KissMeData/033500/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191500,14524824760,13750,13750,13750,13750,10425
20240801,191400,14524824760,13750,13750,13750,13750,0
20240801,191300,14524824760,13750,13750,13750,13750,0
20240801,191200,14524824760,13750,13750,13750,13750,0
20240801,191100,14524824760,13750,13750,13750,13750,0
20240801,191000,14524824760,13750,13750,13750,13750,0
20240801,190900,14524824760,13750,13750,13750,13750,0
20240801,190800,14524824760,13750,13750,13750,13750,0
20240801,190700,14524824760,13750,13750,13750,13750,0
20240801,190600,14524824760,13750,13750,13750,13750,0
20240801,190500,14524824760,13750,13750,13750,13750,0
20240801,190400,14524824760,13750,13750,13750,13750,0
20240801,190300,14524824760,13750,13750,13750,13750,0
20240801,190200,14524824760,13750,13750,13750,13750,0
20240801,190100,14524824760,13750,13750,13750,13750,0
20240801,190000,14524824760,13750,13750,13750,13750,0
20240801,185900,14524824760,13750,13750,13750,13750,0
20240801,185800,14524824760,13750,13750,13750,13750,0
20240801,185700,14524824760,13750,13750,13750,13750,0
20240801,185600,14524824760,13750,13750,13750,13750,0
20240801,185500,14524824760,13750,13750,13750,13750,0
20240801,185400,14524824760,13750,13750,13750,13750,0
20240801,185300,14524824760,13750,13750,13750,13750,0
20240801,185200,14524824760,13750,13750,13750,13750,0
20240801,185100,14524824760,13750,13750,13750,13750,0
20240801,185000,14524824760,13750,13750,13750,13750,0
20240801,184900,14524824760,13750,13750,13750,13750,0
20240801,184800,14524824760,13750,13750,13750,13750,0
20240801,184700,14524824760,13750,13750,13750,13750,0
20240801,184600,14524824760,13750,13750,13750,13750,0
20240801,184500,14524824760,13750,13750,13750,13750,10425
20240801,184400,14524824760,13750,13750,13750,13750,0
20240801,184300,14524824760,13750,13750,13750,13750,0
20240801,184200,14524824760,13750,13750,13750,13750,0
20240801,184100,14524824760,13750,13750,13750,13750,0
20240801,184000,14524824760,13750,13750,13750,13750,0
20240801,183900,14524824760,13750,13750,13750,13750,0
20240801,183800,14524824760,13750,13750,13750,13750,0
20240801,183700,14524824760,13750,13750,13750,13750,0
20240801,183600,14524824760,13750,13750,13750,13750,0
20240801,183500,14524824760,13750,13750,13750,13750,0
20240801,183400,14524824760,13750,13750,13750,13750,0
20240801,183300,14524824760,13750,13750,13750,13750,0
20240801,183200,14524824760,13750,13750,13750,13750,0
20240801,183100,14524824760,13750,13750,13750,13750,0
20240801,183000,14524824760,13750,13750,13750,13750,0
20240801,182900,14524824760,13750,13750,13750,13750,0
20240801,182800,14524824760,13750,13750,13750,13750,0
20240801,182700,14524824760,13750,13750,13750,13750,0
20240801,182600,14524824760,13750,13750,13750,13750,0
20240801,182500,14524824760,13750,13750,13750,13750,0
20240801,182400,14524824760,13750,13750,13750,13750,0
20240801,182300,14524824760,13750,13750,13750,13750,0
20240801,182200,14524824760,13750,13750,13750,13750,0
20240801,182100,14524824760,13750,13750,13750,13750,0
20240801,182000,14524824760,13750,13750,13750,13750,0
20240801,181900,14524824760,13750,13750,13750,13750,0
20240801,181800,14524824760,13750,13750,13750,13750,0
20240801,181700,14524824760,13750,13750,13750,13750,0
20240801,181600,14524824760,13750,13750,13750,13750,0
20240801,181500,14524824760,13750,13750,13750,13750,10425
20240801,181400,14524824760,13750,13750,13750,13750,0
20240801,181300,14524824760,13750,13750,13750,13750,0
20240801,181200,14524824760,13750,13750,13750,13750,0
20240801,181100,14524824760,13750,13750,13750,13750,0
20240801,181000,14524824760,13750,13750,13750,13750,0
20240801,180900,14524824760,13750,13750,13750,13750,0
20240801,180800,14524824760,13750,13750,13750,13750,0
20240801,180700,14524824760,13750,13750,13750,13750,0
20240801,180600,14524824760,13750,13750,13750,13750,0
20240801,180500,14524824760,13750,13750,13750,13750,0
20240801,180400,14524824760,13750,13750,13750,13750,0
20240801,180300,14524824760,13750,13750,13750,13750,0
20240801,180200,14524824760,13750,13750,13750,13750,0
20240801,180100,14524824760,13750,13750,13750,13750,0
20240801,180000,14524824760,13750,13750,13750,13750,0
20240801,175900,14524824760,13750,13750,13750,13750,0
20240801,175800,14524824760,13750,13750,13750,13750,0
20240801,175700,14524824760,13750,13750,13750,13750,0
20240801,175600,14524824760,13750,13750,13750,13750,0
20240801,175500,14524824760,13750,13750,13750,13750,0
20240801,175400,14524824760,13750,13750,13750,13750,0
20240801,175300,14524824760,13750,13750,13750,13750,0
20240801,175200,14524824760,13750,13750,13750,13750,0
20240801,175100,14524824760,13750,13750,13750,13750,0
20240801,175000,14524824760,13750,13750,13750,13750,0
20240801,174900,14524824760,13750,13750,13750,13750,0
20240801,174800,14524824760,13750,13750,13750,13750,0
20240801,174700,14524824760,13750,13750,13750,13750,0
20240801,174600,14524824760,13750,13750,13750,13750,0
20240801,174500,14524824760,13750,13750,13750,13750,10425
20240801,174400,14524824760,13750,13750,13750,13750,0
20240801,174300,14524824760,13750,13750,13750,13750,0
20240801,174200,14524824760,13750,13750,13750,13750,0
20240801,174100,14524824760,13750,13750,13750,13750,0
20240801,174000,14524824760,13750,13750,13750,13750,0
20240801,173900,14524824760,13750,13750,13750,13750,0
20240801,173800,14524824760,13750,13750,13750,13750,0
20240801,173700,14524824760,13750,13750,13750,13750,0
20240801,173600,14524824760,13750,13750,13750,13750,0
20240801,173500,14524824760,13750,13750,13750,13750,0
20240801,173400,14524824760,13750,13750,13750,13750,0
20240801,173300,14524824760,13750,13750,13750,13750,0
20240801,173200,14524824760,13750,13750,13750,13750,0
20240801,173100,14524824760,13750,13750,13750,13750,0
20240801,173000,14524824760,13750,13750,13750,13750,0
20240801,172900,14524824760,13750,13750,13750,13750,0
20240801,172800,14524824760,13750,13750,13750,13750,0
20240801,172700,14524824760,13750,13750,13750,13750,0
20240801,172600,14524824760,13750,13750,13750,13750,0
20240801,172500,14524824760,13750,13750,13750,13750,0
20240801,172400,14524824760,13750,13750,13750,13750,0
20240801,172300,14524824760,13750,13750,13750,13750,0
20240801,172200,14524824760,13750,13750,13750,13750,0
20240801,172100,14524824760,13750,13750,13750,13750,0
20240801,172000,14524824760,13750,13750,13750,13750,0
20240801,171900,14524824760,13750,13750,13750,13750,0
20240801,171800,14524824760,13750,13750,13750,13750,0
20240801,171700,14524824760,13750,13750,13750,13750,0
20240801,171600,14524824760,13750,13750,13750,13750,0
20240801,171500,14524824760,13750,13750,13750,13750,10425
20240801,171400,14524824760,13750,13750,13750,13750,0
20240801,171300,14524824760,13750,13750,13750,13750,0
20240801,171200,14524824760,13750,13750,13750,13750,0
20240801,171100,14524824760,13750,13750,13750,13750,0
20240801,171000,14524824760,13750,13750,13750,13750,0
20240801,170900,14524824760,13750,13750,13750,13750,0
20240801,170800,14524824760,13750,13750,13750,13750,0
20240801,170700,14524824760,13750,13750,13750,13750,0
20240801,170600,14524824760,13750,13750,13750,13750,0
20240801,170500,14524824760,13750,13750,13750,13750,0
20240801,170400,14524824760,13750,13750,13750,13750,0
20240801,170300,14524824760,13750,13750,13750,13750,0
20240801,170200,14524824760,13750,13750,13750,13750,0
20240801,170100,14524824760,13750,13750,13750,13750,0
20240801,170000,14524824760,13750,13750,13750,13750,0
20240801,165900,14524824760,13750,13750,13750,13750,0
20240801,165800,14524824760,13750,13750,13750,13750,0
20240801,165700,14524824760,13750,13750,13750,13750,0
20240801,165600,14524824760,13750,13750,13750,13750,0
20240801,165500,14524824760,13750,13750,13750,13750,0
20240801,165400,14524824760,13750,13750,13750,13750,0
20240801,165300,14524824760,13750,13750,13750,13750,0
20240801,165200,14524824760,13750,13750,13750,13750,0
20240801,165100,14524824760,13750,13750,13750,13750,0
20240801,165000,14524824760,13750,13750,13750,13750,0
20240801,164900,14524824760,13750,13750,13750,13750,0
20240801,164800,14524824760,13750,13750,13750,13750,0
20240801,164700,14524824760,13750,13750,13750,13750,0
20240801,164600,14524824760,13750,13750,13750,13750,0
20240801,164500,14524824760,13750,13750,13750,13750,10425
20240801,164400,14524824760,13750,13750,13750,13750,0
20240801,164300,14524824760,13750,13750,13750,13750,0
20240801,164200,14524824760,13750,13750,13750,13750,0
20240801,164100,14524824760,13750,13750,13750,13750,0
20240801,164000,14524824760,13750,13750,13750,13750,0
20240801,163900,14524824760,13750,13750,13750,13750,0
20240801,163800,14524824760,13750,13750,13750,13750,0
20240801,163700,14524824760,13750,13750,13750,13750,0
20240801,163600,14524824760,13750,13750,13750,13750,0
20240801,163500,14524824760,13750,13750,13750,13750,0
20240801,163400,14524824760,13750,13750,13750,13750,0
20240801,163300,14524824760,13750,13750,13750,13750,0
20240801,163200,14524824760,13750,13750,13750,13750,0
20240801,163100,14524824760,13750,13750,13750,13750,0
20240801,163000,14524824760,13750,13750,13750,13750,0
20240801,162900,14524824760,13750,13750,13750,13750,0
20240801,162800,14524824760,13750,13750,13750,13750,0
20240801,162700,14524824760,13750,13750,13750,13750,0
20240801,162600,14524824760,13750,13750,13750,13750,0
20240801,162500,14524824760,13750,13750,13750,13750,0
20240801,162400,14524824760,13750,13750,13750,13750,0
20240801,162300,14524824760,13750,13750,13750,13750,0
20240801,162200,14524824760,13750,13750,13750,13750,0
20240801,162100,14524824760,13750,13750,13750,13750,0
20240801,162000,14524824760,13750,13750,13750,13750,0
20240801,161900,14524824760,13750,13750,13750,13750,0
20240801,161800,14524824760,13750,13750,13750,13750,0
20240801,161700,14524824760,13750,13750,13750,13750,0
20240801,161600,14524824760,13750,13750,13750,13750,0
20240801,161500,14524824760,13750,13750,13750,13750,10425
20240801,161400,14524824760,13750,13750,13750,13750,0
20240801,161300,14524824760,13750,13750,13750,13750,0
20240801,161200,14524824760,13750,13750,13750,13750,0
20240801,161100,14524824760,13750,13750,13750,13750,0
20240801,161000,14524824760,13750,13750,13750,13750,0
20240801,160900,14524824760,13750,13750,13750,13750,0
20240801,160800,14524824760,13750,13750,13750,13750,0
20240801,160700,14524824760,13750,13750,13750,13750,0
20240801,160600,14524824760,13750,13750,13750,13750,0
20240801,160500,14524824760,13750,13750,13750,13750,0
20240801,160400,14524824760,13750,13750,13750,13750,0
20240801,160300,14524824760,13750,13750,13750,13750,0
20240801,160200,14524824760,13750,13750,13750,13750,0
20240801,160100,14524824760,13750,13750,13750,13750,0
20240801,160000,14524824760,13750,13750,13750,13750,0
20240801,155900,14524824760,13750,13750,13750,13750,0
20240801,155800,14524824760,13750,13750,13750,13750,0
20240801,155700,14524824760,13750,13750,13750,13750,0
20240801,155600,14524824760,13750,13750,13750,13750,0
20240801,155500,14524824760,13750,13750,13750,13750,0
20240801,155400,14524824760,13750,13750,13750,13750,0
20240801,155300,14524824760,13750,13750,13750,13750,0
20240801,155200,14524824760,13750,13750,13750,13750,0
20240801,155100,14524824760,13750,13750,13750,13750,0
20240801,155000,14524824760,13750,13750,13750,13750,0
20240801,154900,14524824760,13750,13750,13750,13750,0
20240801,154800,14524824760,13750,13750,13750,13750,0
20240801,154700,14524824760,13750,13750,13750,13750,0
20240801,154600,14524824760,13750,13750,13750,13750,0
20240801,154500,14524824760,13750,13750,13750,13750,10425
20240801,154400,14524824760,13750,13750,13750,13750,0
20240801,154300,14524824760,13750,13750,13750,13750,0
20240801,154200,14524824760,13750,13750,13750,13750,0
20240801,154100,14524824760,13750,13750,13750,13750,0
20240801,154000,14524824760,13750,13750,13750,13750,0
20240801,153900,14524824760,13750,13750,13750,13750,0
20240801,153800,14524824760,13750,13750,13750,13750,0
20240801,153700,14524824760,13750,13750,13750,13750,0
20240801,153600,14524824760,13750,13750,13750,13750,0
20240801,153500,14524824760,13750,13750,13750,13750,0
20240801,153400,14524824760,13750,13750,13750,13750,0
20240801,153300,14524824760,13750,13750,13750,13750,0
20240801,153200,14524824760,13750,13750,13750,13750,0
20240801,153100,14524824760,13750,13750,13750,13750,0
20240801,153000,14524824760,13750,13750,13750,13750,10425
20240801,152900,14381481010,13760,13760,13760,13760,0
20240801,152800,14381481010,13760,13760,13760,13760,0
20240801,152700,14381481010,13760,13760,13760,13760,0
20240801,152600,14381481010,13760,13760,13760,13760,0
20240801,152500,14381481010,13760,13760,13760,13760,0
20240801,152400,14381481010,13760,13760,13760,13760,0
20240801,152300,14381481010,13760,13760,13760,13760,0
20240801,152200,14381481010,13760,13760,13760,13760,0
20240801,152100,14381481010,13760,13760,13760,13760,0
20240801,152000,14381481010,13760,13760,13760,13760,0
20240801,151900,14381481010,13760,13740,13760,13730,562
20240801,151800,14373755140,13740,13760,13770,13740,5435
20240801,151700,14299012500,13760,13760,13770,13750,1369
20240801,151600,14280179660,13770,13780,13780,13760,1595
20240801,151500,14258211250,13790,13780,13790,13780,1865
20240801,151400,14232501050,13790,13810,13810,13780,2775
20240801,151300,14194220120,13810,13830,13830,13810,106
20240801,151200,14192755670,13840,13810,13850,13810,1298
20240801,151100,14174800320,13800,13790,13810,13790,735
20240801,151000,14164658310,13790,13790,13790,13790,358
20240801,150900,14159721490,13790,13790,13800,13790,700
20240801,150800,14150068460,13790,13790,13800,13790,94
20240801,150700,14148772080,13800,13790,13800,13790,173
20240801,150600,14146385250,13790,13800,13800,13790,420
20240801,150500,14140592320,13790,13780,13800,13780,1092
20240801,150400,14125535140,13770,13780,13800,13770,1452
20240801,150300,14105524250,13780,13800,13800,13780,80
20240801,150200,14104421370,13780,13790,13790,13780,259
20240801,150100,14100850220,13790,13790,13790,13790,58
20240801,150000,14100050400,13790,13800,13800,13780,825
20240801,145900,14088676880,13800,13760,13800,13760,1580
20240801,145800,14066899560,13770,13760,13780,13750,1192
20240801,145700,14050506740,13760,13810,13810,13760,4868
20240801,145600,13983427600,13820,13800,13820,13800,540
20240801,145500,13975973410,13800,13820,13820,13800,1446
20240801,145400,13955999640,13830,13820,13830,13820,371
20240801,145300,13950870890,13810,13820,13820,13810,279
20240801,145200,13947017670,13830,13810,13830,13800,442
20240801,145100,13940914540,13800,13830,13830,13800,189
20240801,145000,13938305890,13800,13830,13830,13800,1550
20240801,144900,13916900380,13820,13830,13840,13820,277
20240801,144800,13913069700,13830,13820,13830,13820,1411
20240801,144700,13893564090,13820,13820,13830,13810,1138
20240801,144600,13877840300,13820,13820,13830,13820,856
20240801,144500,13866010200,13820,13830,13830,13820,469
20240801,144400,13859526900,13820,13830,13840,13820,156
20240801,144300,13857369600,13830,13840,13840,13820,807
20240801,144200,13846209140,13850,13850,13850,13830,443
20240801,144100,13840076870,13840,13850,13850,13840,138
20240801,144000,13838166680,13840,13840,13850,13840,125
20240801,143900,13836436620,13850,13870,13870,13850,270
20240801,143800,13832695990,13880,13860,13880,13850,282
20240801,143700,13828786150,13850,13850,13850,13840,420
20240801,143600,13822972980,13830,13840,13850,13830,1064
20240801,143500,13808243940,13840,13840,13850,13830,486
20240801,143400,13801517620,13830,13840,13850,13820,946
20240801,143300,13788427740,13850,13870,13870,13850,1532
20240801,143200,13767204430,13870,13870,13880,13870,62
20240801,143100,13766344470,13870,13880,13880,13870,282
20240801,143000,13762430730,13880,13890,13900,13880,419
20240801,142900,13756611200,13890,13900,13900,13890,216
20240801,142800,13753608810,13900,13910,13910,13900,232
20240801,142700,13750383010,13900,13890,13910,13870,996
20240801,142600,13736548450,13880,13880,13890,13880,245
20240801,142500,13733146230,13890,13910,13910,13880,142
20240801,142400,13731173180,13920,13880,13920,13870,1114
20240801,142300,13715696830,13880,13880,13880,13870,191
20240801,142200,13713045830,13880,13850,13890,13850,1054
20240801,142100,13698423220,13850,13860,13870,13850,512
20240801,142000,13691329620,13870,13880,13880,13860,137
20240801,141900,13689428830,13880,13850,13880,13840,1353
20240801,141800,13670689020,13860,13880,13890,13860,4829
20240801,141700,13603719350,13880,13880,13890,13880,319
20240801,141600,13599289510,13890,13880,13890,13880,264
20240801,141500,13595625180,13880,13890,13890,13880,145
20240801,141400,13593612570,13890,13880,13900,13880,283
20240801,141300,13589682830,13880,13880,13900,13880,250
20240801,141200,13586210740,13880,13880,13890,13880,400
20240801,141100,13580658690,13880,13880,13880,13880,305
20240801,141000,13576425290,13890,13890,13890,13880,248
20240801,140900,13572981420,13890,13900,13900,13880,100
20240801,140800,13571592270,13880,13900,13900,13880,112
20240801,140700,13570036730,13900,13890,13900,13880,142
20240801,140600,13568064230,13890,13900,13920,13890,117
20240801,140500,13566437140,13880,13880,13900,13880,209
20240801,140400,13563536000,13880,13890,13890,13880,493
20240801,140300,13556693070,13890,13880,13890,13870,445
20240801,140200,13550514780,13890,13880,13890,13870,278
20240801,140100,13546656100,13880,13900,13900,13880,339
20240801,140000,13541950740,13890,13850,13890,13840,698
20240801,135900,13532268050,13830,13850,13860,13830,760
20240801,135800,13521749290,13840,13860,13870,13840,1494
20240801,135700,13501062510,13860,13860,13860,13860,78
20240801,135600,13499981430,13850,13860,13860,13850,364
20240801,135500,13494938180,13850,13860,13870,13850,989
20240801,135400,13481227890,13860,13870,13870,13860,930
20240801,135300,13468334400,13870,13890,13890,13870,237
20240801,135200,13465045230,13880,13870,13890,13870,152
20240801,135100,13462935270,13870,13880,13890,13870,347
20240801,135000,13458121450,13880,13890,13890,13880,56
20240801,134900,13457343640,13890,13900,13900,13890,162
20240801,134800,13455092290,13900,13900,13920,13890,229
20240801,134700,13451907000,13900,13910,13920,13900,99
20240801,134600,13450530250,13920,13890,13920,13890,818
20240801,134500,13439160650,13890,13890,13890,13870,443
20240801,134400,13433010700,13860,13890,13890,13860,219
20240801,134300,13429973800,13890,13870,13890,13870,1198
20240801,134200,13413357400,13900,13890,13900,13870,250
20240801,134100,13409886530,13900,13890,13900,13880,1841
20240801,134000,13384330890,13890,13890,13890,13880,481
20240801,133900,13377651650,13880,13900,13900,13870,369
20240801,133800,13372531820,13900,13910,13910,13900,588
20240801,133700,13364357520,13910,13900,13910,13900,255
20240801,133600,13360812530,13930,13940,14000,13920,1835
20240801,133500,13335168880,13930,13920,13940,13920,536
20240801,133400,13327703340,13910,13900,13910,13900,997
20240801,133300,13313836760,13900,13880,13900,13880,1054
20240801,133200,13299188910,13870,13910,13930,13870,3374
20240801,133100,13252330100,13910,13910,13920,13900,873
20240801,133000,13240183590,13910,13910,13920,13910,1295
20240801,132900,13222170080,13910,13920,13930,13910,222
20240801,132800,13219081360,13910,13960,13960,13910,1000
20240801,132700,13205133660,13960,13970,13970,13960,185
20240801,132600,13202550000,13970,13950,13970,13950,874
20240801,132500,13190347330,13950,13920,13960,13910,1051
20240801,132400,13175706600,13910,13890,13920,13890,703
20240801,132300,13165932220,13890,13890,13890,13870,308
20240801,132200,13161657280,13890,13920,13920,13890,167
20240801,132100,13159336380,13910,13900,13910,13870,632
20240801,132000,13150552950,13870,13890,13930,13870,1177
20240801,131900,13134202420,13900,13900,13900,13900,588
20240801,131800,13126029220,13920,13970,13970,13920,1029
20240801,131700,13111676380,13960,13980,13990,13950,1244
20240801,131600,13094305610,13990,14010,14010,13990,402
20240801,131500,13088676560,14020,14020,14030,14020,148
20240801,131400,13086601060,14030,14030,14040,14030,512
20240801,131300,13079417030,14030,14050,14050,14030,1607
20240801,131200,13056844710,14050,14030,14050,14030,2149
20240801,131100,13026661590,14020,14010,14040,14010,1783
20240801,131000,13001648330,14030,14000,14030,13980,4646
20240801,130900,12936580390,14000,13980,14000,13970,2720
20240801,130800,12898535290,13970,13970,13970,13970,106
20240801,130700,12897054470,13980,13990,13990,13980,639
20240801,130600,12888118260,13990,13980,13990,13980,1232
20240801,130500,12870891680,13980,13970,13980,13960,1685
20240801,130400,12847337200,13980,13970,13980,13970,1232
20240801,130300,12830118450,13970,13970,13970,13960,2311
20240801,130200,12797834780,13960,13910,13970,13910,3725
20240801,130100,12745906780,13910,13910,13910,13910,69
20240801,130000,12744946990,13910,13920,13920,13910,250
20240801,125900,12741468370,13920,13920,13920,13910,87
20240801,125800,12740257430,13910,13920,13920,13910,181
20240801,125700,12737738590,13910,13920,13920,13910,143
20240801,125600,12735749360,13920,13920,13920,13910,140
20240801,125500,12733800740,13920,13920,13920,13920,133
20240801,125400,12731949380,13920,13920,13920,13920,289
20240801,125300,12727926500,13920,13920,13920,13920,101
20240801,125200,12726520580,13910,13920,13920,13910,306
20240801,125100,12722262060,13920,13920,13920,13920,167
20240801,125000,12719937420,13920,13940,13940,13920,9
20240801,124900,12719812030,13940,13920,13950,13920,1211
20240801,124800,12702939730,13910,13900,13910,13900,388
20240801,124700,12697545610,13900,13900,13900,13900,3
20240801,124600,12697503910,13900,13900,13900,13900,247
20240801,124500,12694070610,13890,13890,13890,13880,115
20240801,124400,12692473670,13890,13890,13900,13880,67
20240801,124300,12691542980,13890,13900,13900,13890,164
20240801,124200,12689264950,13900,13900,13910,13890,137
20240801,124100,12687360160,13910,13920,13920,13910,365
20240801,124000,12682281890,13920,13920,13920,13920,23
20240801,123900,12681961730,13910,13900,13910,13900,1384
20240801,123800,12662716710,13900,13870,13900,13870,346
20240801,123700,12657912270,13870,13880,13880,13860,582
20240801,123600,12649844580,13880,13880,13880,13880,3
20240801,123500,12649802940,13860,13870,13880,13860,303
20240801,123400,12645599280,13870,13850,13870,13850,902
20240801,123300,12633101170,13850,13860,13870,13850,1064
20240801,123200,12618358710,13870,13880,13880,13870,212
20240801,123100,12615417660,13880,13870,13880,13870,77
20240801,123000,12614349170,13880,13880,13880,13870,76
20240801,122900,12613294430,13880,13880,13880,13880,0
20240801,122800,12613294430,13880,13870,13880,13860,548
20240801,122700,12605692610,13870,13870,13870,13870,256
20240801,122600,12602141890,13860,13870,13870,13860,287
20240801,122500,12598161500,13870,13870,13870,13860,701
20240801,122400,12588439050,13880,13870,13880,13870,174
20240801,122300,12586024080,13870,13890,13900,13870,991
20240801,122200,12572258520,13890,13890,13890,13870,270
20240801,122100,12568508940,13890,13890,13890,13880,130
20240801,122000,12566703400,13870,13890,13890,13870,95
20240801,121900,12565384790,13890,13890,13890,13880,109
20240801,121800,12563870860,13890,13890,13890,13880,68
20240801,121700,12562926350,13880,13860,13880,13860,186
20240801,121600,12560344890,13880,13850,13880,13850,407
20240801,121500,12554700490,13850,13870,13870,13850,414
20240801,121400,12548966460,13870,13870,13870,13870,109
20240801,121300,12547454630,13870,13870,13870,13860,80
20240801,121200,12546345170,13870,13870,13880,13870,177
20240801,121100,12543890070,13880,13840,13880,13840,688
20240801,121000,12534353220,13840,13860,13860,13840,703
20240801,120900,12524622380,13860,13870,13880,13860,197
20240801,120800,12521890890,13870,13900,13900,13870,438
20240801,120700,12515805690,13910,13920,13920,13910,164
20240801,120600,12513523430,13920,13920,13920,13920,346
20240801,120500,12508707110,13920,13910,13920,13910,912
20240801,120400,12496021180,13920,13930,13930,13920,375
20240801,120300,12490800160,13940,13970,13970,13920,954
20240801,120200,12477506240,13960,14000,14000,13960,3009
20240801,120100,12435429180,14000,13920,14000,13920,6339
20240801,120000,12346938960,13930,13920,13930,13920,261
20240801,115900,12343304330,13920,13920,13920,13910,313
20240801,115800,12338948370,13920,13920,13920,13910,1338
20240801,115700,12320334510,13910,13920,13940,13910,612
20240801,115600,12311815290,13920,13910,13920,13900,2126
20240801,115500,12282247460,13910,13900,13920,13900,1521
20240801,115400,12261101840,13890,13870,13890,13870,658
20240801,115300,12251965400,13880,13860,13880,13840,2007
20240801,115200,12224119700,13860,13850,13860,13850,667
20240801,115100,12214881260,13850,13840,13850,13840,196
20240801,115000,12212167370,13850,13850,13850,13850,19
20240801,114900,12211904220,13850,13850,13850,13850,157
20240801,114800,12209729770,13850,13840,13850,13840,6
20240801,114700,12209646680,13850,13850,13860,13840,601
20240801,114600,12201323000,13850,13880,13890,13850,3900
20240801,114500,12147208000,13880,13880,13880,13860,81
20240801,114400,12146083920,13870,13880,13880,13870,171
20240801,114300,12143710530,13870,13880,13880,13870,9
20240801,114200,12143585680,13870,13850,13870,13850,367
20240801,114100,12138495550,13850,13870,13870,13850,34
20240801,114000,12138024560,13870,13860,13870,13860,103
20240801,113900,12136596430,13860,13880,13880,13860,822
20240801,113800,12125188920,13880,13880,13880,13870,115
20240801,113700,12123593630,13870,13840,13870,13820,734
20240801,113600,12113427760,13840,13840,13840,13820,69
20240801,113500,12112473030,13840,13840,13840,13820,221
20240801,113400,12109415010,13840,13840,13840,13840,144
20240801,113300,12107422050,13840,13830,13850,13830,295
20240801,113200,12103338970,13830,13800,13830,13790,1209
20240801,113100,12086636900,13810,13820,13830,13810,2255
20240801,113000,12055478230,13830,13830,13840,13830,74
20240801,112900,12054454760,13830,13840,13840,13830,119
20240801,112800,12052808090,13840,13830,13840,13830,123
20240801,112700,12051105940,13830,13870,13870,13830,1614
20240801,112600,12028732950,13870,13850,13870,13850,325
20240801,112500,12024225460,13870,13840,13870,13840,982
20240801,112400,12010623750,13850,13800,13870,13800,2064
20240801,112300,11982053450,13810,13810,13810,13810,339
20240801,112200,11977371860,13810,13770,13810,13770,441
20240801,112100,11971284360,13770,13760,13780,13760,653
20240801,112000,11962292340,13770,13780,13780,13750,3418
20240801,111900,11915263070,13770,13770,13770,13760,1017
20240801,111800,11901262750,13760,13780,13780,13760,440
20240801,111700,11895203660,13770,13760,13770,13760,145
20240801,111600,11893208010,13760,13770,13780,13760,443
20240801,111500,11887110300,13770,13760,13780,13760,163
20240801,111400,11884866870,13780,13800,13800,13760,780
20240801,111300,11874120800,13780,13800,13820,13780,1864
20240801,111200,11848415690,13800,13800,13810,13800,1199
20240801,111100,11831864360,13800,13790,13800,13790,208
20240801,111000,11828995330,13790,13750,13790,13750,983
20240801,110900,11815466930,13750,13780,13780,13750,497
20240801,110800,11808629340,13780,13770,13790,13750,1160
20240801,110700,11792661890,13780,13790,13790,13780,945
20240801,110600,11779639280,13780,13770,13780,13770,566
20240801,110500,11771843150,13770,13770,13770,13770,18
20240801,110400,11771595290,13780,13750,13780,13750,947
20240801,110300,11758563600,13760,13800,13810,13760,3137
20240801,110200,11715351690,13810,13800,13810,13790,946
20240801,110100,11702297170,13810,13770,13810,13770,746
20240801,110000,11692011300,13770,13800,13810,13760,2904
20240801,105900,11651938220,13810,13720,13810,13720,4294
20240801,105800,11592915380,13720,13730,13740,13720,712
20240801,105700,11583135800,13730,13720,13730,13710,2217
20240801,105600,11552718210,13710,13720,13720,13700,4082
20240801,105500,11496774330,13710,13740,13750,13710,2917
20240801,105400,11456733860,13750,13740,13750,13730,290
20240801,105300,11452747810,13740,13740,13750,13730,928
20240801,105200,11439997630,13740,13750,13750,13710,6615
20240801,105100,11349180030,13740,13800,13800,13740,8379
20240801,105000,11233868210,13800,13800,13810,13790,1509
20240801,104900,11213043490,13820,13800,13830,13800,817
20240801,104800,11201752180,13810,13820,13830,13810,857
20240801,104700,11189913890,13830,13850,13860,13830,239
20240801,104600,11186606770,13840,13840,13850,13840,994
20240801,104500,11172849800,13840,13830,13840,13810,910
20240801,104400,11160273800,13830,13840,13840,13830,102
20240801,104300,11158863030,13850,13820,13850,13820,128
20240801,104200,11157092280,13850,13810,13850,13810,1515
20240801,104100,11136151690,13810,13830,13830,13810,1284
20240801,104000,11118408810,13820,13870,13870,13820,495
20240801,103900,11111558040,13850,13870,13880,13850,1338
20240801,103800,11093016090,13870,13810,13870,13810,2685
20240801,103700,11055871750,13820,13830,13830,13810,1342
20240801,103600,11037326330,13840,13840,13850,13830,723
20240801,103500,11027321740,13860,13880,13880,13840,3481
20240801,103400,10979092010,13880,13910,13920,13880,4381
20240801,103300,10918184170,13900,13880,13900,13880,239
20240801,103200,10914862890,13890,13880,13890,13870,597
20240801,103100,10906576070,13890,13870,13890,13860,1790
20240801,103000,10881744980,13870,13870,13870,13850,602
20240801,102900,10873406290,13870,13850,13880,13830,2122
20240801,102800,10844015590,13850,13870,13880,13850,781
20240801,102700,10833180750,13860,13850,13860,13850,445
20240801,102600,10827015490,13860,13870,13870,13850,356
20240801,102500,10822080380,13860,13870,13870,13860,1588
20240801,102400,10800054970,13870,13880,13880,13860,900
20240801,102300,10787573190,13870,13840,13870,13840,1955
20240801,102200,10760473250,13850,13860,13870,13800,11299
20240801,102100,10604287570,13870,13880,13890,13860,2372
20240801,102000,10571391750,13880,13910,13920,13860,4585
20240801,101900,10507724270,13920,13920,13930,13900,2048
20240801,101800,10479229860,13930,13950,13970,13920,2964
20240801,101700,10437907640,13940,13960,13970,13930,1935
20240801,101600,10410909730,13950,13990,13990,13950,908
20240801,101500,10398217920,13990,13940,13990,13930,2168
20240801,101400,10367979460,13940,13960,13960,13930,1347
20240801,101300,10349200290,13960,13990,13990,13950,1449
20240801,101200,10328974960,13990,13930,14010,13930,3750
20240801,101100,10276580420,13930,13970,13970,13930,2680
20240801,101000,10239186770,13970,13970,13970,13950,1157
20240801,100900,10223036420,13980,13960,13990,13950,520
20240801,100800,10215776940,13960,13940,13960,13940,1224
20240801,100700,10198700830,13930,13960,13960,13910,2957
20240801,100600,10157493520,13970,13990,14000,13970,3512
20240801,100500,10108397580,14000,14030,14030,13980,1133
20240801,100400,10092529100,14040,14020,14050,14000,1687
20240801,100300,10068875830,14020,14040,14050,14020,964
20240801,100200,10055352350,14020,14100,14100,13980,5503
20240801,100100,9978129690,14100,14130,14140,14080,4717
20240801,100000,9911589960,14130,14190,14190,14090,11872
20240801,095900,9743492180,14190,14130,14200,14110,17496
20240801,095800,9495751550,14120,14030,14130,14030,5932
20240801,095700,9412146400,14040,14030,14040,14030,805
20240801,095600,9400848380,14030,14050,14050,14030,740
20240801,095500,9390463340,14050,14030,14060,14030,1985
20240801,095400,9362576540,14030,14010,14040,14010,2323
20240801,095300,9329996920,14010,14010,14020,14000,3067
20240801,095200,9287023970,14020,14030,14030,14010,2334
20240801,095100,9254288880,14040,14050,14060,14030,1524
20240801,095000,9232884650,14060,14120,14120,14060,5952
20240801,094900,9148959660,14120,14100,14120,14090,4988
20240801,094800,9078587010,14100,14130,14130,14090,3377
20240801,094700,9030946680,14110,14110,14130,14110,3965
20240801,094600,8974955600,14110,14070,14120,14070,12188
20240801,094500,8803201760,14060,14030,14070,14030,7187
20240801,094400,8702216220,14030,14000,14040,14000,3116
20240801,094300,8658500860,14010,13990,14030,13980,2764
20240801,094200,8619791110,13980,13970,14000,13970,2167
20240801,094100,8589505820,13970,13990,14000,13970,1487
20240801,094000,8568714140,14000,14010,14030,14000,2699
20240801,093900,8530889840,14000,14030,14030,14000,2795
20240801,093800,8491728330,14020,13990,14060,13970,14327
20240801,093700,8291141290,13980,13950,14000,13950,442
20240801,093600,8284961410,13950,13990,13990,13940,3338
20240801,093500,8238340310,14000,14040,14040,13970,2384
20240801,093400,8204936940,14030,13960,14060,13940,11271
20240801,093300,8047011500,13970,14020,14030,13970,6190
20240801,093200,7960314090,14020,14000,14020,13990,6543
20240801,093100,7868662110,13990,13960,14010,13940,4407
20240801,093000,7807070630,13960,13980,14030,13960,6818
20240801,092900,7711573310,13990,13940,13990,13930,5941
20240801,092800,7628657520,13950,13890,13950,13870,3969
20240801,092700,7573487290,13880,13800,13920,13790,9275
20240801,092600,7445017030,13800,13810,13830,13790,1601
20240801,092500,7422908040,13810,13840,13850,13810,3464
20240801,092400,7375000150,13840,13810,13850,13810,507
20240801,092300,7367985520,13820,13770,13860,13770,3256
20240801,092200,7322961070,13780,13810,13810,13760,4103
20240801,092100,7266412700,13800,13830,13840,13750,14782
20240801,092000,7062492420,13830,13920,13920,13830,10231
20240801,091900,6920699410,13910,13970,13980,13910,4796
20240801,091800,6853786750,13970,13980,13990,13940,3590
20240801,091700,6803652700,13990,13890,13990,13870,5859
20240801,091600,6722253020,13880,13930,13930,13880,6152
20240801,091500,6636717420,13930,13980,13980,13880,12495
20240801,091400,6462793720,13990,14020,14030,13990,1991
20240801,091300,6434907230,14040,13910,14040,13910,7694
20240801,091200,6327345820,13910,13920,13930,13880,9468
20240801,091100,6195702960,13960,14000,14030,13860,17454
20240801,091000,5952690630,14030,14080,14090,13920,20278
20240801,090900,5668825320,14060,14090,14090,14040,7772
20240801,090800,5559550300,14080,14170,14180,14070,15498
20240801,090700,5340707790,14170,14100,14210,14080,26374
20240801,090600,4967339340,14100,14070,14120,14070,15968
20240801,090500,4742245720,14070,14150,14160,14000,23461
20240801,090400,4411792430,14160,14200,14200,14100,27209
20240801,090300,4026850250,14200,14250,14380,14150,78258
20240801,090200,2907951310,14250,13960,14300,13940,34895
20240801,090100,2416217460,13950,14230,14300,13950,77162
20240801,090000,1324837160,14260,14140,14330,14080,93438