KissMeData/011200/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185500,31530358960,18290,18290,18290,18290,64980
20240801,185400,31530358960,18290,18290,18290,18290,0
20240801,185300,31530358960,18290,18290,18290,18290,0
20240801,185200,31530358960,18290,18290,18290,18290,0
20240801,185100,31530358960,18290,18290,18290,18290,0
20240801,185000,31530358960,18290,18290,18290,18290,0
20240801,184900,31530358960,18290,18290,18290,18290,0
20240801,184800,31530358960,18290,18290,18290,18290,0
20240801,184700,31530358960,18290,18290,18290,18290,0
20240801,184600,31530358960,18290,18290,18290,18290,0
20240801,184500,31530358960,18290,18290,18290,18290,0
20240801,184400,31530358960,18290,18290,18290,18290,0
20240801,184300,31530358960,18290,18290,18290,18290,0
20240801,184200,31530358960,18290,18290,18290,18290,0
20240801,184100,31530358960,18290,18290,18290,18290,0
20240801,184000,31530358960,18290,18290,18290,18290,0
20240801,183900,31530358960,18290,18290,18290,18290,0
20240801,183800,31530358960,18290,18290,18290,18290,0
20240801,183700,31530358960,18290,18290,18290,18290,0
20240801,183600,31530358960,18290,18290,18290,18290,0
20240801,183500,31530358960,18290,18290,18290,18290,0
20240801,183400,31530358960,18290,18290,18290,18290,0
20240801,183300,31530358960,18290,18290,18290,18290,0
20240801,183200,31530358960,18290,18290,18290,18290,0
20240801,183100,31530358960,18290,18290,18290,18290,0
20240801,183000,31530358960,18290,18290,18290,18290,0
20240801,182900,31530358960,18290,18290,18290,18290,0
20240801,182800,31530358960,18290,18290,18290,18290,0
20240801,182700,31530358960,18290,18290,18290,18290,0
20240801,182600,31530358960,18290,18290,18290,18290,0
20240801,182500,31530358960,18290,18290,18290,18290,64980
20240801,182400,31530358960,18290,18290,18290,18290,0
20240801,182300,31530358960,18290,18290,18290,18290,0
20240801,182200,31530358960,18290,18290,18290,18290,0
20240801,182100,31530358960,18290,18290,18290,18290,0
20240801,182000,31530358960,18290,18290,18290,18290,0
20240801,181900,31530358960,18290,18290,18290,18290,0
20240801,181800,31530358960,18290,18290,18290,18290,0
20240801,181700,31530358960,18290,18290,18290,18290,0
20240801,181600,31530358960,18290,18290,18290,18290,0
20240801,181500,31530358960,18290,18290,18290,18290,0
20240801,181400,31530358960,18290,18290,18290,18290,0
20240801,181300,31530358960,18290,18290,18290,18290,0
20240801,181200,31530358960,18290,18290,18290,18290,0
20240801,181100,31530358960,18290,18290,18290,18290,0
20240801,181000,31530358960,18290,18290,18290,18290,0
20240801,180900,31530358960,18290,18290,18290,18290,0
20240801,180800,31530358960,18290,18290,18290,18290,0
20240801,180700,31530358960,18290,18290,18290,18290,0
20240801,180600,31530358960,18290,18290,18290,18290,0
20240801,180500,31530358960,18290,18290,18290,18290,0
20240801,180400,31530358960,18290,18290,18290,18290,0
20240801,180300,31530358960,18290,18290,18290,18290,0
20240801,180200,31530358960,18290,18290,18290,18290,0
20240801,180100,31530358960,18290,18290,18290,18290,0
20240801,180000,31530358960,18290,18290,18290,18290,0
20240801,175900,31530358960,18290,18290,18290,18290,0
20240801,175800,31530358960,18290,18290,18290,18290,0
20240801,175700,31530358960,18290,18290,18290,18290,0
20240801,175600,31530358960,18290,18290,18290,18290,0
20240801,175500,31530358960,18290,18290,18290,18290,64980
20240801,175400,31530358960,18290,18290,18290,18290,0
20240801,175300,31530358960,18290,18290,18290,18290,0
20240801,175200,31530358960,18290,18290,18290,18290,0
20240801,175100,31530358960,18290,18290,18290,18290,0
20240801,175000,31530358960,18290,18290,18290,18290,0
20240801,174900,31530358960,18290,18290,18290,18290,0
20240801,174800,31530358960,18290,18290,18290,18290,0
20240801,174700,31530358960,18290,18290,18290,18290,0
20240801,174600,31530358960,18290,18290,18290,18290,0
20240801,174500,31530358960,18290,18290,18290,18290,0
20240801,174400,31530358960,18290,18290,18290,18290,0
20240801,174300,31530358960,18290,18290,18290,18290,0
20240801,174200,31530358960,18290,18290,18290,18290,0
20240801,174100,31530358960,18290,18290,18290,18290,0
20240801,174000,31530358960,18290,18290,18290,18290,0
20240801,173900,31530358960,18290,18290,18290,18290,0
20240801,173800,31530358960,18290,18290,18290,18290,0
20240801,173700,31530358960,18290,18290,18290,18290,0
20240801,173600,31530358960,18290,18290,18290,18290,0
20240801,173500,31530358960,18290,18290,18290,18290,0
20240801,173400,31530358960,18290,18290,18290,18290,0
20240801,173300,31530358960,18290,18290,18290,18290,0
20240801,173200,31530358960,18290,18290,18290,18290,0
20240801,173100,31530358960,18290,18290,18290,18290,0
20240801,173000,31530358960,18290,18290,18290,18290,0
20240801,172900,31530358960,18290,18290,18290,18290,0
20240801,172800,31530358960,18290,18290,18290,18290,0
20240801,172700,31530358960,18290,18290,18290,18290,0
20240801,172600,31530358960,18290,18290,18290,18290,0
20240801,172500,31530358960,18290,18290,18290,18290,64980
20240801,172400,31530358960,18290,18290,18290,18290,0
20240801,172300,31530358960,18290,18290,18290,18290,0
20240801,172200,31530358960,18290,18290,18290,18290,0
20240801,172100,31530358960,18290,18290,18290,18290,0
20240801,172000,31530358960,18290,18290,18290,18290,0
20240801,171900,31530358960,18290,18290,18290,18290,0
20240801,171800,31530358960,18290,18290,18290,18290,0
20240801,171700,31530358960,18290,18290,18290,18290,0
20240801,171600,31530358960,18290,18290,18290,18290,0
20240801,171500,31530358960,18290,18290,18290,18290,0
20240801,171400,31530358960,18290,18290,18290,18290,0
20240801,171300,31530358960,18290,18290,18290,18290,0
20240801,171200,31530358960,18290,18290,18290,18290,0
20240801,171100,31530358960,18290,18290,18290,18290,0
20240801,171000,31530358960,18290,18290,18290,18290,0
20240801,170900,31530358960,18290,18290,18290,18290,0
20240801,170800,31530358960,18290,18290,18290,18290,0
20240801,170700,31530358960,18290,18290,18290,18290,0
20240801,170600,31530358960,18290,18290,18290,18290,0
20240801,170500,31530358960,18290,18290,18290,18290,0
20240801,170400,31530358960,18290,18290,18290,18290,0
20240801,170300,31530358960,18290,18290,18290,18290,0
20240801,170200,31530358960,18290,18290,18290,18290,0
20240801,170100,31530358960,18290,18290,18290,18290,0
20240801,170000,31530358960,18290,18290,18290,18290,0
20240801,165900,31530358960,18290,18290,18290,18290,0
20240801,165800,31530358960,18290,18290,18290,18290,0
20240801,165700,31530358960,18290,18290,18290,18290,0
20240801,165600,31530358960,18290,18290,18290,18290,0
20240801,165500,31530358960,18290,18290,18290,18290,64980
20240801,165400,31530358960,18290,18290,18290,18290,0
20240801,165300,31530358960,18290,18290,18290,18290,0
20240801,165200,31530358960,18290,18290,18290,18290,0
20240801,165100,31530358960,18290,18290,18290,18290,0
20240801,165000,31530358960,18290,18290,18290,18290,0
20240801,164900,31530358960,18290,18290,18290,18290,0
20240801,164800,31530358960,18290,18290,18290,18290,0
20240801,164700,31530358960,18290,18290,18290,18290,0
20240801,164600,31530358960,18290,18290,18290,18290,0
20240801,164500,31530358960,18290,18290,18290,18290,0
20240801,164400,31530358960,18290,18290,18290,18290,0
20240801,164300,31530358960,18290,18290,18290,18290,0
20240801,164200,31530358960,18290,18290,18290,18290,0
20240801,164100,31530358960,18290,18290,18290,18290,0
20240801,164000,31530358960,18290,18290,18290,18290,0
20240801,163900,31530358960,18290,18290,18290,18290,0
20240801,163800,31530358960,18290,18290,18290,18290,0
20240801,163700,31530358960,18290,18290,18290,18290,0
20240801,163600,31530358960,18290,18290,18290,18290,0
20240801,163500,31530358960,18290,18290,18290,18290,0
20240801,163400,31530358960,18290,18290,18290,18290,0
20240801,163300,31530358960,18290,18290,18290,18290,0
20240801,163200,31530358960,18290,18290,18290,18290,0
20240801,163100,31530358960,18290,18290,18290,18290,0
20240801,163000,31530358960,18290,18290,18290,18290,0
20240801,162900,31530358960,18290,18290,18290,18290,0
20240801,162800,31530358960,18290,18290,18290,18290,0
20240801,162700,31530358960,18290,18290,18290,18290,0
20240801,162600,31530358960,18290,18290,18290,18290,0
20240801,162500,31530358960,18290,18290,18290,18290,64980
20240801,162400,31530358960,18290,18290,18290,18290,0
20240801,162300,31530358960,18290,18290,18290,18290,0
20240801,162200,31530358960,18290,18290,18290,18290,0
20240801,162100,31530358960,18290,18290,18290,18290,0
20240801,162000,31530358960,18290,18290,18290,18290,0
20240801,161900,31530358960,18290,18290,18290,18290,0
20240801,161800,31530358960,18290,18290,18290,18290,0
20240801,161700,31530358960,18290,18290,18290,18290,0
20240801,161600,31530358960,18290,18290,18290,18290,0
20240801,161500,31530358960,18290,18290,18290,18290,0
20240801,161400,31530358960,18290,18290,18290,18290,0
20240801,161300,31530358960,18290,18290,18290,18290,0
20240801,161200,31530358960,18290,18290,18290,18290,0
20240801,161100,31530358960,18290,18290,18290,18290,0
20240801,161000,31530358960,18290,18290,18290,18290,0
20240801,160900,31530358960,18290,18290,18290,18290,0
20240801,160800,31530358960,18290,18290,18290,18290,0
20240801,160700,31530358960,18290,18290,18290,18290,0
20240801,160600,31530358960,18290,18290,18290,18290,0
20240801,160500,31530358960,18290,18290,18290,18290,0
20240801,160400,31530358960,18290,18290,18290,18290,0
20240801,160300,31530358960,18290,18290,18290,18290,0
20240801,160200,31530358960,18290,18290,18290,18290,0
20240801,160100,31530358960,18290,18290,18290,18290,0
20240801,160000,31530358960,18290,18290,18290,18290,0
20240801,155900,31530358960,18290,18290,18290,18290,0
20240801,155800,31530358960,18290,18290,18290,18290,0
20240801,155700,31530358960,18290,18290,18290,18290,0
20240801,155600,31530358960,18290,18290,18290,18290,0
20240801,155500,31530358960,18290,18290,18290,18290,64980
20240801,155400,31530358960,18290,18290,18290,18290,0
20240801,155300,31530358960,18290,18290,18290,18290,0
20240801,155200,31530358960,18290,18290,18290,18290,0
20240801,155100,31530358960,18290,18290,18290,18290,0
20240801,155000,31530358960,18290,18290,18290,18290,0
20240801,154900,31530358960,18290,18290,18290,18290,0
20240801,154800,31530358960,18290,18290,18290,18290,0
20240801,154700,31530358960,18290,18290,18290,18290,0
20240801,154600,31530358960,18290,18290,18290,18290,0
20240801,154500,31530358960,18290,18290,18290,18290,0
20240801,154400,31530358960,18290,18290,18290,18290,0
20240801,154300,31530358960,18290,18290,18290,18290,0
20240801,154200,31530358960,18290,18290,18290,18290,0
20240801,154100,31530358960,18290,18290,18290,18290,0
20240801,154000,31530358960,18290,18290,18290,18290,0
20240801,153900,31530358960,18290,18290,18290,18290,0
20240801,153800,31530358960,18290,18290,18290,18290,0
20240801,153700,31530358960,18290,18290,18290,18290,0
20240801,153600,31530358960,18290,18290,18290,18290,0
20240801,153500,31530358960,18290,18290,18290,18290,0
20240801,153400,31530358960,18290,18290,18290,18290,0
20240801,153300,31530358960,18290,18290,18290,18290,0
20240801,153200,31530358960,18290,18290,18290,18290,0
20240801,153100,31530358960,18290,18290,18290,18290,0
20240801,153000,31530358960,18290,18290,18290,18290,64980
20240801,152900,30341874760,18280,18280,18280,18280,0
20240801,152800,30341874760,18280,18280,18280,18280,0
20240801,152700,30341874760,18280,18280,18280,18280,0
20240801,152600,30341874760,18280,18280,18280,18280,0
20240801,152500,30341874760,18280,18280,18280,18280,0
20240801,152400,30341874760,18280,18280,18280,18280,0
20240801,152300,30341874760,18280,18280,18280,18280,0
20240801,152200,30341874760,18280,18280,18280,18280,0
20240801,152100,30341874760,18280,18280,18280,18280,0
20240801,152000,30341874760,18280,18280,18280,18280,0
20240801,151900,30341874760,18280,18280,18290,18270,5644
20240801,151800,30238698730,18280,18290,18290,18270,2763
20240801,151700,30188198140,18280,18300,18310,18280,3705
20240801,151600,30120421730,18300,18280,18320,18280,20818
20240801,151500,29739421700,18280,18280,18290,18270,3644
20240801,151400,29672806770,18280,18300,18300,18280,2094
20240801,151300,29634512300,18300,18280,18300,18270,2720
20240801,151200,29584785700,18280,18260,18280,18240,6159
20240801,151100,29472371930,18260,18300,18300,18260,6876
20240801,151000,29346718060,18300,18310,18320,18280,9920
20240801,150900,29165254810,18320,18270,18320,18260,10046
20240801,150800,28981528760,18270,18280,18280,18260,1790
20240801,150700,28948825740,18280,18290,18290,18270,2570
20240801,150600,28901849270,18290,18270,18290,18270,4882
20240801,150500,28812598820,18270,18280,18280,18260,2230
20240801,150400,28771862610,18280,18270,18280,18270,850
20240801,150300,28756328500,18270,18270,18290,18260,3381
20240801,150200,28694543310,18260,18280,18290,18260,2559
20240801,150100,28647785470,18280,18290,18300,18280,1501
20240801,150000,28620337580,18290,18310,18310,18280,7411
20240801,145900,28484700460,18300,18330,18330,18290,3675
20240801,145800,28417410670,18330,18320,18340,18320,5670
20240801,145700,28313478500,18320,18350,18350,18320,10815
20240801,145600,28115112600,18340,18340,18350,18340,4900
20240801,145500,28025244010,18340,18340,18350,18340,12693
20240801,145400,27792439530,18350,18330,18350,18330,3231
20240801,145300,27733169530,18340,18360,18360,18340,2363
20240801,145200,27689813410,18350,18330,18370,18330,44738
20240801,145100,26868797970,18330,18330,18360,18330,3345
20240801,145000,26807417450,18330,18350,18350,18330,1633
20240801,144900,26777466740,18340,18360,18360,18340,2988
20240801,144800,26722630620,18350,18330,18350,18310,9258
20240801,144700,26552873950,18330,18330,18340,18320,3743
20240801,144600,26484263080,18340,18350,18350,18320,7551
20240801,144500,26345800100,18350,18340,18360,18330,6471
20240801,144400,26227049210,18340,18360,18370,18330,4127
20240801,144300,26151306950,18350,18370,18380,18350,7730
20240801,144200,26009327090,18360,18370,18380,18360,5370
20240801,144100,25910681530,18380,18340,18390,18340,26225
20240801,144000,25429181850,18340,18320,18350,18320,16200
20240801,143900,25132103060,18330,18320,18330,18310,5210
20240801,143800,25036644090,18310,18330,18330,18310,3227
20240801,143700,24977522280,18330,18300,18330,18300,7813
20240801,143600,24834456310,18290,18310,18320,18280,7756
20240801,143500,24692497700,18310,18260,18330,18260,34875
20240801,143400,24054440030,18260,18260,18270,18250,3328
20240801,143300,23993691290,18260,18210,18270,18200,49769
20240801,143200,23085974080,18200,18210,18210,18200,502
20240801,143100,23076832900,18210,18200,18210,18200,988
20240801,143000,23058847000,18200,18210,18210,18200,1236
20240801,142900,23036346690,18210,18200,18210,18200,1688
20240801,142800,23005622230,18200,18210,18210,18200,1131
20240801,142700,22985036240,18210,18210,18210,18200,3100
20240801,142600,22928613540,18210,18210,18210,18200,487
20240801,142500,22919746800,18210,18210,18210,18200,787
20240801,142400,22905419450,18200,18220,18220,18200,1334
20240801,142300,22881123940,18210,18210,18230,18190,6449
20240801,142200,22763681540,18210,18220,18220,18200,1243
20240801,142100,22741045590,18220,18210,18220,18210,2228
20240801,142000,22700469280,18210,18180,18220,18180,20786
20240801,141900,22322075100,18170,18180,18190,18170,2952
20240801,141800,22268413320,18180,18190,18190,18180,773
20240801,141700,22254355190,18190,18190,18190,18180,1199
20240801,141600,22232555310,18190,18190,18190,18180,856
20240801,141500,22216992050,18190,18180,18190,18180,1321
20240801,141400,22192976010,18180,18180,18190,18180,1007
20240801,141300,22174665390,18190,18200,18200,18180,2330
20240801,141200,22132278400,18200,18190,18200,18190,646
20240801,141100,22120525260,18200,18200,18200,18190,1139
20240801,141000,22099803740,18200,18190,18200,18190,815
20240801,140900,22084973980,18200,18200,18200,18190,2554
20240801,140800,22038507900,18200,18190,18200,18190,194
20240801,140700,22034977310,18200,18190,18200,18190,1070
20240801,140600,22015503470,18200,18210,18210,18190,3889
20240801,140500,21944727890,18200,18180,18210,18180,12193
20240801,140400,21722797070,18180,18170,18190,18160,5673
20240801,140300,21619747130,18160,18180,18180,18160,3129
20240801,140200,21562876830,18190,18190,18190,18180,499
20240801,140100,21553802140,18190,18190,18200,18180,10017
20240801,140000,21371522100,18190,18190,18200,18180,407
20240801,135900,21364119600,18200,18190,18200,18190,2589
20240801,135800,21317023620,18190,18160,18190,18160,6552
20240801,135700,21197928570,18160,18160,18170,18160,1121
20240801,135600,21177569350,18160,18160,18170,18150,1042
20240801,135500,21158645920,18160,18150,18160,18140,3361
20240801,135400,21097646570,18150,18150,18150,18140,1270
20240801,135300,21074597950,18140,18170,18170,18140,4029
20240801,135200,21001448160,18170,18170,18170,18160,574
20240801,135100,20991022590,18160,18170,18170,18160,590
20240801,135000,20980302420,18170,18170,18170,18160,228
20240801,134900,20976160470,18170,18160,18170,18160,2843
20240801,134800,20924504920,18160,18180,18180,18160,630
20240801,134700,20913057110,18170,18170,18180,18160,893
20240801,134600,20896830240,18170,18160,18180,18160,1174
20240801,134500,20875500010,18160,18160,18160,18150,1006
20240801,134400,20857237010,18160,18170,18180,18150,3302
20240801,134300,20797240000,18170,18170,18180,18170,1226
20240801,134200,20774955540,18170,18190,18190,18170,2369
20240801,134100,20731889700,18190,18180,18200,18180,628
20240801,134000,20720467620,18190,18180,18200,18170,3106
20240801,133900,20663998640,18180,18210,18210,18170,11837
20240801,133800,20448587610,18210,18220,18220,18200,1223
20240801,133700,20426309850,18220,18220,18220,18200,2092
20240801,133600,20388212550,18220,18210,18220,18200,1616
20240801,133500,20358783910,18210,18200,18210,18200,1074
20240801,133400,20339228280,18210,18220,18220,18200,5481
20240801,133300,20239461930,18210,18250,18250,18210,2722
20240801,133200,20189856210,18250,18190,18250,18180,18697
20240801,133100,19849056040,18180,18190,18190,18180,2154
20240801,133000,19809886550,18190,18200,18210,18190,3407
20240801,132900,19747897590,18200,18200,18210,18190,2461
20240801,132800,19703112710,18210,18210,18210,18200,885
20240801,132700,19687004810,18200,18200,18210,18200,1141
20240801,132600,19666231710,18210,18190,18230,18190,16927
20240801,132500,19358129680,18180,18200,18200,18180,3176
20240801,132400,19300357600,18190,18200,18200,18190,3411
20240801,132300,19238310430,18200,18190,18200,18190,6755
20240801,132200,19115412230,18190,18170,18190,18150,9914
20240801,132100,18935234010,18160,18160,18170,18160,292
20240801,132000,18929930360,18160,18140,18160,18130,5615
20240801,131900,18828044920,18140,18100,18140,18100,4692
20240801,131800,18743033270,18110,18100,18110,18090,2216
20240801,131700,18702924470,18100,18100,18110,18100,750
20240801,131600,18689344640,18110,18100,18110,18100,146
20240801,131500,18686700830,18110,18110,18110,18100,173
20240801,131400,18683568570,18110,18110,18110,18100,1628
20240801,131300,18654099080,18110,18110,18110,18100,708
20240801,131200,18641282800,18110,18110,18110,18100,910
20240801,131100,18624804580,18110,18100,18110,18100,513
20240801,131000,18615516390,18100,18090,18110,18090,3701
20240801,130900,18548529380,18090,18100,18100,18090,157
20240801,130800,18545688340,18100,18100,18110,18100,1078
20240801,130700,18526175540,18100,18100,18110,18100,197
20240801,130600,18522609440,18100,18100,18110,18100,1691
20240801,130500,18492001700,18110,18090,18110,18090,1080
20240801,130400,18472453090,18100,18100,18100,18090,2689
20240801,130300,18423806720,18100,18100,18110,18100,902
20240801,130200,18407479670,18100,18110,18110,18100,500
20240801,130100,18398429320,18110,18120,18120,18100,1726
20240801,130000,18367180140,18120,18120,18120,18110,1037
20240801,125900,18348399330,18120,18120,18120,18110,3336
20240801,125800,18287951800,18120,18120,18120,18110,1725
20240801,125700,18256707350,18120,18120,18120,18110,1362
20240801,125600,18232038510,18120,18120,18120,18110,53
20240801,125500,18231078380,18120,18120,18120,18110,82
20240801,125400,18229592770,18120,18120,18130,18120,2594
20240801,125300,18182589170,18120,18110,18120,18110,493
20240801,125200,18173660460,18110,18110,18120,18110,1352
20240801,125100,18149168230,18110,18110,18120,18110,1787
20240801,125000,18116802280,18110,18110,18120,18110,753
20240801,124900,18103164040,18120,18120,18130,18110,2401
20240801,124800,18059658040,18120,18120,18130,18120,63
20240801,124700,18058516330,18130,18130,18140,18120,471
20240801,124600,18049976650,18130,18130,18140,18120,1341
20240801,124500,18025663800,18140,18140,18140,18130,621
20240801,124400,18014402950,18140,18130,18140,18130,917
20240801,124300,17997776670,18130,18130,18140,18130,79
20240801,124200,17996343910,18130,18110,18130,18110,551
20240801,124100,17986357400,18120,18130,18130,18110,244
20240801,124000,17981936690,18130,18150,18150,18130,6100
20240801,123900,17871294550,18150,18150,18150,18140,187
20240801,123800,17867901710,18140,18150,18150,18140,3326
20240801,123700,17807557340,18150,18150,18150,18140,656
20240801,123600,17795653790,18150,18160,18160,18140,735
20240801,123500,17782312830,18160,18160,18170,18150,4526
20240801,123400,17700126080,18150,18140,18160,18140,259
20240801,123300,17695424150,18150,18150,18150,18140,267
20240801,123200,17690578840,18140,18150,18160,18140,1947
20240801,123100,17655242560,18160,18150,18160,18150,325
20240801,123000,17649340950,18160,18150,18170,18150,4829
20240801,122900,17561648130,18150,18120,18160,18110,17751
20240801,122800,17239800400,18120,18120,18120,18110,224
20240801,122700,17235742580,18120,18120,18130,18110,582
20240801,122600,17225199910,18120,18130,18130,18110,644
20240801,122500,17213535210,18130,18120,18130,18110,1248
20240801,122400,17190921070,18130,18120,18130,18120,1044
20240801,122300,17172001370,18130,18130,18130,18110,2653
20240801,122200,17123927250,18120,18120,18130,18120,491
20240801,122100,17115025850,18120,18130,18140,18120,1635
20240801,122000,17085383450,18130,18120,18140,18120,2745
20240801,121900,17035611800,18120,18110,18120,18100,3309
20240801,121800,16975678590,18110,18110,18110,18100,427
20240801,121700,16967948370,18100,18100,18110,18100,576
20240801,121600,16957522350,18110,18080,18110,18080,3873
20240801,121500,16887425760,18090,18080,18100,18080,1949
20240801,121400,16852168640,18080,18070,18090,18070,3229
20240801,121300,16793792350,18070,18070,18070,18060,247
20240801,121200,16789330800,18060,18050,18070,18050,2947
20240801,121100,16736100700,18050,18070,18070,18050,417
20240801,121000,16728573410,18060,18060,18070,18060,1338
20240801,120900,16704407420,18060,18060,18060,18060,1115
20240801,120800,16684270520,18060,18060,18070,18060,397
20240801,120700,16677097960,18060,18050,18070,18040,865
20240801,120600,16661478660,18050,18070,18070,18050,969
20240801,120500,16643980430,18060,18040,18070,18040,2351
20240801,120400,16601532230,18050,18050,18050,18040,475
20240801,120300,16592961670,18050,18050,18050,18040,146
20240801,120200,16590326450,18040,18040,18050,18040,241
20240801,120100,16585976940,18040,18060,18070,18040,1307
20240801,120000,16562380390,18060,18060,18070,18060,628
20240801,115900,16551037930,18060,18070,18070,18060,450
20240801,115800,16542909740,18060,18070,18080,18060,978
20240801,115700,16525233950,18070,18060,18080,18060,641
20240801,115600,16513654590,18060,18080,18080,18060,1197
20240801,115500,16492023500,18070,18080,18080,18070,964
20240801,115400,16474603290,18080,18070,18080,18070,1008
20240801,115300,16456387430,18080,18080,18080,18070,39
20240801,115200,16455682510,18080,18090,18090,18070,4781
20240801,115100,16369248440,18090,18080,18090,18070,3398
20240801,115000,16307813710,18080,18070,18080,18070,339
20240801,114900,16301685310,18080,18070,18080,18070,66
20240801,114800,16300492180,18080,18070,18080,18070,978
20240801,114700,16282812270,18080,18080,18080,18070,232
20240801,114600,16278618000,18080,18080,18080,18070,287
20240801,114500,16273429380,18080,18070,18080,18070,393
20240801,114400,16266324280,18080,18060,18090,18060,5867
20240801,114300,16160278900,18060,18040,18060,18040,1011
20240801,114200,16142020970,18050,18060,18060,18040,707
20240801,114100,16129259300,18050,18060,18060,18050,796
20240801,114000,16114884970,18060,18070,18070,18060,253
20240801,113900,16110315420,18070,18070,18070,18060,53
20240801,113800,16109358010,18070,18080,18080,18070,1004
20240801,113700,16091214870,18080,18060,18080,18060,1490
20240801,113600,16064289650,18070,18070,18080,18060,1903
20240801,113500,16029913910,18070,18060,18080,18060,5068
20240801,113400,15938316690,18060,18060,18070,18060,1719
20240801,113300,15907268750,18060,18030,18070,18020,10643
20240801,113200,15715186750,18030,18040,18040,18020,879
20240801,113100,15699337180,18040,18030,18040,18030,217
20240801,113000,15695423130,18030,18050,18050,18030,1141
20240801,112900,15674847530,18040,18050,18050,18040,731
20240801,112800,15661659570,18040,18040,18050,18040,350
20240801,112700,15655344720,18030,18030,18040,18030,555
20240801,112600,15645336810,18030,18020,18040,18020,577
20240801,112500,15634938070,18020,18030,18060,18020,1399
20240801,112400,15609721320,18030,18040,18040,18030,180
20240801,112300,15606474500,18040,18070,18070,18020,3980
20240801,112200,15534634690,18060,18070,18070,18050,1633
20240801,112100,15505141400,18070,18020,18090,18020,12477
20240801,112000,15279860920,18010,18030,18030,18010,4104
20240801,111900,15205903970,18030,18030,18030,18020,657
20240801,111800,15194059240,18040,18030,18040,18030,461
20240801,111700,15185746400,18030,18030,18050,18020,6922
20240801,111600,15060910870,18030,18040,18040,18030,5729
20240801,111500,14957598430,18030,18040,18040,18030,432
20240801,111400,14949808210,18040,18040,18040,18030,656
20240801,111300,14937975190,18050,18040,18050,18030,2089
20240801,111200,14900294860,18040,18040,18050,18030,349
20240801,111100,14893998710,18040,18040,18050,18030,1878
20240801,111000,14860123380,18040,18050,18050,18030,1008
20240801,110900,14841940970,18040,18050,18050,18040,660
20240801,110800,14830028550,18040,18060,18070,18040,4635
20240801,110700,14746343150,18060,18070,18070,18060,684
20240801,110600,14733989580,18070,18060,18070,18060,397
20240801,110500,14726817830,18070,18050,18070,18050,1671
20240801,110400,14696638200,18060,18060,18070,18050,1798
20240801,110300,14664179760,18070,18070,18070,18050,1090
20240801,110200,14644494550,18060,18060,18070,18060,561
20240801,110100,14634362610,18070,18070,18080,18050,1773
20240801,110000,14602344850,18070,18080,18080,18070,1900
20240801,105900,14568009440,18070,18060,18080,18040,2916
20240801,105800,14515334340,18060,18070,18070,18060,1699
20240801,105700,14484647300,18070,18050,18070,18030,1130
20240801,105600,14464245730,18060,18060,18060,18020,3099
20240801,105500,14408301410,18060,18040,18060,18000,12224
20240801,105400,14187928310,18050,18040,18050,18040,2731
20240801,105300,14138658060,18050,18030,18050,18030,1551
20240801,105200,14110680820,18040,18030,18040,18030,550
20240801,105100,14100761530,18030,18030,18050,18030,1200
20240801,105000,14079124080,18050,18030,18050,18030,855
20240801,104900,14063700230,18030,18040,18040,18010,1187
20240801,104800,14042304490,18030,18030,18040,18030,529
20240801,104700,14032765810,18030,18080,18100,18030,10324
20240801,104600,13846371000,18070,18090,18100,18070,7118
20240801,104500,13717597090,18090,18100,18100,18080,2735
20240801,104400,13668135810,18090,18100,18110,18080,7261
20240801,104300,13536794620,18100,18130,18130,18090,2667
20240801,104200,13488492600,18120,18120,18130,18120,448
20240801,104100,13480373600,18130,18130,18140,18130,1563
20240801,104000,13452035800,18130,18140,18140,18120,1041
20240801,103900,13433166590,18140,18130,18140,18130,319
20240801,103800,13427382390,18140,18160,18160,18130,764
20240801,103700,13413523560,18150,18150,18160,18130,3925
20240801,103600,13342281820,18150,18120,18150,18100,6391
20240801,103500,13226431060,18120,18130,18140,18120,1572
20240801,103400,13197932220,18130,18140,18150,18130,3457
20240801,103300,13135208370,18140,18140,18150,18130,3617
20240801,103200,13069585690,18140,18070,18140,18070,10217
20240801,103100,12884567100,18080,18100,18100,18070,2178
20240801,103000,12845164080,18100,18030,18100,18030,12308
20240801,102900,12622770990,18020,18020,18030,18020,1018
20240801,102800,12604426120,18030,18020,18030,18020,445
20240801,102700,12596406110,18020,18020,18030,18010,2373
20240801,102600,12553658070,18030,18020,18030,18020,210
20240801,102500,12549873300,18020,18040,18050,18020,1292
20240801,102400,12526571110,18020,18050,18070,18020,3717
20240801,102300,12459445180,18050,18010,18060,18010,13902
20240801,102200,12208621630,18020,18000,18020,17990,3473
20240801,102100,12146089090,18000,18030,18040,18000,2129
20240801,102000,12107715560,18030,18020,18040,18020,2623
20240801,101900,12060425660,18020,18010,18020,18000,14697
20240801,101800,11795865460,18010,18010,18020,18000,3487
20240801,101700,11733043570,18010,18020,18020,18000,1903
20240801,101600,11698764890,18020,18030,18040,18020,2930
20240801,101500,11645929600,18030,17970,18030,17960,11386
20240801,101400,11441040860,17970,17970,17970,17960,999
20240801,101300,11423090420,17970,17960,17970,17960,1943
20240801,101200,11388182030,17960,17940,17970,17940,2561
20240801,101100,11342206200,17940,17930,17940,17920,1427
20240801,101000,11316612880,17920,17920,17930,17920,1236
20240801,100900,11294459150,17930,17940,17940,17920,541
20240801,100800,11284757600,17940,17910,17940,17900,2184
20240801,100700,11245622470,17910,17910,17910,17880,7707
20240801,100600,11107762830,17910,17910,17910,17900,1463
20240801,100500,11081571840,17910,17910,17920,17890,1368
20240801,100400,11057081150,17910,17890,17910,17880,3208
20240801,100300,10999668380,17890,17890,17900,17880,1856
20240801,100200,10966463120,17900,17900,17900,17890,1134
20240801,100100,10946172770,17900,17880,17900,17880,2828
20240801,100000,10895583390,17890,17880,17890,17880,2456
20240801,095900,10851666210,17890,17880,17900,17870,2462
20240801,095800,10807645110,17890,17900,17910,17880,4116
20240801,095700,10733993900,17900,17910,17910,17900,2126
20240801,095600,10695926510,17910,17920,17930,17910,1743
20240801,095500,10664698050,17920,17910,17920,17910,882
20240801,095400,10648894660,17910,17890,17920,17890,2506
20240801,095300,10604020900,17900,17890,17900,17890,771
20240801,095200,10590226170,17890,17890,17900,17880,1789
20240801,095100,10558210140,17890,17900,17900,17880,2353
20240801,095000,10516117610,17890,17910,17910,17890,2039
20240801,094900,10479624580,17900,17900,17910,17900,1162
20240801,094800,10458823270,17900,17910,17910,17900,4448
20240801,094700,10379165450,17910,17890,17930,17880,11703
20240801,094600,10169642390,17890,17870,17890,17850,8184
20240801,094500,10023424620,17860,17850,17880,17850,3681
20240801,094400,9957657830,17870,17860,17870,17860,5282
20240801,094300,9863316860,17860,17860,17870,17860,5227
20240801,094200,9769951060,17870,17900,17900,17860,17647
20240801,094100,9454382420,17910,17900,17910,17900,905
20240801,094000,9438180860,17900,17930,17930,17900,4106
20240801,093900,9364634980,17940,17940,17940,17930,1074
20240801,093800,9345372730,17940,17950,17950,17920,2869
20240801,093700,9293910770,17950,17950,17950,17910,6655
20240801,093600,9174587330,17950,17900,17950,17880,12280
20240801,093500,8954661710,17900,17920,17920,17900,5538
20240801,093400,8855514830,17910,17930,17940,17910,1594
20240801,093300,8826939750,17930,17950,17950,17910,6038
20240801,093200,8718711070,17960,17950,17970,17950,3257
20240801,093100,8660232230,17950,17940,17960,17930,4152
20240801,093000,8585744650,17930,17930,17940,17930,2559
20240801,092900,8539857520,17940,17930,17940,17930,1496
20240801,092800,8513024580,17930,17900,17940,17900,4178
20240801,092700,8438140750,17900,17880,17900,17880,5718
20240801,092600,8335869200,17880,17890,17890,17880,4743
20240801,092500,8251052370,17890,17890,17900,17880,4782
20240801,092400,8165496520,17900,17900,17900,17880,6050
20240801,092300,8057264180,17900,17890,17920,17880,5329
20240801,092200,7961880360,17890,17880,17890,17870,8628
20240801,092100,7807615420,17870,17850,17880,17850,9090
20240801,092000,7645258830,17860,17890,17900,17850,12666
20240801,091900,7418966510,17900,17940,17940,17890,18555
20240801,091800,7086729180,17930,17920,17940,17900,3526
20240801,091700,7023549030,17900,17920,17920,17900,14152
20240801,091600,6770044410,17920,17960,17970,17910,21662
20240801,091500,6381357570,17970,18030,18030,17960,43442
20240801,091400,5599232480,18040,18040,18050,18030,12367
20240801,091300,5376124740,18040,18040,18050,18030,5771
20240801,091200,5271997430,18040,18030,18040,18030,2963
20240801,091100,5218568700,18040,18010,18040,18010,10507
20240801,091000,5029219650,18020,18100,18100,18010,12961
20240801,090900,4795591420,18090,18010,18090,18000,14748
20240801,090800,4529800100,18020,18020,18020,18010,12775
20240801,090700,4299617330,18020,18010,18050,18010,6657
20240801,090600,4179609670,18010,18040,18050,18010,26317
20240801,090500,3705316280,18040,18120,18150,18030,29022
20240801,090400,3180834060,18150,18060,18180,18060,8913
20240801,090300,3019363110,18060,18070,18120,18030,12659
20240801,090200,2790729690,18080,18100,18170,18080,21701
20240801,090100,2397687370,18100,18180,18200,18090,46872
20240801,090000,1547966080,18160,18200,18230,18090,84848