KissMeData/034020/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191500,59724303750,18710,18710,18710,18710,181619
20240801,191400,59724303750,18710,18710,18710,18710,0
20240801,191300,59724303750,18710,18710,18710,18710,0
20240801,191200,59724303750,18710,18710,18710,18710,0
20240801,191100,59724303750,18710,18710,18710,18710,0
20240801,191000,59724303750,18710,18710,18710,18710,0
20240801,190900,59724303750,18710,18710,18710,18710,0
20240801,190800,59724303750,18710,18710,18710,18710,0
20240801,190700,59724303750,18710,18710,18710,18710,0
20240801,190600,59724303750,18710,18710,18710,18710,0
20240801,190500,59724303750,18710,18710,18710,18710,0
20240801,190400,59724303750,18710,18710,18710,18710,0
20240801,190300,59724303750,18710,18710,18710,18710,0
20240801,190200,59724303750,18710,18710,18710,18710,0
20240801,190100,59724303750,18710,18710,18710,18710,0
20240801,190000,59724303750,18710,18710,18710,18710,0
20240801,185900,59724303750,18710,18710,18710,18710,0
20240801,185800,59724303750,18710,18710,18710,18710,0
20240801,185700,59724303750,18710,18710,18710,18710,0
20240801,185600,59724303750,18710,18710,18710,18710,0
20240801,185500,59724303750,18710,18710,18710,18710,0
20240801,185400,59724303750,18710,18710,18710,18710,0
20240801,185300,59724303750,18710,18710,18710,18710,0
20240801,185200,59724303750,18710,18710,18710,18710,0
20240801,185100,59724303750,18710,18710,18710,18710,0
20240801,185000,59724303750,18710,18710,18710,18710,0
20240801,184900,59724303750,18710,18710,18710,18710,0
20240801,184800,59724303750,18710,18710,18710,18710,0
20240801,184700,59724303750,18710,18710,18710,18710,0
20240801,184600,59724303750,18710,18710,18710,18710,0
20240801,184500,59724303750,18710,18710,18710,18710,181619
20240801,184400,59724303750,18710,18710,18710,18710,0
20240801,184300,59724303750,18710,18710,18710,18710,0
20240801,184200,59724303750,18710,18710,18710,18710,0
20240801,184100,59724303750,18710,18710,18710,18710,0
20240801,184000,59724303750,18710,18710,18710,18710,0
20240801,183900,59724303750,18710,18710,18710,18710,0
20240801,183800,59724303750,18710,18710,18710,18710,0
20240801,183700,59724303750,18710,18710,18710,18710,0
20240801,183600,59724303750,18710,18710,18710,18710,0
20240801,183500,59724303750,18710,18710,18710,18710,0
20240801,183400,59724303750,18710,18710,18710,18710,0
20240801,183300,59724303750,18710,18710,18710,18710,0
20240801,183200,59724303750,18710,18710,18710,18710,0
20240801,183100,59724303750,18710,18710,18710,18710,0
20240801,183000,59724303750,18710,18710,18710,18710,0
20240801,182900,59724303750,18710,18710,18710,18710,0
20240801,182800,59724303750,18710,18710,18710,18710,0
20240801,182700,59724303750,18710,18710,18710,18710,0
20240801,182600,59724303750,18710,18710,18710,18710,0
20240801,182500,59724303750,18710,18710,18710,18710,0
20240801,182400,59724303750,18710,18710,18710,18710,0
20240801,182300,59724303750,18710,18710,18710,18710,0
20240801,182200,59724303750,18710,18710,18710,18710,0
20240801,182100,59724303750,18710,18710,18710,18710,0
20240801,182000,59724303750,18710,18710,18710,18710,0
20240801,181900,59724303750,18710,18710,18710,18710,0
20240801,181800,59724303750,18710,18710,18710,18710,0
20240801,181700,59724303750,18710,18710,18710,18710,0
20240801,181600,59724303750,18710,18710,18710,18710,0
20240801,181500,59724303750,18710,18710,18710,18710,181619
20240801,181400,59724303750,18710,18710,18710,18710,0
20240801,181300,59724303750,18710,18710,18710,18710,0
20240801,181200,59724303750,18710,18710,18710,18710,0
20240801,181100,59724303750,18710,18710,18710,18710,0
20240801,181000,59724303750,18710,18710,18710,18710,0
20240801,180900,59724303750,18710,18710,18710,18710,0
20240801,180800,59724303750,18710,18710,18710,18710,0
20240801,180700,59724303750,18710,18710,18710,18710,0
20240801,180600,59724303750,18710,18710,18710,18710,0
20240801,180500,59724303750,18710,18710,18710,18710,0
20240801,180400,59724303750,18710,18710,18710,18710,0
20240801,180300,59724303750,18710,18710,18710,18710,0
20240801,180200,59724303750,18710,18710,18710,18710,0
20240801,180100,59724303750,18710,18710,18710,18710,0
20240801,180000,59724303750,18710,18710,18710,18710,0
20240801,175900,59724303750,18710,18710,18710,18710,0
20240801,175800,59724303750,18710,18710,18710,18710,0
20240801,175700,59724303750,18710,18710,18710,18710,0
20240801,175600,59724303750,18710,18710,18710,18710,0
20240801,175500,59724303750,18710,18710,18710,18710,0
20240801,175400,59724303750,18710,18710,18710,18710,0
20240801,175300,59724303750,18710,18710,18710,18710,0
20240801,175200,59724303750,18710,18710,18710,18710,0
20240801,175100,59724303750,18710,18710,18710,18710,0
20240801,175000,59724303750,18710,18710,18710,18710,0
20240801,174900,59724303750,18710,18710,18710,18710,0
20240801,174800,59724303750,18710,18710,18710,18710,0
20240801,174700,59724303750,18710,18710,18710,18710,0
20240801,174600,59724303750,18710,18710,18710,18710,0
20240801,174500,59724303750,18710,18710,18710,18710,181619
20240801,174400,59724303750,18710,18710,18710,18710,0
20240801,174300,59724303750,18710,18710,18710,18710,0
20240801,174200,59724303750,18710,18710,18710,18710,0
20240801,174100,59724303750,18710,18710,18710,18710,0
20240801,174000,59724303750,18710,18710,18710,18710,0
20240801,173900,59724303750,18710,18710,18710,18710,0
20240801,173800,59724303750,18710,18710,18710,18710,0
20240801,173700,59724303750,18710,18710,18710,18710,0
20240801,173600,59724303750,18710,18710,18710,18710,0
20240801,173500,59724303750,18710,18710,18710,18710,0
20240801,173400,59724303750,18710,18710,18710,18710,0
20240801,173300,59724303750,18710,18710,18710,18710,0
20240801,173200,59724303750,18710,18710,18710,18710,0
20240801,173100,59724303750,18710,18710,18710,18710,0
20240801,173000,59724303750,18710,18710,18710,18710,0
20240801,172900,59724303750,18710,18710,18710,18710,0
20240801,172800,59724303750,18710,18710,18710,18710,0
20240801,172700,59724303750,18710,18710,18710,18710,0
20240801,172600,59724303750,18710,18710,18710,18710,0
20240801,172500,59724303750,18710,18710,18710,18710,0
20240801,172400,59724303750,18710,18710,18710,18710,0
20240801,172300,59724303750,18710,18710,18710,18710,0
20240801,172200,59724303750,18710,18710,18710,18710,0
20240801,172100,59724303750,18710,18710,18710,18710,0
20240801,172000,59724303750,18710,18710,18710,18710,0
20240801,171900,59724303750,18710,18710,18710,18710,0
20240801,171800,59724303750,18710,18710,18710,18710,0
20240801,171700,59724303750,18710,18710,18710,18710,0
20240801,171600,59724303750,18710,18710,18710,18710,0
20240801,171500,59724303750,18710,18710,18710,18710,181619
20240801,171400,59724303750,18710,18710,18710,18710,0
20240801,171300,59724303750,18710,18710,18710,18710,0
20240801,171200,59724303750,18710,18710,18710,18710,0
20240801,171100,59724303750,18710,18710,18710,18710,0
20240801,171000,59724303750,18710,18710,18710,18710,0
20240801,170900,59724303750,18710,18710,18710,18710,0
20240801,170800,59724303750,18710,18710,18710,18710,0
20240801,170700,59724303750,18710,18710,18710,18710,0
20240801,170600,59724303750,18710,18710,18710,18710,0
20240801,170500,59724303750,18710,18710,18710,18710,0
20240801,170400,59724303750,18710,18710,18710,18710,0
20240801,170300,59724303750,18710,18710,18710,18710,0
20240801,170200,59724303750,18710,18710,18710,18710,0
20240801,170100,59724303750,18710,18710,18710,18710,0
20240801,170000,59724303750,18710,18710,18710,18710,0
20240801,165900,59724303750,18710,18710,18710,18710,0
20240801,165800,59724303750,18710,18710,18710,18710,0
20240801,165700,59724303750,18710,18710,18710,18710,0
20240801,165600,59724303750,18710,18710,18710,18710,0
20240801,165500,59724303750,18710,18710,18710,18710,0
20240801,165400,59724303750,18710,18710,18710,18710,0
20240801,165300,59724303750,18710,18710,18710,18710,0
20240801,165200,59724303750,18710,18710,18710,18710,0
20240801,165100,59724303750,18710,18710,18710,18710,0
20240801,165000,59724303750,18710,18710,18710,18710,0
20240801,164900,59724303750,18710,18710,18710,18710,0
20240801,164800,59724303750,18710,18710,18710,18710,0
20240801,164700,59724303750,18710,18710,18710,18710,0
20240801,164600,59724303750,18710,18710,18710,18710,0
20240801,164500,59724303750,18710,18710,18710,18710,181619
20240801,164400,59724303750,18710,18710,18710,18710,0
20240801,164300,59724303750,18710,18710,18710,18710,0
20240801,164200,59724303750,18710,18710,18710,18710,0
20240801,164100,59724303750,18710,18710,18710,18710,0
20240801,164000,59724303750,18710,18710,18710,18710,0
20240801,163900,59724303750,18710,18710,18710,18710,0
20240801,163800,59724303750,18710,18710,18710,18710,0
20240801,163700,59724303750,18710,18710,18710,18710,0
20240801,163600,59724303750,18710,18710,18710,18710,0
20240801,163500,59724303750,18710,18710,18710,18710,0
20240801,163400,59724303750,18710,18710,18710,18710,0
20240801,163300,59724303750,18710,18710,18710,18710,0
20240801,163200,59724303750,18710,18710,18710,18710,0
20240801,163100,59724303750,18710,18710,18710,18710,0
20240801,163000,59724303750,18710,18710,18710,18710,0
20240801,162900,59724303750,18710,18710,18710,18710,0
20240801,162800,59724303750,18710,18710,18710,18710,0
20240801,162700,59724303750,18710,18710,18710,18710,0
20240801,162600,59724303750,18710,18710,18710,18710,0
20240801,162500,59724303750,18710,18710,18710,18710,0
20240801,162400,59724303750,18710,18710,18710,18710,0
20240801,162300,59724303750,18710,18710,18710,18710,0
20240801,162200,59724303750,18710,18710,18710,18710,0
20240801,162100,59724303750,18710,18710,18710,18710,0
20240801,162000,59724303750,18710,18710,18710,18710,0
20240801,161900,59724303750,18710,18710,18710,18710,0
20240801,161800,59724303750,18710,18710,18710,18710,0
20240801,161700,59724303750,18710,18710,18710,18710,0
20240801,161600,59724303750,18710,18710,18710,18710,0
20240801,161500,59724303750,18710,18710,18710,18710,181619
20240801,161400,59724303750,18710,18710,18710,18710,0
20240801,161300,59724303750,18710,18710,18710,18710,0
20240801,161200,59724303750,18710,18710,18710,18710,0
20240801,161100,59724303750,18710,18710,18710,18710,0
20240801,161000,59724303750,18710,18710,18710,18710,0
20240801,160900,59724303750,18710,18710,18710,18710,0
20240801,160800,59724303750,18710,18710,18710,18710,0
20240801,160700,59724303750,18710,18710,18710,18710,0
20240801,160600,59724303750,18710,18710,18710,18710,0
20240801,160500,59724303750,18710,18710,18710,18710,0
20240801,160400,59724303750,18710,18710,18710,18710,0
20240801,160300,59724303750,18710,18710,18710,18710,0
20240801,160200,59724303750,18710,18710,18710,18710,0
20240801,160100,59724303750,18710,18710,18710,18710,0
20240801,160000,59724303750,18710,18710,18710,18710,0
20240801,155900,59724303750,18710,18710,18710,18710,0
20240801,155800,59724303750,18710,18710,18710,18710,0
20240801,155700,59724303750,18710,18710,18710,18710,0
20240801,155600,59724303750,18710,18710,18710,18710,0
20240801,155500,59724303750,18710,18710,18710,18710,0
20240801,155400,59724303750,18710,18710,18710,18710,0
20240801,155300,59724303750,18710,18710,18710,18710,0
20240801,155200,59724303750,18710,18710,18710,18710,0
20240801,155100,59724303750,18710,18710,18710,18710,0
20240801,155000,59724303750,18710,18710,18710,18710,0
20240801,154900,59724303750,18710,18710,18710,18710,0
20240801,154800,59724303750,18710,18710,18710,18710,0
20240801,154700,59724303750,18710,18710,18710,18710,0
20240801,154600,59724303750,18710,18710,18710,18710,0
20240801,154500,59724303750,18710,18710,18710,18710,181619
20240801,154400,59724303750,18710,18710,18710,18710,0
20240801,154300,59724303750,18710,18710,18710,18710,0
20240801,154200,59724303750,18710,18710,18710,18710,0
20240801,154100,59724303750,18710,18710,18710,18710,0
20240801,154000,59724303750,18710,18710,18710,18710,0
20240801,153900,59724303750,18710,18710,18710,18710,0
20240801,153800,59724303750,18710,18710,18710,18710,0
20240801,153700,59724303750,18710,18710,18710,18710,0
20240801,153600,59724303750,18710,18710,18710,18710,0
20240801,153500,59724303750,18710,18710,18710,18710,0
20240801,153400,59724303750,18710,18710,18710,18710,0
20240801,153300,59724303750,18710,18710,18710,18710,0
20240801,153200,59724303750,18710,18710,18710,18710,0
20240801,153100,59724303750,18710,18710,18710,18710,0
20240801,153000,59724303750,18710,18710,18710,18710,181619
20240801,152900,56326212260,18740,18740,18740,18740,0
20240801,152800,56326212260,18740,18740,18740,18740,0
20240801,152700,56326212260,18740,18740,18740,18740,0
20240801,152600,56326212260,18740,18740,18740,18740,0
20240801,152500,56326212260,18740,18740,18740,18740,0
20240801,152400,56326212260,18740,18740,18740,18740,0
20240801,152300,56326212260,18740,18740,18740,18740,0
20240801,152200,56326212260,18740,18740,18740,18740,0
20240801,152100,56326212260,18740,18740,18740,18740,0
20240801,152000,56326212260,18740,18740,18740,18740,0
20240801,151900,56326212260,18740,18750,18760,18740,9470
20240801,151800,56148646980,18760,18740,18770,18730,13815
20240801,151700,55889782410,18730,18730,18770,18720,20336
20240801,151600,55508737830,18730,18750,18750,18730,7217
20240801,151500,55373515280,18740,18730,18750,18720,15169
20240801,151400,55089394160,18730,18730,18740,18720,6981
20240801,151300,54958670850,18730,18720,18740,18720,23215
20240801,151200,54523954190,18720,18740,18750,18720,21636
20240801,151100,54118654380,18740,18740,18740,18730,6942
20240801,151000,53988611880,18740,18740,18740,18730,13670
20240801,150900,53732503480,18730,18740,18740,18730,11870
20240801,150800,53510139170,18740,18740,18750,18740,22217
20240801,150700,53093763480,18740,18750,18760,18740,30987
20240801,150600,52512758280,18760,18760,18760,18750,11372
20240801,150500,52299500240,18760,18760,18760,18750,13669
20240801,150400,52043128450,18760,18750,18760,18750,18996
20240801,150300,51686936620,18760,18760,18770,18750,22714
20240801,150200,51260813550,18770,18780,18780,18760,8369
20240801,150100,51103736780,18780,18770,18780,18760,7869
20240801,150000,50956077180,18770,18780,18790,18760,9777
20240801,145900,50772503040,18780,18790,18790,18780,2271
20240801,145800,50729852400,18790,18780,18790,18770,23565
20240801,145700,50287419260,18780,18780,18790,18780,1409
20240801,145600,50260952670,18780,18790,18800,18780,5450
20240801,145500,50158570010,18790,18790,18800,18790,3997
20240801,145400,50083461340,18800,18800,18800,18790,1924
20240801,145300,50047306100,18800,18800,18800,18790,4431
20240801,145200,49964015470,18800,18790,18800,18790,3484
20240801,145100,49898529130,18800,18800,18810,18800,5187
20240801,145000,49801002610,18800,18790,18810,18790,6312
20240801,144900,49682333340,18790,18780,18800,18770,11124
20240801,144800,49473366750,18780,18780,18790,18780,1710
20240801,144700,49441250150,18790,18790,18790,18780,1752
20240801,144600,49408344360,18790,18780,18790,18780,4993
20240801,144500,49314554930,18790,18780,18790,18770,4227
20240801,144400,49235171090,18780,18780,18790,18770,11617
20240801,144300,49017017880,18770,18770,18780,18760,9688
20240801,144200,48835162890,18770,18760,18780,18760,8184
20240801,144100,48681557330,18770,18780,18780,18760,16353
20240801,144000,48374606570,18770,18780,18780,18770,3753
20240801,143900,48304157640,18780,18770,18780,18770,1557
20240801,143800,48274923220,18780,18780,18780,18770,3061
20240801,143700,48217443090,18770,18780,18780,18770,2737
20240801,143600,48166054150,18770,18780,18790,18770,13728
20240801,143500,47908239370,18780,18780,18790,18780,6997
20240801,143400,47776807330,18780,18780,18790,18770,15443
20240801,143300,47486785520,18790,18800,18800,18780,3187
20240801,143200,47426909820,18800,18790,18800,18780,5732
20240801,143100,47319200920,18790,18790,18790,18780,1131
20240801,143000,47297955290,18780,18780,18790,18780,1643
20240801,142900,47267094910,18790,18790,18790,18780,1911
20240801,142800,47231199250,18790,18790,18790,18780,1848
20240801,142700,47196489270,18790,18780,18790,18780,3744
20240801,142600,47126171840,18790,18790,18790,18780,2119
20240801,142500,47086372920,18790,18780,18790,18780,2420
20240801,142400,47040915760,18780,18780,18800,18780,5041
20240801,142300,46946219200,18780,18780,18790,18770,908
20240801,142200,46929167020,18780,18780,18780,18770,1306
20240801,142100,46904647790,18770,18780,18780,18770,3797
20240801,142000,46833352480,18780,18770,18780,18770,1795
20240801,141900,46799655160,18770,18770,18780,18760,2772
20240801,141800,46747624510,18770,18770,18770,18760,2450
20240801,141700,46701640150,18770,18770,18770,18760,1154
20240801,141600,46679982880,18770,18770,18770,18760,2244
20240801,141500,46637875300,18760,18780,18780,18760,10700
20240801,141400,46437037750,18770,18770,18780,18770,2955
20240801,141300,46381567460,18780,18780,18780,18770,3655
20240801,141200,46312944880,18780,18770,18780,18770,4991
20240801,141100,46219258450,18770,18780,18780,18770,1265
20240801,141000,46195511940,18780,18770,18790,18760,5740
20240801,140900,46087776970,18760,18790,18790,18760,23714
20240801,140800,45642639100,18790,18780,18790,18780,1089
20240801,140700,45622180660,18780,18780,18790,18780,5785
20240801,140600,45513505630,18780,18790,18790,18780,3050
20240801,140500,45456211330,18780,18790,18790,18780,3484
20240801,140400,45390779900,18790,18790,18790,18780,5216
20240801,140300,45292809650,18790,18790,18790,18780,2945
20240801,140200,45237495730,18790,18790,18800,18780,7939
20240801,140100,45088361200,18780,18790,18790,18780,4731
20240801,140000,44999506350,18790,18780,18790,18780,2069
20240801,135900,44960645570,18790,18790,18800,18780,3473
20240801,135800,44895398490,18800,18790,18800,18790,6245
20240801,135700,44778051770,18790,18800,18800,18790,2661
20240801,135600,44728046400,18790,18800,18800,18790,1595
20240801,135500,44698068310,18790,18780,18800,18780,6338
20240801,135400,44578973970,18790,18790,18790,18780,6059
20240801,135300,44465149800,18790,18790,18790,18780,2689
20240801,135200,44414638940,18790,18780,18790,18780,1068
20240801,135100,44394580010,18790,18790,18790,18780,7776
20240801,135000,44248539620,18790,18800,18800,18780,6119
20240801,134900,44133613800,18800,18790,18800,18790,7444
20240801,134800,43993736470,18790,18800,18800,18790,385
20240801,134700,43986501420,18790,18810,18810,18790,9567
20240801,134600,43806637580,18800,18810,18810,18800,2032
20240801,134500,43768428880,18810,18800,18810,18790,7605
20240801,134400,43625462310,18800,18790,18800,18790,4601
20240801,134300,43538968990,18790,18800,18800,18790,2694
20240801,134200,43488331590,18800,18800,18810,18790,2750
20240801,134100,43436638860,18800,18800,18800,18790,5764
20240801,134000,43328282610,18790,18810,18820,18790,14960
20240801,133900,43047009140,18820,18820,18830,18810,2554
20240801,133800,42998951680,18820,18820,18830,18820,3261
20240801,133700,42937575140,18810,18810,18820,18810,2338
20240801,133600,42893590580,18810,18820,18820,18810,1108
20240801,133500,42872743040,18820,18810,18820,18810,462
20240801,133400,42864049750,18810,18800,18810,18800,3992
20240801,133300,42788976950,18800,18800,18810,18800,1929
20240801,133200,42752711130,18810,18810,18810,18800,6576
20240801,133100,42629075650,18800,18810,18810,18800,2448
20240801,133000,42583046850,18810,18810,18820,18800,3353
20240801,132900,42519979360,18820,18820,18820,18810,797
20240801,132800,42504984020,18820,18800,18820,18800,4079
20240801,132700,42428262760,18800,18790,18810,18790,9098
20240801,132600,42257221290,18800,18800,18800,18790,1608
20240801,132500,42227004730,18790,18790,18800,18780,3638
20240801,132400,42158650090,18780,18790,18800,18780,4191
20240801,132300,42079901740,18790,18790,18800,18770,8423
20240801,132200,41921704050,18800,18790,18800,18780,3031
20240801,132100,41864751690,18790,18790,18790,18780,4377
20240801,132000,41782538560,18780,18780,18790,18780,2788
20240801,131900,41730161910,18780,18790,18800,18780,1994
20240801,131800,41692695010,18800,18790,18800,18780,3898
20240801,131700,41619457270,18790,18780,18790,18770,2110
20240801,131600,41579829220,18780,18790,18800,18770,13991
20240801,131500,41317044360,18790,18790,18790,18780,3781
20240801,131400,41246018360,18790,18790,18790,18780,5637
20240801,131300,41140111750,18790,18820,18820,18790,36174
20240801,131200,40460072100,18820,18820,18820,18810,19000
20240801,131100,40102636800,18820,18830,18840,18820,9366
20240801,131000,39926353270,18840,18820,18840,18820,2838
20240801,130900,39872921660,18820,18820,18830,18810,2227
20240801,130800,39831002720,18820,18830,18830,18820,5057
20240801,130700,39735826320,18830,18820,18830,18820,3712
20240801,130600,39665964460,18820,18840,18840,18820,21327
20240801,130500,39264478980,18840,18850,18850,18830,6611
20240801,130400,39139932900,18850,18840,18850,18840,937
20240801,130300,39122276820,18850,18840,18850,18840,2953
20240801,130200,39066640410,18840,18840,18850,18840,795
20240801,130100,39051657590,18840,18850,18850,18840,1596
20240801,130000,39021588070,18850,18850,18850,18840,1436
20240801,125900,38994530270,18840,18840,18850,18840,985
20240801,125800,38975964770,18850,18830,18850,18830,3831
20240801,125700,38903787780,18840,18820,18840,18820,9391
20240801,125600,38726904950,18830,18820,18830,18820,2397
20240801,125500,38681770820,18830,18820,18830,18820,4558
20240801,125400,38595978610,18820,18820,18830,18820,3337
20240801,125300,38533158650,18820,18830,18830,18820,1951
20240801,125200,38496435170,18820,18830,18840,18820,16352
20240801,125100,38188536440,18830,18840,18840,18830,2508
20240801,125000,38141305600,18840,18840,18850,18840,3871
20240801,124900,38068374760,18840,18850,18850,18840,1021
20240801,124800,38049136050,18840,18850,18850,18840,1230
20240801,124700,38025959190,18850,18850,18850,18840,1420
20240801,124600,37999204120,18840,18850,18850,18840,4395
20240801,124500,37916393200,18840,18850,18850,18840,2816
20240801,124400,37863324540,18850,18840,18850,18840,2673
20240801,124300,37812951540,18850,18840,18850,18840,1224
20240801,124200,37789889070,18840,18850,18850,18840,1738
20240801,124100,37757140660,18840,18840,18850,18840,872
20240801,124000,37740708520,18840,18840,18850,18840,1671
20240801,123900,37709223480,18840,18840,18850,18840,995
20240801,123800,37690475010,18850,18840,18850,18840,3685
20240801,123700,37621033990,18840,18850,18850,18840,4710
20240801,123600,37532261610,18850,18850,18860,18840,8476
20240801,123500,37372492200,18850,18860,18870,18850,2794
20240801,123400,37319808970,18860,18860,18860,18850,1209
20240801,123300,37297011770,18860,18860,18870,18850,2539
20240801,123200,37249124110,18870,18870,18880,18860,3625
20240801,123100,37180722980,18880,18870,18880,18870,551
20240801,123000,37170322440,18870,18870,18880,18870,1670
20240801,122900,37138802410,18880,18880,18880,18870,622
20240801,122800,37127063410,18870,18880,18880,18860,3129
20240801,122700,37068011330,18870,18850,18880,18850,6388
20240801,122600,36947485710,18850,18860,18870,18850,1212
20240801,122500,36924626520,18860,18860,18870,18850,2404
20240801,122400,36879290350,18870,18860,18870,18850,1493
20240801,122300,36851137840,18860,18860,18880,18850,7918
20240801,122200,36701755480,18860,18850,18860,18850,915
20240801,122100,36684502770,18860,18860,18860,18850,725
20240801,122000,36670830370,18860,18850,18860,18850,3270
20240801,121900,36609186220,18860,18860,18860,18850,1862
20240801,121800,36574069140,18860,18860,18870,18850,12506
20240801,121700,36338255130,18860,18870,18870,18860,3023
20240801,121600,36281221760,18870,18870,18880,18860,3615
20240801,121500,36213006250,18870,18870,18870,18860,1511
20240801,121400,36184500300,18870,18880,18890,18870,7284
20240801,121300,36047028800,18880,18880,18890,18870,8745
20240801,121200,35881926540,18870,18870,18880,18870,345
20240801,121100,35875415760,18870,18870,18880,18870,2805
20240801,121000,35822482380,18870,18870,18880,18870,599
20240801,120900,35811175650,18880,18860,18880,18860,4815
20240801,120800,35720302330,18870,18870,18870,18860,1197
20240801,120700,35697716400,18870,18870,18870,18860,1078
20240801,120600,35677380810,18860,18860,18870,18860,928
20240801,120500,35659877440,18870,18860,18870,18860,798
20240801,120400,35644822670,18860,18860,18870,18850,3918
20240801,120300,35570929420,18860,18860,18870,18850,4182
20240801,120200,35492064310,18860,18860,18870,18850,5067
20240801,120100,35396524750,18870,18860,18870,18850,3354
20240801,120000,35333250900,18860,18870,18870,18860,1096
20240801,115900,35312575580,18860,18870,18870,18850,1966
20240801,115800,35275492980,18860,18850,18870,18850,3102
20240801,115700,35216986420,18860,18850,18860,18850,1443
20240801,115600,35189782010,18860,18860,18860,18850,1191
20240801,115500,35167328030,18850,18850,18860,18850,1622
20240801,115400,35136749960,18860,18860,18860,18850,1511
20240801,115300,35108259970,18860,18850,18860,18840,2223
20240801,115200,35066346370,18850,18860,18860,18840,5474
20240801,115100,34963176540,18860,18870,18870,18850,12653
20240801,115000,34724556530,18860,18880,18880,18860,4944
20240801,114900,34631266280,18880,18870,18880,18870,461
20240801,114800,34622563160,18880,18870,18880,18860,3153
20240801,114700,34563066930,18860,18860,18870,18860,715
20240801,114600,34549580550,18860,18870,18870,18860,1358
20240801,114500,34523959620,18870,18870,18870,18860,578
20240801,114400,34513053570,18870,18860,18870,18860,1578
20240801,114300,34483290400,18870,18850,18870,18850,1523
20240801,114200,34454565100,18860,18850,18860,18850,1338
20240801,114100,34429333610,18850,18860,18860,18850,689
20240801,114000,34416341600,18850,18860,18860,18850,621
20240801,113900,34404632940,18850,18850,18860,18850,3412
20240801,113800,34340296580,18850,18870,18870,18850,2837
20240801,113700,34286803200,18860,18860,18870,18850,2448
20240801,113600,34240633300,18860,18880,18880,18850,3910
20240801,113500,34166870580,18880,18880,18880,18870,468
20240801,113400,34158037030,18880,18880,18890,18870,4374
20240801,113300,34075454030,18880,18880,18890,18870,4471
20240801,113200,33991050960,18870,18870,18880,18870,1534
20240801,113100,33962100380,18870,18870,18880,18870,820
20240801,113000,33946624850,18880,18870,18880,18850,4730
20240801,112900,33857378720,18870,18840,18870,18840,4705
20240801,112800,33768682630,18850,18850,18860,18840,5249
20240801,112700,33669759940,18850,18840,18850,18840,1521
20240801,112600,33641092000,18850,18840,18880,18830,7484
20240801,112500,33499986050,18840,18840,18840,18830,5844
20240801,112400,33389888510,18840,18840,18840,18830,3694
20240801,112300,33320325340,18840,18840,18840,18830,956
20240801,112200,33302317650,18840,18830,18840,18820,4390
20240801,112100,33219656960,18840,18830,18840,18830,1939
20240801,112000,33183144230,18830,18830,18840,18830,1591
20240801,111900,33153182130,18830,18840,18840,18820,1903
20240801,111800,33117346670,18830,18830,18840,18830,4544
20240801,111700,33031782830,18830,18830,18840,18830,6698
20240801,111600,32905656970,18830,18840,18840,18830,3615
20240801,111500,32837567920,18840,18850,18850,18830,875
20240801,111400,32821086540,18840,18840,18850,18840,5908
20240801,111300,32709778070,18840,18850,18870,18840,5803
20240801,111200,32600388740,18850,18840,18850,18840,2180
20240801,111100,32559308810,18850,18850,18850,18840,1957
20240801,111000,32522425250,18850,18850,18850,18830,1490
20240801,110900,32494355470,18840,18850,18850,18840,3703
20240801,110800,32424587800,18840,18850,18850,18840,729
20240801,110700,32410849650,18850,18850,18860,18840,3455
20240801,110600,32345746580,18850,18880,18880,18840,4405
20240801,110500,32262699000,18880,18870,18880,18870,3654
20240801,110400,32193732800,18870,18870,18880,18870,2518
20240801,110300,32146215910,18870,18870,18890,18860,2503
20240801,110200,32098977560,18880,18840,18910,18840,44942
20240801,110100,31250300420,18840,18840,18850,18840,2646
20240801,110000,31200448340,18840,18850,18850,18840,2530
20240801,105900,31152773250,18850,18850,18860,18850,1481
20240801,105800,31124855320,18850,18850,18860,18850,1398
20240801,105700,31098497800,18850,18850,18860,18850,2960
20240801,105600,31042698060,18860,18850,18860,18840,1740
20240801,105500,31009899320,18850,18840,18850,18840,1384
20240801,105400,30983811900,18850,18850,18860,18840,2791
20240801,105300,30931213470,18850,18850,18860,18840,2221
20240801,105200,30889347730,18850,18850,18860,18840,3328
20240801,105100,30826614650,18850,18850,18860,18850,3799
20240801,105000,30754993560,18860,18870,18870,18850,1250
20240801,104900,30731426430,18860,18870,18870,18850,2050
20240801,104800,30692762090,18860,18850,18870,18850,4116
20240801,104700,30615135250,18850,18870,18870,18850,2982
20240801,104600,30558895300,18870,18870,18880,18860,4140
20240801,104500,30480771180,18870,18870,18870,18860,868
20240801,104400,30464392190,18870,18860,18880,18850,8320
20240801,104300,30307451060,18860,18870,18880,18860,5584
20240801,104200,30202092910,18870,18860,18880,18850,6618
20240801,104100,30077218400,18860,18860,18870,18860,2948
20240801,104000,30021613140,18860,18880,18880,18860,4583
20240801,103900,29935133070,18880,18890,18890,18870,7415
20240801,103800,29795158410,18890,18880,18890,18880,2674
20240801,103700,29744661830,18890,18880,18900,18870,10313
20240801,103600,29549893170,18870,18880,18890,18850,6705
20240801,103500,29423335820,18890,18850,18890,18840,9704
20240801,103400,29240259870,18850,18840,18850,18830,6791
20240801,103300,29112316800,18840,18810,18850,18810,18938
20240801,103200,28755654800,18820,18810,18820,18800,3796
20240801,103100,28684247070,18800,18820,18820,18800,3079
20240801,103000,28626323420,18820,18810,18820,18810,2413
20240801,102900,28580932710,18810,18820,18820,18800,3605
20240801,102800,28513116310,18820,18810,18830,18800,8645
20240801,102700,28350461530,18810,18820,18820,18800,7157
20240801,102600,28215817460,18800,18770,18830,18770,16532
20240801,102500,27904976090,18770,18770,18780,18760,7392
20240801,102400,27766250480,18770,18770,18770,18760,2945
20240801,102300,27710996130,18770,18780,18780,18760,5340
20240801,102200,27610771010,18780,18770,18790,18760,5978
20240801,102100,27498562940,18760,18760,18770,18750,6597
20240801,102000,27374824100,18760,18740,18760,18740,11000
20240801,101900,27168592120,18740,18750,18760,18740,15065
20240801,101800,26886158500,18750,18760,18760,18750,6091
20240801,101700,26771946520,18760,18770,18770,18750,11873
20240801,101600,26549235560,18770,18770,18770,18760,4397
20240801,101500,26466736970,18760,18780,18790,18750,13569
20240801,101400,26212154920,18770,18770,18780,18770,10785
20240801,101300,26009693140,18770,18760,18770,18760,6531
20240801,101200,25887169180,18770,18770,18770,18760,6354
20240801,101100,25767953550,18770,18770,18770,18760,2975
20240801,101000,25712135060,18750,18760,18770,18750,7895
20240801,100900,25564021620,18760,18760,18780,18750,14401
20240801,100800,25293892140,18770,18760,18770,18760,9453
20240801,100700,25116536330,18770,18760,18780,18750,5477
20240801,100600,25013748420,18760,18770,18780,18750,12622
20240801,100500,24776942690,18770,18780,18790,18760,14645
20240801,100400,24502017510,18780,18790,18790,18780,3671
20240801,100300,24433071440,18790,18780,18800,18770,10669
20240801,100200,24232636250,18770,18770,18780,18770,12233
20240801,100100,24002937640,18780,18770,18780,18760,10576
20240801,100000,23804441020,18770,18770,18780,18760,14245
20240801,095900,23537079600,18780,18780,18790,18770,23774
20240801,095800,23090679430,18790,18810,18820,18780,44616
20240801,095700,22251988120,18810,18820,18830,18800,26979
20240801,095600,21744433400,18830,18820,18830,18820,8625
20240801,095500,21582105770,18830,18830,18830,18820,6530
20240801,095400,21459194040,18830,18840,18840,18820,8175
20240801,095300,21305253930,18830,18830,18840,18830,4527
20240801,095200,21220004520,18840,18860,18860,18830,11671
20240801,095100,21000095040,18860,18870,18870,18850,3308
20240801,095000,20937703690,18870,18860,18870,18850,2867
20240801,094900,20883626320,18860,18850,18880,18840,7039
20240801,094800,20750889060,18850,18860,18870,18850,4311
20240801,094700,20669598900,18850,18890,18900,18840,8220
20240801,094600,20514503840,18890,18900,18920,18890,12779
20240801,094500,20272983800,18900,18870,18900,18860,9075
20240801,094400,20101628240,18860,18860,18860,18840,11555
20240801,094300,19883780690,18860,18840,18860,18830,9441
20240801,094200,19705814570,18850,18830,18850,18820,14246
20240801,094100,19437471830,18830,18840,18840,18820,14381
20240801,094000,19166685820,18830,18840,18840,18830,5845
20240801,093900,19056587280,18840,18840,18840,18830,4287
20240801,093800,18975826580,18830,18830,18840,18820,20435
20240801,093700,18591118930,18830,18840,18840,18830,4716
20240801,093600,18502305690,18840,18820,18840,18810,8323
20240801,093500,18345649290,18820,18840,18870,18810,15693
20240801,093400,18050197950,18840,18850,18870,18830,6877
20240801,093300,17920599120,18850,18810,18850,18800,8379
20240801,093200,17762951100,18810,18800,18810,18800,23503
20240801,093100,17321033420,18800,18800,18820,18800,38876
20240801,093000,16589985380,18800,18840,18850,18800,47297
20240801,092900,15699696780,18840,18870,18880,18840,20098
20240801,092800,15320657540,18860,18880,18900,18860,17446
20240801,092700,14991368530,18880,18880,18890,18870,8200
20240801,092600,14836519310,18870,18880,18900,18870,12334
20240801,092500,14603685720,18880,18900,18940,18870,11017
20240801,092400,14395394200,18890,18950,18950,18890,7087
20240801,092300,14261307560,18950,18880,18960,18870,13702
20240801,092200,14001921780,18880,18880,18890,18860,8868
20240801,092100,13834613300,18870,18870,18900,18860,9858
20240801,092000,13648517670,18880,18850,18880,18850,8019
20240801,091900,13497259040,18860,18870,18870,18830,35212
20240801,091800,12833756680,18880,18910,18920,18850,23904
20240801,091700,12382269920,18910,18940,18950,18900,24132
20240801,091600,11925402800,18940,18970,18970,18940,13236
20240801,091500,11674567690,18970,18990,18990,18940,16917
20240801,091400,11353757120,18980,18960,19000,18960,13679
20240801,091300,11094136230,18960,18980,18990,18960,10560
20240801,091200,10893709290,18980,19030,19030,18970,21085
20240801,091100,10493068480,19030,18940,19040,18940,47221
20240801,091000,9595984270,18940,18970,18970,18930,20665
20240801,090900,9204450950,18970,18970,18980,18910,30026
20240801,090800,8635402740,18960,18900,19000,18900,50499
20240801,090700,7678120990,18910,18860,18910,18840,44650
20240801,090600,6835850330,18860,18850,18880,18850,22434
20240801,090500,6412743030,18860,18920,18930,18860,36936
20240801,090400,5715003670,18920,18910,18930,18890,29492
20240801,090300,5157320910,18910,18850,18930,18840,41008
20240801,090200,4381977500,18850,18810,18850,18800,28075
20240801,090100,3853420330,18820,18860,18880,18800,38152
20240801,090000,3135342460,18850,18850,18910,18810,154984