KissMeData/232140/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,204200,558758424670,18260,18260,18260,18260,293018
20240729,204100,558758424670,18260,18260,18260,18260,0
20240729,204000,558758424670,18260,18260,18260,18260,0
20240729,203900,558758424670,18260,18260,18260,18260,0
20240729,203800,558758424670,18260,18260,18260,18260,0
20240729,203700,558758424670,18260,18260,18260,18260,0
20240729,203600,558758424670,18260,18260,18260,18260,0
20240729,203500,558758424670,18260,18260,18260,18260,0
20240729,203400,558758424670,18260,18260,18260,18260,0
20240729,203300,558758424670,18260,18260,18260,18260,0
20240729,203200,558758424670,18260,18260,18260,18260,0
20240729,203100,558758424670,18260,18260,18260,18260,0
20240729,203000,558758424670,18260,18260,18260,18260,0
20240729,202900,558758424670,18260,18260,18260,18260,0
20240729,202800,558758424670,18260,18260,18260,18260,0
20240729,202700,558758424670,18260,18260,18260,18260,0
20240729,202600,558758424670,18260,18260,18260,18260,0
20240729,202500,558758424670,18260,18260,18260,18260,0
20240729,202400,558758424670,18260,18260,18260,18260,0
20240729,202300,558758424670,18260,18260,18260,18260,0
20240729,202200,558758424670,18260,18260,18260,18260,0
20240729,202100,558758424670,18260,18260,18260,18260,0
20240729,202000,558758424670,18260,18260,18260,18260,0
20240729,201900,558758424670,18260,18260,18260,18260,0
20240729,201800,558758424670,18260,18260,18260,18260,0
20240729,201700,558758424670,18260,18260,18260,18260,0
20240729,201600,558758424670,18260,18260,18260,18260,0
20240729,201500,558758424670,18260,18260,18260,18260,0
20240729,201400,558758424670,18260,18260,18260,18260,0
20240729,201300,558758424670,18260,18260,18260,18260,0
20240729,201200,558758424670,18260,18260,18260,18260,293018
20240729,201100,558758424670,18260,18260,18260,18260,0
20240729,201000,558758424670,18260,18260,18260,18260,0
20240729,200900,558758424670,18260,18260,18260,18260,0
20240729,200800,558758424670,18260,18260,18260,18260,0
20240729,200700,558758424670,18260,18260,18260,18260,0
20240729,200600,558758424670,18260,18260,18260,18260,0
20240729,200500,558758424670,18260,18260,18260,18260,0
20240729,200400,558758424670,18260,18260,18260,18260,0
20240729,200300,558758424670,18260,18260,18260,18260,0
20240729,200200,558758424670,18260,18260,18260,18260,0
20240729,200100,558758424670,18260,18260,18260,18260,0
20240729,200000,558758424670,18260,18260,18260,18260,0
20240729,195900,558758424670,18260,18260,18260,18260,0
20240729,195800,558758424670,18260,18260,18260,18260,0
20240729,195700,558758424670,18260,18260,18260,18260,0
20240729,195600,558758424670,18260,18260,18260,18260,0
20240729,195500,558758424670,18260,18260,18260,18260,0
20240729,195400,558758424670,18260,18260,18260,18260,0
20240729,195300,558758424670,18260,18260,18260,18260,0
20240729,195200,558758424670,18260,18260,18260,18260,0
20240729,195100,558758424670,18260,18260,18260,18260,0
20240729,195000,558758424670,18260,18260,18260,18260,0
20240729,194900,558758424670,18260,18260,18260,18260,0
20240729,194800,558758424670,18260,18260,18260,18260,0
20240729,194700,558758424670,18260,18260,18260,18260,0
20240729,194600,558758424670,18260,18260,18260,18260,0
20240729,194500,558758424670,18260,18260,18260,18260,0
20240729,194400,558758424670,18260,18260,18260,18260,0
20240729,194300,558758424670,18260,18260,18260,18260,0
20240729,194200,558758424670,18260,18260,18260,18260,293018
20240729,194100,558758424670,18260,18260,18260,18260,0
20240729,194000,558758424670,18260,18260,18260,18260,0
20240729,193900,558758424670,18260,18260,18260,18260,0
20240729,193800,558758424670,18260,18260,18260,18260,0
20240729,193700,558758424670,18260,18260,18260,18260,0
20240729,193600,558758424670,18260,18260,18260,18260,0
20240729,193500,558758424670,18260,18260,18260,18260,0
20240729,193400,558758424670,18260,18260,18260,18260,0
20240729,193300,558758424670,18260,18260,18260,18260,0
20240729,193200,558758424670,18260,18260,18260,18260,0
20240729,193100,558758424670,18260,18260,18260,18260,0
20240729,193000,558758424670,18260,18260,18260,18260,0
20240729,192900,558758424670,18260,18260,18260,18260,0
20240729,192800,558758424670,18260,18260,18260,18260,0
20240729,192700,558758424670,18260,18260,18260,18260,0
20240729,192600,558758424670,18260,18260,18260,18260,0
20240729,192500,558758424670,18260,18260,18260,18260,0
20240729,192400,558758424670,18260,18260,18260,18260,0
20240729,192300,558758424670,18260,18260,18260,18260,0
20240729,192200,558758424670,18260,18260,18260,18260,0
20240729,192100,558758424670,18260,18260,18260,18260,0
20240729,192000,558758424670,18260,18260,18260,18260,0
20240729,191900,558758424670,18260,18260,18260,18260,0
20240729,191800,558758424670,18260,18260,18260,18260,0
20240729,191700,558758424670,18260,18260,18260,18260,0
20240729,191600,558758424670,18260,18260,18260,18260,0
20240729,191500,558758424670,18260,18260,18260,18260,0
20240729,191400,558758424670,18260,18260,18260,18260,0
20240729,191300,558758424670,18260,18260,18260,18260,0
20240729,191200,558758424670,18260,18260,18260,18260,293018
20240729,191100,558758424670,18260,18260,18260,18260,0
20240729,191000,558758424670,18260,18260,18260,18260,0
20240729,190900,558758424670,18260,18260,18260,18260,0
20240729,190800,558758424670,18260,18260,18260,18260,0
20240729,190700,558758424670,18260,18260,18260,18260,0
20240729,190600,558758424670,18260,18260,18260,18260,0
20240729,190500,558758424670,18260,18260,18260,18260,0
20240729,190400,558758424670,18260,18260,18260,18260,0
20240729,190300,558758424670,18260,18260,18260,18260,0
20240729,190200,558758424670,18260,18260,18260,18260,0
20240729,190100,558758424670,18260,18260,18260,18260,0
20240729,190000,558758424670,18260,18260,18260,18260,0
20240729,185900,558758424670,18260,18260,18260,18260,0
20240729,185800,558758424670,18260,18260,18260,18260,0
20240729,185700,558758424670,18260,18260,18260,18260,0
20240729,185600,558758424670,18260,18260,18260,18260,0
20240729,185500,558758424670,18260,18260,18260,18260,0
20240729,185400,558758424670,18260,18260,18260,18260,0
20240729,185300,558758424670,18260,18260,18260,18260,0
20240729,185200,558758424670,18260,18260,18260,18260,0
20240729,185100,558758424670,18260,18260,18260,18260,0
20240729,185000,558758424670,18260,18260,18260,18260,0
20240729,184900,558758424670,18260,18260,18260,18260,0
20240729,184800,558758424670,18260,18260,18260,18260,0
20240729,184700,558758424670,18260,18260,18260,18260,0
20240729,184600,558758424670,18260,18260,18260,18260,0
20240729,184500,558758424670,18260,18260,18260,18260,0
20240729,184400,558758424670,18260,18260,18260,18260,0
20240729,184300,558758424670,18260,18260,18260,18260,0
20240729,184200,558758424670,18260,18260,18260,18260,293018
20240729,184100,558758424670,18260,18260,18260,18260,0
20240729,184000,558758424670,18260,18260,18260,18260,0
20240729,183900,558758424670,18260,18260,18260,18260,0
20240729,183800,558758424670,18260,18260,18260,18260,0
20240729,183700,558758424670,18260,18260,18260,18260,0
20240729,183600,558758424670,18260,18260,18260,18260,0
20240729,183500,558758424670,18260,18260,18260,18260,0
20240729,183400,558758424670,18260,18260,18260,18260,0
20240729,183300,558758424670,18260,18260,18260,18260,0
20240729,183200,558758424670,18260,18260,18260,18260,0
20240729,183100,558758424670,18260,18260,18260,18260,0
20240729,183000,558758424670,18260,18260,18260,18260,0
20240729,182900,558758424670,18260,18260,18260,18260,0
20240729,182800,558758424670,18260,18260,18260,18260,0
20240729,182700,558758424670,18260,18260,18260,18260,0
20240729,182600,558758424670,18260,18260,18260,18260,0
20240729,182500,558758424670,18260,18260,18260,18260,0
20240729,182400,558758424670,18260,18260,18260,18260,0
20240729,182300,558758424670,18260,18260,18260,18260,0
20240729,182200,558758424670,18260,18260,18260,18260,0
20240729,182100,558758424670,18260,18260,18260,18260,0
20240729,182000,558758424670,18260,18260,18260,18260,0
20240729,181900,558758424670,18260,18260,18260,18260,0
20240729,181800,558758424670,18260,18260,18260,18260,0
20240729,181700,558758424670,18260,18260,18260,18260,0
20240729,181600,558758424670,18260,18260,18260,18260,0
20240729,181500,558758424670,18260,18260,18260,18260,0
20240729,181400,558758424670,18260,18260,18260,18260,0
20240729,181300,558758424670,18260,18260,18260,18260,0
20240729,181200,558758424670,18260,18260,18260,18260,293018
20240729,181100,558758424670,18260,18260,18260,18260,0
20240729,181000,558758424670,18260,18260,18260,18260,0
20240729,180900,558758424670,18260,18260,18260,18260,0
20240729,180800,558758424670,18260,18260,18260,18260,0
20240729,180700,558758424670,18260,18260,18260,18260,0
20240729,180600,558758424670,18260,18260,18260,18260,0
20240729,180500,558758424670,18260,18260,18260,18260,0
20240729,180400,558758424670,18260,18260,18260,18260,0
20240729,180300,558758424670,18260,18260,18260,18260,0
20240729,180200,558758424670,18260,18260,18260,18260,0
20240729,180100,558758424670,18260,18260,18260,18260,0
20240729,180000,558758424670,18260,18260,18260,18260,0
20240729,175900,558758424670,18260,18260,18260,18260,0
20240729,175800,558758424670,18260,18260,18260,18260,0
20240729,175700,558758424670,18260,18260,18260,18260,0
20240729,175600,558758424670,18260,18260,18260,18260,0
20240729,175500,558758424670,18260,18260,18260,18260,0
20240729,175400,558758424670,18260,18260,18260,18260,0
20240729,175300,558758424670,18260,18260,18260,18260,0
20240729,175200,558758424670,18260,18260,18260,18260,0
20240729,175100,558758424670,18260,18260,18260,18260,0
20240729,175000,558758424670,18260,18260,18260,18260,0
20240729,174900,558758424670,18260,18260,18260,18260,0
20240729,174800,558758424670,18260,18260,18260,18260,0
20240729,174700,558758424670,18260,18260,18260,18260,0
20240729,174600,558758424670,18260,18260,18260,18260,0
20240729,174500,558758424670,18260,18260,18260,18260,0
20240729,174400,558758424670,18260,18260,18260,18260,0
20240729,174300,558758424670,18260,18260,18260,18260,0
20240729,174200,558758424670,18260,18260,18260,18260,293018
20240729,174100,558758424670,18260,18260,18260,18260,0
20240729,174000,558758424670,18260,18260,18260,18260,0
20240729,173900,558758424670,18260,18260,18260,18260,0
20240729,173800,558758424670,18260,18260,18260,18260,0
20240729,173700,558758424670,18260,18260,18260,18260,0
20240729,173600,558758424670,18260,18260,18260,18260,0
20240729,173500,558758424670,18260,18260,18260,18260,0
20240729,173400,558758424670,18260,18260,18260,18260,0
20240729,173300,558758424670,18260,18260,18260,18260,0
20240729,173200,558758424670,18260,18260,18260,18260,0
20240729,173100,558758424670,18260,18260,18260,18260,0
20240729,173000,558758424670,18260,18260,18260,18260,0
20240729,172900,558758424670,18260,18260,18260,18260,0
20240729,172800,558758424670,18260,18260,18260,18260,0
20240729,172700,558758424670,18260,18260,18260,18260,0
20240729,172600,558758424670,18260,18260,18260,18260,0
20240729,172500,558758424670,18260,18260,18260,18260,0
20240729,172400,558758424670,18260,18260,18260,18260,0
20240729,172300,558758424670,18260,18260,18260,18260,0
20240729,172200,558758424670,18260,18260,18260,18260,0
20240729,172100,558758424670,18260,18260,18260,18260,0
20240729,172000,558758424670,18260,18260,18260,18260,0
20240729,171900,558758424670,18260,18260,18260,18260,0
20240729,171800,558758424670,18260,18260,18260,18260,0
20240729,171700,558758424670,18260,18260,18260,18260,0
20240729,171600,558758424670,18260,18260,18260,18260,0
20240729,171500,558758424670,18260,18260,18260,18260,0
20240729,171400,558758424670,18260,18260,18260,18260,0
20240729,171300,558758424670,18260,18260,18260,18260,0
20240729,171200,558758424670,18260,18260,18260,18260,293018
20240729,171100,558758424670,18260,18260,18260,18260,0
20240729,171000,558758424670,18260,18260,18260,18260,0
20240729,170900,558758424670,18260,18260,18260,18260,0
20240729,170800,558758424670,18260,18260,18260,18260,0
20240729,170700,558758424670,18260,18260,18260,18260,0
20240729,170600,558758424670,18260,18260,18260,18260,0
20240729,170500,558758424670,18260,18260,18260,18260,0
20240729,170400,558758424670,18260,18260,18260,18260,0
20240729,170300,558758424670,18260,18260,18260,18260,0
20240729,170200,558758424670,18260,18260,18260,18260,0
20240729,170100,558758424670,18260,18260,18260,18260,0
20240729,170000,558758424670,18260,18260,18260,18260,0
20240729,165900,558758424670,18260,18260,18260,18260,0
20240729,165800,558758424670,18260,18260,18260,18260,0
20240729,165700,558758424670,18260,18260,18260,18260,0
20240729,165600,558758424670,18260,18260,18260,18260,0
20240729,165500,558758424670,18260,18260,18260,18260,0
20240729,165400,558758424670,18260,18260,18260,18260,0
20240729,165300,558758424670,18260,18260,18260,18260,0
20240729,165200,558758424670,18260,18260,18260,18260,0
20240729,165100,558758424670,18260,18260,18260,18260,0
20240729,165000,558758424670,18260,18260,18260,18260,0
20240729,164900,558758424670,18260,18260,18260,18260,0
20240729,164800,558758424670,18260,18260,18260,18260,0
20240729,164700,558758424670,18260,18260,18260,18260,0
20240729,164600,558758424670,18260,18260,18260,18260,0
20240729,164500,558758424670,18260,18260,18260,18260,0
20240729,164400,558758424670,18260,18260,18260,18260,0
20240729,164300,558758424670,18260,18260,18260,18260,0
20240729,164200,558758424670,18260,18260,18260,18260,293018
20240729,164100,558758424670,18260,18260,18260,18260,0
20240729,164000,558758424670,18260,18260,18260,18260,0
20240729,163900,558758424670,18260,18260,18260,18260,0
20240729,163800,558758424670,18260,18260,18260,18260,0
20240729,163700,558758424670,18260,18260,18260,18260,0
20240729,163600,558758424670,18260,18260,18260,18260,0
20240729,163500,558758424670,18260,18260,18260,18260,0
20240729,163400,558758424670,18260,18260,18260,18260,0
20240729,163300,558758424670,18260,18260,18260,18260,0
20240729,163200,558758424670,18260,18260,18260,18260,0
20240729,163100,558758424670,18260,18260,18260,18260,0
20240729,163000,558758424670,18260,18260,18260,18260,0
20240729,162900,558758424670,18260,18260,18260,18260,0
20240729,162800,558758424670,18260,18260,18260,18260,0
20240729,162700,558758424670,18260,18260,18260,18260,0
20240729,162600,558758424670,18260,18260,18260,18260,0
20240729,162500,558758424670,18260,18260,18260,18260,0
20240729,162400,558758424670,18260,18260,18260,18260,0
20240729,162300,558758424670,18260,18260,18260,18260,0
20240729,162200,558758424670,18260,18260,18260,18260,0
20240729,162100,558758424670,18260,18260,18260,18260,0
20240729,162000,558758424670,18260,18260,18260,18260,0
20240729,161900,558758424670,18260,18260,18260,18260,0
20240729,161800,558758424670,18260,18260,18260,18260,0
20240729,161700,558758424670,18260,18260,18260,18260,0
20240729,161600,558758424670,18260,18260,18260,18260,0
20240729,161500,558758424670,18260,18260,18260,18260,0
20240729,161400,558758424670,18260,18260,18260,18260,0
20240729,161300,558758424670,18260,18260,18260,18260,0
20240729,161200,558758424670,18260,18260,18260,18260,293018
20240729,161100,558758424670,18260,18260,18260,18260,0
20240729,161000,558758424670,18260,18260,18260,18260,0
20240729,160900,558758424670,18260,18260,18260,18260,0
20240729,160800,558758424670,18260,18260,18260,18260,0
20240729,160700,558758424670,18260,18260,18260,18260,0
20240729,160600,558758424670,18260,18260,18260,18260,0
20240729,160500,558758424670,18260,18260,18260,18260,0
20240729,160400,558758424670,18260,18260,18260,18260,0
20240729,160300,558758424670,18260,18260,18260,18260,0
20240729,160200,558758424670,18260,18260,18260,18260,0
20240729,160100,558758424670,18260,18260,18260,18260,0
20240729,160000,558758424670,18260,18260,18260,18260,0
20240729,155900,558758424670,18260,18260,18260,18260,0
20240729,155800,558758424670,18260,18260,18260,18260,0
20240729,155700,558758424670,18260,18260,18260,18260,0
20240729,155600,558758424670,18260,18260,18260,18260,0
20240729,155500,558758424670,18260,18260,18260,18260,0
20240729,155400,558758424670,18260,18260,18260,18260,0
20240729,155300,558758424670,18260,18260,18260,18260,0
20240729,155200,558758424670,18260,18260,18260,18260,0
20240729,155100,558758424670,18260,18260,18260,18260,0
20240729,155000,558758424670,18260,18260,18260,18260,0
20240729,154900,558758424670,18260,18260,18260,18260,0
20240729,154800,558758424670,18260,18260,18260,18260,0
20240729,154700,558758424670,18260,18260,18260,18260,0
20240729,154600,558758424670,18260,18260,18260,18260,0
20240729,154500,558758424670,18260,18260,18260,18260,0
20240729,154400,558758424670,18260,18260,18260,18260,0
20240729,154300,558758424670,18260,18260,18260,18260,0
20240729,154200,558758424670,18260,18260,18260,18260,293018
20240729,154100,558758424670,18260,18260,18260,18260,0
20240729,154000,558758424670,18260,18260,18260,18260,0
20240729,153900,558758424670,18260,18260,18260,18260,0
20240729,153800,558758424670,18260,18260,18260,18260,0
20240729,153700,558758424670,18260,18260,18260,18260,0
20240729,153600,558758424670,18260,18260,18260,18260,0
20240729,153500,558758424670,18260,18260,18260,18260,0
20240729,153400,558758424670,18260,18260,18260,18260,0
20240729,153300,558758424670,18260,18260,18260,18260,0
20240729,153200,558758424670,18260,18260,18260,18260,0
20240729,153100,558758424670,18260,18260,18260,18260,0
20240729,153000,558758424670,18260,18260,18260,18260,293018
20240729,152900,553407915990,18270,18270,18270,18270,0
20240729,152800,553407915990,18270,18270,18270,18270,0
20240729,152700,553407915990,18270,18270,18270,18270,0
20240729,152600,553407915990,18270,18270,18270,18270,0
20240729,152500,553407915990,18270,18270,18270,18270,0
20240729,152400,553407915990,18270,18270,18270,18270,0
20240729,152300,553407915990,18270,18270,18270,18270,0
20240729,152200,553407915990,18270,18270,18270,18270,0
20240729,152100,553407915990,18270,18270,18270,18270,0
20240729,152000,553407915990,18270,18270,18270,18270,0
20240729,151900,553407915990,18270,18290,18290,18230,149428
20240729,151800,550678845980,18290,18290,18300,18230,124565
20240729,151700,548403605850,18280,18370,18370,18270,94348
20240729,151600,546676225120,18360,18380,18390,18350,60202
20240729,151500,545570318810,18380,18360,18410,18260,127191
20240729,151400,543239239890,18360,18450,18450,18350,42202
20240729,151300,542462497060,18450,18490,18490,18330,122967
20240729,151200,540200839720,18480,18460,18490,18440,44184
20240729,151100,539385155980,18460,18540,18550,18460,35267
20240729,151000,538732723490,18540,18480,18560,18480,49278
20240729,150900,537819910060,18480,18520,18520,18470,37582
20240729,150800,537124668130,18490,18490,18510,18470,56907
20240729,150700,536072487730,18480,18480,18520,18450,82650
20240729,150600,534544805650,18470,18420,18500,18400,88001
20240729,150500,532921213070,18420,18460,18490,18350,204937
20240729,150400,529149533270,18470,18580,18620,18430,172911
20240729,150300,525949549300,18580,18660,18670,18580,44275
20240729,150200,525124720590,18670,18690,18700,18660,30648
20240729,150100,524552190680,18690,18640,18700,18620,29011
20240729,150000,524010836080,18640,18720,18720,18590,74006
20240729,145900,522632686930,18710,18720,18720,18630,61552
20240729,145800,521483379920,18720,18740,18750,18710,16123
20240729,145700,521181366580,18730,18760,18770,18720,20663
20240729,145600,520793972800,18760,18710,18770,18700,26734
20240729,145500,520292889420,18710,18770,18770,18700,37166
20240729,145400,519596496210,18770,18670,18770,18670,47420
20240729,145300,518708493130,18670,18680,18680,18620,43556
20240729,145200,517896188730,18670,18620,18740,18600,83286
20240729,145100,516339159540,18620,18680,18680,18610,59562
20240729,145000,515228795080,18670,18590,18680,18560,111933
20240729,144900,513145519140,18600,18770,18800,18550,310930
20240729,144800,507347925460,18770,18890,18890,18770,123855
20240729,144700,505019052530,18880,18890,18930,18880,47042
20240729,144600,504129481310,18890,18870,18900,18860,40866
20240729,144500,503357805760,18860,18850,18870,18840,43482
20240729,144400,502537708550,18850,18840,18910,18770,142324
20240729,144300,499857606070,18840,19010,19010,18730,260630
20240729,144200,494948278380,19010,19050,19050,18950,139700
20240729,144100,492294499520,19040,19070,19100,19040,39604
20240729,144000,491539492680,19060,19120,19120,19050,57436
20240729,143900,490443561560,19120,19130,19140,19120,15758
20240729,143800,490142155240,19130,19130,19140,19110,25553
20240729,143700,489653634050,19140,19180,19180,19130,22501
20240729,143600,489222530350,19180,19150,19190,19150,34275
20240729,143500,488565216810,19150,19180,19190,19150,34745
20240729,143400,487899072330,19170,19110,19180,19100,31535
20240729,143300,487295313900,19110,19160,19160,19100,49946
20240729,143200,486339752960,19160,19140,19170,19130,27084
20240729,143100,485821098380,19150,19190,19190,19130,41997
20240729,143000,485016576240,19180,19180,19240,19130,131645
20240729,142900,482489254890,19190,19070,19200,19060,149345
20240729,142800,479628979830,19070,19090,19100,19070,28644
20240729,142700,479082093610,19090,19030,19110,19020,49389
20240729,142600,478139791390,19030,19010,19040,19000,11582
20240729,142500,477919528550,19010,19010,19030,19000,17978
20240729,142400,477577713990,19020,19040,19040,19010,14095
20240729,142300,477309607410,19030,19010,19040,19010,15114
20240729,142200,477022094520,19020,19060,19060,19010,27719
20240729,142100,476494708600,19050,19070,19090,19050,22269
20240729,142000,476070150400,19080,19060,19100,19040,30003
20240729,141900,475497855930,19060,19020,19120,19000,111986
20240729,141800,473360748290,19020,19020,19050,19020,20338
20240729,141700,472973585250,19030,19000,19030,18970,25307
20240729,141600,472493005490,18990,18960,19000,18960,40375
20240729,141500,471726577950,18970,18970,19000,18960,29145
20240729,141400,471173511760,18970,19030,19030,18970,24901
20240729,141300,470700628800,19020,19020,19060,18980,37083
20240729,141200,469995954920,19020,19060,19060,19020,21640
20240729,141100,469583801010,19060,18980,19060,18980,31259
20240729,141000,468988928020,18980,19030,19040,18970,39566
20240729,140900,468237089870,19040,19030,19040,18980,67739
20240729,140800,466949797000,19040,19040,19060,19030,18999
20240729,140700,466587939520,19040,18990,19050,18990,29803
20240729,140600,466020957660,19000,19070,19080,18990,110739
20240729,140500,463913897180,19080,19130,19160,19030,109267
20240729,140400,461827160640,19140,19080,19140,19080,60134
20240729,140300,460677276370,19090,19080,19130,19080,43485
20240729,140200,459846544070,19080,19080,19120,19070,55063
20240729,140100,458794715020,19070,19040,19090,19010,59247
20240729,140000,457666985140,19050,19090,19160,19010,129779
20240729,135900,455188778610,19090,19040,19110,19010,63377
20240729,135800,453980171870,19040,19070,19090,19030,33767
20240729,135700,453336301270,19060,19120,19120,18990,106443
20240729,135600,451309404980,19120,19060,19120,19060,69480
20240729,135500,449982698880,19040,19030,19110,19030,99760
20240729,135400,448080264650,19040,19030,19100,19010,120453
20240729,135300,445785836930,19070,19070,19150,19040,371551
20240729,135200,438691918160,19050,19050,19050,19050,0
20240729,135100,438691918160,19050,19050,19050,19050,0
20240729,135000,438691918160,19050,18810,19050,18810,462726
20240729,134900,429916285580,18820,18810,18820,18800,26326
20240729,134800,429420978560,18810,18770,18810,18760,25345
20240729,134700,428944798640,18770,18770,18780,18760,8298
20240729,134600,428789035810,18770,18780,18780,18750,15282
20240729,134500,428502207490,18780,18730,18790,18720,20143
20240729,134400,428124093950,18730,18710,18730,18700,14144
20240729,134300,427859424550,18710,18740,18770,18710,29854
20240729,134200,427299902760,18730,18750,18750,18690,31701
20240729,134100,426706705980,18750,18750,18760,18750,11605
20240729,134000,426489085700,18750,18770,18780,18750,17325
20240729,133900,426164067860,18770,18810,18820,18770,15479
20240729,133800,425873229030,18810,18800,18810,18770,15145
20240729,133700,425588666650,18790,18810,18820,18790,30945
20240729,133600,425006558700,18820,18790,18830,18780,36657
20240729,133500,424316833860,18770,18800,18810,18750,24461
20240729,133400,423857604010,18800,18770,18840,18760,71030
20240729,133300,422521733560,18770,18750,18790,18710,26522
20240729,133200,422024009990,18750,18680,18760,18670,21218
20240729,133100,421626934740,18670,18680,18690,18670,16187
20240729,133000,421324557000,18690,18720,18720,18680,16621
20240729,132900,421013897630,18710,18730,18730,18710,7043
20240729,132800,420882055710,18730,18730,18770,18720,11613
20240729,132700,420664383420,18730,18690,18800,18680,27206
20240729,132600,420154562050,18690,18690,18710,18690,7188
20240729,132500,420020159360,18700,18720,18720,18700,8167
20240729,132400,419867387180,18720,18710,18720,18700,8049
20240729,132300,419716791540,18710,18710,18730,18700,10842
20240729,132200,419513916870,18710,18680,18710,18680,12002
20240729,132100,419289543830,18680,18740,18750,18670,34274
20240729,132000,418648476130,18730,18800,18810,18730,22649
20240729,131900,418223341250,18810,18760,18810,18750,20934
20240729,131800,417830339130,18750,18810,18820,18750,36052
20240729,131700,417152854220,18810,18670,18810,18660,61146
20240729,131600,416005862060,18670,18690,18690,18660,10914
20240729,131500,415802033650,18680,18680,18690,18670,18977
20240729,131400,415447667750,18680,18690,18700,18680,12233
20240729,131300,415219067360,18690,18660,18750,18660,26663
20240729,131200,414720692610,18660,18750,18760,18660,56843
20240729,131100,413657760470,18760,18780,18790,18750,7842
20240729,131000,413510557680,18780,18750,18800,18730,23556
20240729,130900,413068795190,18750,18770,18780,18740,10409
20240729,130800,412873568110,18760,18780,18780,18760,7554
20240729,130700,412731786180,18770,18730,18780,18720,15440
20240729,130600,412442397660,18720,18730,18750,18720,17980
20240729,130500,412105640720,18740,18800,18800,18730,23271
20240729,130400,411669065210,18800,18800,18810,18790,15898
20240729,130300,411370188260,18800,18800,18820,18790,23461
20240729,130200,410928911970,18800,18770,18820,18730,32709
20240729,130100,410315154740,18770,18760,18770,18750,22584
20240729,130000,409891442180,18770,18730,18780,18730,30129
20240729,125900,409326199020,18740,18700,18740,18680,44085
20240729,125800,408501555760,18710,18730,18750,18670,75881
20240729,125700,407082286620,18730,18810,18830,18710,94953
20240729,125600,405301692950,18810,18860,18860,18790,21380
20240729,125500,404899513860,18850,18820,18870,18810,16494
20240729,125400,404588605770,18820,18860,18870,18780,44625
20240729,125300,403748891810,18870,18840,18900,18810,58449
20240729,125200,402646654010,18840,18890,18900,18830,38069
20240729,125100,401928455470,18900,18880,18900,18860,23440
20240729,125000,401485974710,18870,18850,18910,18830,38809
20240729,124900,400753189370,18850,18930,18930,18840,57372
20240729,124800,399670016560,18920,18950,18970,18900,93112
20240729,124700,397906479470,18950,18900,18960,18890,111355
20240729,124600,395797964720,18890,18840,18920,18840,52165
20240729,124500,394812768390,18850,18890,18930,18830,90448
20240729,124400,393105261870,18890,18850,18920,18850,92061
20240729,124300,391365560660,18840,18800,18890,18790,125349
20240729,124200,389001752340,18800,18750,18820,18740,37554
20240729,124100,388295938310,18740,18810,18830,18730,61658
20240729,124000,387137678320,18810,18750,18810,18750,34387
20240729,123900,386491401890,18780,18800,18810,18740,60918
20240729,123800,385347747510,18810,18740,18810,18740,71639
20240729,123700,384002520480,18750,18780,18790,18740,95977
20240729,123600,382201324630,18760,18640,18780,18630,154867
20240729,123500,379302062990,18630,18630,18640,18600,30238
20240729,123400,378739068100,18630,18600,18650,18520,51826
20240729,123300,377775081150,18610,18490,18610,18480,60531
20240729,123200,376650850570,18490,18470,18500,18470,5472
20240729,123100,376549703280,18470,18460,18490,18450,15308
20240729,123000,376267045180,18460,18480,18480,18450,26047
20240729,122900,375786187570,18480,18500,18520,18480,28101
20240729,122800,375266468700,18510,18480,18510,18480,14942
20240729,122700,374990129950,18490,18490,18510,18480,19570
20240729,122600,374628310450,18480,18530,18540,18480,25392
20240729,122500,374158405480,18530,18570,18570,18490,51382
20240729,122400,373206245210,18570,18610,18620,18550,38235
20240729,122300,372495479770,18610,18620,18670,18600,89404
20240729,122200,370828839070,18630,18590,18630,18570,69297
20240729,122100,369540250410,18580,18460,18600,18460,73035
20240729,122000,368185354780,18450,18460,18460,18420,17944
20240729,121900,367854511270,18460,18480,18490,18420,40100
20240729,121800,367114682410,18490,18510,18520,18480,16131
20240729,121700,366816272670,18500,18520,18530,18500,16701
20240729,121600,366507034010,18520,18530,18530,18500,41174
20240729,121500,365744581730,18530,18480,18530,18480,69183
20240729,121400,364464042510,18480,18440,18490,18430,31542
20240729,121300,363881590260,18440,18410,18450,18400,21277
20240729,121200,363489388800,18410,18470,18470,18400,40049
20240729,121100,362751584700,18470,18440,18470,18410,33231
20240729,121000,362138878690,18430,18360,18430,18350,42025
20240729,120900,361365410030,18360,18350,18410,18340,43767
20240729,120800,360560917610,18350,18380,18380,18340,43535
20240729,120700,359761901860,18370,18350,18380,18330,53793
20240729,120600,358774791570,18350,18390,18400,18350,42637
20240729,120500,357991377670,18400,18440,18440,18360,61693
20240729,120400,356856984720,18440,18430,18490,18370,104082
20240729,120300,354940455380,18420,18480,18490,18420,73721
20240729,120200,353581051300,18480,18530,18540,18480,31803
20240729,120100,352992081880,18530,18520,18550,18460,47413
20240729,120000,352115098310,18520,18530,18570,18520,34184
20240729,115900,351481134220,18530,18550,18570,18470,115165
20240729,115800,349349254230,18540,18580,18590,18540,23454
20240729,115700,348913759950,18580,18620,18620,18580,21660
20240729,115600,348510817610,18620,18560,18630,18550,50126
20240729,115500,347579260070,18560,18600,18600,18520,56965
20240729,115400,346522419070,18590,18550,18630,18530,95963
20240729,115300,344738875860,18560,18680,18690,18550,135711
20240729,115200,342214516200,18680,18760,18760,18660,48511
20240729,115100,341307180200,18750,18760,18770,18720,30501
20240729,115000,340735424770,18770,18780,18790,18760,21097
20240729,114900,340339369900,18790,18830,18850,18770,30110
20240729,114800,339773013250,18830,18780,18840,18740,53187
20240729,114700,338774005210,18780,18790,18810,18770,43214
20240729,114600,337961984530,18790,18750,18790,18750,42016
20240729,114500,337173004490,18750,18730,18770,18660,121277
20240729,114400,334904855650,18720,18830,18840,18710,120157
20240729,114300,332649555090,18830,18860,18860,18810,77124
20240729,114200,331197442230,18860,18880,18900,18840,43605
20240729,114100,330374794790,18870,18860,18890,18850,24690
20240729,114000,329908703720,18850,18900,18910,18850,66201
20240729,113900,328658942450,18900,18950,18960,18880,71074
20240729,113800,327314628930,18950,18930,18950,18920,58210
20240729,113700,326212378900,18930,18880,18950,18860,119957
20240729,113600,323944171750,18870,18880,18890,18860,38545
20240729,113500,323216555020,18880,18830,18890,18830,57826
20240729,113400,322125727920,18840,18820,18860,18800,49353
20240729,113300,321197027140,18810,18830,18880,18810,67432
20240729,113200,319926450630,18840,18870,18900,18820,71664
20240729,113100,318574787530,18870,18800,18900,18790,97505
20240729,113000,316736410100,18800,18890,18890,18800,106207
20240729,112900,314735245890,18880,18890,18900,18820,131579
20240729,112800,312253317670,18890,18820,18890,18810,110157
20240729,112700,310177687350,18830,18770,18840,18750,96572
20240729,112600,308361518110,18770,18750,18820,18730,168132
20240729,112500,305203883150,18740,18670,18750,18650,128948
20240729,112400,302793346150,18670,18610,18690,18590,85661
20240729,112300,301195294030,18610,18650,18650,18550,81786
20240729,112200,299674230090,18650,18640,18650,18620,51101
20240729,112100,298721734680,18630,18610,18680,18600,84691
20240729,112000,297143628850,18610,18610,18650,18580,111716
20240729,111900,295063526670,18600,18520,18690,18510,273986
20240729,111800,289964553300,18520,18510,18550,18480,84464
20240729,111700,288400437950,18520,18450,18530,18450,66057
20240729,111600,287178585080,18460,18420,18480,18420,31771
20240729,111500,286592387850,18420,18460,18470,18410,29424
20240729,111400,286049961170,18470,18450,18520,18430,43105
20240729,111300,285253277720,18430,18440,18500,18410,39769
20240729,111200,284520247120,18430,18480,18620,18330,273333
20240729,111100,279471653500,18480,18460,18540,18450,84725
20240729,111000,277903546180,18460,18400,18470,18390,51232
20240729,110900,276958755080,18390,18450,18450,18380,74970
20240729,110800,275579214050,18450,18440,18500,18430,45888
20240729,110700,274731745130,18430,18490,18530,18410,83338
20240729,110600,273193332040,18490,18530,18600,18490,136902
20240729,110500,270653366320,18530,18370,18540,18370,114106
20240729,110400,268546705030,18370,18420,18450,18370,104388
20240729,110300,266625079550,18420,18440,18480,18420,74423
20240729,110200,265253158650,18440,18440,18510,18430,68915
20240729,110100,263981232210,18450,18510,18510,18420,134644
20240729,110000,261497227880,18500,18530,18580,18410,124766
20240729,105900,259189676600,18520,18620,18630,18500,171158
20240729,105800,256010321730,18620,18540,18650,18510,195392
20240729,105700,252380404910,18540,18440,18600,18430,260267
20240729,105600,247556342890,18430,18400,18460,18320,137579
20240729,105500,245026788790,18410,18510,18540,18320,241209
20240729,105400,240583849630,18500,18420,18580,18410,416485
20240729,105300,232878282190,18420,18430,18440,18300,221389
20240729,105200,228814799820,18440,18400,18470,18400,183156
20240729,105100,225437561660,18400,18330,18440,18320,231450
20240729,105000,221183036870,18330,18160,18350,18150,254680
20240729,104900,216524186370,18160,18220,18240,18150,142440
20240729,104800,213933499960,18230,18150,18230,18120,196159
20240729,104700,210367012200,18160,18000,18190,17990,379954
20240729,104600,203492159790,17990,17900,18000,17860,208879
20240729,104500,199742245150,17900,17960,17970,17860,127698
20240729,104400,197455953180,17950,17980,17980,17910,127087
20240729,104300,195177056310,17980,17860,17980,17840,236209
20240729,104200,190946745780,17860,17710,17900,17700,264144
20240729,104100,186236632550,17720,17680,17740,17660,50449
20240729,104000,185343855530,17680,17720,17790,17650,125451
20240729,103900,183121733440,17710,17710,17790,17650,141357
20240729,103800,180614896960,17710,17740,17750,17660,124311
20240729,103700,178413840830,17740,17630,17740,17630,190500
20240729,103600,175042291480,17640,17640,17650,17600,126333
20240729,103500,172815291620,17620,17540,17650,17530,190681
20240729,103400,169459825870,17530,17430,17560,17380,162053
20240729,103300,166623519690,17430,17390,17440,17340,43025
20240729,103200,165874788000,17360,17400,17400,17340,44214
20240729,103100,165107092520,17400,17400,17430,17360,30316
20240729,103000,164579963500,17380,17460,17470,17350,60081
20240729,102900,163534120060,17460,17480,17490,17410,66877
20240729,102800,162366187830,17480,17310,17480,17300,91691
20240729,102700,160769271150,17310,17250,17350,17250,28180
20240729,102600,160281774890,17250,17290,17300,17250,40829
20240729,102500,159576673980,17290,17360,17360,17290,32294
20240729,102400,159017511370,17350,17340,17380,17330,21943
20240729,102300,158636590220,17340,17300,17370,17270,52728
20240729,102200,157723480300,17300,17350,17350,17280,50435
20240729,102100,156850272990,17350,17320,17350,17320,71433
20240729,102000,155611977070,17330,17240,17330,17230,64080
20240729,101900,154503372270,17240,17480,17510,17220,234456
20240729,101800,150441869880,17480,17590,17610,17470,147705
20240729,101700,147853627410,17590,17530,17610,17530,243918
20240729,101600,143567929900,17530,17440,17580,17400,261617
20240729,101500,138988237770,17440,17410,17460,17400,87539
20240729,101400,137462421980,17400,17480,17500,17330,227436
20240729,101300,133497147620,17480,17290,17500,17280,427658
20240729,101200,126049318820,17290,17120,17300,17120,136782
20240729,101100,123692523050,17130,17090,17140,17080,17592
20240729,101000,123391393820,17090,17150,17180,17080,51244
20240729,100900,122513542110,17150,17030,17170,17020,77511
20240729,100800,121186993450,17030,17090,17100,16910,171434
20240729,100700,118274200790,17100,17160,17180,17020,127147
20240729,100600,116100820760,17160,17220,17250,17150,65566
20240729,100500,114974118330,17210,17220,17260,17160,43026
20240729,100400,114233096490,17220,17300,17310,17120,118945
20240729,100300,112186025290,17290,17270,17390,17230,114309
20240729,100200,110206965220,17270,17210,17320,17210,64222
20240729,100100,109098305160,17220,17200,17330,17180,53820
20240729,100000,108169436360,17190,17220,17350,17140,174577
20240729,095900,105158309970,17230,17220,17350,17180,128126
20240729,095800,102946160730,17220,17200,17320,17190,166837
20240729,095700,100066346030,17190,17220,17260,17150,84458
20240729,095600,98614202020,17220,17230,17240,17090,170632
20240729,095500,95683886270,17230,17380,17390,17150,243665
20240729,095400,91473127460,17370,17150,17410,17150,312459
20240729,095300,86069194350,17150,17170,17280,17080,255475
20240729,095200,81681583320,17170,17340,17420,16850,615957
20240729,095100,71097937220,17350,17320,17420,17290,506773
20240729,095000,62308539670,17260,17260,17260,17260,0
20240729,094900,62308539670,17260,16840,17260,16820,708977
20240729,094800,50202861690,16850,15960,16890,15950,577195
20240729,094700,40627903630,15960,15980,15990,15900,84942
20240729,094600,39272742040,15980,16150,16180,15980,121062
20240729,094500,37329275570,16150,16110,16290,16090,144046
20240729,094400,34999538680,16140,16190,16240,15920,230198
20240729,094300,31292025240,16190,16760,16800,16190,285711
20240729,094200,26574095240,16740,16280,16780,16230,204965
20240729,094100,23188143910,16280,16250,16290,16230,8656
20240729,094000,23047378720,16260,16230,16270,16200,17704
20240729,093900,22760251460,16230,16280,16330,16230,47647
20240729,093800,21984012960,16280,16260,16290,16250,16679
20240729,093700,21712779010,16270,16320,16330,16250,26628
20240729,093600,21279276360,16330,16380,16390,16280,32158
20240729,093500,20754045470,16380,16360,16410,16330,74737
20240729,093400,19529937830,16350,16180,16360,16160,144408
20240729,093300,17179942550,16170,16180,16190,16120,18833
20240729,093200,16875761910,16180,16090,16200,16090,52495
20240729,093100,16026722070,16090,16070,16120,16030,20604
20240729,093000,15695187870,16070,16080,16090,16060,11311
20240729,092900,15513282110,16090,15980,16100,15980,26210
20240729,092800,15092273530,15980,16020,16020,15980,18203
20240729,092700,14800961930,16010,16050,16050,16010,12353
20240729,092600,14602994210,16050,16100,16100,16040,7727
20240729,092500,14478854480,16100,16040,16110,16020,31827
20240729,092400,13967148940,16020,16030,16040,16000,14603
20240729,092300,13733221940,16020,16080,16090,16020,8690
20240729,092200,13593765710,16080,16010,16090,16000,10497
20240729,092100,13425168200,16080,15990,16080,15940,20919
20240729,092000,13090346660,15990,15960,16020,15960,14737
20240729,091900,12854517910,15960,15910,15970,15910,6277
20240729,091800,12754496820,15910,15990,15990,15910,20423
20240729,091700,12429024990,15970,16000,16090,15970,19329
20240729,091600,12119339430,16010,15990,16050,15950,30265
20240729,091500,11634990020,15990,16070,16070,15990,35066
20240729,091400,11072655300,16060,16130,16190,16060,60251
20240729,091300,10100540430,16130,15980,16140,15980,67992
20240729,091200,9007715990,15980,16000,16010,15910,31603
20240729,091100,8503147930,16000,15860,16010,15860,68869
20240729,091000,7404050070,15860,15920,15940,15640,44291
20240729,090900,6702149430,15910,15790,15950,15780,66092
20240729,090800,5653432720,15800,15660,15800,15650,16561
20240729,090700,5393001510,15660,15600,15770,15590,23677
20240729,090600,5021278200,15590,15540,15610,15530,6739
20240729,090500,4916340710,15540,15640,15650,15500,33360
20240729,090400,4397058770,15640,15600,15660,15590,13655
20240729,090300,4183795320,15600,15730,15730,15590,52019
20240729,090200,3370204430,15720,15720,15780,15710,24023
20240729,090100,2991874300,15790,15710,15830,15640,71039
20240729,090000,1873037720,15700,15700,15780,15700,119168