355150/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,213100,1160412410,13780,13780,13780,13780,1221
20240715,213000,1160412410,13780,13780,13780,13780,0
20240715,212900,1160412410,13780,13780,13780,13780,0
20240715,212800,1160412410,13780,13780,13780,13780,0
20240715,212700,1160412410,13780,13780,13780,13780,0
20240715,212600,1160412410,13780,13780,13780,13780,0
20240715,212500,1160412410,13780,13780,13780,13780,0
20240715,212400,1160412410,13780,13780,13780,13780,0
20240715,212300,1160412410,13780,13780,13780,13780,0
20240715,212200,1160412410,13780,13780,13780,13780,0
20240715,212100,1160412410,13780,13780,13780,13780,0
20240715,212000,1160412410,13780,13780,13780,13780,0
20240715,211900,1160412410,13780,13780,13780,13780,0
20240715,211800,1160412410,13780,13780,13780,13780,0
20240715,211700,1160412410,13780,13780,13780,13780,0
20240715,211600,1160412410,13780,13780,13780,13780,0
20240715,211500,1160412410,13780,13780,13780,13780,0
20240715,211400,1160412410,13780,13780,13780,13780,0
20240715,211300,1160412410,13780,13780,13780,13780,0
20240715,211200,1160412410,13780,13780,13780,13780,0
20240715,211100,1160412410,13780,13780,13780,13780,0
20240715,211000,1160412410,13780,13780,13780,13780,0
20240715,210900,1160412410,13780,13780,13780,13780,0
20240715,210800,1160412410,13780,13780,13780,13780,0
20240715,210700,1160412410,13780,13780,13780,13780,0
20240715,210600,1160412410,13780,13780,13780,13780,0
20240715,210500,1160412410,13780,13780,13780,13780,0
20240715,210400,1160412410,13780,13780,13780,13780,0
20240715,210300,1160412410,13780,13780,13780,13780,0
20240715,210200,1160412410,13780,13780,13780,13780,0
20240715,210100,1160412410,13780,13780,13780,13780,1221
20240715,210000,1160412410,13780,13780,13780,13780,0
20240715,205900,1160412410,13780,13780,13780,13780,0
20240715,205800,1160412410,13780,13780,13780,13780,0
20240715,205700,1160412410,13780,13780,13780,13780,0
20240715,205600,1160412410,13780,13780,13780,13780,0
20240715,205500,1160412410,13780,13780,13780,13780,0
20240715,205400,1160412410,13780,13780,13780,13780,0
20240715,205300,1160412410,13780,13780,13780,13780,0
20240715,205200,1160412410,13780,13780,13780,13780,0
20240715,205100,1160412410,13780,13780,13780,13780,0
20240715,205000,1160412410,13780,13780,13780,13780,0
20240715,204900,1160412410,13780,13780,13780,13780,0
20240715,204800,1160412410,13780,13780,13780,13780,0
20240715,204700,1160412410,13780,13780,13780,13780,0
20240715,204600,1160412410,13780,13780,13780,13780,0
20240715,204500,1160412410,13780,13780,13780,13780,0
20240715,204400,1160412410,13780,13780,13780,13780,0
20240715,204300,1160412410,13780,13780,13780,13780,0
20240715,204200,1160412410,13780,13780,13780,13780,0
20240715,204100,1160412410,13780,13780,13780,13780,0
20240715,204000,1160412410,13780,13780,13780,13780,0
20240715,203900,1160412410,13780,13780,13780,13780,0
20240715,203800,1160412410,13780,13780,13780,13780,0
20240715,203700,1160412410,13780,13780,13780,13780,0
20240715,203600,1160412410,13780,13780,13780,13780,0
20240715,203500,1160412410,13780,13780,13780,13780,0
20240715,203400,1160412410,13780,13780,13780,13780,0
20240715,203300,1160412410,13780,13780,13780,13780,0
20240715,203200,1160412410,13780,13780,13780,13780,0
20240715,203100,1160412410,13780,13780,13780,13780,1221
20240715,203000,1160412410,13780,13780,13780,13780,0
20240715,202900,1160412410,13780,13780,13780,13780,0
20240715,202800,1160412410,13780,13780,13780,13780,0
20240715,202700,1160412410,13780,13780,13780,13780,0
20240715,202600,1160412410,13780,13780,13780,13780,0
20240715,202500,1160412410,13780,13780,13780,13780,0
20240715,202400,1160412410,13780,13780,13780,13780,0
20240715,202300,1160412410,13780,13780,13780,13780,0
20240715,202200,1160412410,13780,13780,13780,13780,0
20240715,202100,1160412410,13780,13780,13780,13780,0
20240715,202000,1160412410,13780,13780,13780,13780,0
20240715,201900,1160412410,13780,13780,13780,13780,0
20240715,201800,1160412410,13780,13780,13780,13780,0
20240715,201700,1160412410,13780,13780,13780,13780,0
20240715,201600,1160412410,13780,13780,13780,13780,0
20240715,201500,1160412410,13780,13780,13780,13780,0
20240715,201400,1160412410,13780,13780,13780,13780,0
20240715,201300,1160412410,13780,13780,13780,13780,0
20240715,201200,1160412410,13780,13780,13780,13780,0
20240715,201100,1160412410,13780,13780,13780,13780,0
20240715,201000,1160412410,13780,13780,13780,13780,0
20240715,200900,1160412410,13780,13780,13780,13780,0
20240715,200800,1160412410,13780,13780,13780,13780,0
20240715,200700,1160412410,13780,13780,13780,13780,0
20240715,200600,1160412410,13780,13780,13780,13780,0
20240715,200500,1160412410,13780,13780,13780,13780,0
20240715,200400,1160412410,13780,13780,13780,13780,0
20240715,200300,1160412410,13780,13780,13780,13780,0
20240715,200200,1160412410,13780,13780,13780,13780,0
20240715,200100,1160412410,13780,13780,13780,13780,1221
20240715,200000,1160412410,13780,13780,13780,13780,0
20240715,195900,1160412410,13780,13780,13780,13780,0
20240715,195800,1160412410,13780,13780,13780,13780,0
20240715,195700,1160412410,13780,13780,13780,13780,0
20240715,195600,1160412410,13780,13780,13780,13780,0
20240715,195500,1160412410,13780,13780,13780,13780,0
20240715,195400,1160412410,13780,13780,13780,13780,0
20240715,195300,1160412410,13780,13780,13780,13780,0
20240715,195200,1160412410,13780,13780,13780,13780,0
20240715,195100,1160412410,13780,13780,13780,13780,0
20240715,195000,1160412410,13780,13780,13780,13780,0
20240715,194900,1160412410,13780,13780,13780,13780,0
20240715,194800,1160412410,13780,13780,13780,13780,0
20240715,194700,1160412410,13780,13780,13780,13780,0
20240715,194600,1160412410,13780,13780,13780,13780,0
20240715,194500,1160412410,13780,13780,13780,13780,0
20240715,194400,1160412410,13780,13780,13780,13780,0
20240715,194300,1160412410,13780,13780,13780,13780,0
20240715,194200,1160412410,13780,13780,13780,13780,0
20240715,194100,1160412410,13780,13780,13780,13780,0
20240715,194000,1160412410,13780,13780,13780,13780,0
20240715,193900,1160412410,13780,13780,13780,13780,0
20240715,193800,1160412410,13780,13780,13780,13780,0
20240715,193700,1160412410,13780,13780,13780,13780,0
20240715,193600,1160412410,13780,13780,13780,13780,0
20240715,193500,1160412410,13780,13780,13780,13780,0
20240715,193400,1160412410,13780,13780,13780,13780,0
20240715,193300,1160412410,13780,13780,13780,13780,0
20240715,193200,1160412410,13780,13780,13780,13780,0
20240715,193100,1160412410,13780,13780,13780,13780,1221
20240715,193000,1160412410,13780,13780,13780,13780,0
20240715,192900,1160412410,13780,13780,13780,13780,0
20240715,192800,1160412410,13780,13780,13780,13780,0
20240715,192700,1160412410,13780,13780,13780,13780,0
20240715,192600,1160412410,13780,13780,13780,13780,0
20240715,192500,1160412410,13780,13780,13780,13780,0
20240715,192400,1160412410,13780,13780,13780,13780,0
20240715,192300,1160412410,13780,13780,13780,13780,0
20240715,192200,1160412410,13780,13780,13780,13780,0
20240715,192100,1160412410,13780,13780,13780,13780,0
20240715,192000,1160412410,13780,13780,13780,13780,0
20240715,191900,1160412410,13780,13780,13780,13780,0
20240715,191800,1160412410,13780,13780,13780,13780,0
20240715,191700,1160412410,13780,13780,13780,13780,0
20240715,191600,1160412410,13780,13780,13780,13780,0
20240715,191500,1160412410,13780,13780,13780,13780,0
20240715,191400,1160412410,13780,13780,13780,13780,0
20240715,191300,1160412410,13780,13780,13780,13780,0
20240715,191200,1160412410,13780,13780,13780,13780,0
20240715,191100,1160412410,13780,13780,13780,13780,0
20240715,191000,1160412410,13780,13780,13780,13780,0
20240715,190900,1160412410,13780,13780,13780,13780,0
20240715,190800,1160412410,13780,13780,13780,13780,0
20240715,190700,1160412410,13780,13780,13780,13780,0
20240715,190600,1160412410,13780,13780,13780,13780,0
20240715,190500,1160412410,13780,13780,13780,13780,0
20240715,190400,1160412410,13780,13780,13780,13780,0
20240715,190300,1160412410,13780,13780,13780,13780,0
20240715,190200,1160412410,13780,13780,13780,13780,0
20240715,190100,1160412410,13780,13780,13780,13780,1221
20240715,190000,1160412410,13780,13780,13780,13780,0
20240715,185900,1160412410,13780,13780,13780,13780,0
20240715,185800,1160412410,13780,13780,13780,13780,0
20240715,185700,1160412410,13780,13780,13780,13780,0
20240715,185600,1160412410,13780,13780,13780,13780,0
20240715,185500,1160412410,13780,13780,13780,13780,0
20240715,185400,1160412410,13780,13780,13780,13780,0
20240715,185300,1160412410,13780,13780,13780,13780,0
20240715,185200,1160412410,13780,13780,13780,13780,0
20240715,185100,1160412410,13780,13780,13780,13780,0
20240715,185000,1160412410,13780,13780,13780,13780,0
20240715,184900,1160412410,13780,13780,13780,13780,0
20240715,184800,1160412410,13780,13780,13780,13780,0
20240715,184700,1160412410,13780,13780,13780,13780,0
20240715,184600,1160412410,13780,13780,13780,13780,0
20240715,184500,1160412410,13780,13780,13780,13780,0
20240715,184400,1160412410,13780,13780,13780,13780,0
20240715,184300,1160412410,13780,13780,13780,13780,0
20240715,184200,1160412410,13780,13780,13780,13780,0
20240715,184100,1160412410,13780,13780,13780,13780,0
20240715,184000,1160412410,13780,13780,13780,13780,0
20240715,183900,1160412410,13780,13780,13780,13780,0
20240715,183800,1160412410,13780,13780,13780,13780,0
20240715,183700,1160412410,13780,13780,13780,13780,0
20240715,183600,1160412410,13780,13780,13780,13780,0
20240715,183500,1160412410,13780,13780,13780,13780,0
20240715,183400,1160412410,13780,13780,13780,13780,0
20240715,183300,1160412410,13780,13780,13780,13780,0
20240715,183200,1160412410,13780,13780,13780,13780,0
20240715,183100,1160412410,13780,13780,13780,13780,1221
20240715,183000,1160412410,13780,13780,13780,13780,0
20240715,182900,1160412410,13780,13780,13780,13780,0
20240715,182800,1160412410,13780,13780,13780,13780,0
20240715,182700,1160412410,13780,13780,13780,13780,0
20240715,182600,1160412410,13780,13780,13780,13780,0
20240715,182500,1160412410,13780,13780,13780,13780,0
20240715,182400,1160412410,13780,13780,13780,13780,0
20240715,182300,1160412410,13780,13780,13780,13780,0
20240715,182200,1160412410,13780,13780,13780,13780,0
20240715,182100,1160412410,13780,13780,13780,13780,0
20240715,182000,1160412410,13780,13780,13780,13780,0
20240715,181900,1160412410,13780,13780,13780,13780,0
20240715,181800,1160412410,13780,13780,13780,13780,0
20240715,181700,1160412410,13780,13780,13780,13780,0
20240715,181600,1160412410,13780,13780,13780,13780,0
20240715,181500,1160412410,13780,13780,13780,13780,0
20240715,181400,1160412410,13780,13780,13780,13780,0
20240715,181300,1160412410,13780,13780,13780,13780,0
20240715,181200,1160412410,13780,13780,13780,13780,0
20240715,181100,1160412410,13780,13780,13780,13780,0
20240715,181000,1160412410,13780,13780,13780,13780,0
20240715,180900,1160412410,13780,13780,13780,13780,0
20240715,180800,1160412410,13780,13780,13780,13780,0
20240715,180700,1160412410,13780,13780,13780,13780,0
20240715,180600,1160412410,13780,13780,13780,13780,0
20240715,180500,1160412410,13780,13780,13780,13780,0
20240715,180400,1160412410,13780,13780,13780,13780,0
20240715,180300,1160412410,13780,13780,13780,13780,0
20240715,180200,1160412410,13780,13780,13780,13780,0
20240715,180100,1160412410,13780,13780,13780,13780,1221
20240715,180000,1160412410,13780,13780,13780,13780,0
20240715,175900,1160412410,13780,13780,13780,13780,0
20240715,175800,1160412410,13780,13780,13780,13780,0
20240715,175700,1160412410,13780,13780,13780,13780,0
20240715,175600,1160412410,13780,13780,13780,13780,0
20240715,175500,1160412410,13780,13780,13780,13780,0
20240715,175400,1160412410,13780,13780,13780,13780,0
20240715,175300,1160412410,13780,13780,13780,13780,0
20240715,175200,1160412410,13780,13780,13780,13780,0
20240715,175100,1160412410,13780,13780,13780,13780,0
20240715,175000,1160412410,13780,13780,13780,13780,0
20240715,174900,1160412410,13780,13780,13780,13780,0
20240715,174800,1160412410,13780,13780,13780,13780,0
20240715,174700,1160412410,13780,13780,13780,13780,0
20240715,174600,1160412410,13780,13780,13780,13780,0
20240715,174500,1160412410,13780,13780,13780,13780,0
20240715,174400,1160412410,13780,13780,13780,13780,0
20240715,174300,1160412410,13780,13780,13780,13780,0
20240715,174200,1160412410,13780,13780,13780,13780,0
20240715,174100,1160412410,13780,13780,13780,13780,0
20240715,174000,1160412410,13780,13780,13780,13780,0
20240715,173900,1160412410,13780,13780,13780,13780,0
20240715,173800,1160412410,13780,13780,13780,13780,0
20240715,173700,1160412410,13780,13780,13780,13780,0
20240715,173600,1160412410,13780,13780,13780,13780,0
20240715,173500,1160412410,13780,13780,13780,13780,0
20240715,173400,1160412410,13780,13780,13780,13780,0
20240715,173300,1160412410,13780,13780,13780,13780,0
20240715,173200,1160412410,13780,13780,13780,13780,0
20240715,173100,1160412410,13780,13780,13780,13780,1221
20240715,173000,1160412410,13780,13780,13780,13780,0
20240715,172900,1160412410,13780,13780,13780,13780,0
20240715,172800,1160412410,13780,13780,13780,13780,0
20240715,172700,1160412410,13780,13780,13780,13780,0
20240715,172600,1160412410,13780,13780,13780,13780,0
20240715,172500,1160412410,13780,13780,13780,13780,0
20240715,172400,1160412410,13780,13780,13780,13780,0
20240715,172300,1160412410,13780,13780,13780,13780,0
20240715,172200,1160412410,13780,13780,13780,13780,0
20240715,172100,1160412410,13780,13780,13780,13780,0
20240715,172000,1160412410,13780,13780,13780,13780,0
20240715,171900,1160412410,13780,13780,13780,13780,0
20240715,171800,1160412410,13780,13780,13780,13780,0
20240715,171700,1160412410,13780,13780,13780,13780,0
20240715,171600,1160412410,13780,13780,13780,13780,0
20240715,171500,1160412410,13780,13780,13780,13780,0
20240715,171400,1160412410,13780,13780,13780,13780,0
20240715,171300,1160412410,13780,13780,13780,13780,0
20240715,171200,1160412410,13780,13780,13780,13780,0
20240715,171100,1160412410,13780,13780,13780,13780,0
20240715,171000,1160412410,13780,13780,13780,13780,0
20240715,170900,1160412410,13780,13780,13780,13780,0
20240715,170800,1160412410,13780,13780,13780,13780,0
20240715,170700,1160412410,13780,13780,13780,13780,0
20240715,170600,1160412410,13780,13780,13780,13780,0
20240715,170500,1160412410,13780,13780,13780,13780,0
20240715,170400,1160412410,13780,13780,13780,13780,0
20240715,170300,1160412410,13780,13780,13780,13780,0
20240715,170200,1160412410,13780,13780,13780,13780,0
20240715,170100,1160412410,13780,13780,13780,13780,1221
20240715,170000,1160412410,13780,13780,13780,13780,0
20240715,165900,1160412410,13780,13780,13780,13780,0
20240715,165800,1160412410,13780,13780,13780,13780,0
20240715,165700,1160412410,13780,13780,13780,13780,0
20240715,165600,1160412410,13780,13780,13780,13780,0
20240715,165500,1160412410,13780,13780,13780,13780,0
20240715,165400,1160412410,13780,13780,13780,13780,0
20240715,165300,1160412410,13780,13780,13780,13780,0
20240715,165200,1160412410,13780,13780,13780,13780,0
20240715,165100,1160412410,13780,13780,13780,13780,0
20240715,165000,1160412410,13780,13780,13780,13780,0
20240715,164900,1160412410,13780,13780,13780,13780,0
20240715,164800,1160412410,13780,13780,13780,13780,0
20240715,164700,1160412410,13780,13780,13780,13780,0
20240715,164600,1160412410,13780,13780,13780,13780,0
20240715,164500,1160412410,13780,13780,13780,13780,0
20240715,164400,1160412410,13780,13780,13780,13780,0
20240715,164300,1160412410,13780,13780,13780,13780,0
20240715,164200,1160412410,13780,13780,13780,13780,0
20240715,164100,1160412410,13780,13780,13780,13780,0
20240715,164000,1160412410,13780,13780,13780,13780,0
20240715,163900,1160412410,13780,13780,13780,13780,0
20240715,163800,1160412410,13780,13780,13780,13780,0
20240715,163700,1160412410,13780,13780,13780,13780,0
20240715,163600,1160412410,13780,13780,13780,13780,0
20240715,163500,1160412410,13780,13780,13780,13780,0
20240715,163400,1160412410,13780,13780,13780,13780,0
20240715,163300,1160412410,13780,13780,13780,13780,0
20240715,163200,1160412410,13780,13780,13780,13780,0
20240715,163100,1160412410,13780,13780,13780,13780,1221
20240715,163000,1160412410,13780,13780,13780,13780,0
20240715,162900,1160412410,13780,13780,13780,13780,0
20240715,162800,1160412410,13780,13780,13780,13780,0
20240715,162700,1160412410,13780,13780,13780,13780,0
20240715,162600,1160412410,13780,13780,13780,13780,0
20240715,162500,1160412410,13780,13780,13780,13780,0
20240715,162400,1160412410,13780,13780,13780,13780,0
20240715,162300,1160412410,13780,13780,13780,13780,0
20240715,162200,1160412410,13780,13780,13780,13780,0
20240715,162100,1160412410,13780,13780,13780,13780,0
20240715,162000,1160412410,13780,13780,13780,13780,0
20240715,161900,1160412410,13780,13780,13780,13780,0
20240715,161800,1160412410,13780,13780,13780,13780,0
20240715,161700,1160412410,13780,13780,13780,13780,0
20240715,161600,1160412410,13780,13780,13780,13780,0
20240715,161500,1160412410,13780,13780,13780,13780,0
20240715,161400,1160412410,13780,13780,13780,13780,0
20240715,161300,1160412410,13780,13780,13780,13780,0
20240715,161200,1160412410,13780,13780,13780,13780,0
20240715,161100,1160412410,13780,13780,13780,13780,0
20240715,161000,1160412410,13780,13780,13780,13780,0
20240715,160900,1160412410,13780,13780,13780,13780,0
20240715,160800,1160412410,13780,13780,13780,13780,0
20240715,160700,1160412410,13780,13780,13780,13780,0
20240715,160600,1160412410,13780,13780,13780,13780,0
20240715,160500,1160412410,13780,13780,13780,13780,0
20240715,160400,1160412410,13780,13780,13780,13780,0
20240715,160300,1160412410,13780,13780,13780,13780,0
20240715,160200,1160412410,13780,13780,13780,13780,0
20240715,160100,1160412410,13780,13780,13780,13780,1221
20240715,160000,1160412410,13780,13780,13780,13780,0
20240715,155900,1160412410,13780,13780,13780,13780,0
20240715,155800,1160412410,13780,13780,13780,13780,0
20240715,155700,1160412410,13780,13780,13780,13780,0
20240715,155600,1160412410,13780,13780,13780,13780,0
20240715,155500,1160412410,13780,13780,13780,13780,0
20240715,155400,1160412410,13780,13780,13780,13780,0
20240715,155300,1160412410,13780,13780,13780,13780,0
20240715,155200,1160412410,13780,13780,13780,13780,0
20240715,155100,1160412410,13780,13780,13780,13780,0
20240715,155000,1160412410,13780,13780,13780,13780,0
20240715,154900,1160412410,13780,13780,13780,13780,0
20240715,154800,1160412410,13780,13780,13780,13780,0
20240715,154700,1160412410,13780,13780,13780,13780,0
20240715,154600,1160412410,13780,13780,13780,13780,0
20240715,154500,1160412410,13780,13780,13780,13780,0
20240715,154400,1160412410,13780,13780,13780,13780,0
20240715,154300,1160412410,13780,13780,13780,13780,0
20240715,154200,1160412410,13780,13780,13780,13780,0
20240715,154100,1160412410,13780,13780,13780,13780,0
20240715,154000,1160412410,13780,13780,13780,13780,0
20240715,153900,1160412410,13780,13780,13780,13780,0
20240715,153800,1160412410,13780,13780,13780,13780,0
20240715,153700,1160412410,13780,13780,13780,13780,0
20240715,153600,1160412410,13780,13780,13780,13780,0
20240715,153500,1160412410,13780,13780,13780,13780,0
20240715,153400,1160412410,13780,13780,13780,13780,0
20240715,153300,1160412410,13780,13780,13780,13780,0
20240715,153200,1160412410,13780,13780,13780,13780,0
20240715,153100,1160412410,13780,13780,13780,13780,1221
20240715,153000,1160412410,13780,13780,13780,13780,1221
20240715,152900,1143587030,13850,13850,13850,13850,0
20240715,152800,1143587030,13850,13850,13850,13850,0
20240715,152700,1143587030,13850,13850,13850,13850,0
20240715,152600,1143587030,13850,13850,13850,13850,0
20240715,152500,1143587030,13850,13850,13850,13850,0
20240715,152400,1143587030,13850,13850,13850,13850,0
20240715,152300,1143587030,13850,13850,13850,13850,0
20240715,152200,1143587030,13850,13850,13850,13850,0
20240715,152100,1143587030,13850,13850,13850,13850,0
20240715,152000,1143587030,13850,13850,13850,13850,0
20240715,151900,1143587030,13850,13830,13850,13830,132
20240715,151800,1141759160,13830,13840,13840,13740,471
20240715,151700,1135248170,13790,13720,13790,13720,678
20240715,151600,1125934720,13710,13750,13750,13710,227
20240715,151500,1122818930,13780,13780,13780,13780,9
20240715,151400,1122694910,13780,13780,13780,13780,0
20240715,151300,1122694910,13780,13780,13780,13780,72
20240715,151200,1121702750,13780,13780,13780,13780,0
20240715,151100,1121702750,13780,13780,13780,13780,0
20240715,151000,1121702750,13780,13780,13780,13780,20
20240715,150900,1121427150,13800,13820,13820,13800,430
20240715,150800,1115491410,13810,13810,13810,13810,0
20240715,150700,1115491410,13810,13850,13850,13810,3
20240715,150600,1115449900,13850,13830,13850,13830,26
20240715,150500,1115089890,13850,13850,13850,13850,0
20240715,150400,1115089890,13850,13850,13850,13850,16
20240715,150300,1114868290,13850,13850,13850,13850,0
20240715,150200,1114868290,13850,13840,13850,13840,909
20240715,150100,1102279640,13830,13830,13830,13830,202
20240715,150000,1099485980,13810,13810,13810,13810,53
20240715,145900,1098754050,13810,13810,13810,13810,9
20240715,145800,1098629760,13810,13810,13810,13810,0
20240715,145700,1098629760,13810,13780,13830,13780,116
20240715,145600,1097030520,13830,13820,13830,13820,219
20240715,145500,1094002580,13810,13810,13810,13810,30
20240715,145400,1093588280,13800,13800,13800,13800,101
20240715,145300,1092194480,13810,13810,13810,13810,72
20240715,145200,1091200160,13800,13800,13800,13800,8
20240715,145100,1091089760,13800,13750,13800,13750,70
20240715,145000,1090123910,13750,13750,13750,13750,1
20240715,144900,1090110160,13700,13810,13810,13700,201
20240715,144800,1087352850,13810,13790,13810,13790,200
20240715,144700,1084592890,13790,13790,13790,13790,0
20240715,144600,1084592890,13790,13790,13790,13790,1
20240715,144500,1084579100,13790,13750,13790,13750,51
20240715,144400,1083877810,13750,13750,13750,13750,0
20240715,144300,1083877810,13750,13750,13750,13750,4
20240715,144200,1083822810,13790,13790,13790,13790,367
20240715,144100,1078761880,13790,13790,13790,13790,21
20240715,144000,1078472290,13790,13790,13790,13740,101
20240715,143900,1077079550,13700,13700,13700,13700,153
20240715,143800,1074983450,13680,13680,13680,13680,1
20240715,143700,1074969770,13680,13800,13800,13680,800
20240715,143600,1064014370,13800,13800,13800,13800,0
20240715,143500,1064014370,13800,13800,13800,13800,2
20240715,143400,1063986770,13770,13770,13770,13770,0
20240715,143300,1063986770,13770,13760,13770,13760,41
20240715,143200,1063422590,13760,13760,13760,13760,144
20240715,143100,1061441150,13770,13770,13770,13770,111
20240715,143000,1059912680,13770,13770,13770,13770,1
20240715,142900,1059898910,13810,13780,13810,13780,79
20240715,142800,1058809630,13780,13640,13780,13640,8
20240715,142700,1058699530,13630,13630,13630,13630,0
20240715,142600,1058699530,13630,13630,13630,13630,200
20240715,142500,1055973530,13600,13790,13790,13600,2364
20240715,142400,1023700190,13790,13790,13790,13770,324
20240715,142300,1019234830,13820,13820,13820,13820,0
20240715,142200,1019234830,13820,13820,13820,13820,1
20240715,142100,1019221010,13820,13820,13820,13820,2
20240715,142000,1019193370,13820,13820,13840,13820,78
20240715,141900,1018115110,13800,13800,13800,13800,335
20240715,141800,1013492110,13830,13830,13830,13830,10
20240715,141700,1013353810,13800,13790,13800,13790,10
20240715,141600,1013215820,13750,13750,13750,13750,1
20240715,141500,1013202070,13750,13750,13750,13750,105
20240715,141400,1011758320,13750,13750,13750,13750,0
20240715,141300,1011758320,13750,13750,13750,13750,5
20240715,141200,1011689570,13750,13750,13750,13750,0
20240715,141100,1011689570,13750,13750,13750,13750,87
20240715,141000,1010493320,13750,13750,13760,13750,316
20240715,140900,1006148310,13750,13760,13760,13750,200
20240715,140800,1003397280,13760,13760,13760,13760,369
20240715,140700,998319840,13760,13830,13830,13760,738
20240715,140600,988150100,13830,13800,13840,13800,109
20240715,140500,986645600,13800,13810,13810,13800,100
20240715,140400,985265500,13810,13810,13810,13810,100
20240715,140300,983884500,13840,13840,13840,13840,0
20240715,140200,983884500,13840,13840,13840,13840,10
20240715,140100,983746100,13840,13840,13840,13840,0
20240715,140000,983746100,13840,13840,13840,13840,105
20240715,135900,982292900,13840,13840,13840,13840,0
20240715,135800,982292900,13840,13840,13840,13840,45
20240715,135700,981670100,13840,13840,13840,13840,0
20240715,135600,981670100,13840,13840,13840,13840,100
20240715,135500,980286100,13840,13840,13840,13840,5
20240715,135400,980216900,13800,13800,13800,13800,0
20240715,135300,980216900,13800,13800,13800,13800,0
20240715,135200,980216900,13800,13800,13800,13800,0
20240715,135100,980216900,13800,13820,13820,13800,1320
20240715,135000,961983780,13860,13870,13870,13860,593
20240715,134900,953763960,13910,13910,13910,13910,0
20240715,134800,953763960,13910,13910,13910,13910,10
20240715,134700,953624860,13910,13910,13910,13910,0
20240715,134600,953624860,13910,13910,13910,13910,0
20240715,134500,953624860,13910,13910,13910,13910,50
20240715,134400,952929360,13860,13860,13860,13860,0
20240715,134300,952929360,13860,13860,13860,13860,0
20240715,134200,952929360,13860,13860,13860,13860,0
20240715,134100,952929360,13860,13850,13860,13840,96
20240715,134000,951599940,13850,13860,13860,13850,70
20240715,133900,950629940,13900,13900,13900,13900,0
20240715,133800,950629940,13900,13900,13900,13900,0
20240715,133700,950629940,13900,13890,13900,13890,1001
20240715,133600,936716050,13910,13910,13910,13910,9
20240715,133500,936590860,13910,13910,13910,13910,0
20240715,133400,936590860,13910,13910,13910,13910,6
20240715,133300,936507400,13900,13900,13900,13900,0
20240715,133200,936507400,13900,13900,13900,13900,90
20240715,133100,935256400,13900,13900,13900,13900,160
20240715,133000,933032400,13900,13900,13900,13900,0
20240715,132900,933032400,13900,13880,13900,13860,41
20240715,132800,932463980,13900,13900,13900,13900,0
20240715,132700,932463980,13900,13900,13900,13900,3
20240715,132600,932422280,13910,13910,13910,13910,0
20240715,132500,932422280,13910,13910,13910,13900,505
20240715,132400,925402750,13910,13910,13910,13910,46
20240715,132300,924762890,13920,13920,13920,13920,41
20240715,132200,924192170,13920,13920,13920,13920,0
20240715,132100,924192170,13920,13920,13920,13920,0
20240715,132000,924192170,13920,13920,13920,13910,14
20240715,131900,923997360,13920,13920,13920,13920,10
20240715,131800,923858160,13920,13920,13920,13920,0
20240715,131700,923858160,13920,13920,13920,13920,7
20240715,131600,923760720,13920,13920,13920,13920,4
20240715,131500,923705040,13920,13920,13920,13920,1
20240715,131400,923691120,13920,13920,13920,13920,88
20240715,131300,922466160,13970,13970,13970,13970,0
20240715,131200,922466160,13970,13970,13970,13970,34
20240715,131100,921991180,13970,13970,13970,13970,2
20240715,131000,921963240,13970,13940,13970,13940,14
20240715,130900,921767690,13970,13970,13970,13970,111
20240715,130800,920217020,13970,13970,13970,13970,0
20240715,130700,920217020,13970,13970,13970,13970,0
20240715,130600,920217020,13970,13970,13970,13970,0
20240715,130500,920217020,13970,14000,14010,13970,271
20240715,130400,916430960,14020,14010,14020,14010,67
20240715,130300,915492130,14010,14010,14010,14010,2
20240715,130200,915464110,13960,13940,14010,13940,69
20240715,130100,914498090,13990,13990,13990,13990,10
20240715,130000,914358190,13990,13990,13990,13990,10
20240715,125900,914218290,13990,13970,13990,13970,251
20240715,125800,910708550,13970,13970,13970,13970,0
20240715,125700,910708550,13970,13940,13970,13940,42
20240715,125600,910121880,13940,13940,13940,13940,103
20240715,125500,908686060,13950,13950,13950,13950,0
20240715,125400,908686060,13950,13950,13950,13950,75
20240715,125300,907639810,13950,13900,13950,13900,4
20240715,125200,907584060,13900,13900,13900,13900,1
20240715,125100,907570160,13900,13860,13900,13860,21
20240715,125000,907279060,13960,13960,13960,13960,0
20240715,124900,907279060,13960,13950,13960,13940,123
20240715,124800,905563980,13940,13940,13940,13940,10
20240715,124700,905424580,13940,13820,13940,13820,2407
20240715,124600,872061900,13810,13820,13820,13810,88
20240715,124500,870845790,13810,13810,13810,13810,5
20240715,124400,870776740,13810,13810,13810,13810,0
20240715,124300,870776740,13810,13810,13810,13810,11
20240715,124200,870624830,13790,13790,13790,13790,0
20240715,124100,870624830,13790,13790,13790,13790,1
20240715,124000,870611040,13820,13820,13820,13820,15
20240715,123900,870403740,13780,13780,13780,13780,0
20240715,123800,870403740,13780,13780,13780,13770,207
20240715,123700,867551350,13780,13780,13780,13780,21
20240715,123600,867261970,13830,13830,13830,13830,12
20240715,123500,867096010,13830,13830,13830,13830,20
20240715,123400,866819410,13820,13810,13820,13810,129
20240715,123300,865037250,13810,13810,13810,13810,87
20240715,123200,863835780,13810,13810,13810,13810,2
20240715,123100,863808160,13760,13760,13760,13760,5
20240715,123000,863739360,13750,13750,13750,13750,0
20240715,122900,863739360,13750,13750,13750,13750,0
20240715,122800,863739360,13750,13750,13750,13750,0
20240715,122700,863739360,13750,13750,13750,13750,0
20240715,122600,863739360,13750,13750,13750,13750,0
20240715,122500,863739360,13750,13750,13750,13750,0
20240715,122400,863739360,13750,13760,13760,13750,878
20240715,122300,851665400,13830,13830,13830,13830,0
20240715,122200,851665400,13830,13780,13830,13780,40
20240715,122100,851112250,13830,13830,13830,13830,25
20240715,122000,850766500,13820,13810,13820,13810,1175
20240715,121900,834528750,13750,13750,13750,13750,2
20240715,121800,834501250,13800,13810,13810,13800,14
20240715,121700,834307960,13810,13840,13840,13810,53
20240715,121600,833574530,13840,13840,13840,13840,0
20240715,121500,833574530,13840,13840,13840,13840,20
20240715,121400,833297730,13890,13890,13890,13890,0
20240715,121300,833297730,13890,13890,13890,13890,0
20240715,121200,833297730,13890,13890,13890,13890,0
20240715,121100,833297730,13890,13890,13890,13890,0
20240715,121000,833297730,13890,13890,13890,13890,0
20240715,120900,833297730,13890,13890,13890,13890,0
20240715,120800,833297730,13890,13890,13890,13890,14
20240715,120700,833103270,13900,13900,13900,13900,506
20240715,120600,826069870,13900,13890,13900,13890,4
20240715,120500,826014290,13880,13870,13880,13870,2
20240715,120400,825986540,13860,13860,13860,13860,2
20240715,120300,825958820,13840,13890,13920,13840,177
20240715,120200,823498880,13870,13880,13890,13870,558
20240715,120100,815752070,13840,13930,13940,13840,199
20240715,120000,812992460,13930,13920,13930,13920,9
20240715,115900,812867160,13910,13830,13910,13830,1027
20240715,115800,798607440,13820,13820,13820,13820,10
20240715,115700,798469240,13810,13790,13810,13790,4
20240715,115600,798414030,13750,13750,13750,13750,0
20240715,115500,798414030,13750,13750,13750,13750,0
20240715,115400,798414030,13750,13770,13770,13750,782
20240715,115300,787653800,13780,13780,13780,13780,0
20240715,115200,787653800,13780,13820,13820,13780,137
20240715,115100,785761490,13810,13800,13810,13800,106
20240715,115000,784298660,13800,13800,13800,13800,2
20240715,114900,784271060,13800,13800,13800,13800,0
20240715,114800,784271060,13800,13780,13800,13780,2
20240715,114700,784243480,13750,13760,13760,13750,21
20240715,114600,783954630,13850,13850,13850,13850,10
20240715,114500,783816130,13860,13860,13860,13860,21
20240715,114400,783525070,13870,13870,13870,13870,0
20240715,114300,783525070,13870,13750,13870,13740,501
20240715,114200,776639210,13740,13740,13740,13740,0
20240715,114100,776639210,13740,13760,13760,13720,1073
20240715,114000,761906590,13880,13790,13880,13760,24
20240715,113900,761575270,13880,13870,13880,13870,6
20240715,113800,761492000,13870,13870,13870,13870,40
20240715,113700,760937200,13880,13790,13880,13790,290
20240715,113600,756938010,13780,13780,13780,13780,1
20240715,113500,756924230,13780,13780,13780,13740,39
20240715,113400,756387570,13780,13780,13780,13780,13
20240715,113300,756208430,13780,13780,13780,13780,0
20240715,113200,756208430,13780,13790,13790,13780,63
20240715,113100,755340190,13790,13800,13800,13790,51
20240715,113000,754636890,13810,13810,13810,13810,1
20240715,112900,754623080,13810,13820,13820,13810,170
20240715,112800,752274880,13810,13810,13810,13810,0
20240715,112700,752274880,13810,13810,13810,13810,54
20240715,112600,751529140,13870,13870,13880,13870,83
20240715,112500,750377740,13880,13880,13880,13880,0
20240715,112400,750377740,13880,13820,13880,13810,161
20240715,112300,748151170,13820,13800,13820,13800,353
20240715,112200,743274850,13780,13780,13800,13780,521
20240715,112100,736095260,13770,13720,13770,13720,1290
20240715,112000,718362750,13670,13670,13670,13670,0
20240715,111900,718362750,13670,13670,13670,13670,19
20240715,111800,718103020,13660,13660,13660,13660,600
20240715,111700,709907020,13700,13700,13700,13700,56
20240715,111600,709139820,13700,13700,13700,13700,0
20240715,111500,709139820,13700,13700,13700,13700,0
20240715,111400,709139820,13700,13700,13700,13700,0
20240715,111300,709139820,13700,13700,13700,13700,62
20240715,111200,708290420,13720,13720,13720,13720,294
20240715,111100,704256740,13700,13700,13700,13700,0
20240715,111000,704256740,13700,13700,13700,13700,121
20240715,110900,702599040,13700,13700,13700,13700,0
20240715,110800,702599040,13700,13690,13700,13690,16
20240715,110700,702379950,13690,13690,13690,13690,2
20240715,110600,702352570,13690,13690,13690,13690,30
20240715,110500,701941870,13680,13680,13680,13680,0
20240715,110400,701941870,13680,13680,13680,13680,11
20240715,110300,701791390,13680,13680,13680,13680,2
20240715,110200,701764030,13680,13670,13680,13670,2
20240715,110100,701736680,13620,13660,13660,13620,9
20240715,110000,701614060,13620,13620,13620,13620,0
20240715,105900,701614060,13620,13620,13620,13620,0
20240715,105800,701614060,13620,13620,13620,13620,5
20240715,105700,701545960,13620,13620,13620,13620,0
20240715,105600,701545960,13620,13620,13620,13620,600
20240715,105500,693373960,13620,13620,13620,13620,154
20240715,105400,691276480,13610,13610,13610,13610,10
20240715,105300,691140380,13630,13630,13630,13630,0
20240715,105200,691140380,13630,13630,13630,13630,100
20240715,105100,689777380,13610,13650,13650,13610,1500
20240715,105000,669338990,13630,13630,13630,13630,0
20240715,104900,669338990,13630,13630,13630,13630,0
20240715,104800,669338990,13630,13630,13630,13630,0
20240715,104700,669338990,13630,13630,13630,13630,0
20240715,104600,669338990,13630,13640,13640,13630,142
20240715,104500,667403490,13700,13700,13700,13700,0
20240715,104400,667403490,13700,13700,13700,13700,0
20240715,104300,667403490,13700,13700,13700,13700,0
20240715,104200,667403490,13700,13720,13720,13700,46
20240715,104100,666772870,13630,13640,13640,13630,157
20240715,104000,664632900,13640,13640,13640,13640,14
20240715,103900,664441940,13720,13640,13720,13640,26
20240715,103800,664087220,13650,13650,13650,13650,90
20240715,103700,662858720,13650,13650,13650,13650,1
20240715,103600,662845070,13630,13660,13660,13630,1053
20240715,103500,648489990,13660,13660,13660,13660,0
20240715,103400,648489990,13660,13740,13740,13660,265
20240715,103300,644864420,13720,13680,13720,13680,1183
20240715,103200,628659130,13680,13680,13680,13640,104
20240715,103100,627237210,13640,13640,13640,13640,500
20240715,103000,620417210,13630,13630,13630,13630,501
20240715,102900,613588580,13630,13630,13630,13630,50
20240715,102800,612907080,13630,13630,13630,13630,120
20240715,102700,611271480,13630,13630,13630,13630,195
20240715,102600,608613630,13620,13620,13620,13620,0
20240715,102500,608613630,13620,13620,13620,13620,0
20240715,102400,608613630,13620,13620,13620,13620,0
20240715,102300,608613630,13620,13620,13620,13620,8
20240715,102200,608504670,13620,13680,13680,13620,36
20240715,102100,608013990,13620,13620,13620,13620,92
20240715,102000,606760950,13620,13620,13620,13620,20
20240715,101900,606488550,13670,13670,13670,13670,0
20240715,101800,606488550,13670,13670,13670,13670,50
20240715,101700,605805050,13680,13680,13680,13680,52
20240715,101600,605093690,13650,13680,13680,13650,41
20240715,101500,604534010,13690,13690,13690,13690,0
20240715,101400,604534010,13690,13690,13690,13690,50
20240715,101300,603849510,13690,13610,13690,13610,28
20240715,101200,603466990,13700,13700,13700,13700,3
20240715,101100,603425890,13670,13670,13670,13670,0
20240715,101000,603425890,13670,13650,13670,13650,294
20240715,100900,599412770,13590,13600,13620,13590,1491
20240715,100800,579135220,13600,13600,13600,13600,19
20240715,100700,578876820,13600,13620,13620,13600,301
20240715,100600,574782140,13610,13620,13620,13610,8
20240715,100500,574673220,13610,13630,13630,13610,51
20240715,100400,573978710,13630,13630,13630,13630,20
20240715,100300,573706110,13630,13650,13650,13630,454
20240715,100200,567512290,13680,13680,13680,13660,343
20240715,100100,562823850,13720,13720,13720,13720,0
20240715,100000,562823850,13720,13720,13730,13720,548
20240715,095900,555302240,13720,13720,13720,13720,3
20240715,095800,555261080,13650,13650,13650,13650,100
20240715,095700,553896080,13630,13630,13630,13630,0
20240715,095600,553896080,13630,13630,13630,13630,0
20240715,095500,553896080,13630,13650,13650,13630,1003
20240715,095400,540214510,13630,13630,13630,13630,0
20240715,095300,540214510,13630,13700,13700,13630,731
20240715,095200,530237400,13700,13730,13760,13700,242
20240715,095100,526920650,13740,13740,13740,13740,6
20240715,095000,526838210,13760,13760,13760,13760,0
20240715,094900,526838210,13760,13760,13760,13760,7
20240715,094800,526741890,13760,13730,13760,13730,881
20240715,094700,514640230,13730,13730,13730,13730,98
20240715,094600,513294690,13640,13680,13680,13640,500
20240715,094500,506474530,13640,13710,13710,13630,396
20240715,094400,501069750,13710,13710,13710,13710,151
20240715,094300,498999540,13710,13710,13710,13710,53
20240715,094200,498272910,13730,13710,13740,13710,538
20240715,094100,490892210,13710,13650,13710,13650,153
20240715,094000,488797050,13630,13580,13630,13580,2492
20240715,093900,454880890,13560,13530,13570,13530,272
20240715,093800,451192620,13520,13520,13530,13520,140
20240715,093700,449299500,13520,13440,13520,13420,1318
20240715,093600,431556700,13420,13510,13510,13420,1915
20240715,093500,405741870,13510,13610,13610,13510,5310
20240715,093400,333711090,13610,13610,13610,13610,4
20240715,093300,333656650,13630,13640,13640,13630,632
20240715,093200,325037490,13760,13760,13760,13760,0
20240715,093100,325037490,13760,13760,13760,13760,10
20240715,093000,324899890,13760,13760,13760,13630,140
20240715,092900,322984560,13780,13780,13780,13780,10
20240715,092800,322846760,13600,13820,13820,13600,641
20240715,092700,314033980,13800,13820,13970,13800,376
20240715,092600,308819890,13800,13700,13800,13700,1428
20240715,092500,289187230,13720,13700,13720,13700,4
20240715,092400,289132390,13700,13660,13700,13660,556
20240715,092300,281515630,13660,13640,13700,13640,3370
20240715,092200,235540690,13650,13650,13650,13650,213
20240715,092100,232633240,13650,13650,13650,13650,7
20240715,092000,232537690,13600,13600,13600,13600,2
20240715,091900,232510490,13540,13610,13610,13540,462
20240715,091800,226234690,13600,13610,13620,13600,737
20240715,091700,216207690,13610,13590,13700,13590,2597
20240715,091600,180856250,13540,13580,13600,13540,1089
20240715,091500,166101360,13560,13580,13580,13560,453
20240715,091400,159955450,13580,13700,13700,13560,925
20240715,091300,147382940,13770,13800,13800,13770,2
20240715,091200,147355370,13820,13780,13820,13740,87
20240715,091100,146154440,13740,13620,13740,13620,1470
20240715,091000,126062530,13630,13660,13660,13560,787
20240715,090900,115352210,13660,13750,13750,13660,886
20240715,090800,103205810,13780,13750,13780,13740,407
20240715,090700,97611790,13710,13760,13820,13710,701
20240715,090600,87979150,13760,13770,13770,13710,1225
20240715,090500,71147690,13780,13800,13830,13780,962
20240715,090400,57875490,13750,13890,13900,13750,1156
20240715,090300,41904820,13890,13950,13950,13860,1438
20240715,090200,21921180,13950,13990,13990,13900,294
20240715,090100,17822000,14000,14000,14000,14000,391
20240715,090000,12348000,14000,14000,14000,14000,786