KissMeData/080220/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195100,10089722990,15690,15690,15690,15690,8336
20240801,195000,10089722990,15690,15690,15690,15690,0
20240801,194900,10089722990,15690,15690,15690,15690,0
20240801,194800,10089722990,15690,15690,15690,15690,0
20240801,194700,10089722990,15690,15690,15690,15690,0
20240801,194600,10089722990,15690,15690,15690,15690,0
20240801,194500,10089722990,15690,15690,15690,15690,0
20240801,194400,10089722990,15690,15690,15690,15690,0
20240801,194300,10089722990,15690,15690,15690,15690,0
20240801,194200,10089722990,15690,15690,15690,15690,0
20240801,194100,10089722990,15690,15690,15690,15690,0
20240801,194000,10089722990,15690,15690,15690,15690,0
20240801,193900,10089722990,15690,15690,15690,15690,0
20240801,193800,10089722990,15690,15690,15690,15690,0
20240801,193700,10089722990,15690,15690,15690,15690,0
20240801,193600,10089722990,15690,15690,15690,15690,0
20240801,193500,10089722990,15690,15690,15690,15690,0
20240801,193400,10089722990,15690,15690,15690,15690,0
20240801,193300,10089722990,15690,15690,15690,15690,0
20240801,193200,10089722990,15690,15690,15690,15690,0
20240801,193100,10089722990,15690,15690,15690,15690,0
20240801,193000,10089722990,15690,15690,15690,15690,0
20240801,192900,10089722990,15690,15690,15690,15690,0
20240801,192800,10089722990,15690,15690,15690,15690,0
20240801,192700,10089722990,15690,15690,15690,15690,0
20240801,192600,10089722990,15690,15690,15690,15690,0
20240801,192500,10089722990,15690,15690,15690,15690,0
20240801,192400,10089722990,15690,15690,15690,15690,0
20240801,192300,10089722990,15690,15690,15690,15690,0
20240801,192200,10089722990,15690,15690,15690,15690,0
20240801,192100,10089722990,15690,15690,15690,15690,8336
20240801,192000,10089722990,15690,15690,15690,15690,0
20240801,191900,10089722990,15690,15690,15690,15690,0
20240801,191800,10089722990,15690,15690,15690,15690,0
20240801,191700,10089722990,15690,15690,15690,15690,0
20240801,191600,10089722990,15690,15690,15690,15690,0
20240801,191500,10089722990,15690,15690,15690,15690,0
20240801,191400,10089722990,15690,15690,15690,15690,0
20240801,191300,10089722990,15690,15690,15690,15690,0
20240801,191200,10089722990,15690,15690,15690,15690,0
20240801,191100,10089722990,15690,15690,15690,15690,0
20240801,191000,10089722990,15690,15690,15690,15690,0
20240801,190900,10089722990,15690,15690,15690,15690,0
20240801,190800,10089722990,15690,15690,15690,15690,0
20240801,190700,10089722990,15690,15690,15690,15690,0
20240801,190600,10089722990,15690,15690,15690,15690,0
20240801,190500,10089722990,15690,15690,15690,15690,0
20240801,190400,10089722990,15690,15690,15690,15690,0
20240801,190300,10089722990,15690,15690,15690,15690,0
20240801,190200,10089722990,15690,15690,15690,15690,0
20240801,190100,10089722990,15690,15690,15690,15690,0
20240801,190000,10089722990,15690,15690,15690,15690,0
20240801,185900,10089722990,15690,15690,15690,15690,0
20240801,185800,10089722990,15690,15690,15690,15690,0
20240801,185700,10089722990,15690,15690,15690,15690,0
20240801,185600,10089722990,15690,15690,15690,15690,0
20240801,185500,10089722990,15690,15690,15690,15690,0
20240801,185400,10089722990,15690,15690,15690,15690,0
20240801,185300,10089722990,15690,15690,15690,15690,0
20240801,185200,10089722990,15690,15690,15690,15690,0
20240801,185100,10089722990,15690,15690,15690,15690,8336
20240801,185000,10089722990,15690,15690,15690,15690,0
20240801,184900,10089722990,15690,15690,15690,15690,0
20240801,184800,10089722990,15690,15690,15690,15690,0
20240801,184700,10089722990,15690,15690,15690,15690,0
20240801,184600,10089722990,15690,15690,15690,15690,0
20240801,184500,10089722990,15690,15690,15690,15690,0
20240801,184400,10089722990,15690,15690,15690,15690,0
20240801,184300,10089722990,15690,15690,15690,15690,0
20240801,184200,10089722990,15690,15690,15690,15690,0
20240801,184100,10089722990,15690,15690,15690,15690,0
20240801,184000,10089722990,15690,15690,15690,15690,0
20240801,183900,10089722990,15690,15690,15690,15690,0
20240801,183800,10089722990,15690,15690,15690,15690,0
20240801,183700,10089722990,15690,15690,15690,15690,0
20240801,183600,10089722990,15690,15690,15690,15690,0
20240801,183500,10089722990,15690,15690,15690,15690,0
20240801,183400,10089722990,15690,15690,15690,15690,0
20240801,183300,10089722990,15690,15690,15690,15690,0
20240801,183200,10089722990,15690,15690,15690,15690,0
20240801,183100,10089722990,15690,15690,15690,15690,0
20240801,183000,10089722990,15690,15690,15690,15690,0
20240801,182900,10089722990,15690,15690,15690,15690,0
20240801,182800,10089722990,15690,15690,15690,15690,0
20240801,182700,10089722990,15690,15690,15690,15690,0
20240801,182600,10089722990,15690,15690,15690,15690,0
20240801,182500,10089722990,15690,15690,15690,15690,0
20240801,182400,10089722990,15690,15690,15690,15690,0
20240801,182300,10089722990,15690,15690,15690,15690,0
20240801,182200,10089722990,15690,15690,15690,15690,0
20240801,182100,10089722990,15690,15690,15690,15690,8336
20240801,182000,10089722990,15690,15690,15690,15690,0
20240801,181900,10089722990,15690,15690,15690,15690,0
20240801,181800,10089722990,15690,15690,15690,15690,0
20240801,181700,10089722990,15690,15690,15690,15690,0
20240801,181600,10089722990,15690,15690,15690,15690,0
20240801,181500,10089722990,15690,15690,15690,15690,0
20240801,181400,10089722990,15690,15690,15690,15690,0
20240801,181300,10089722990,15690,15690,15690,15690,0
20240801,181200,10089722990,15690,15690,15690,15690,0
20240801,181100,10089722990,15690,15690,15690,15690,0
20240801,181000,10089722990,15690,15690,15690,15690,0
20240801,180900,10089722990,15690,15690,15690,15690,0
20240801,180800,10089722990,15690,15690,15690,15690,0
20240801,180700,10089722990,15690,15690,15690,15690,0
20240801,180600,10089722990,15690,15690,15690,15690,0
20240801,180500,10089722990,15690,15690,15690,15690,0
20240801,180400,10089722990,15690,15690,15690,15690,0
20240801,180300,10089722990,15690,15690,15690,15690,0
20240801,180200,10089722990,15690,15690,15690,15690,0
20240801,180100,10089722990,15690,15690,15690,15690,0
20240801,180000,10089722990,15690,15690,15690,15690,0
20240801,175900,10089722990,15690,15690,15690,15690,0
20240801,175800,10089722990,15690,15690,15690,15690,0
20240801,175700,10089722990,15690,15690,15690,15690,0
20240801,175600,10089722990,15690,15690,15690,15690,0
20240801,175500,10089722990,15690,15690,15690,15690,0
20240801,175400,10089722990,15690,15690,15690,15690,0
20240801,175300,10089722990,15690,15690,15690,15690,0
20240801,175200,10089722990,15690,15690,15690,15690,0
20240801,175100,10089722990,15690,15690,15690,15690,8336
20240801,175000,10089722990,15690,15690,15690,15690,0
20240801,174900,10089722990,15690,15690,15690,15690,0
20240801,174800,10089722990,15690,15690,15690,15690,0
20240801,174700,10089722990,15690,15690,15690,15690,0
20240801,174600,10089722990,15690,15690,15690,15690,0
20240801,174500,10089722990,15690,15690,15690,15690,0
20240801,174400,10089722990,15690,15690,15690,15690,0
20240801,174300,10089722990,15690,15690,15690,15690,0
20240801,174200,10089722990,15690,15690,15690,15690,0
20240801,174100,10089722990,15690,15690,15690,15690,0
20240801,174000,10089722990,15690,15690,15690,15690,0
20240801,173900,10089722990,15690,15690,15690,15690,0
20240801,173800,10089722990,15690,15690,15690,15690,0
20240801,173700,10089722990,15690,15690,15690,15690,0
20240801,173600,10089722990,15690,15690,15690,15690,0
20240801,173500,10089722990,15690,15690,15690,15690,0
20240801,173400,10089722990,15690,15690,15690,15690,0
20240801,173300,10089722990,15690,15690,15690,15690,0
20240801,173200,10089722990,15690,15690,15690,15690,0
20240801,173100,10089722990,15690,15690,15690,15690,0
20240801,173000,10089722990,15690,15690,15690,15690,0
20240801,172900,10089722990,15690,15690,15690,15690,0
20240801,172800,10089722990,15690,15690,15690,15690,0
20240801,172700,10089722990,15690,15690,15690,15690,0
20240801,172600,10089722990,15690,15690,15690,15690,0
20240801,172500,10089722990,15690,15690,15690,15690,0
20240801,172400,10089722990,15690,15690,15690,15690,0
20240801,172300,10089722990,15690,15690,15690,15690,0
20240801,172200,10089722990,15690,15690,15690,15690,0
20240801,172100,10089722990,15690,15690,15690,15690,8336
20240801,172000,10089722990,15690,15690,15690,15690,0
20240801,171900,10089722990,15690,15690,15690,15690,0
20240801,171800,10089722990,15690,15690,15690,15690,0
20240801,171700,10089722990,15690,15690,15690,15690,0
20240801,171600,10089722990,15690,15690,15690,15690,0
20240801,171500,10089722990,15690,15690,15690,15690,0
20240801,171400,10089722990,15690,15690,15690,15690,0
20240801,171300,10089722990,15690,15690,15690,15690,0
20240801,171200,10089722990,15690,15690,15690,15690,0
20240801,171100,10089722990,15690,15690,15690,15690,0
20240801,171000,10089722990,15690,15690,15690,15690,0
20240801,170900,10089722990,15690,15690,15690,15690,0
20240801,170800,10089722990,15690,15690,15690,15690,0
20240801,170700,10089722990,15690,15690,15690,15690,0
20240801,170600,10089722990,15690,15690,15690,15690,0
20240801,170500,10089722990,15690,15690,15690,15690,0
20240801,170400,10089722990,15690,15690,15690,15690,0
20240801,170300,10089722990,15690,15690,15690,15690,0
20240801,170200,10089722990,15690,15690,15690,15690,0
20240801,170100,10089722990,15690,15690,15690,15690,0
20240801,170000,10089722990,15690,15690,15690,15690,0
20240801,165900,10089722990,15690,15690,15690,15690,0
20240801,165800,10089722990,15690,15690,15690,15690,0
20240801,165700,10089722990,15690,15690,15690,15690,0
20240801,165600,10089722990,15690,15690,15690,15690,0
20240801,165500,10089722990,15690,15690,15690,15690,0
20240801,165400,10089722990,15690,15690,15690,15690,0
20240801,165300,10089722990,15690,15690,15690,15690,0
20240801,165200,10089722990,15690,15690,15690,15690,0
20240801,165100,10089722990,15690,15690,15690,15690,8336
20240801,165000,10089722990,15690,15690,15690,15690,0
20240801,164900,10089722990,15690,15690,15690,15690,0
20240801,164800,10089722990,15690,15690,15690,15690,0
20240801,164700,10089722990,15690,15690,15690,15690,0
20240801,164600,10089722990,15690,15690,15690,15690,0
20240801,164500,10089722990,15690,15690,15690,15690,0
20240801,164400,10089722990,15690,15690,15690,15690,0
20240801,164300,10089722990,15690,15690,15690,15690,0
20240801,164200,10089722990,15690,15690,15690,15690,0
20240801,164100,10089722990,15690,15690,15690,15690,0
20240801,164000,10089722990,15690,15690,15690,15690,0
20240801,163900,10089722990,15690,15690,15690,15690,0
20240801,163800,10089722990,15690,15690,15690,15690,0
20240801,163700,10089722990,15690,15690,15690,15690,0
20240801,163600,10089722990,15690,15690,15690,15690,0
20240801,163500,10089722990,15690,15690,15690,15690,0
20240801,163400,10089722990,15690,15690,15690,15690,0
20240801,163300,10089722990,15690,15690,15690,15690,0
20240801,163200,10089722990,15690,15690,15690,15690,0
20240801,163100,10089722990,15690,15690,15690,15690,0
20240801,163000,10089722990,15690,15690,15690,15690,0
20240801,162900,10089722990,15690,15690,15690,15690,0
20240801,162800,10089722990,15690,15690,15690,15690,0
20240801,162700,10089722990,15690,15690,15690,15690,0
20240801,162600,10089722990,15690,15690,15690,15690,0
20240801,162500,10089722990,15690,15690,15690,15690,0
20240801,162400,10089722990,15690,15690,15690,15690,0
20240801,162300,10089722990,15690,15690,15690,15690,0
20240801,162200,10089722990,15690,15690,15690,15690,0
20240801,162100,10089722990,15690,15690,15690,15690,8336
20240801,162000,10089722990,15690,15690,15690,15690,0
20240801,161900,10089722990,15690,15690,15690,15690,0
20240801,161800,10089722990,15690,15690,15690,15690,0
20240801,161700,10089722990,15690,15690,15690,15690,0
20240801,161600,10089722990,15690,15690,15690,15690,0
20240801,161500,10089722990,15690,15690,15690,15690,0
20240801,161400,10089722990,15690,15690,15690,15690,0
20240801,161300,10089722990,15690,15690,15690,15690,0
20240801,161200,10089722990,15690,15690,15690,15690,0
20240801,161100,10089722990,15690,15690,15690,15690,0
20240801,161000,10089722990,15690,15690,15690,15690,0
20240801,160900,10089722990,15690,15690,15690,15690,0
20240801,160800,10089722990,15690,15690,15690,15690,0
20240801,160700,10089722990,15690,15690,15690,15690,0
20240801,160600,10089722990,15690,15690,15690,15690,0
20240801,160500,10089722990,15690,15690,15690,15690,0
20240801,160400,10089722990,15690,15690,15690,15690,0
20240801,160300,10089722990,15690,15690,15690,15690,0
20240801,160200,10089722990,15690,15690,15690,15690,0
20240801,160100,10089722990,15690,15690,15690,15690,0
20240801,160000,10089722990,15690,15690,15690,15690,0
20240801,155900,10089722990,15690,15690,15690,15690,0
20240801,155800,10089722990,15690,15690,15690,15690,0
20240801,155700,10089722990,15690,15690,15690,15690,0
20240801,155600,10089722990,15690,15690,15690,15690,0
20240801,155500,10089722990,15690,15690,15690,15690,0
20240801,155400,10089722990,15690,15690,15690,15690,0
20240801,155300,10089722990,15690,15690,15690,15690,0
20240801,155200,10089722990,15690,15690,15690,15690,0
20240801,155100,10089722990,15690,15690,15690,15690,8336
20240801,155000,10089722990,15690,15690,15690,15690,0
20240801,154900,10089722990,15690,15690,15690,15690,0
20240801,154800,10089722990,15690,15690,15690,15690,0
20240801,154700,10089722990,15690,15690,15690,15690,0
20240801,154600,10089722990,15690,15690,15690,15690,0
20240801,154500,10089722990,15690,15690,15690,15690,0
20240801,154400,10089722990,15690,15690,15690,15690,0
20240801,154300,10089722990,15690,15690,15690,15690,0
20240801,154200,10089722990,15690,15690,15690,15690,0
20240801,154100,10089722990,15690,15690,15690,15690,0
20240801,154000,10089722990,15690,15690,15690,15690,0
20240801,153900,10089722990,15690,15690,15690,15690,0
20240801,153800,10089722990,15690,15690,15690,15690,0
20240801,153700,10089722990,15690,15690,15690,15690,0
20240801,153600,10089722990,15690,15690,15690,15690,0
20240801,153500,10089722990,15690,15690,15690,15690,0
20240801,153400,10089722990,15690,15690,15690,15690,0
20240801,153300,10089722990,15690,15690,15690,15690,0
20240801,153200,10089722990,15690,15690,15690,15690,0
20240801,153100,10089722990,15690,15690,15690,15690,0
20240801,153000,10089722990,15690,15690,15690,15690,8336
20240801,152900,9958931150,15700,15700,15700,15700,0
20240801,152800,9958931150,15700,15700,15700,15700,0
20240801,152700,9958931150,15700,15700,15700,15700,0
20240801,152600,9958931150,15700,15700,15700,15700,0
20240801,152500,9958931150,15700,15700,15700,15700,0
20240801,152400,9958931150,15700,15700,15700,15700,0
20240801,152300,9958931150,15700,15700,15700,15700,0
20240801,152200,9958931150,15700,15700,15700,15700,0
20240801,152100,9958931150,15700,15700,15700,15700,0
20240801,152000,9958931150,15700,15700,15700,15700,0
20240801,151900,9958931150,15700,15700,15710,15700,619
20240801,151800,9949212830,15700,15690,15700,15690,994
20240801,151700,9933607580,15690,15710,15710,15690,443
20240801,151600,9926652550,15710,15710,15710,15700,129
20240801,151500,9924627200,15690,15700,15700,15690,2725
20240801,151400,9881846040,15710,15710,15710,15710,85
20240801,151300,9880510690,15710,15710,15710,15700,176
20240801,151200,9877746580,15710,15700,15710,15700,168
20240801,151100,9875107730,15700,15700,15710,15700,440
20240801,151000,9868198700,15700,15700,15700,15700,554
20240801,150900,9859500900,15690,15700,15700,15690,498
20240801,150800,9851683500,15700,15690,15700,15690,839
20240801,150700,9838516660,15700,15700,15700,15700,228
20240801,150600,9834937060,15700,15700,15700,15690,213
20240801,150500,9831594160,15700,15690,15700,15690,66
20240801,150400,9830558580,15690,15690,15690,15680,1064
20240801,150300,9813864450,15690,15710,15710,15690,64
20240801,150200,9812859490,15710,15700,15710,15700,2126
20240801,150100,9779474510,15700,15700,15700,15700,7
20240801,150000,9779364610,15710,15710,15710,15710,51
20240801,145900,9778563400,15710,15720,15720,15710,165
20240801,145800,9775969620,15720,15710,15720,15700,424
20240801,145700,9769310830,15720,15710,15720,15700,781
20240801,145600,9757048880,15720,15720,15720,15700,668
20240801,145500,9746560660,15720,15730,15730,15710,681
20240801,145400,9735858490,15730,15730,15730,15720,395
20240801,145300,9729645150,15730,15730,15730,15730,195
20240801,145200,9726577800,15730,15720,15730,15720,159
20240801,145100,9724077740,15720,15710,15720,15710,735
20240801,145000,9712528040,15710,15710,15710,15700,431
20240801,144900,9705757780,15710,15710,15710,15700,497
20240801,144800,9697950910,15710,15700,15710,15700,86
20240801,144700,9696600680,15700,15700,15710,15700,700
20240801,144600,9685610660,15700,15710,15710,15700,106
20240801,144500,9683946270,15700,15700,15700,15690,800
20240801,144400,9671386410,15700,15690,15700,15690,1062
20240801,144300,9654723420,15690,15700,15700,15690,438
20240801,144200,9647850330,15700,15700,15710,15700,184
20240801,144100,9644961520,15700,15690,15700,15690,466
20240801,144000,9637646330,15690,15680,15710,15680,578
20240801,143900,9628576610,15680,15680,15690,15680,1818
20240801,143800,9600066100,15690,15700,15700,15690,267
20240801,143700,9595876750,15690,15700,15700,15690,525
20240801,143600,9587638650,15690,15700,15700,15690,381
20240801,143500,9581657070,15700,15710,15720,15700,5570
20240801,143400,9494201700,15710,15720,15720,15710,62
20240801,143300,9493227460,15720,15710,15720,15710,243
20240801,143200,9489409800,15710,15710,15710,15700,225
20240801,143100,9485875560,15710,15720,15730,15700,4600
20240801,143000,9413593760,15720,15730,15730,15720,377
20240801,142900,9407666490,15730,15730,15730,15720,218
20240801,142800,9404239370,15730,15730,15730,15730,384
20240801,142700,9398199050,15730,15730,15730,15730,437
20240801,142600,9391325040,15740,15730,15740,15730,11
20240801,142500,9391151960,15730,15740,15740,15720,299
20240801,142400,9386448880,15730,15740,15740,15730,766
20240801,142300,9374396220,15740,15730,15740,15730,434
20240801,142200,9367569320,15740,15740,15740,15730,434
20240801,142100,9360738260,15740,15750,15750,15740,596
20240801,142000,9351356050,15760,15750,15760,15740,132
20240801,141900,9349278320,15740,15750,15750,15740,745
20240801,141800,9337544670,15750,15750,15750,15740,177
20240801,141700,9334758270,15750,15740,15750,15740,192
20240801,141600,9331736070,15750,15740,15750,15740,274
20240801,141500,9327423300,15740,15740,15740,15740,158
20240801,141400,9324936380,15740,15740,15750,15740,935
20240801,141300,9310219470,15750,15750,15750,15740,217
20240801,141200,9306802130,15760,15750,15760,15740,2149
20240801,141100,9272959810,15760,15760,15760,15760,123
20240801,141000,9271021330,15760,15750,15760,15750,235
20240801,140900,9267320070,15750,15760,15760,15750,1370
20240801,140800,9245737060,15760,15770,15770,15760,257
20240801,140700,9241686510,15770,15770,15770,15770,87
20240801,140600,9240314520,15770,15770,15780,15750,2908
20240801,140500,9194476730,15770,15780,15780,15770,182
20240801,140400,9191604900,15770,15770,15790,15770,322
20240801,140300,9186525790,15790,15780,15790,15770,345
20240801,140200,9181081220,15780,15790,15790,15780,19
20240801,140100,9180781390,15790,15790,15790,15770,757
20240801,140000,9168836800,15790,15790,15790,15790,359
20240801,135900,9163168190,15790,15790,15790,15790,4
20240801,135800,9163105030,15790,15780,15790,15780,97
20240801,135700,9161574340,15790,15790,15790,15780,408
20240801,135600,9155134810,15810,15810,15810,15810,60
20240801,135500,9154186210,15790,15790,15790,15790,169
20240801,135400,9151517700,15790,15790,15790,15790,40
20240801,135300,9150886100,15780,15780,15780,15780,89
20240801,135200,9149481680,15780,15770,15780,15770,179
20240801,135100,9146657990,15780,15780,15780,15780,431
20240801,135000,9139856810,15790,15790,15790,15790,156
20240801,134900,9137393570,15790,15800,15800,15790,73
20240801,134800,9136240590,15800,15800,15800,15790,82
20240801,134700,9134945080,15810,15810,15810,15810,3
20240801,134600,9134897650,15800,15820,15820,15800,211
20240801,134500,9131562630,15820,15820,15820,15820,344
20240801,134400,9126120550,15800,15810,15810,15800,10
20240801,134300,9125962540,15790,15790,15790,15790,0
20240801,134200,9125962540,15790,15810,15810,15780,35
20240801,134100,9125409740,15810,15810,15810,15810,10
20240801,134000,9125251640,15780,15800,15800,15780,250
20240801,133900,9121306410,15780,15780,15780,15780,0
20240801,133800,9121306410,15780,15780,15780,15780,560
20240801,133700,9112469610,15780,15780,15780,15780,1
20240801,133600,9112453830,15780,15780,15780,15780,20
20240801,133500,9112138230,15820,15820,15820,15820,49
20240801,133400,9111363050,15820,15780,15820,15770,310
20240801,133300,9106471460,15780,15800,15800,15780,317
20240801,133200,9101464890,15810,15810,15810,15810,167
20240801,133100,9098824620,15810,15810,15820,15810,151
20240801,133000,9096436190,15810,15820,15820,15810,111
20240801,132900,9094680280,15810,15810,15820,15810,832
20240801,132800,9081526350,15810,15790,15810,15790,180
20240801,132700,9078683650,15790,15800,15810,15790,692
20240801,132600,9067750980,15800,15810,15810,15800,1469
20240801,132500,9044536720,15810,15810,15810,15810,24
20240801,132400,9044157280,15810,15810,15810,15810,64
20240801,132300,9043145440,15810,15810,15810,15810,192
20240801,132200,9040109920,15810,15830,15830,15810,59
20240801,132100,9039176930,15840,15840,15840,15840,178
20240801,132000,9036357410,15800,15850,15850,15800,1004
20240801,131900,9020473270,15850,15850,15850,15850,242
20240801,131800,9016637570,15850,15870,15870,15850,834
20240801,131700,9003417630,15870,15870,15870,15870,123
20240801,131600,9001465620,15870,15860,15870,15860,82
20240801,131500,9000165070,15860,15830,15860,15830,354
20240801,131400,8994555180,15840,15850,15850,15840,153
20240801,131300,8992131550,15850,15840,15850,15840,172
20240801,131200,8989406890,15840,15850,15850,15840,384
20240801,131100,8983321080,15850,15860,15860,15850,224
20240801,131000,8979769670,15870,15870,15870,15860,225
20240801,130900,8976201110,15870,15870,15870,15860,22
20240801,130800,8975851990,15870,15870,15880,15870,70
20240801,130700,8974741080,15860,15860,15860,15860,442
20240801,130600,8967730960,15860,15870,15870,15860,207
20240801,130500,8964446810,15860,15860,15870,15850,647
20240801,130400,8954190010,15870,15880,15880,15870,141
20240801,130300,8951951120,15880,15880,15880,15850,150
20240801,130200,8949573320,15890,15870,15890,15850,1669
20240801,130100,8923070500,15870,15880,15900,15870,2358
20240801,130000,8885600110,15880,15870,15880,15870,265
20240801,125900,8881392630,15870,15870,15870,15860,660
20240801,125800,8870919450,15870,15860,15870,15860,392
20240801,125700,8864701020,15860,15840,15860,15840,731
20240801,125600,8853114020,15850,15850,15850,15840,7
20240801,125500,8853003090,15850,15850,15850,15840,200
20240801,125400,8849833100,15850,15840,15850,15840,1119
20240801,125300,8832101140,15840,15830,15840,15830,211
20240801,125200,8828761000,15830,15830,15830,15830,393
20240801,125100,8822539810,15830,15830,15830,15830,1566
20240801,125000,8797750030,15830,15840,15840,15830,138
20240801,124900,8795565480,15830,15840,15840,15830,233
20240801,124800,8791875070,15840,15820,15840,15820,81
20240801,124700,8790593520,15830,15830,15830,15830,142
20240801,124600,8788345660,15830,15820,15830,15820,129
20240801,124500,8786303990,15830,15840,15840,15830,36
20240801,124400,8785733980,15840,15820,15840,15820,346
20240801,124300,8780255960,15820,15810,15820,15810,91
20240801,124200,8778816440,15820,15820,15820,15820,54
20240801,124100,8777962160,15820,15820,15820,15820,7
20240801,124000,8777851420,15820,15810,15820,15800,1267
20240801,123900,8757830310,15810,15810,15810,15800,429
20240801,123800,8751048090,15810,15830,15830,15810,2187
20240801,123700,8716446680,15830,15830,15840,15830,155
20240801,123600,8713992220,15820,15820,15820,15820,13
20240801,123500,8713786560,15830,15820,15830,15820,206
20240801,123400,8710527620,15820,15810,15830,15810,499
20240801,123300,8702633450,15810,15800,15820,15800,928
20240801,123200,8687970840,15800,15830,15830,15800,462
20240801,123100,8680670280,15830,15830,15830,15800,1979
20240801,123000,8649376050,15830,15830,15830,15830,15
20240801,122900,8649138600,15830,15850,15850,15830,161
20240801,122800,8646589020,15850,15840,15850,15830,802
20240801,122700,8633881540,15840,15830,15840,15830,158
20240801,122600,8631379870,15820,15790,15820,15790,749
20240801,122500,8619543890,15790,15770,15790,15760,1945
20240801,122400,8588859760,15760,15770,15770,15760,135
20240801,122300,8586731340,15770,15770,15770,15760,133
20240801,122200,8584634230,15780,15780,15780,15770,54
20240801,122100,8583782610,15770,15780,15780,15760,181
20240801,122000,8580926950,15780,15780,15780,15760,1388
20240801,121900,8559050510,15780,15750,15780,15750,6599
20240801,121800,8455029620,15740,15740,15740,15730,27
20240801,121700,8454604740,15740,15740,15740,15740,5
20240801,121600,8454526040,15740,15720,15740,15720,134
20240801,121500,8452418350,15720,15730,15730,15720,603
20240801,121400,8442935160,15720,15740,15740,15720,901
20240801,121300,8428769670,15740,15750,15750,15730,3123
20240801,121200,8379616670,15750,15750,15750,15750,12
20240801,121100,8379427670,15760,15760,15760,15750,148
20240801,121000,8377096110,15760,15760,15760,15760,193
20240801,120900,8374054430,15760,15760,15760,15760,751
20240801,120800,8362218670,15760,15760,15760,15760,461
20240801,120700,8354953310,15760,15770,15770,15760,559
20240801,120600,8346142800,15760,15770,15770,15760,385
20240801,120500,8340075190,15770,15760,15770,15760,12
20240801,120400,8339886030,15760,15760,15760,15760,326
20240801,120300,8334748270,15760,15760,15760,15760,2
20240801,120200,8334716750,15760,15750,15760,15750,3
20240801,120100,8334669490,15750,15740,15750,15740,847
20240801,120000,8321336810,15730,15740,15740,15730,166
20240801,115900,8318725070,15730,15740,15740,15730,597
20240801,115800,8309329940,15740,15730,15740,15730,7
20240801,115700,8309219770,15730,15730,15730,15730,2
20240801,115600,8309188310,15720,15720,15720,15720,0
20240801,115500,8309188310,15720,15730,15730,15720,84
20240801,115400,8307867640,15730,15730,15730,15720,648
20240801,115300,8297680240,15730,15740,15740,15730,1150
20240801,115200,8279588090,15740,15740,15740,15740,151
20240801,115100,8277211350,15740,15750,15760,15740,352
20240801,115000,8271667830,15750,15750,15760,15750,133
20240801,114900,8269572880,15750,15750,15750,15750,89
20240801,114800,8268171130,15750,15730,15750,15730,55
20240801,114700,8267304980,15730,15730,15730,15730,1
20240801,114600,8267289250,15750,15730,15750,15730,460
20240801,114500,8260053430,15730,15730,15730,15730,302
20240801,114400,8255302970,15730,15730,15730,15730,47
20240801,114300,8254563660,15730,15720,15730,15720,111
20240801,114200,8252817640,15730,15720,15730,15720,274
20240801,114100,8248509840,15730,15740,15750,15730,1408
20240801,114000,8226359730,15740,15730,15740,15730,205
20240801,113900,8223134070,15730,15740,15740,15730,266
20240801,113800,8218949830,15730,15740,15740,15730,2
20240801,113700,8218918360,15720,15720,15730,15710,329
20240801,113600,8213748530,15720,15720,15730,15720,312
20240801,113500,8208840890,15720,15750,15750,15720,2261
20240801,113400,8173282830,15770,15770,15770,15770,20
20240801,113300,8172967430,15770,15740,15770,15740,352
20240801,113200,8167425610,15750,15780,15780,15750,555
20240801,113100,8158678650,15780,15800,15800,15780,794
20240801,113000,8146149210,15800,15800,15810,15800,171
20240801,112900,8143446410,15800,15810,15810,15800,306
20240801,112800,8138610490,15810,15840,15840,15800,1008
20240801,112700,8122664640,15840,15820,15840,15820,241
20240801,112600,8118850250,15820,15790,15820,15790,727
20240801,112500,8107360620,15790,15780,15790,15780,956
20240801,112400,8092265460,15780,15790,15790,15780,1237
20240801,112300,8072738370,15780,15760,15780,15760,553
20240801,112200,8064014130,15760,15760,15760,15760,40
20240801,112100,8063383730,15760,15760,15760,15760,150
20240801,112000,8061019730,15700,15750,15760,15700,1341
20240801,111900,8039922210,15740,15730,15740,15730,1110
20240801,111800,8022458040,15730,15730,15730,15730,284
20240801,111700,8017990720,15730,15730,15730,15730,70
20240801,111600,8016889620,15730,15730,15730,15730,134
20240801,111500,8014781800,15730,15720,15730,15720,57
20240801,111400,8013885690,15730,15750,15750,15720,431
20240801,111300,8007104830,15740,15730,15740,15730,412
20240801,111200,8000622950,15720,15720,15720,15720,503
20240801,111100,7992715790,15720,15730,15740,15720,768
20240801,111000,7980639940,15730,15720,15730,15720,42
20240801,110900,7979979440,15720,15690,15720,15690,100
20240801,110800,7978408940,15690,15680,15720,15680,220
20240801,110700,7974958760,15690,15680,15690,15680,372
20240801,110600,7969124490,15680,15710,15710,15680,625
20240801,110500,7959316430,15720,15720,15720,15720,48
20240801,110400,7958561870,15710,15720,15720,15710,326
20240801,110300,7953439660,15720,15750,15750,15720,303
20240801,110200,7948676010,15750,15740,15750,15730,1151
20240801,110100,7930563610,15740,15740,15750,15740,287
20240801,110000,7926045900,15740,15750,15760,15740,745
20240801,105900,7914312870,15760,15750,15770,15740,1895
20240801,105800,7884465970,15740,15690,15750,15690,990
20240801,105700,7868900770,15690,15690,15690,15690,42
20240801,105600,7868241790,15690,15680,15700,15680,1227
20240801,105500,7848987310,15680,15690,15690,15680,765
20240801,105400,7836992090,15680,15710,15720,15680,1932
20240801,105300,7806663760,15710,15730,15730,15700,2966
20240801,105200,7760045240,15730,15720,15740,15720,254
20240801,105100,7756051760,15730,15750,15750,15730,834
20240801,105000,7742920430,15750,15750,15750,15740,459
20240801,104900,7735695730,15740,15750,15750,15730,204
20240801,104800,7732485010,15740,15730,15740,15730,12
20240801,104700,7732296150,15720,15720,15720,15720,37
20240801,104600,7731714510,15720,15740,15750,15720,1205
20240801,104500,7712752190,15750,15740,15750,15730,318
20240801,104400,7707747920,15740,15740,15740,15740,222
20240801,104300,7704253640,15740,15730,15740,15730,356
20240801,104200,7698651620,15720,15700,15720,15700,68
20240801,104100,7697582700,15700,15690,15700,15690,463
20240801,104000,7690314830,15690,15690,15690,15690,217
20240801,103900,7686910100,15690,15720,15720,15690,481
20240801,103800,7679358570,15720,15720,15720,15710,951
20240801,103700,7664410320,15720,15720,15720,15720,283
20240801,103600,7659961560,15720,15720,15720,15710,503
20240801,103500,7652057410,15730,15720,15730,15720,270
20240801,103400,7647810810,15720,15730,15730,15710,468
20240801,103300,7640452300,15730,15730,15750,15710,924
20240801,103200,7625916320,15730,15660,15730,15660,3246
20240801,103100,7574985800,15680,15680,15680,15660,551
20240801,103000,7566354560,15670,15670,15680,15630,17473
20240801,102900,7293164220,15670,15680,15680,15670,1185
20240801,102800,7274588600,15680,15670,15680,15660,1566
20240801,102700,7250040190,15670,15650,15670,15650,643
20240801,102600,7239976850,15660,15660,15680,15650,2043
20240801,102500,7207982620,15680,15670,15680,15660,716
20240801,102400,7196769300,15670,15670,15680,15670,753
20240801,102300,7184969760,15670,15680,15680,15660,1755
20240801,102200,7157475180,15680,15680,15680,15670,1460
20240801,102100,7134591150,15680,15700,15700,15680,1483
20240801,102000,7111329950,15710,15700,15710,15700,1263
20240801,101900,7091496650,15690,15720,15720,15690,4338
20240801,101800,7023387170,15720,15720,15720,15700,4168
20240801,101700,6957935180,15720,15740,15740,15710,2255
20240801,101600,6922489980,15730,15710,15730,15700,1325
20240801,101500,6901672110,15700,15760,15770,15700,5616
20240801,101400,6813326960,15750,15770,15780,15750,2740
20240801,101300,6770144810,15760,15800,15800,15760,2593
20240801,101200,6729232830,15800,15800,15810,15800,1794
20240801,101100,6700882820,15800,15810,15820,15800,773
20240801,101000,6688660560,15810,15800,15810,15800,1369
20240801,100900,6667020500,15780,15820,15830,15770,6946
20240801,100800,6557259400,15820,15850,15850,15820,1671
20240801,100700,6530801380,15850,15890,15890,15840,1295
20240801,100600,6510278330,15890,15890,15890,15860,544
20240801,100500,6501643760,15890,15900,15900,15890,616
20240801,100400,6491854010,15910,15910,15910,15890,111
20240801,100300,6490089200,15900,15910,15910,15890,2258
20240801,100200,6454187510,15910,15870,15910,15850,1840
20240801,100100,6424928780,15870,15930,15930,15870,2930
20240801,100000,6378341370,15930,15930,15930,15900,1240
20240801,095900,6358617900,15920,15850,15920,15840,1542
20240801,095800,6334114950,15840,15850,15900,15840,400
20240801,095700,6327777150,15850,15910,15910,15820,4148
20240801,095600,6261994280,15910,15920,15920,15900,853
20240801,095500,6248424060,15920,15940,15940,15920,2301
20240801,095400,6211767450,15940,15950,15980,15940,639
20240801,095300,6201575290,15970,15950,15970,15950,855
20240801,095200,6187935380,15950,15970,16000,15950,1528
20240801,095100,6163546480,16000,15970,16000,15960,418
20240801,095000,6156872370,16000,15980,16000,15970,324
20240801,094900,6151691880,16000,16000,16000,15990,321
20240801,094800,6146557820,16000,16020,16030,15970,905
20240801,094700,6132059080,16020,15950,16030,15950,5024
20240801,094600,6051711800,15950,16000,16000,15950,2235
20240801,094500,6015989530,16000,16000,16010,16000,924
20240801,094400,6001205260,16000,15990,16000,15990,873
20240801,094300,5987238110,15980,16020,16030,15960,4159
20240801,094200,5920709770,16030,16010,16030,16010,1753
20240801,094100,5892631640,16010,15960,16010,15960,3021
20240801,094000,5844335000,15960,15910,15960,15900,1674
20240801,093900,5817646590,15910,15840,15910,15840,2224
20240801,093800,5782339590,15840,15890,15890,15840,4395
20240801,093700,5712623810,15890,15920,15920,15880,4151
20240801,093600,5646627440,15910,15950,15950,15900,4916
20240801,093500,5568407500,15930,15930,15950,15920,5483
20240801,093400,5481057720,15930,15930,15940,15930,1926
20240801,093300,5450375510,15930,15950,15950,15920,3293
20240801,093200,5397923880,15960,15960,15960,15940,2954
20240801,093100,5350798960,15950,16010,16020,15930,8547
20240801,093000,5214149690,16010,16040,16050,16010,3182
20240801,092900,5163169590,16040,16050,16050,16030,3682
20240801,092800,5104110890,16050,16100,16100,16040,5495
20240801,092700,5015849990,16100,16120,16130,16100,3639
20240801,092600,4957239280,16130,16130,16150,16110,2072
20240801,092500,4923832600,16140,16170,16170,16130,2619
20240801,092400,4881538180,16170,16190,16190,16150,3443
20240801,092300,4825879160,16190,16190,16190,16180,484
20240801,092200,4818045930,16190,16170,16190,16160,2627
20240801,092100,4775580710,16190,16180,16190,16160,3324
20240801,092000,4721811010,16170,16130,16190,16130,6311
20240801,091900,4619797750,16130,16110,16150,16080,3405
20240801,091800,4564927190,16120,16130,16130,16110,910
20240801,091700,4550254810,16130,16130,16140,16120,1065
20240801,091600,4533076980,16140,16200,16200,16140,3085
20240801,091500,4483208930,16200,16180,16210,16170,8164
20240801,091400,4350983390,16170,16120,16180,16080,4555
20240801,091300,4277518670,16100,16100,16130,16060,4512
20240801,091200,4204858400,16100,16100,16130,16030,7809
20240801,091100,4079241060,16100,16150,16150,16100,5904
20240801,091000,3984034910,16150,16140,16190,16140,3877
20240801,090900,3921381580,16140,16170,16180,16110,9461
20240801,090800,3768754590,16170,16280,16290,16170,13314
20240801,090700,3552599880,16280,16280,16290,16260,7297
20240801,090600,3433896180,16290,16300,16340,16260,18526
20240801,090500,3131942500,16300,16320,16330,16280,14169
20240801,090400,2900929730,16320,16280,16340,16260,10645
20240801,090300,2727422390,16270,16340,16360,16270,19377
20240801,090200,2411314950,16350,16310,16400,16300,17161
20240801,090100,2130850460,16310,16490,16520,16240,40263
20240801,090000,1472354920,16500,16410,16650,16400,89277