KissMeData/024110/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,190700,11497626290,14000,14000,14000,14000,55109
20240801,190600,11497626290,14000,14000,14000,14000,0
20240801,190500,11497626290,14000,14000,14000,14000,0
20240801,190400,11497626290,14000,14000,14000,14000,0
20240801,190300,11497626290,14000,14000,14000,14000,0
20240801,190200,11497626290,14000,14000,14000,14000,0
20240801,190100,11497626290,14000,14000,14000,14000,0
20240801,190000,11497626290,14000,14000,14000,14000,0
20240801,185900,11497626290,14000,14000,14000,14000,0
20240801,185800,11497626290,14000,14000,14000,14000,0
20240801,185700,11497626290,14000,14000,14000,14000,0
20240801,185600,11497626290,14000,14000,14000,14000,0
20240801,185500,11497626290,14000,14000,14000,14000,0
20240801,185400,11497626290,14000,14000,14000,14000,0
20240801,185300,11497626290,14000,14000,14000,14000,0
20240801,185200,11497626290,14000,14000,14000,14000,0
20240801,185100,11497626290,14000,14000,14000,14000,0
20240801,185000,11497626290,14000,14000,14000,14000,0
20240801,184900,11497626290,14000,14000,14000,14000,0
20240801,184800,11497626290,14000,14000,14000,14000,0
20240801,184700,11497626290,14000,14000,14000,14000,0
20240801,184600,11497626290,14000,14000,14000,14000,0
20240801,184500,11497626290,14000,14000,14000,14000,0
20240801,184400,11497626290,14000,14000,14000,14000,0
20240801,184300,11497626290,14000,14000,14000,14000,0
20240801,184200,11497626290,14000,14000,14000,14000,0
20240801,184100,11497626290,14000,14000,14000,14000,0
20240801,184000,11497626290,14000,14000,14000,14000,0
20240801,183900,11497626290,14000,14000,14000,14000,0
20240801,183800,11497626290,14000,14000,14000,14000,0
20240801,183700,11497626290,14000,14000,14000,14000,55109
20240801,183600,11497626290,14000,14000,14000,14000,0
20240801,183500,11497626290,14000,14000,14000,14000,0
20240801,183400,11497626290,14000,14000,14000,14000,0
20240801,183300,11497626290,14000,14000,14000,14000,0
20240801,183200,11497626290,14000,14000,14000,14000,0
20240801,183100,11497626290,14000,14000,14000,14000,0
20240801,183000,11497626290,14000,14000,14000,14000,0
20240801,182900,11497626290,14000,14000,14000,14000,0
20240801,182800,11497626290,14000,14000,14000,14000,0
20240801,182700,11497626290,14000,14000,14000,14000,0
20240801,182600,11497626290,14000,14000,14000,14000,0
20240801,182500,11497626290,14000,14000,14000,14000,0
20240801,182400,11497626290,14000,14000,14000,14000,0
20240801,182300,11497626290,14000,14000,14000,14000,0
20240801,182200,11497626290,14000,14000,14000,14000,0
20240801,182100,11497626290,14000,14000,14000,14000,0
20240801,182000,11497626290,14000,14000,14000,14000,0
20240801,181900,11497626290,14000,14000,14000,14000,0
20240801,181800,11497626290,14000,14000,14000,14000,0
20240801,181700,11497626290,14000,14000,14000,14000,0
20240801,181600,11497626290,14000,14000,14000,14000,0
20240801,181500,11497626290,14000,14000,14000,14000,0
20240801,181400,11497626290,14000,14000,14000,14000,0
20240801,181300,11497626290,14000,14000,14000,14000,0
20240801,181200,11497626290,14000,14000,14000,14000,0
20240801,181100,11497626290,14000,14000,14000,14000,0
20240801,181000,11497626290,14000,14000,14000,14000,0
20240801,180900,11497626290,14000,14000,14000,14000,0
20240801,180800,11497626290,14000,14000,14000,14000,0
20240801,180700,11497626290,14000,14000,14000,14000,55109
20240801,180600,11497626290,14000,14000,14000,14000,0
20240801,180500,11497626290,14000,14000,14000,14000,0
20240801,180400,11497626290,14000,14000,14000,14000,0
20240801,180300,11497626290,14000,14000,14000,14000,0
20240801,180200,11497626290,14000,14000,14000,14000,0
20240801,180100,11497626290,14000,14000,14000,14000,0
20240801,180000,11497626290,14000,14000,14000,14000,0
20240801,175900,11497626290,14000,14000,14000,14000,0
20240801,175800,11497626290,14000,14000,14000,14000,0
20240801,175700,11497626290,14000,14000,14000,14000,0
20240801,175600,11497626290,14000,14000,14000,14000,0
20240801,175500,11497626290,14000,14000,14000,14000,0
20240801,175400,11497626290,14000,14000,14000,14000,0
20240801,175300,11497626290,14000,14000,14000,14000,0
20240801,175200,11497626290,14000,14000,14000,14000,0
20240801,175100,11497626290,14000,14000,14000,14000,0
20240801,175000,11497626290,14000,14000,14000,14000,0
20240801,174900,11497626290,14000,14000,14000,14000,0
20240801,174800,11497626290,14000,14000,14000,14000,0
20240801,174700,11497626290,14000,14000,14000,14000,0
20240801,174600,11497626290,14000,14000,14000,14000,0
20240801,174500,11497626290,14000,14000,14000,14000,0
20240801,174400,11497626290,14000,14000,14000,14000,0
20240801,174300,11497626290,14000,14000,14000,14000,0
20240801,174200,11497626290,14000,14000,14000,14000,0
20240801,174100,11497626290,14000,14000,14000,14000,0
20240801,174000,11497626290,14000,14000,14000,14000,0
20240801,173900,11497626290,14000,14000,14000,14000,0
20240801,173800,11497626290,14000,14000,14000,14000,0
20240801,173700,11497626290,14000,14000,14000,14000,55109
20240801,173600,11497626290,14000,14000,14000,14000,0
20240801,173500,11497626290,14000,14000,14000,14000,0
20240801,173400,11497626290,14000,14000,14000,14000,0
20240801,173300,11497626290,14000,14000,14000,14000,0
20240801,173200,11497626290,14000,14000,14000,14000,0
20240801,173100,11497626290,14000,14000,14000,14000,0
20240801,173000,11497626290,14000,14000,14000,14000,0
20240801,172900,11497626290,14000,14000,14000,14000,0
20240801,172800,11497626290,14000,14000,14000,14000,0
20240801,172700,11497626290,14000,14000,14000,14000,0
20240801,172600,11497626290,14000,14000,14000,14000,0
20240801,172500,11497626290,14000,14000,14000,14000,0
20240801,172400,11497626290,14000,14000,14000,14000,0
20240801,172300,11497626290,14000,14000,14000,14000,0
20240801,172200,11497626290,14000,14000,14000,14000,0
20240801,172100,11497626290,14000,14000,14000,14000,0
20240801,172000,11497626290,14000,14000,14000,14000,0
20240801,171900,11497626290,14000,14000,14000,14000,0
20240801,171800,11497626290,14000,14000,14000,14000,0
20240801,171700,11497626290,14000,14000,14000,14000,0
20240801,171600,11497626290,14000,14000,14000,14000,0
20240801,171500,11497626290,14000,14000,14000,14000,0
20240801,171400,11497626290,14000,14000,14000,14000,0
20240801,171300,11497626290,14000,14000,14000,14000,0
20240801,171200,11497626290,14000,14000,14000,14000,0
20240801,171100,11497626290,14000,14000,14000,14000,0
20240801,171000,11497626290,14000,14000,14000,14000,0
20240801,170900,11497626290,14000,14000,14000,14000,0
20240801,170800,11497626290,14000,14000,14000,14000,0
20240801,170700,11497626290,14000,14000,14000,14000,55109
20240801,170600,11497626290,14000,14000,14000,14000,0
20240801,170500,11497626290,14000,14000,14000,14000,0
20240801,170400,11497626290,14000,14000,14000,14000,0
20240801,170300,11497626290,14000,14000,14000,14000,0
20240801,170200,11497626290,14000,14000,14000,14000,0
20240801,170100,11497626290,14000,14000,14000,14000,0
20240801,170000,11497626290,14000,14000,14000,14000,0
20240801,165900,11497626290,14000,14000,14000,14000,0
20240801,165800,11497626290,14000,14000,14000,14000,0
20240801,165700,11497626290,14000,14000,14000,14000,0
20240801,165600,11497626290,14000,14000,14000,14000,0
20240801,165500,11497626290,14000,14000,14000,14000,0
20240801,165400,11497626290,14000,14000,14000,14000,0
20240801,165300,11497626290,14000,14000,14000,14000,0
20240801,165200,11497626290,14000,14000,14000,14000,0
20240801,165100,11497626290,14000,14000,14000,14000,0
20240801,165000,11497626290,14000,14000,14000,14000,0
20240801,164900,11497626290,14000,14000,14000,14000,0
20240801,164800,11497626290,14000,14000,14000,14000,0
20240801,164700,11497626290,14000,14000,14000,14000,0
20240801,164600,11497626290,14000,14000,14000,14000,0
20240801,164500,11497626290,14000,14000,14000,14000,0
20240801,164400,11497626290,14000,14000,14000,14000,0
20240801,164300,11497626290,14000,14000,14000,14000,0
20240801,164200,11497626290,14000,14000,14000,14000,0
20240801,164100,11497626290,14000,14000,14000,14000,0
20240801,164000,11497626290,14000,14000,14000,14000,0
20240801,163900,11497626290,14000,14000,14000,14000,0
20240801,163800,11497626290,14000,14000,14000,14000,0
20240801,163700,11497626290,14000,14000,14000,14000,55109
20240801,163600,11497626290,14000,14000,14000,14000,0
20240801,163500,11497626290,14000,14000,14000,14000,0
20240801,163400,11497626290,14000,14000,14000,14000,0
20240801,163300,11497626290,14000,14000,14000,14000,0
20240801,163200,11497626290,14000,14000,14000,14000,0
20240801,163100,11497626290,14000,14000,14000,14000,0
20240801,163000,11497626290,14000,14000,14000,14000,0
20240801,162900,11497626290,14000,14000,14000,14000,0
20240801,162800,11497626290,14000,14000,14000,14000,0
20240801,162700,11497626290,14000,14000,14000,14000,0
20240801,162600,11497626290,14000,14000,14000,14000,0
20240801,162500,11497626290,14000,14000,14000,14000,0
20240801,162400,11497626290,14000,14000,14000,14000,0
20240801,162300,11497626290,14000,14000,14000,14000,0
20240801,162200,11497626290,14000,14000,14000,14000,0
20240801,162100,11497626290,14000,14000,14000,14000,0
20240801,162000,11497626290,14000,14000,14000,14000,0
20240801,161900,11497626290,14000,14000,14000,14000,0
20240801,161800,11497626290,14000,14000,14000,14000,0
20240801,161700,11497626290,14000,14000,14000,14000,0
20240801,161600,11497626290,14000,14000,14000,14000,0
20240801,161500,11497626290,14000,14000,14000,14000,0
20240801,161400,11497626290,14000,14000,14000,14000,0
20240801,161300,11497626290,14000,14000,14000,14000,0
20240801,161200,11497626290,14000,14000,14000,14000,0
20240801,161100,11497626290,14000,14000,14000,14000,0
20240801,161000,11497626290,14000,14000,14000,14000,0
20240801,160900,11497626290,14000,14000,14000,14000,0
20240801,160800,11497626290,14000,14000,14000,14000,0
20240801,160700,11497626290,14000,14000,14000,14000,55109
20240801,160600,11497626290,14000,14000,14000,14000,0
20240801,160500,11497626290,14000,14000,14000,14000,0
20240801,160400,11497626290,14000,14000,14000,14000,0
20240801,160300,11497626290,14000,14000,14000,14000,0
20240801,160200,11497626290,14000,14000,14000,14000,0
20240801,160100,11497626290,14000,14000,14000,14000,0
20240801,160000,11497626290,14000,14000,14000,14000,0
20240801,155900,11497626290,14000,14000,14000,14000,0
20240801,155800,11497626290,14000,14000,14000,14000,0
20240801,155700,11497626290,14000,14000,14000,14000,0
20240801,155600,11497626290,14000,14000,14000,14000,0
20240801,155500,11497626290,14000,14000,14000,14000,0
20240801,155400,11497626290,14000,14000,14000,14000,0
20240801,155300,11497626290,14000,14000,14000,14000,0
20240801,155200,11497626290,14000,14000,14000,14000,0
20240801,155100,11497626290,14000,14000,14000,14000,0
20240801,155000,11497626290,14000,14000,14000,14000,0
20240801,154900,11497626290,14000,14000,14000,14000,0
20240801,154800,11497626290,14000,14000,14000,14000,0
20240801,154700,11497626290,14000,14000,14000,14000,0
20240801,154600,11497626290,14000,14000,14000,14000,0
20240801,154500,11497626290,14000,14000,14000,14000,0
20240801,154400,11497626290,14000,14000,14000,14000,0
20240801,154300,11497626290,14000,14000,14000,14000,0
20240801,154200,11497626290,14000,14000,14000,14000,0
20240801,154100,11497626290,14000,14000,14000,14000,0
20240801,154000,11497626290,14000,14000,14000,14000,0
20240801,153900,11497626290,14000,14000,14000,14000,0
20240801,153800,11497626290,14000,14000,14000,14000,0
20240801,153700,11497626290,14000,14000,14000,14000,55109
20240801,153600,11497626290,14000,14000,14000,14000,0
20240801,153500,11497626290,14000,14000,14000,14000,0
20240801,153400,11497626290,14000,14000,14000,14000,0
20240801,153300,11497626290,14000,14000,14000,14000,0
20240801,153200,11497626290,14000,14000,14000,14000,0
20240801,153100,11497626290,14000,14000,14000,14000,0
20240801,153000,11497626290,14000,14000,14000,14000,55109
20240801,152900,10726100290,14010,14010,14010,14010,0
20240801,152800,10726100290,14010,14010,14010,14010,0
20240801,152700,10726100290,14010,14010,14010,14010,0
20240801,152600,10726100290,14010,14010,14010,14010,0
20240801,152500,10726100290,14010,14010,14010,14010,0
20240801,152400,10726100290,14010,14010,14010,14010,0
20240801,152300,10726100290,14010,14010,14010,14010,0
20240801,152200,10726100290,14010,14010,14010,14010,0
20240801,152100,10726100290,14010,14010,14010,14010,0
20240801,152000,10726100290,14010,14010,14010,14010,0
20240801,151900,10726100290,14010,14010,14010,14010,2237
20240801,151800,10694759920,14010,14020,14020,14010,803
20240801,151700,10683503910,14020,14020,14030,14010,9617
20240801,151600,10548681950,14010,14010,14020,14010,1459
20240801,151500,10528240830,14010,14010,14010,14010,2696
20240801,151400,10490469870,14010,14010,14020,14010,729
20240801,151300,10480256330,14020,14010,14020,14010,1260
20240801,151200,10462603600,14010,14010,14020,14010,1184
20240801,151100,10446015710,14010,14020,14020,14000,508
20240801,151000,10438900020,14010,14000,14010,14000,12787
20240801,150900,10259771730,14000,14010,14010,14000,102
20240801,150800,10258342960,14010,14000,14010,14000,161
20240801,150700,10256088360,14000,14020,14020,14000,3136
20240801,150600,10212172670,14010,14000,14020,14000,3703
20240801,150500,10160299760,14000,14010,14010,14000,7129
20240801,150400,10060424680,14010,14010,14020,14010,1423
20240801,150300,10040488280,14010,14010,14020,14010,985
20240801,150200,10026688420,14010,14010,14020,14010,673
20240801,150100,10017254640,14010,14030,14030,14010,3948
20240801,150000,9961912690,14020,14020,14030,14020,1278
20240801,145900,9943994980,14020,14030,14030,14020,1031
20240801,145800,9929539790,14020,14020,14030,14020,1096
20240801,145700,9914171880,14020,14030,14030,14020,263
20240801,145600,9910483900,14030,14020,14030,14020,2096
20240801,145500,9881097510,14010,14010,14020,14010,3646
20240801,145400,9830014590,14010,14010,14020,14010,1161
20240801,145300,9813738720,14010,14020,14020,14010,2494
20240801,145200,9778773430,14020,14020,14020,14020,222
20240801,145100,9775660990,14020,14020,14030,14020,143
20240801,145000,9773655990,14020,14020,14020,14020,1736
20240801,144900,9749317270,14020,14020,14030,14020,389
20240801,144800,9743861350,14020,14030,14030,14020,1406
20240801,144700,9724149090,14020,14020,14030,14020,231
20240801,144600,9720910360,14020,14020,14030,14020,139
20240801,144500,9718961440,14030,14010,14040,14010,2929
20240801,144400,9677887590,14020,14020,14020,14010,276
20240801,144300,9674019210,14010,14010,14020,14010,1566
20240801,144200,9652078210,14010,14010,14020,14010,167
20240801,144100,9649738360,14010,14010,14020,14010,151
20240801,144000,9647622710,14030,14030,14030,14010,1285
20240801,143900,9629612660,14030,14020,14030,14010,1202
20240801,143800,9612760440,14010,14030,14040,14010,4774
20240801,143700,9545818030,14030,14040,14040,14030,357
20240801,143600,9540809190,14030,14040,14040,14030,179
20240801,143500,9538297600,14030,14030,14040,14030,287
20240801,143400,9534270890,14030,14030,14040,14030,81
20240801,143300,9533134310,14030,14030,14050,14020,5309
20240801,143200,9458628310,14020,14020,14030,14020,73
20240801,143100,9457604840,14030,14020,14030,14020,116
20240801,143000,9455978170,14020,14020,14030,14020,258
20240801,142900,9452358900,14030,14010,14030,14000,17077
20240801,142800,9213048740,14010,14020,14020,14010,379
20240801,142700,9207738650,14010,14010,14020,14010,229
20240801,142600,9204529610,14010,14010,14020,14010,482
20240801,142500,9197775600,14020,14030,14030,14020,4271
20240801,142400,9137894870,14020,14020,14020,14020,63
20240801,142300,9137011610,14020,14020,14030,14020,204
20240801,142200,9134151220,14020,14030,14040,14020,4553
20240801,142100,9070279300,14030,14040,14040,14030,44
20240801,142000,9069661840,14030,14030,14040,14030,289
20240801,141900,9065606810,14030,14030,14030,14030,250
20240801,141800,9062099310,14030,14030,14040,14030,1541
20240801,141700,9040478930,14030,14030,14040,14030,21
20240801,141600,9040184200,14030,14040,14040,14030,83
20240801,141500,9039019530,14040,14030,14040,14030,1302
20240801,141400,9020752460,14030,14030,14040,14030,273
20240801,141300,9016920270,14030,14040,14040,14030,146
20240801,141200,9014871730,14030,14030,14040,14030,97
20240801,141100,9013510810,14030,14030,14040,14020,1360
20240801,141000,8994433330,14030,14030,14040,14030,97
20240801,140900,8993072370,14030,14030,14030,14030,26
20240801,140800,8992707590,14030,14030,14040,14030,141
20240801,140700,8990729090,14030,14030,14030,14020,513
20240801,140600,8983532360,14030,14030,14040,14020,533
20240801,140500,8976054280,14040,14020,14040,14020,7759
20240801,140400,8867173810,14020,14020,14030,14020,956
20240801,140300,8853770670,14020,14020,14030,14020,315
20240801,140200,8849354230,14020,14020,14020,14020,1031
20240801,140100,8834899610,14020,14020,14030,14020,289
20240801,140000,8830847820,14030,14020,14030,14020,853
20240801,135900,8818888610,14020,14020,14020,14020,68
20240801,135800,8817935250,14020,14020,14030,14020,870
20240801,135700,8805737710,14020,14020,14030,14020,191
20240801,135600,8803058740,14020,14020,14030,14020,833
20240801,135500,8791379780,14020,14020,14030,14020,643
20240801,135400,8782364780,14020,14020,14030,14020,171
20240801,135300,8779966350,14020,14030,14040,14020,1128
20240801,135200,8764146370,14030,14030,14040,14030,2703
20240801,135100,8726223260,14040,14030,14040,14030,800
20240801,135000,8714999250,14030,14030,14040,14030,666
20240801,134900,8705655130,14030,14030,14030,14030,137
20240801,134800,8703733020,14030,14030,14040,14030,824
20240801,134700,8692172160,14030,14030,14030,14030,360
20240801,134600,8687121360,14030,14030,14040,14030,672
20240801,134500,8677693190,14040,14040,14050,14030,1423
20240801,134400,8657715050,14050,14040,14050,14040,1453
20240801,134300,8637314340,14040,14040,14050,14040,122
20240801,134200,8635601310,14040,14040,14050,14040,3569
20240801,134100,8585492520,14040,14050,14050,14040,1119
20240801,134000,8569781750,14050,14070,14070,14040,9693
20240801,133900,8433483020,14080,14080,14080,14070,232
20240801,133800,8430218680,14080,14080,14080,14070,184
20240801,133700,8427629220,14080,14070,14080,14070,2252
20240801,133600,8395934380,14070,14070,14080,14070,304
20240801,133500,8391656900,14080,14080,14080,14070,171
20240801,133400,8389250630,14070,14060,14080,14060,1274
20240801,133300,8371325780,14060,14070,14070,14060,657
20240801,133200,8362087170,14060,14060,14070,14060,629
20240801,133100,8353243110,14070,14070,14080,14060,4747
20240801,133000,8286472790,14070,14070,14080,14070,205
20240801,132900,8283588020,14080,14070,14080,14070,1131
20240801,132800,8267669700,14070,14070,14080,14070,121
20240801,132700,8265966920,14080,14070,14080,14070,1100
20240801,132600,8250479780,14070,14070,14070,14070,177
20240801,132500,8247989390,14070,14070,14080,14070,925
20240801,132400,8234974500,14070,14070,14070,14070,2656
20240801,132300,8197604580,14060,14060,14060,14060,73
20240801,132200,8196578200,14070,14080,14080,14060,1514
20240801,132100,8175279530,14080,14060,14080,14060,555
20240801,132000,8167472500,14070,14060,14080,14060,1783
20240801,131900,8142386130,14070,14070,14080,14060,2636
20240801,131800,8105271540,14080,14070,14080,14060,6400
20240801,131700,8015226550,14070,14070,14070,14060,298
20240801,131600,8011035610,14060,14070,14070,14060,155
20240801,131500,8008856300,14060,14070,14080,14060,1394
20240801,131400,7989242970,14080,14070,14080,14070,145
20240801,131300,7987202710,14070,14080,14080,14070,150
20240801,131200,7985091110,14080,14070,14080,14070,1261
20240801,131100,7967344270,14070,14070,14080,14070,366
20240801,131000,7962194590,14080,14080,14080,14070,233
20240801,130900,7958915370,14080,14070,14080,14070,1089
20240801,130800,7943592170,14070,14070,14070,14070,1587
20240801,130700,7921263080,14070,14070,14070,14070,613
20240801,130600,7912638170,14070,14080,14080,14070,50
20240801,130500,7911934620,14080,14080,14090,14080,2383
20240801,130400,7878381110,14090,14080,14090,14080,108
20240801,130300,7876860430,14080,14090,14090,14080,275
20240801,130200,7872985860,14090,14060,14100,14060,4327
20240801,130100,7812036630,14070,14060,14080,14060,2728
20240801,130000,7773649660,14070,14060,14070,14060,633
20240801,125900,7764743810,14060,14050,14070,14050,76
20240801,125800,7763675150,14050,14060,14070,14050,1481
20240801,125700,7742853500,14050,14050,14060,14050,166
20240801,125600,7740521090,14050,14060,14070,14050,519
20240801,125500,7733225520,14060,14050,14070,14050,5097
20240801,125400,7661560100,14060,14060,14060,14050,1262
20240801,125300,7643817410,14060,14060,14060,14050,59
20240801,125200,7642988200,14050,14060,14060,14050,1268
20240801,125100,7625172620,14060,14050,14060,14050,894
20240801,125000,7612611720,14060,14050,14060,14040,1234
20240801,124900,7595274020,14050,14050,14050,14040,737
20240801,124800,7584919470,14050,14050,14050,14050,410
20240801,124700,7579158970,14050,14050,14050,14050,209
20240801,124600,7576222520,14050,14050,14060,14050,255
20240801,124500,7572638530,14050,14050,14060,14050,786
20240801,124400,7561594780,14060,14050,14060,14050,127
20240801,124300,7559809890,14050,14040,14060,14040,5281
20240801,124200,7485610320,14050,14040,14050,14040,92
20240801,124100,7484318550,14050,14040,14050,14040,224
20240801,124000,7481173180,14050,14040,14050,14040,141
20240801,123900,7479193330,14050,14050,14050,14040,1249
20240801,123800,7461656650,14050,14040,14050,14040,175
20240801,123700,7459199470,14050,14040,14050,14030,181
20240801,123600,7456657780,14050,14030,14050,14020,3083
20240801,123500,7413375410,14020,14020,14030,14020,884
20240801,123400,7400974350,14020,14030,14030,14010,1985
20240801,123300,7373162000,14030,14020,14030,14010,1307
20240801,123200,7354837080,14010,14010,14020,14010,392
20240801,123100,7349344900,14010,14010,14020,14010,1064
20240801,123000,7334438150,14010,14010,14020,14010,404
20240801,122900,7328778100,14020,14010,14020,14000,42
20240801,122800,7328189790,14020,14010,14020,14000,761
20240801,122700,7317527930,14010,14020,14020,14010,114
20240801,122600,7315930500,14020,14020,14020,14010,135
20240801,122500,7314038250,14010,14010,14020,14010,121
20240801,122400,7312342830,14030,14010,14030,14010,1890
20240801,122300,7285852160,14010,14010,14020,14010,129
20240801,122200,7284044620,14010,14010,14020,14010,814
20240801,122100,7272640360,14010,14010,14020,14010,1098
20240801,122000,7257254420,14010,14010,14020,14010,115
20240801,121900,7255643190,14010,14010,14020,14010,757
20240801,121800,7245036880,14010,14010,14010,14010,102
20240801,121700,7243607860,14010,14010,14020,14010,289
20240801,121600,7239558850,14010,14010,14040,14000,5670
20240801,121500,7160048010,14000,14000,14010,14000,152
20240801,121400,7157919330,14000,14010,14010,14000,1155
20240801,121300,7141738660,14000,14020,14020,14000,3365
20240801,121200,7094592770,14020,14020,14030,14020,943
20240801,121100,7081371800,14020,14020,14030,14020,42
20240801,121000,7080782940,14020,14020,14040,14020,2375
20240801,120900,7047463660,14020,14020,14020,14020,236
20240801,120800,7044154940,14020,14020,14020,14020,575
20240801,120700,7036093440,14020,14010,14020,14010,2182
20240801,120600,7005510670,14010,14020,14030,14010,1608
20240801,120500,6982967070,14030,14020,14030,14020,120
20240801,120400,6981284060,14030,14030,14030,14010,530
20240801,120300,6973856840,14030,14020,14030,14010,1233
20240801,120200,6956570530,14010,14010,14010,14010,44
20240801,120100,6955954090,14010,14000,14030,14000,4765
20240801,120000,6889238870,14000,14010,14030,14000,2157
20240801,115900,6859023190,14010,14020,14040,14000,1022
20240801,115800,6844696590,14010,14010,14020,14010,1372
20240801,115700,6825474370,14010,14010,14010,14010,116
20240801,115600,6823849210,14010,14020,14020,14010,490
20240801,115500,6816982380,14020,14030,14030,14020,136
20240801,115400,6815074620,14040,14010,14040,14000,4204
20240801,115300,6756115830,14010,14010,14010,14010,2516
20240801,115200,6720866670,14010,14010,14020,14010,3266
20240801,115100,6675109940,14020,14020,14020,14010,120
20240801,115000,6673428400,14020,14010,14020,14010,294
20240801,114900,6669307130,14030,14020,14030,14010,277
20240801,114800,6665424810,14030,14010,14030,14010,679
20240801,114700,6655911230,14020,14020,14020,14010,796
20240801,114600,6644751650,14020,14020,14030,14020,767
20240801,114500,6633998020,14030,14020,14030,14020,192
20240801,114400,6631306120,14030,14030,14030,14020,115
20240801,114300,6629693700,14030,14020,14030,14020,144
20240801,114200,6627674680,14020,14020,14030,14020,707
20240801,114100,6617756830,14030,14020,14030,14020,63
20240801,114000,6616873480,14030,14020,14030,14020,88
20240801,113900,6615639630,14020,14020,14020,14010,1079
20240801,113800,6600520380,14020,14030,14030,14020,193
20240801,113700,6597814160,14030,14020,14030,14020,708
20240801,113600,6587886860,14020,14030,14030,14020,171
20240801,113500,6585488070,14030,14030,14040,14030,1517
20240801,113400,6564197830,14030,14040,14040,14030,392
20240801,113300,6558698020,14030,14030,14030,14030,59
20240801,113200,6557870250,14030,14030,14040,14020,2387
20240801,113100,6524390550,14020,14020,14030,14020,704
20240801,113000,6514520260,14030,14030,14030,14020,284
20240801,112900,6510538290,14030,14020,14030,14020,450
20240801,112800,6504229110,14010,14010,14030,14010,546
20240801,112700,6496569420,14020,14020,14030,14010,789
20240801,112600,6485508770,14020,14020,14030,14020,763
20240801,112500,6474811070,14020,14020,14030,14020,215
20240801,112400,6471796680,14030,14010,14030,14010,744
20240801,112300,6461365980,14020,14010,14020,14010,179
20240801,112200,6458857110,14020,14020,14020,14010,729
20240801,112100,6448641140,14020,14010,14020,14010,87
20240801,112000,6447422180,14010,14000,14020,14000,4319
20240801,111900,6386912860,14000,14000,14010,14000,4347
20240801,111800,6326013640,14000,14000,14000,14000,3143
20240801,111700,6282011640,14000,14000,14010,14000,221
20240801,111600,6278917460,14000,14010,14010,14000,200
20240801,111500,6276117370,14010,14000,14010,14000,283
20240801,111400,6272153400,14000,14010,14010,14000,1218
20240801,111300,6255090510,14000,14000,14010,14000,195
20240801,111200,6252358990,14000,14000,14010,14000,2426
20240801,111100,6218387960,14000,14010,14020,14000,1831
20240801,111000,6192735400,14020,14010,14020,14010,4085
20240801,110900,6135503660,14010,14010,14010,14010,276
20240801,110800,6131636900,14010,14010,14020,14010,662
20240801,110700,6122361280,14010,14010,14010,14010,1788
20240801,110600,6097311400,14020,14020,14030,14010,1665
20240801,110500,6073968160,14020,14020,14020,14020,193
20240801,110400,6071262300,14020,14020,14030,14020,806
20240801,110300,6059962170,14020,14020,14020,14020,767
20240801,110200,6049208830,14020,14020,14020,14020,199
20240801,110100,6046418850,14020,14020,14030,14020,303
20240801,110000,6042170480,14020,14020,14030,14020,67
20240801,105900,6041231130,14020,14030,14030,14020,350
20240801,105800,6036322820,14030,14040,14050,14020,4599
20240801,105700,5971779140,14040,14040,14050,14040,462
20240801,105600,5965292320,14050,14040,14050,14040,594
20240801,105500,5956950290,14050,14040,14050,14040,241
20240801,105400,5953566380,14050,14030,14050,14030,2935
20240801,105300,5912361300,14030,14030,14030,14030,254
20240801,105200,5908797680,14030,14030,14040,14030,389
20240801,105100,5903340000,14030,14030,14040,14030,475
20240801,105000,5896675720,14040,14030,14040,14030,588
20240801,104900,5888425040,14030,14040,14040,14030,443
20240801,104800,5882208660,14040,14030,14040,14030,699
20240801,104700,5872400580,14030,14030,14040,14030,1733
20240801,104600,5848073530,14030,14030,14040,14030,579
20240801,104500,5839947390,14040,14030,14040,14030,504
20240801,104400,5832876160,14030,14030,14040,14030,537
20240801,104300,5825340020,14030,14070,14070,14030,5062
20240801,104200,5754221260,14070,14070,14070,14060,2634
20240801,104100,5717166090,14070,14040,14070,14040,1602
20240801,104000,5694651520,14050,14040,14060,14040,1528
20240801,103900,5673185810,14050,14040,14050,14030,1876
20240801,103800,5646849310,14040,14040,14050,14040,491
20240801,103700,5639953410,14040,14050,14050,14040,2122
20240801,103600,5610141580,14050,14060,14070,14050,1498
20240801,103500,5589092390,14070,14060,14070,14060,527
20240801,103400,5581682760,14060,14060,14070,14060,1367
20240801,103300,5562461940,14060,14060,14060,14060,556
20240801,103200,5554644580,14060,14090,14090,14060,6043
20240801,103100,5469586630,14090,14080,14090,14080,1323
20240801,103000,5450946360,14080,14080,14090,14080,709
20240801,102900,5440963390,14080,14090,14100,14080,1602
20240801,102800,5418388120,14100,14100,14100,14090,402
20240801,102700,5412722940,14100,14120,14120,14090,2072
20240801,102600,5383503380,14120,14100,14120,14100,1306
20240801,102500,5365075740,14100,14120,14120,14100,1023
20240801,102400,5350640500,14120,14100,14130,14100,10700
20240801,102300,5199584720,14100,14110,14110,14100,1771
20240801,102200,5174596260,14110,14120,14120,14090,4841
20240801,102100,5106317310,14120,14120,14130,14120,1855
20240801,102000,5080118500,14120,14130,14130,14120,903
20240801,101900,5067367330,14130,14120,14140,14120,4360
20240801,101800,5005763990,14130,14090,14130,14090,15706
20240801,101700,4784084660,14090,14080,14100,14070,10542
20240801,101600,4635488080,14080,14080,14090,14070,5793
20240801,101500,4553921240,14080,14070,14080,14060,5448
20240801,101400,4477253740,14060,14060,14070,14060,1005
20240801,101300,4463122830,14070,14080,14080,14060,2814
20240801,101200,4423530470,14070,14070,14080,14070,1047
20240801,101100,4408793120,14070,14060,14070,14060,826
20240801,101000,4397174170,14050,14060,14080,14040,2996
20240801,100900,4355074100,14080,14060,14080,14040,3235
20240801,100800,4309575680,14060,14060,14060,14040,709
20240801,100700,4299619540,14060,14060,14080,14020,4184
20240801,100600,4240774610,14070,14070,14080,14000,4869
20240801,100500,4172381930,14080,14070,14110,14070,27756
20240801,100400,3781455650,14070,14060,14080,14060,21779
20240801,100300,3475061380,14060,14040,14060,14030,6226
20240801,100200,3387589760,14030,14020,14050,14020,5058
20240801,100100,3316596840,14020,14000,14030,14000,8380
20240801,100000,3199175500,14010,14010,14020,13990,4438
20240801,095900,3137031970,14020,14000,14020,13990,954
20240801,095800,3123668880,13990,13990,14010,13980,6771
20240801,095700,3028887760,13990,14010,14020,13990,5967
20240801,095600,2945321610,14020,14020,14020,14010,1789
20240801,095500,2920240180,14020,14030,14040,14020,923
20240801,095400,2907292640,14030,14050,14050,14030,4473
20240801,095300,2844454130,14050,14020,14050,14020,6404
20240801,095200,2754516990,14020,14040,14040,14020,1530
20240801,095100,2733050430,14040,14040,14040,14030,166
20240801,095000,2730720930,14040,14050,14050,14030,1896
20240801,094900,2704101440,14050,14020,14050,14000,3494
20240801,094800,2655063490,14020,14030,14040,14020,1122
20240801,094700,2639320010,14020,14050,14050,14020,946
20240801,094600,2626050500,14050,14010,14050,14000,22141
20240801,094500,2315493220,14000,14000,14010,13990,1685
20240801,094400,2291909870,14000,14010,14010,13990,3415
20240801,094300,2244102900,14010,14000,14010,14000,479
20240801,094200,2237395980,14010,14000,14010,14000,200
20240801,094100,2234595640,14000,14000,14000,14000,604
20240801,094000,2226139640,14000,14000,14010,14000,1000
20240801,093900,2212139050,14000,14030,14030,14000,2604
20240801,093800,2175653530,14020,14030,14030,14020,1320
20240801,093700,2157139430,14030,14010,14030,14010,1881
20240801,093600,2130765890,14010,14010,14020,14000,2239
20240801,093500,2099400100,14010,14010,14010,14000,1235
20240801,093400,2082109980,14000,14010,14020,14000,1213
20240801,093300,2065117790,14000,13990,14000,13990,3406
20240801,093200,2017437800,13990,14000,14000,13990,1792
20240801,093100,1992366700,13990,14000,14000,13980,1291
20240801,093000,1974303090,13990,13970,14000,13970,5865
20240801,092900,1892267600,13970,13980,13990,13970,3501
20240801,092800,1843319750,13980,13960,13980,13960,4128
20240801,092700,1785637370,13960,13960,13970,13950,2735
20240801,092600,1747444320,13970,13950,13970,13950,1633
20240801,092500,1724651030,13950,13950,13960,13950,209
20240801,092400,1721734490,13960,13950,13970,13950,2928
20240801,092300,1680865000,13950,13940,13950,13940,812
20240801,092200,1669541570,13940,13950,13950,13940,682
20240801,092100,1660030600,13940,13950,13960,13940,1525
20240801,092000,1638757860,13940,13930,13940,13930,1586
20240801,091900,1616654350,13930,13940,13940,13930,799
20240801,091800,1605523870,13940,13930,13940,13930,945
20240801,091700,1592359760,13930,13930,13940,13930,1414
20240801,091600,1572656080,13930,13940,13950,13930,1890
20240801,091500,1546319060,13940,13950,13950,13930,1965
20240801,091400,1518926430,13950,13930,13970,13920,5498
20240801,091300,1442209330,13930,13930,13930,13920,4389
20240801,091200,1381100040,13930,13920,13930,13920,1684
20240801,091100,1357656610,13930,13920,13930,13920,3196
20240801,091000,1313154320,13930,13940,13940,13910,12299
20240801,090900,1141926100,13940,13930,13950,13930,5299
20240801,090800,1068029860,13940,13940,13940,13930,2773
20240801,090700,1029392440,13940,13970,13970,13930,22776
20240801,090600,711817530,13970,13980,13980,13950,3764
20240801,090500,659235890,13980,13940,13980,13940,5409
20240801,090400,583692980,13960,13950,13960,13940,2913
20240801,090300,543070450,13950,13940,13950,13930,2203
20240801,090200,512358740,13940,13950,13960,13940,3576
20240801,090100,462493100,13950,13930,13960,13930,2725
20240801,090000,424493400,13940,13940,13940,13910,30207