,17730,0
20240801,153500,833261890,17730,17730,17730,17730,0
20240801,153400,833261890,17730,17730,17730,17730,1986
20240801,153300,833261890,17730,17730,17730,17730,0
20240801,153200,833261890,17730,17730,17730,17730,0
20240801,153100,833261890,17730,17730,17730,17730,0
20240801,153000,833261890,17730,17730,17730,17730,1986
20240801,152900,798050110,17690,17690,17690,17690,0
20240801,152800,798050110,17690,17690,17690,17690,0
20240801,152700,798050110,17690,17690,17690,17690,0
20240801,152600,798050110,17690,17690,17690,17690,0
20240801,152500,798050110,17690,17690,17690,17690,0
20240801,152400,798050110,17690,17690,17690,17690,0
20240801,152300,798050110,17690,17690,17690,17690,0
20240801,152200,798050110,17690,17690,17690,17690,0
20240801,152100,798050110,17690,17690,17690,17690,0
20240801,152000,798050110,17690,17690,17690,17690,0
20240801,151900,798050110,17690,17700,17700,17690,140
20240801,151800,795573340,17700,17700,17700,17700,4
20240801,151700,795502540,17700,17700,17700,17700,18
20240801,151600,795183940,17700,17700,17700,17700,89
20240801,151500,793608640,17700,17690,17700,17690,13
20240801,151400,793378560,17700,17690,17700,17690,34
20240801,151300,792777010,17690,17690,17700,17690,97
20240801,151200,791060500,17690,17700,17700,17690,8
20240801,151100,790918930,17700,17690,17700,17690,10
20240801,151000,790741940,17690,17690,17700,17670,1123
20240801,150900,770889700,17690,17680,17690,17680,77
20240801,150800,769527870,17680,17690,17690,17680,135
20240801,150700,767139750,17680,17690,17690,17680,59
20240801,150600,766096050,17670,17690,17690,17670,786
20240801,150500,752204750,17680,17680,17680,17680,3
20240801,150400,752151710,17680,17680,17690,17680,20
20240801,150300,751797950,17690,17690,17690,17680,114
20240801,150200,749781600,17680,17680,17690,17680,12
20240801,150100,749569350,17690,17690,17690,17680,13
20240801,150000,749339440,17690,17680,17690,17680,183
20240801,145900,746103430,17680,17680,17690,17680,156
20240801,145800,743345090,17680,17680,17680,17680,7
20240801,145700,743221330,17680,17680,17690,17680,216
20240801,145600,739401890,17690,17680,17690,17680,121
20240801,145500,737262460,17680,17680,17680,17670,112
20240801,145400,735282660,17690,17680,17690,17680,113
20240801,145300,733283760,17680,17680,17680,17670,86
20240801,145200,731763320,17680,17680,17680,17680,4
20240801,145100,731692600,17680,17670,17680,17670,88
20240801,145000,730137540,17670,17680,17680,17670,326
20240801,144900,724374200,17670,17670,17680,17670,85
20240801,144800,722872200,17670,17670,17680,17670,91
20240801,144700,721264170,17670,17670,17680,17670,60
20240801,144600,720203440,17680,17680,17680,17670,178
20240801,144500,717058040,17670,17670,17670,17670,64
20240801,144400,715927160,17680,17670,17680,17670,99
20240801,144300,714177230,17670,17670,17670,17670,79
20240801,144200,712781300,17680,17680,17680,17670,61
20240801,144100,711703320,17680,17670,17680,17670,103
20240801,144000,709882660,17670,17670,17670,17670,77
20240801,143900,708522070,17680,17680,17690,17680,66
20240801,143800,707355090,17680,17680,17680,17680,79
20240801,143700,705958370,17700,17680,17700,17670,805
20240801,143600,691721050,17680,17660,17680,17660,96
20240801,143500,690025440,17660,17660,17670,17630,231
20240801,143400,685948960,17660,17680,17680,17660,768
20240801,143300,672377780,17670,17670,17670,17670,53
20240801,143200,671441270,17670,17690,17690,17670,130
20240801,143100,669143170,17690,17680,17690,17680,109
20240801,143000,667215500,17680,17660,17680,17660,216
20240801,142900,663397820,17660,17650,17680,17650,1383
20240801,142800,638957150,17660,17650,17660,17650,483
20240801,142700,630428890,17640,17600,17640,17590,84
20240801,142600,628950150,17600,17600,17600,17600,51
20240801,142500,628052550,17620,17640,17650,17620,176
20240801,142400,624947600,17640,17650,17660,17640,581
20240801,142300,614692920,17650,17640,17650,17630,345
20240801,142200,608605090,17630,17620,17630,17620,29
20240801,142100,608093840,17620,17590,17630,17590,134
20240801,142000,605733970,17580,17560,17600,17560,148
20240801,141900,603132160,17570,17550,17570,17540,122
20240801,141800,600990920,17550,17550,17570,17550,60
20240801,141700,599937040,17540,17550,17550,17540,15
20240801,141600,599673850,17540,17540,17550,17530,141
20240801,141500,597201930,17530,17540,17540,17530,194
20240801,141400,593799640,17540,17550,17560,17540,423
20240801,141300,586379370,17550,17580,17580,17550,38
20240801,141200,585711980,17580,17580,17590,17580,40
20240801,141100,585008770,17590,17570,17590,17570,78
20240801,141000,583637740,17570,17640,17640,17560,290
20240801,140900,578534480,17640,17640,17650,17640,14
20240801,140800,578287460,17650,17550,17650,17550,129
20240801,140700,576020890,17550,17560,17580,17550,83
20240801,140600,574563330,17560,17560,17560,17550,31
20240801,140500,574018990,17550,17560,17570,17550,136
20240801,140400,571630990,17560,17560,17570,17560,50
20240801,140300,570752580,17560,17550,17560,17550,107
20240801,140200,568874700,17550,17570,17570,17550,40
20240801,140100,568172300,17580,17550,17580,17550,92
20240801,140000,566556130,17560,17560,17580,17560,787
20240801,135900,552735240,17570,17570,17570,17560,63
20240801,135800,551628350,17570,17580,17630,17560,471
20240801,135700,543351610,17570,17580,17580,17570,79
20240801,135600,541963440,17580,17590,17590,17580,112
20240801,135500,539994210,17590,17600,17650,17590,56
20240801,135400,539007590,17590,17580,17590,17580,155
20240801,135300,536282260,17580,17580,17580,17580,60
20240801,135200,535227460,17580,17580,17590,17580,95
20240801,135100,533556760,17580,17600,17600,17580,88
20240801,135000,532009170,17590,17580,17590,17580,6
20240801,134900,531903650,17590,17590,17590,17580,127
20240801,134800,529670730,17590,17580,17600,17580,105
20240801,134700,527824010,17580,17590,17590,17580,16
20240801,134600,527542600,17580,17620,17620,17580,111
20240801,134500,525589800,17660,17590,17660,17580,135
20240801,134400,523213260,17590,17590,17600,17590,10
20240801,134300,523037330,17590,17600,17600,17590,210
20240801,134200,519343390,17600,17610,17640,17590,112
20240801,134100,517370710,17610,17590,17610,17590,25
20240801,134000,516930790,17590,17620,17620,17590,97
20240801,133900,515222950,17620,17630,17630,17620,59
20240801,133800,514182830,17620,17610,17630,17600,119
20240801,133700,512087530,17610,17620,17630,17610,34
20240801,133600,511488610,17620,17620,17620,17610,41
20240801,133500,510766230,17620,17620,17620,17610,116
20240801,133400,508723100,17620,17610,17620,17610,22
20240801,133300,508335500,17620,17620,17630,17620,45
20240801,133200,507542540,17620,17630,17630,17620,111
20240801,133100,505586380,17630,17620,17650,17620,22
20240801,133000,505198560,17620,17640,17640,17620,78
20240801,132900,503824180,17640,17630,17650,17620,89
20240801,132800,502254180,17630,17620,17630,17620,39
20240801,132700,501566780,17620,17630,17630,17620,95
20240801,132600,499892740,17630,17630,17660,17630,107
20240801,132500,498005280,17640,17620,17640,17620,52
20240801,132400,497088400,17620,17630,17640,17620,121
20240801,132300,494955800,17630,17640,17640,17630,23
20240801,132200,494550110,17640,17630,17640,17620,156
20240801,132100,491800050,17630,17640,17640,17620,12
20240801,132000,491588470,17640,17650,17650,17630,12
20240801,131900,491376750,17650,17610,17660,17610,117
20240801,131800,489314140,17620,17610,17620,17610,100
20240801,131700,487553020,17610,17600,17610,17600,54
20240801,131600,486602090,17610,17600,17610,17600,140
20240801,131500,484137480,17600,17600,17610,17600,96
20240801,131400,482447800,17600,17600,17610,17600,36
20240801,131300,481813890,17600,17610,17610,17600,134
20240801,131200,479454900,17600,17610,17610,17600,9
20240801,131100,479296450,17610,17610,17610,17600,131
20240801,131000,476990330,17610,17620,17620,17610,18
20240801,130900,476673210,17630,17610,17630,17610,82
20240801,130800,475228470,17610,17620,17620,17610,58
20240801,130700,474206930,17610,17620,17620,17610,112
20240801,130600,472234230,17630,17610,17640,17610,123
20240801,130500,470066180,17610,17620,17620,17610,30
20240801,130400,469537610,17630,17630,17640,17630,98
20240801,130300,467809760,17640,17620,17640,17620,15
20240801,130200,467545230,17620,17630,17640,17620,118
20240801,130100,465465300,17650,17630,17660,17620,15
20240801,130000,465200880,17640,17640,17650,17630,102
20240801,125900,463401050,17640,17660,17660,17640,76
20240801,125800,462059040,17650,17650,17660,17650,20
20240801,125700,461705890,17650,17660,17660,17650,230
20240801,125600,457644150,17660,17640,17660,17640,79
20240801,125500,456249170,17640,17630,17640,17620,43
20240801,125400,455491070,17630,17650,17650,17620,119
20240801,125300,453393020,17650,17620,17660,17620,71
20240801,125200,452140900,17630,17630,17630,17630,53
20240801,125100,451206510,17630,17650,17650,17630,56
20240801,125000,450218430,17650,17640,17650,17640,44
20240801,124900,449441850,17630,17630,17630,17620,139
20240801,124800,446991310,17630,17640,17650,17630,69
20240801,124700,445774280,17640,17640,17640,17640,7
20240801,124600,445650800,17640,17630,17640,17620,161
20240801,124500,442812290,17630,17630,17650,17630,44
20240801,124400,442036460,17640,17630,17640,17630,27
20240801,124300,441560230,17630,17630,17640,17630,233
20240801,124200,437451850,17640,17640,17640,17630,20
20240801,124100,437099100,17640,17640,17640,17630,29
20240801,124000,436587590,17630,17630,17650,17630,133
20240801,123900,434242240,17630,17630,17640,17630,50
20240801,123800,433360630,17630,17630,17630,17620,33
20240801,123700,432778880,17630,17640,17660,17630,183
20240801,123600,429551110,17640,17640,17650,17640,12
20240801,123500,429339370,17630,17640,17640,17630,127
20240801,123400,427099830,17640,17660,17660,17640,62
20240801,123300,426005350,17650,17630,17650,17630,40
20240801,123200,425299440,17630,17650,17660,17630,162
20240801,123100,422442220,17660,17650,17660,17650,43
20240801,123000,421683180,17650,17630,17650,17630,42
20240801,122900,420942600,17640,17660,17660,17640,113
20240801,122800,418948820,17650,17650,17660,17640,40
20240801,122700,418242820,17650,17650,17650,17640,67
20240801,122600,417060290,17650,17650,17660,17640,33
20240801,122500,416477720,17650,17660,17670,17650,29
20240801,122400,415965500,17650,17650,17670,17650,83
20240801,122300,414500010,17640,17640,17640,17630,43
20240801,122200,413741510,17630,17630,17640,17630,71
20240801,122100,412489400,17630,17660,17660,17630,100
20240801,122000,410725420,17670,17640,17670,17640,280
20240801,121900,405781130,17640,17630,17650,17620,42
20240801,121800,405040350,17620,17640,17660,17620,145
20240801,121700,402483650,17640,17620,17640,17620,30
20240801,121600,401954620,17610,17630,17630,17610,155
20240801,121500,399223510,17630,17630,17630,17630,16
20240801,121400,398941430,17630,17610,17630,17610,71
20240801,121300,397690060,17610,17630,17640,17610,118
20240801,121200,395610210,17630,17630,17640,17630,58
20240801,121100,394587540,17630,17630,17640,17630,49
20240801,121000,393723610,17620,17620,17630,17620,94
20240801,120900,392066940,17630,17630,17640,17620,58
20240801,120800,391044400,17620,17610,17620,17610,6
20240801,120700,390938730,17610,17620,17630,17610,185
20240801,120600,387678790,17610,17620,17620,17600,57
20240801,120500,386675170,17620,17640,17640,17620,58
20240801,120400,385652710,17640,17590,17650,17590,79
20240801,120300,384259780,17590,17610,17610,17590,100
20240801,120200,382499600,17610,17650,17650,17610,18
20240801,120100,382182050,17650,17600,17650,17600,82
20240801,120000,380736680,17600,17610,17610,17600,88
20240801,115900,379187020,17620,17610,17630,17610,35
20240801,115800,378570320,17600,17610,17640,17600,114
20240801,115700,376560930,17600,17610,17610,17600,81
20240801,115600,375134630,17630,17620,17630,17610,41
20240801,115500,374412220,17620,17600,17620,17600,16
20240801,115400,374130390,17600,17540,17610,17540,262
20240801,115300,369531380,17540,17540,17540,17540,1
20240801,115200,369513840,17530,17540,17550,17530,49
20240801,115100,368654490,17540,17540,17570,17540,162
20240801,115000,365809720,17540,17530,17540,17520,27
20240801,114900,365336400,17550,17590,17590,17550,112
20240801,114800,363369160,17590,17560,17600,17560,78
20240801,114700,361997570,17550,17570,17570,17550,67
20240801,114600,360821420,17570,17580,17600,17560,47
20240801,114500,359995350,17580,17560,17600,17560,54
20240801,114400,359045780,17550,17540,17570,17530,161
20240801,114300,356221550,17540,17530,17560,17530,15
20240801,114200,355958490,17530,17550,17600,17530,74
20240801,114100,354658380,17560,17510,17560,17510,15
20240801,114000,354395220,17510,17520,17550,17510,167
20240801,113900,351469070,17520,17520,17520,17520,5
20240801,113800,351381470,17510,17530,17530,17500,214
20240801,113700,347634550,17560,17560,17560,17560,18
20240801,113600,347318470,17570,17520,17570,17510,18
20240801,113500,347002690,17510,17560,17560,17510,842
20240801,113400,332242370,17560,17540,17560,17540,104
20240801,113300,330418080,17540,17550,17580,17540,55
20240801,113200,329452210,17570,17560,17570,17540,150
20240801,113100,326819570,17550,17550,17550,17530,81
20240801,113000,325398640,17540,17530,17550,17530,71
20240801,112900,324153830,17540,17540,17560,17540,83
20240801,112800,322697670,17550,17520,17550,17520,67
20240801,112700,321522470,17520,17530,17530,17510,128
20240801,112600,319280140,17530,17560,17560,17530,44
20240801,112500,318507820,17560,17520,17560,17510,102
20240801,112400,316719880,17520,17530,17560,17520,89
20240801,112300,315159280,17520,17520,17520,17520,4
20240801,112200,315089200,17520,17510,17530,17510,112
20240801,112100,313127280,17510,17520,17520,17510,54
20240801,112000,312181220,17520,17530,17530,17500,54
20240801,111900,311235410,17530,17560,17560,17530,37
20240801,111800,310586270,17560,17520,17560,17500,57
20240801,111700,309585650,17520,17510,17520,17500,45
20240801,111600,308797280,17500,17560,17560,17500,126
20240801,111500,306589380,17560,17520,17560,17510,89
20240801,111400,305030790,17520,17540,17540,17520,11
20240801,111300,304837970,17540,17560,17570,17530,121
20240801,111200,302713360,17560,17550,17570,17530,9
20240801,111100,302555410,17570,17510,17570,17510,70
20240801,111000,301329340,17510,17530,17530,17510,101
20240801,110900,299559530,17530,17510,17540,17510,69
20240801,110800,298349640,17510,17530,17540,17510,224
20240801,110700,294425750,17530,17520,17530,17520,6
20240801,110600,294320610,17510,17550,17550,17500,19
20240801,110500,293987400,17510,17500,17510,17490,180
20240801,110400,290837990,17500,17510,17510,17500,90
20240801,110300,289262470,17500,17490,17500,17490,250
20240801,110200,284889740,17490,17500,17510,17490,135
20240801,110100,282526670,17510,17490,17510,17490,184
20240801,110000,279306670,17490,17520,17520,17490,924
20240801,105900,263130870,17530,17520,17560,17510,517
20240801,105800,254070560,17520,17530,17530,17520,360
20240801,105700,247761560,17530,17570,17570,17530,91
20240801,105600,246165030,17570,17540,17570,17530,80
20240801,105500,244760770,17530,17530,17540,17530,73
20240801,105400,243481010,17530,17570,17570,17530,71
20240801,105300,242235220,17570,17560,17570,17560,20
20240801,105200,241883890,17570,17570,17570,17560,114
20240801,105100,239881250,17570,17560,17570,17560,98
20240801,105000,238160260,17560,17570,17580,17560,78
20240801,104900,236790150,17570,17560,17570,17560,165
20240801,104800,233892350,17560,17570,17570,17560,20
20240801,104700,233540980,17570,17570,17570,17570,4
20240801,104600,233470700,17570,17580,17590,17570,214
20240801,104500,229708530,17580,17580,17580,17580,4
20240801,104400,229638210,17590,17590,17590,17580,19
20240801,104300,229304010,17580,17600,17620,17580,569
20240801,104200,219292100,17600,17590,17600,17590,11
20240801,104100,219098560,17580,17590,17590,17580,116
20240801,104000,217058870,17590,17590,17610,17590,43
20240801,103900,216302110,17600,17550,17600,17540,93
20240801,103800,214668970,17550,17580,17580,17550,182
20240801,103700,211473480,17580,17590,17600,17580,78
20240801,103600,210101430,17590,17600,17600,17590,203
20240801,103500,206529600,17610,17650,17650,17610,140
20240801,103400,204060810,17640,17650,17660,17640,112
20240801,103300,202083980,17660,17660,17660,17650,75
20240801,103200,200759500,17660,17670,17670,17660,514
20240801,103100,191682200,17660,17680,17680,17660,317
20240801,103000,186078410,17680,17700,17710,17680,1748
20240801,102900,155155560,17690,17700,17700,17690,30
20240801,102800,154624760,17690,17690,17700,17690,207
20240801,102700,150962880,17690,17700,17700,17690,102
20240801,102600,149158490,17690,17690,17700,17680,94
20240801,102500,147495790,17690,17690,17690,17690,100
20240801,102400,145726790,17680,17680,17680,17680,13
20240801,102300,145496950,17680,17680,17680,17680,110
20240801,102200,143552150,17670,17670,17670,17670,5
20240801,102100,143463800,17680,17670,17680,17670,40
20240801,102000,142756750,17670,17670,17670,17670,35
20240801,101900,142138300,17670,17660,17670,17660,54
20240801,101800,141184420,17660,17660,17660,17660,2
20240801,101700,141149100,17660,17660,17670,17660,328
20240801,101600,135356330,17670,17640,17670,17630,725
20240801,101500,122557550,17640,17630,17640,17630,62
20240801,101400,121463880,17630,17610,17630,17600,454
20240801,101300,113466070,17600,17600,17600,17600,204
20240801,101200,109875670,17600,17600,17600,17600,49
20240801,101100,109013270,17600,17600,17600,17600,17
20240801,101000,108714070,17600,17600,17610,17600,83
20240801,100900,107252500,17610,17600,17610,17590,247
20240801,100800,102905300,17600,17590,17600,17590,81
20240801,100700,101480460,17600,17590,17600,17590,353
20240801,100600,95269460,17580,17580,17580,17580,324
20240801,100500,89573540,17580,17570,17580,17570,246
20240801,100400,85248870,17560,17560,17580,17560,252
20240801,100300,80821120,17540,17540,17570,17540,714
20240801,100200,68288010,17540,17540,17540,17540,10
20240801,100100,68112610,17540,17540,17540,17540,10
20240801,100000,67937210,17540,17540,17540,17540,77
20240801,095900,66586630,17540,17540,17540,17540,264
20240801,095800,61956070,17540,17540,17540,17540,19
20240801,095700,61622810,17530,17540,17540,17530,56
20240801,095600,60640580,17530,17530,17530,17530,8
20240801,095500,60500340,17550,17540,17550,17540,136
20240801,095400,58114850,17540,17540,17540,17540,76
20240801,095300,56781810,17530,17540,17540,17530,16
20240801,095200,56501180,17540,17540,17540,17540,12
20240801,095100,56290700,17540,17540,17540,17540,15
20240801,095000,56027600,17540,17540,17540,17540,1
20240801,094900,56010060,17540,17540,17540,17540,4
20240801,094800,55939900,17540,17540,17540,17540,4
20240801,094700,55869740,17540,17530,17540,17520,29
20240801,094600,55361410,17530,17530,17530,17530,7
20240801,094500,55238700,17530,17530,17530,17530,16
20240801,094400,54958220,17530,17530,17530,17530,6
20240801,094300,54853040,17520,17520,17520,17520,0
20240801,094200,54853040,17520,17520,17520,17520,5
20240801,094100,54765440,17520,17520,17520,17520,0
20240801,094000,54765440,17520,17520,17520,17520,5
20240801,093900,54677840,17520,17520,17520,17520,6
20240801,093800,54572720,17520,17530,17530,17520,296
20240801,093700,49384500,17520,17520,17520,17520,4
20240801,093600,49314420,17520,17520,17520,17520,0
20240801,093500,49314420,17520,17530,17530,17520,5
20240801,093400,49226780,17530,17530,17530,17530,0
20240801,093300,49226780,17530,17530,17530,17530,6
20240801,093200,49121600,17530,17520,17530,17520,33
20240801,093100,48543370,17520,17520,17520,17520,1
20240801,093000,48525850,17520,17520,17520,17510,39
20240801,092900,47842580,17520,17520,17520,17520,0
20240801,092800,47842580,17520,17520,17520,17520,9
20240801,092700,47684900,17530,17530,17530,17530,0
20240801,092600,47684900,17530,17510,17530,17510,7
20240801,092500,47562230,17510,17510,17510,17510,4
20240801,092400,47492190,17510,17510,17510,17510,33
20240801,092300,46914360,17510,17510,17510,17510,10
20240801,092200,46739260,17510,17520,17520,17510,288
20240801,092100,41694430,17520,17520,17520,17520,7
20240801,092000,41571790,17520,17520,17520,17520,26
20240801,091900,41116270,17520,17520,17520,17520,32
20240801,091800,40555630,17520,17500,17520,17500,229
20240801,091700,36545880,17500,17510,17510,17500,101
20240801,091600,34777380,17510,17510,17510,17510,517
20240801,091500,25724710,17510,17500,17510,17500,233
20240801,091400,21646210,17500,17500,17500,17500,0
20240801,091300,21646210,17500,17500,17500,17500,202
20240801,091200,18111210,17510,17510,17510,17510,0
20240801,091100,18111210,17510,17510,17510,17510,0
20240801,091000,18111210,17510,17470,17510,17470,304
20240801,090900,12792730,17470,17470,17470,17470,2
20240801,090800,12757790,17460,17450,17460,17450,424
20240801,090700,5355980,17440,17440,17440,17440,209
20240801,090600,1711020,17450,17450,17450,17450,12
20240801,090500,1501620,17470,17470,17470,17470,1
20240801,090400,1484150,17470,17470,17470,17470,5
20240801,090300,1396800,17460,17460,17460,17460,0
20240801,090200,1396800,17460,17460,17460,17460,12
20240801,090100,1187280,17460,17460,17460,17460,2
20240801,090000,1152360,17460,17460,17460,17460,66