KissMeData/358570/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,213200,9462347180,12460,12460,12460,12460,5632
20240715,213100,9462347180,12460,12460,12460,12460,0
20240715,213000,9462347180,12460,12460,12460,12460,0
20240715,212900,9462347180,12460,12460,12460,12460,0
20240715,212800,9462347180,12460,12460,12460,12460,0
20240715,212700,9462347180,12460,12460,12460,12460,0
20240715,212600,9462347180,12460,12460,12460,12460,0
20240715,212500,9462347180,12460,12460,12460,12460,0
20240715,212400,9462347180,12460,12460,12460,12460,0
20240715,212300,9462347180,12460,12460,12460,12460,0
20240715,212200,9462347180,12460,12460,12460,12460,0
20240715,212100,9462347180,12460,12460,12460,12460,0
20240715,212000,9462347180,12460,12460,12460,12460,0
20240715,211900,9462347180,12460,12460,12460,12460,0
20240715,211800,9462347180,12460,12460,12460,12460,0
20240715,211700,9462347180,12460,12460,12460,12460,0
20240715,211600,9462347180,12460,12460,12460,12460,0
20240715,211500,9462347180,12460,12460,12460,12460,0
20240715,211400,9462347180,12460,12460,12460,12460,0
20240715,211300,9462347180,12460,12460,12460,12460,0
20240715,211200,9462347180,12460,12460,12460,12460,0
20240715,211100,9462347180,12460,12460,12460,12460,0
20240715,211000,9462347180,12460,12460,12460,12460,0
20240715,210900,9462347180,12460,12460,12460,12460,0
20240715,210800,9462347180,12460,12460,12460,12460,0
20240715,210700,9462347180,12460,12460,12460,12460,0
20240715,210600,9462347180,12460,12460,12460,12460,0
20240715,210500,9462347180,12460,12460,12460,12460,0
20240715,210400,9462347180,12460,12460,12460,12460,0
20240715,210300,9462347180,12460,12460,12460,12460,0
20240715,210200,9462347180,12460,12460,12460,12460,5632
20240715,210100,9462347180,12460,12460,12460,12460,0
20240715,210000,9462347180,12460,12460,12460,12460,0
20240715,205900,9462347180,12460,12460,12460,12460,0
20240715,205800,9462347180,12460,12460,12460,12460,0
20240715,205700,9462347180,12460,12460,12460,12460,0
20240715,205600,9462347180,12460,12460,12460,12460,0
20240715,205500,9462347180,12460,12460,12460,12460,0
20240715,205400,9462347180,12460,12460,12460,12460,0
20240715,205300,9462347180,12460,12460,12460,12460,0
20240715,205200,9462347180,12460,12460,12460,12460,0
20240715,205100,9462347180,12460,12460,12460,12460,0
20240715,205000,9462347180,12460,12460,12460,12460,0
20240715,204900,9462347180,12460,12460,12460,12460,0
20240715,204800,9462347180,12460,12460,12460,12460,0
20240715,204700,9462347180,12460,12460,12460,12460,0
20240715,204600,9462347180,12460,12460,12460,12460,0
20240715,204500,9462347180,12460,12460,12460,12460,0
20240715,204400,9462347180,12460,12460,12460,12460,0
20240715,204300,9462347180,12460,12460,12460,12460,0
20240715,204200,9462347180,12460,12460,12460,12460,0
20240715,204100,9462347180,12460,12460,12460,12460,0
20240715,204000,9462347180,12460,12460,12460,12460,0
20240715,203900,9462347180,12460,12460,12460,12460,0
20240715,203800,9462347180,12460,12460,12460,12460,0
20240715,203700,9462347180,12460,12460,12460,12460,0
20240715,203600,9462347180,12460,12460,12460,12460,0
20240715,203500,9462347180,12460,12460,12460,12460,0
20240715,203400,9462347180,12460,12460,12460,12460,0
20240715,203300,9462347180,12460,12460,12460,12460,0
20240715,203200,9462347180,12460,12460,12460,12460,5632
20240715,203100,9462347180,12460,12460,12460,12460,0
20240715,203000,9462347180,12460,12460,12460,12460,0
20240715,202900,9462347180,12460,12460,12460,12460,0
20240715,202800,9462347180,12460,12460,12460,12460,0
20240715,202700,9462347180,12460,12460,12460,12460,0
20240715,202600,9462347180,12460,12460,12460,12460,0
20240715,202500,9462347180,12460,12460,12460,12460,0
20240715,202400,9462347180,12460,12460,12460,12460,0
20240715,202300,9462347180,12460,12460,12460,12460,0
20240715,202200,9462347180,12460,12460,12460,12460,0
20240715,202100,9462347180,12460,12460,12460,12460,0
20240715,202000,9462347180,12460,12460,12460,12460,0
20240715,201900,9462347180,12460,12460,12460,12460,0
20240715,201800,9462347180,12460,12460,12460,12460,0
20240715,201700,9462347180,12460,12460,12460,12460,0
20240715,201600,9462347180,12460,12460,12460,12460,0
20240715,201500,9462347180,12460,12460,12460,12460,0
20240715,201400,9462347180,12460,12460,12460,12460,0
20240715,201300,9462347180,12460,12460,12460,12460,0
20240715,201200,9462347180,12460,12460,12460,12460,0
20240715,201100,9462347180,12460,12460,12460,12460,0
20240715,201000,9462347180,12460,12460,12460,12460,0
20240715,200900,9462347180,12460,12460,12460,12460,0
20240715,200800,9462347180,12460,12460,12460,12460,0
20240715,200700,9462347180,12460,12460,12460,12460,0
20240715,200600,9462347180,12460,12460,12460,12460,0
20240715,200500,9462347180,12460,12460,12460,12460,0
20240715,200400,9462347180,12460,12460,12460,12460,0
20240715,200300,9462347180,12460,12460,12460,12460,0
20240715,200200,9462347180,12460,12460,12460,12460,5632
20240715,200100,9462347180,12460,12460,12460,12460,0
20240715,200000,9462347180,12460,12460,12460,12460,0
20240715,195900,9462347180,12460,12460,12460,12460,0
20240715,195800,9462347180,12460,12460,12460,12460,0
20240715,195700,9462347180,12460,12460,12460,12460,0
20240715,195600,9462347180,12460,12460,12460,12460,0
20240715,195500,9462347180,12460,12460,12460,12460,0
20240715,195400,9462347180,12460,12460,12460,12460,0
20240715,195300,9462347180,12460,12460,12460,12460,0
20240715,195200,9462347180,12460,12460,12460,12460,0
20240715,195100,9462347180,12460,12460,12460,12460,0
20240715,195000,9462347180,12460,12460,12460,12460,0
20240715,194900,9462347180,12460,12460,12460,12460,0
20240715,194800,9462347180,12460,12460,12460,12460,0
20240715,194700,9462347180,12460,12460,12460,12460,0
20240715,194600,9462347180,12460,12460,12460,12460,0
20240715,194500,9462347180,12460,12460,12460,12460,0
20240715,194400,9462347180,12460,12460,12460,12460,0
20240715,194300,9462347180,12460,12460,12460,12460,0
20240715,194200,9462347180,12460,12460,12460,12460,0
20240715,194100,9462347180,12460,12460,12460,12460,0
20240715,194000,9462347180,12460,12460,12460,12460,0
20240715,193900,9462347180,12460,12460,12460,12460,0
20240715,193800,9462347180,12460,12460,12460,12460,0
20240715,193700,9462347180,12460,12460,12460,12460,0
20240715,193600,9462347180,12460,12460,12460,12460,0
20240715,193500,9462347180,12460,12460,12460,12460,0
20240715,193400,9462347180,12460,12460,12460,12460,0
20240715,193300,9462347180,12460,12460,12460,12460,0
20240715,193200,9462347180,12460,12460,12460,12460,5632
20240715,193100,9462347180,12460,12460,12460,12460,0
20240715,193000,9462347180,12460,12460,12460,12460,0
20240715,192900,9462347180,12460,12460,12460,12460,0
20240715,192800,9462347180,12460,12460,12460,12460,0
20240715,192700,9462347180,12460,12460,12460,12460,0
20240715,192600,9462347180,12460,12460,12460,12460,0
20240715,192500,9462347180,12460,12460,12460,12460,0
20240715,192400,9462347180,12460,12460,12460,12460,0
20240715,192300,9462347180,12460,12460,12460,12460,0
20240715,192200,9462347180,12460,12460,12460,12460,0
20240715,192100,9462347180,12460,12460,12460,12460,0
20240715,192000,9462347180,12460,12460,12460,12460,0
20240715,191900,9462347180,12460,12460,12460,12460,0
20240715,191800,9462347180,12460,12460,12460,12460,0
20240715,191700,9462347180,12460,12460,12460,12460,0
20240715,191600,9462347180,12460,12460,12460,12460,0
20240715,191500,9462347180,12460,12460,12460,12460,0
20240715,191400,9462347180,12460,12460,12460,12460,0
20240715,191300,9462347180,12460,12460,12460,12460,0
20240715,191200,9462347180,12460,12460,12460,12460,0
20240715,191100,9462347180,12460,12460,12460,12460,0
20240715,191000,9462347180,12460,12460,12460,12460,0
20240715,190900,9462347180,12460,12460,12460,12460,0
20240715,190800,9462347180,12460,12460,12460,12460,0
20240715,190700,9462347180,12460,12460,12460,12460,0
20240715,190600,9462347180,12460,12460,12460,12460,0
20240715,190500,9462347180,12460,12460,12460,12460,0
20240715,190400,9462347180,12460,12460,12460,12460,0
20240715,190300,9462347180,12460,12460,12460,12460,0
20240715,190200,9462347180,12460,12460,12460,12460,5632
20240715,190100,9462347180,12460,12460,12460,12460,0
20240715,190000,9462347180,12460,12460,12460,12460,0
20240715,185900,9462347180,12460,12460,12460,12460,0
20240715,185800,9462347180,12460,12460,12460,12460,0
20240715,185700,9462347180,12460,12460,12460,12460,0
20240715,185600,9462347180,12460,12460,12460,12460,0
20240715,185500,9462347180,12460,12460,12460,12460,0
20240715,185400,9462347180,12460,12460,12460,12460,0
20240715,185300,9462347180,12460,12460,12460,12460,0
20240715,185200,9462347180,12460,12460,12460,12460,0
20240715,185100,9462347180,12460,12460,12460,12460,0
20240715,185000,9462347180,12460,12460,12460,12460,0
20240715,184900,9462347180,12460,12460,12460,12460,0
20240715,184800,9462347180,12460,12460,12460,12460,0
20240715,184700,9462347180,12460,12460,12460,12460,0
20240715,184600,9462347180,12460,12460,12460,12460,0
20240715,184500,9462347180,12460,12460,12460,12460,0
20240715,184400,9462347180,12460,12460,12460,12460,0
20240715,184300,9462347180,12460,12460,12460,12460,0
20240715,184200,9462347180,12460,12460,12460,12460,0
20240715,184100,9462347180,12460,12460,12460,12460,0
20240715,184000,9462347180,12460,12460,12460,12460,0
20240715,183900,9462347180,12460,12460,12460,12460,0
20240715,183800,9462347180,12460,12460,12460,12460,0
20240715,183700,9462347180,12460,12460,12460,12460,0
20240715,183600,9462347180,12460,12460,12460,12460,0
20240715,183500,9462347180,12460,12460,12460,12460,0
20240715,183400,9462347180,12460,12460,12460,12460,0
20240715,183300,9462347180,12460,12460,12460,12460,0
20240715,183200,9462347180,12460,12460,12460,12460,5632
20240715,183100,9462347180,12460,12460,12460,12460,0
20240715,183000,9462347180,12460,12460,12460,12460,0
20240715,182900,9462347180,12460,12460,12460,12460,0
20240715,182800,9462347180,12460,12460,12460,12460,0
20240715,182700,9462347180,12460,12460,12460,12460,0
20240715,182600,9462347180,12460,12460,12460,12460,0
20240715,182500,9462347180,12460,12460,12460,12460,0
20240715,182400,9462347180,12460,12460,12460,12460,0
20240715,182300,9462347180,12460,12460,12460,12460,0
20240715,182200,9462347180,12460,12460,12460,12460,0
20240715,182100,9462347180,12460,12460,12460,12460,0
20240715,182000,9462347180,12460,12460,12460,12460,0
20240715,181900,9462347180,12460,12460,12460,12460,0
20240715,181800,9462347180,12460,12460,12460,12460,0
20240715,181700,9462347180,12460,12460,12460,12460,0
20240715,181600,9462347180,12460,12460,12460,12460,0
20240715,181500,9462347180,12460,12460,12460,12460,0
20240715,181400,9462347180,12460,12460,12460,12460,0
20240715,181300,9462347180,12460,12460,12460,12460,0
20240715,181200,9462347180,12460,12460,12460,12460,0
20240715,181100,9462347180,12460,12460,12460,12460,0
20240715,181000,9462347180,12460,12460,12460,12460,0
20240715,180900,9462347180,12460,12460,12460,12460,0
20240715,180800,9462347180,12460,12460,12460,12460,0
20240715,180700,9462347180,12460,12460,12460,12460,0
20240715,180600,9462347180,12460,12460,12460,12460,0
20240715,180500,9462347180,12460,12460,12460,12460,0
20240715,180400,9462347180,12460,12460,12460,12460,0
20240715,180300,9462347180,12460,12460,12460,12460,0
20240715,180200,9462347180,12460,12460,12460,12460,5632
20240715,180100,9462347180,12460,12460,12460,12460,0
20240715,180000,9462347180,12460,12460,12460,12460,0
20240715,175900,9462347180,12460,12460,12460,12460,0
20240715,175800,9462347180,12460,12460,12460,12460,0
20240715,175700,9462347180,12460,12460,12460,12460,0
20240715,175600,9462347180,12460,12460,12460,12460,0
20240715,175500,9462347180,12460,12460,12460,12460,0
20240715,175400,9462347180,12460,12460,12460,12460,0
20240715,175300,9462347180,12460,12460,12460,12460,0
20240715,175200,9462347180,12460,12460,12460,12460,0
20240715,175100,9462347180,12460,12460,12460,12460,0
20240715,175000,9462347180,12460,12460,12460,12460,0
20240715,174900,9462347180,12460,12460,12460,12460,0
20240715,174800,9462347180,12460,12460,12460,12460,0
20240715,174700,9462347180,12460,12460,12460,12460,0
20240715,174600,9462347180,12460,12460,12460,12460,0
20240715,174500,9462347180,12460,12460,12460,12460,0
20240715,174400,9462347180,12460,12460,12460,12460,0
20240715,174300,9462347180,12460,12460,12460,12460,0
20240715,174200,9462347180,12460,12460,12460,12460,0
20240715,174100,9462347180,12460,12460,12460,12460,0
20240715,174000,9462347180,12460,12460,12460,12460,0
20240715,173900,9462347180,12460,12460,12460,12460,0
20240715,173800,9462347180,12460,12460,12460,12460,0
20240715,173700,9462347180,12460,12460,12460,12460,0
20240715,173600,9462347180,12460,12460,12460,12460,0
20240715,173500,9462347180,12460,12460,12460,12460,0
20240715,173400,9462347180,12460,12460,12460,12460,0
20240715,173300,9462347180,12460,12460,12460,12460,0
20240715,173200,9462347180,12460,12460,12460,12460,5632
20240715,173100,9462347180,12460,12460,12460,12460,0
20240715,173000,9462347180,12460,12460,12460,12460,0
20240715,172900,9462347180,12460,12460,12460,12460,0
20240715,172800,9462347180,12460,12460,12460,12460,0
20240715,172700,9462347180,12460,12460,12460,12460,0
20240715,172600,9462347180,12460,12460,12460,12460,0
20240715,172500,9462347180,12460,12460,12460,12460,0
20240715,172400,9462347180,12460,12460,12460,12460,0
20240715,172300,9462347180,12460,12460,12460,12460,0
20240715,172200,9462347180,12460,12460,12460,12460,0
20240715,172100,9462347180,12460,12460,12460,12460,0
20240715,172000,9462347180,12460,12460,12460,12460,0
20240715,171900,9462347180,12460,12460,12460,12460,0
20240715,171800,9462347180,12460,12460,12460,12460,0
20240715,171700,9462347180,12460,12460,12460,12460,0
20240715,171600,9462347180,12460,12460,12460,12460,0
20240715,171500,9462347180,12460,12460,12460,12460,0
20240715,171400,9462347180,12460,12460,12460,12460,0
20240715,171300,9462347180,12460,12460,12460,12460,0
20240715,171200,9462347180,12460,12460,12460,12460,0
20240715,171100,9462347180,12460,12460,12460,12460,0
20240715,171000,9462347180,12460,12460,12460,12460,0
20240715,170900,9462347180,12460,12460,12460,12460,0
20240715,170800,9462347180,12460,12460,12460,12460,0
20240715,170700,9462347180,12460,12460,12460,12460,0
20240715,170600,9462347180,12460,12460,12460,12460,0
20240715,170500,9462347180,12460,12460,12460,12460,0
20240715,170400,9462347180,12460,12460,12460,12460,0
20240715,170300,9462347180,12460,12460,12460,12460,0
20240715,170200,9462347180,12460,12460,12460,12460,5632
20240715,170100,9462347180,12460,12460,12460,12460,0
20240715,170000,9462347180,12460,12460,12460,12460,0
20240715,165900,9462347180,12460,12460,12460,12460,0
20240715,165800,9462347180,12460,12460,12460,12460,0
20240715,165700,9462347180,12460,12460,12460,12460,0
20240715,165600,9462347180,12460,12460,12460,12460,0
20240715,165500,9462347180,12460,12460,12460,12460,0
20240715,165400,9462347180,12460,12460,12460,12460,0
20240715,165300,9462347180,12460,12460,12460,12460,0
20240715,165200,9462347180,12460,12460,12460,12460,0
20240715,165100,9462347180,12460,12460,12460,12460,0
20240715,165000,9462347180,12460,12460,12460,12460,0
20240715,164900,9462347180,12460,12460,12460,12460,0
20240715,164800,9462347180,12460,12460,12460,12460,0
20240715,164700,9462347180,12460,12460,12460,12460,0
20240715,164600,9462347180,12460,12460,12460,12460,0
20240715,164500,9462347180,12460,12460,12460,12460,0
20240715,164400,9462347180,12460,12460,12460,12460,0
20240715,164300,9462347180,12460,12460,12460,12460,0
20240715,164200,9462347180,12460,12460,12460,12460,0
20240715,164100,9462347180,12460,12460,12460,12460,0
20240715,164000,9462347180,12460,12460,12460,12460,0
20240715,163900,9462347180,12460,12460,12460,12460,0
20240715,163800,9462347180,12460,12460,12460,12460,0
20240715,163700,9462347180,12460,12460,12460,12460,0
20240715,163600,9462347180,12460,12460,12460,12460,0
20240715,163500,9462347180,12460,12460,12460,12460,0
20240715,163400,9462347180,12460,12460,12460,12460,0
20240715,163300,9462347180,12460,12460,12460,12460,0
20240715,163200,9462347180,12460,12460,12460,12460,5632
20240715,163100,9462347180,12460,12460,12460,12460,0
20240715,163000,9462347180,12460,12460,12460,12460,0
20240715,162900,9462347180,12460,12460,12460,12460,0
20240715,162800,9462347180,12460,12460,12460,12460,0
20240715,162700,9462347180,12460,12460,12460,12460,0
20240715,162600,9462347180,12460,12460,12460,12460,0
20240715,162500,9462347180,12460,12460,12460,12460,0
20240715,162400,9462347180,12460,12460,12460,12460,0
20240715,162300,9462347180,12460,12460,12460,12460,0
20240715,162200,9462347180,12460,12460,12460,12460,0
20240715,162100,9462347180,12460,12460,12460,12460,0
20240715,162000,9462347180,12460,12460,12460,12460,0
20240715,161900,9462347180,12460,12460,12460,12460,0
20240715,161800,9462347180,12460,12460,12460,12460,0
20240715,161700,9462347180,12460,12460,12460,12460,0
20240715,161600,9462347180,12460,12460,12460,12460,0
20240715,161500,9462347180,12460,12460,12460,12460,0
20240715,161400,9462347180,12460,12460,12460,12460,0
20240715,161300,9462347180,12460,12460,12460,12460,0
20240715,161200,9462347180,12460,12460,12460,12460,0
20240715,161100,9462347180,12460,12460,12460,12460,0
20240715,161000,9462347180,12460,12460,12460,12460,0
20240715,160900,9462347180,12460,12460,12460,12460,0
20240715,160800,9462347180,12460,12460,12460,12460,0
20240715,160700,9462347180,12460,12460,12460,12460,0
20240715,160600,9462347180,12460,12460,12460,12460,0
20240715,160500,9462347180,12460,12460,12460,12460,0
20240715,160400,9462347180,12460,12460,12460,12460,0
20240715,160300,9462347180,12460,12460,12460,12460,0
20240715,160200,9462347180,12460,12460,12460,12460,5632
20240715,160100,9462347180,12460,12460,12460,12460,0
20240715,160000,9462347180,12460,12460,12460,12460,0
20240715,155900,9462347180,12460,12460,12460,12460,0
20240715,155800,9462347180,12460,12460,12460,12460,0
20240715,155700,9462347180,12460,12460,12460,12460,0
20240715,155600,9462347180,12460,12460,12460,12460,0
20240715,155500,9462347180,12460,12460,12460,12460,0
20240715,155400,9462347180,12460,12460,12460,12460,0
20240715,155300,9462347180,12460,12460,12460,12460,0
20240715,155200,9462347180,12460,12460,12460,12460,0
20240715,155100,9462347180,12460,12460,12460,12460,0
20240715,155000,9462347180,12460,12460,12460,12460,0
20240715,154900,9462347180,12460,12460,12460,12460,0
20240715,154800,9462347180,12460,12460,12460,12460,0
20240715,154700,9462347180,12460,12460,12460,12460,0
20240715,154600,9462347180,12460,12460,12460,12460,0
20240715,154500,9462347180,12460,12460,12460,12460,0
20240715,154400,9462347180,12460,12460,12460,12460,0
20240715,154300,9462347180,12460,12460,12460,12460,0
20240715,154200,9462347180,12460,12460,12460,12460,0
20240715,154100,9462347180,12460,12460,12460,12460,0
20240715,154000,9462347180,12460,12460,12460,12460,0
20240715,153900,9462347180,12460,12460,12460,12460,0
20240715,153800,9462347180,12460,12460,12460,12460,0
20240715,153700,9462347180,12460,12460,12460,12460,0
20240715,153600,9462347180,12460,12460,12460,12460,0
20240715,153500,9462347180,12460,12460,12460,12460,0
20240715,153400,9462347180,12460,12460,12460,12460,0
20240715,153300,9462347180,12460,12460,12460,12460,0
20240715,153200,9462347180,12460,12460,12460,12460,5632
20240715,153100,9462347180,12460,12460,12460,12460,0
20240715,153000,9462347180,12460,12460,12460,12460,5632
20240715,152900,9392172460,12470,12470,12470,12470,0
20240715,152800,9392172460,12470,12470,12470,12470,0
20240715,152700,9392172460,12470,12470,12470,12470,0
20240715,152600,9392172460,12470,12470,12470,12470,0
20240715,152500,9392172460,12470,12470,12470,12470,0
20240715,152400,9392172460,12470,12470,12470,12470,0
20240715,152300,9392172460,12470,12470,12470,12470,0
20240715,152200,9392172460,12470,12470,12470,12470,0
20240715,152100,9392172460,12470,12470,12470,12470,0
20240715,152000,9392172460,12470,12470,12470,12470,0
20240715,151900,9392172460,12470,12460,12470,12460,463
20240715,151800,9386401480,12460,12450,12470,12450,1438
20240715,151700,9368484430,12460,12460,12470,12450,733
20240715,151600,9359355250,12480,12480,12490,12460,1200
20240715,151500,9344381610,12500,12500,12500,12480,911
20240715,151400,9333002020,12500,12490,12500,12480,2148
20240715,151300,9306154650,12490,12420,12500,12420,1307
20240715,151200,9289868760,12420,12440,12440,12420,537
20240715,151100,9283195470,12440,12450,12450,12420,2436
20240715,151000,9252920920,12440,12470,12470,12440,1666
20240715,150900,9232188680,12490,12450,12490,12440,1116
20240715,150800,9218281710,12450,12490,12490,12450,2750
20240715,150700,9184030340,12480,12490,12490,12470,1264
20240715,150600,9168243550,12480,12470,12490,12470,497
20240715,150500,9162041400,12470,12480,12480,12460,375
20240715,150400,9157362170,12470,12470,12480,12460,1148
20240715,150300,9143046420,12460,12460,12480,12460,829
20240715,150200,9132709140,12450,12470,12470,12450,634
20240715,150100,9124807270,12470,12470,12470,12460,1061
20240715,150000,9111576680,12470,12480,12490,12470,2520
20240715,145900,9080113510,12470,12470,12470,12460,650
20240715,145800,9072008200,12460,12460,12470,12450,908
20240715,145700,9060693090,12470,12450,12470,12450,374
20240715,145600,9056035360,12470,12470,12470,12420,2260
20240715,145500,9027890920,12470,12450,12470,12430,5190
20240715,145400,8963226610,12450,12440,12450,12430,316
20240715,145300,8959295630,12440,12440,12440,12430,1518
20240715,145200,8940419050,12440,12450,12450,12420,1186
20240715,145100,8925668880,12450,12440,12450,12400,606
20240715,145000,8918142600,12440,12440,12450,12430,448
20240715,144900,8912569490,12440,12450,12450,12430,1741
20240715,144800,8890916340,12450,12430,12450,12430,1856
20240715,144700,8867839100,12420,12430,12430,12420,684
20240715,144600,8859338490,12420,12420,12430,12410,1481
20240715,144500,8840944730,12420,12410,12430,12400,612
20240715,144400,8833342690,12410,12410,12420,12400,968
20240715,144300,8821328800,12400,12400,12410,12390,699
20240715,144200,8812661240,12390,12410,12410,12390,563
20240715,144100,8805677070,12400,12410,12410,12400,529
20240715,144000,8799114370,12410,12400,12410,12390,520
20240715,143900,8792667140,12410,12400,12420,12390,621
20240715,143800,8784967230,12420,12410,12430,12400,710
20240715,143700,8776150100,12400,12450,12450,12400,1948
20240715,143600,8751936730,12440,12460,12460,12440,1875
20240715,143500,8728595720,12460,12440,12460,12440,689
20240715,143400,8720014270,12440,12450,12450,12440,712
20240715,143300,8711149990,12440,12420,12440,12420,1135
20240715,143200,8697041070,12420,12410,12430,12410,691
20240715,143100,8688456690,12410,12410,12420,12410,428
20240715,143000,8683144770,12400,12400,12420,12400,938
20240715,142900,8671500870,12400,12420,12420,12400,904
20240715,142800,8660283660,12410,12400,12420,12400,480
20240715,142700,8654327450,12390,12400,12420,12380,13755
20240715,142600,8483994700,12420,12430,12440,12400,1617
20240715,142500,8463914460,12410,12460,12460,12410,2563
20240715,142400,8432048600,12460,12470,12470,12450,1902
20240715,142300,8408351000,12460,12450,12470,12450,331
20240715,142200,8404227870,12450,12450,12460,12450,2530
20240715,142100,8372706850,12450,12430,12450,12420,638
20240715,142000,8364774490,12430,12450,12460,12430,409
20240715,141900,8359684140,12450,12440,12450,12430,485
20240715,141800,8353650510,12440,12430,12440,12430,530
20240715,141700,8347061780,12440,12400,12440,12400,987
20240715,141600,8334810580,12400,12380,12400,12370,2056
20240715,141500,8309329190,12370,12370,12390,12370,1196
20240715,141400,8294532320,12380,12390,12400,12380,2707
20240715,141300,8261007750,12390,12390,12400,12390,902
20240715,141200,8249830570,12390,12400,12410,12390,1158
20240715,141100,8235469950,12410,12410,12430,12400,1901
20240715,141000,8211873040,12410,12410,12430,12400,514
20240715,140900,8205492060,12400,12430,12440,12400,10161
20240715,140800,8079435430,12430,12450,12450,12430,1081
20240715,140700,8065981270,12430,12420,12430,12420,3694
20240715,140600,8020068870,12420,12440,12440,12420,2445
20240715,140500,7989678160,12440,12480,12480,12440,6453
20240715,140400,7909299940,12480,12480,12490,12480,1162
20240715,140300,7894789350,12470,12480,12480,12470,1483
20240715,140200,7876281950,12500,12470,12500,12470,2303
20240715,140100,7847512510,12480,12490,12490,12470,1147
20240715,140000,7833195360,12480,12480,12500,12480,1461
20240715,135900,7814960740,12480,12500,12500,12480,3273
20240715,135800,7774082200,12490,12500,12510,12490,353
20240715,135700,7769669750,12500,12500,12510,12500,4205
20240715,135600,7717106760,12510,12510,12510,12500,2930
20240715,135500,7680453650,12520,12540,12540,12520,3174
20240715,135400,7640708310,12530,12530,12540,12530,746
20240715,135300,7631357810,12540,12530,12540,12520,1037
20240715,135200,7618363880,12530,12540,12540,12530,240
20240715,135100,7615356120,12540,12540,12540,12530,458
20240715,135000,7609613820,12530,12530,12540,12530,717
20240715,134900,7600629270,12540,12530,12540,12530,1183
20240715,134800,7585805610,12530,12540,12540,12530,250
20240715,134700,7582671090,12530,12540,12550,12530,1252
20240715,134600,7566967540,12540,12550,12550,12540,538
20240715,134500,7560220550,12550,12550,12560,12550,479
20240715,134400,7554207510,12550,12540,12550,12540,679
20240715,134300,7545689340,12540,12540,12550,12540,480
20240715,134200,7539669200,12550,12540,12550,12540,135
20240715,134100,7537976140,12540,12550,12560,12540,154
20240715,134000,7536042650,12560,12540,12560,12540,552
20240715,133900,7529117320,12540,12550,12570,12540,737
20240715,133800,7519864560,12540,12540,12550,12540,290
20240715,133700,7516227550,12550,12550,12550,12540,694
20240715,133600,7507520940,12540,12550,12550,12540,1356
20240715,133500,7490504370,12550,12560,12560,12550,866
20240715,133400,7479630460,12570,12590,12590,12560,777
20240715,133300,7469866960,12560,12560,12560,12560,259
20240715,133200,7466613920,12560,12570,12570,12560,240
20240715,133100,7463598710,12570,12570,12570,12560,794
20240715,133000,7453625510,12560,12580,12580,12560,2087
20240715,132900,7427398280,12580,12570,12580,12570,196
20240715,132800,7424934450,12570,12580,12580,12570,177
20240715,132700,7422708720,12580,12580,12590,12580,344
20240715,132600,7418380580,12570,12590,12590,12570,1345
20240715,132500,7401465210,12590,12600,12600,12580,9249
20240715,132400,7285018340,12590,12600,12600,12590,1171
20240715,132300,7270264960,12600,12590,12600,12590,2714
20240715,132200,7236071850,12600,12590,12600,12590,508
20240715,132100,7229675850,12590,12600,12600,12590,497
20240715,132000,7223415840,12600,12600,12600,12590,938
20240715,131900,7211598310,12590,12590,12600,12590,329
20240715,131800,7207454770,12590,12600,12600,12590,246
20240715,131700,7204355430,12600,12600,12600,12590,838
20240715,131600,7193800040,12600,12600,12600,12580,257
20240715,131500,7190563970,12590,12590,12600,12590,418
20240715,131400,7185301050,12600,12590,12600,12590,397
20240715,131300,7180302320,12600,12590,12600,12580,747
20240715,131200,7170899720,12590,12590,12590,12590,8
20240715,131100,7170799000,12590,12590,12600,12590,176
20240715,131000,7168583060,12600,12570,12600,12570,566
20240715,130900,7161460330,12570,12580,12580,12570,257
20240715,130800,7158227720,12580,12580,12590,12580,547
20240715,130700,7151345340,12590,12590,12590,12590,158
20240715,130600,7149356120,12590,12590,12600,12590,1042
20240715,130500,7136233790,12600,12600,12600,12590,75
20240715,130400,7135288920,12590,12600,12600,12590,423
20240715,130300,7129962490,12600,12600,12600,12590,580
20240715,130200,7122655730,12580,12590,12600,12580,1721
20240715,130100,7100983450,12590,12590,12600,12590,1054
20240715,130000,7087704510,12590,12590,12600,12580,696
20240715,125900,7078944450,12590,12590,12590,12580,156
20240715,125800,7076980990,12590,12600,12600,12590,469
20240715,125700,7071076170,12590,12590,12590,12580,162
20240715,125600,7069037980,12590,12580,12600,12580,704
20240715,125500,7060175290,12570,12560,12580,12560,150
20240715,125400,7058290640,12590,12550,12590,12550,3593
20240715,125300,7013132010,12560,12560,12560,12540,1237
20240715,125200,6997615460,12550,12550,12560,12540,1079
20240715,125100,6984075100,12560,12570,12570,12540,3470
20240715,125000,6940526860,12580,12570,12580,12560,2055
20240715,124900,6914693840,12570,12570,12570,12560,442
20240715,124800,6909138650,12560,12570,12580,12560,180
20240715,124700,6906877150,12580,12570,12580,12570,210
20240715,124600,6904236710,12580,12570,12580,12560,172
20240715,124500,6902074500,12570,12570,12570,12570,641
20240715,124400,6894017130,12570,12560,12570,12560,101
20240715,124300,6892748160,12560,12560,12570,12560,751
20240715,124200,6883311650,12560,12560,12560,12550,1420
20240715,124100,6865477210,12560,12570,12570,12560,437
20240715,124000,6859987630,12570,12570,12570,12560,197
20240715,123900,6857512820,12570,12570,12570,12560,560
20240715,123800,6850475280,12560,12560,12570,12560,150
20240715,123700,6848590210,12570,12570,12570,12570,90
20240715,123600,6847458910,12580,12560,12580,12560,524
20240715,123500,6840872940,12560,12570,12570,12560,244
20240715,123400,6837807730,12560,12560,12570,12560,549
20240715,123300,6830911330,12580,12570,12580,12560,876
20240715,123200,6819899950,12570,12570,12570,12560,260
20240715,123100,6816632250,12570,12570,12580,12570,323
20240715,123000,6812571470,12570,12570,12570,12560,330
20240715,122900,6808424690,12570,12570,12570,12560,376
20240715,122800,6803698860,12570,12570,12580,12560,215
20240715,122700,6800995960,12560,12560,12560,12550,209
20240715,122600,6798372400,12560,12580,12580,12560,2238
20240715,122500,6770250420,12570,12580,12580,12570,557
20240715,122400,6763248060,12570,12600,12600,12570,6694
20240715,122300,6679065140,12600,12590,12600,12580,1478
20240715,122200,6660455840,12590,12600,12600,12590,289
20240715,122100,6656817260,12590,12600,12610,12590,5019
20240715,122000,6593606820,12610,12620,12620,12600,605
20240715,121900,6585977850,12620,12610,12620,12600,388
20240715,121800,6581084380,12610,12610,12610,12600,300
20240715,121700,6577302960,12610,12590,12610,12590,1638
20240715,121600,6556666650,12600,12600,12600,12590,336
20240715,121500,6552433150,12590,12600,12600,12590,194
20240715,121400,6549990280,12600,12610,12610,12590,423
20240715,121300,6544661640,12600,12610,12610,12590,564
20240715,121200,6537558730,12610,12590,12610,12590,249
20240715,121100,6534421320,12600,12600,12600,12590,501
20240715,121000,6528111500,12590,12600,12610,12590,754
20240715,120900,6518610890,12610,12610,12610,12600,524
20240715,120800,6512007370,12600,12580,12600,12580,1160
20240715,120700,6497392300,12590,12580,12590,12580,219
20240715,120600,6494636400,12590,12600,12600,12590,343
20240715,120500,6490315760,12600,12590,12600,12590,912
20240715,120400,6478828920,12600,12590,12600,12590,353
20240715,120300,6474383860,12600,12590,12600,12590,110
20240715,120200,6472998850,12610,12600,12610,12600,704
20240715,120100,6464123460,12600,12590,12600,12590,558
20240715,120000,6457094690,12590,12580,12590,12580,416
20240715,115900,6451860480,12590,12590,12590,12590,391
20240715,115800,6446937790,12580,12590,12590,12580,304
20240715,115700,6443112180,12580,12600,12600,12580,290
20240715,115600,6439461360,12590,12580,12600,12580,167
20240715,115500,6437359260,12590,12590,12590,12590,862
20240715,115400,6426506680,12600,12610,12610,12590,293
20240715,115300,6422816560,12600,12600,12610,12600,677
20240715,115200,6414286350,12600,12600,12610,12600,341
20240715,115100,6409989630,12600,12630,12630,12590,5366
20240715,115000,6342312750,12620,12620,12630,12620,222
20240715,114900,6339510570,12630,12620,12630,12620,1170
20240715,114800,6324744430,12620,12620,12620,12610,1240
20240715,114700,6309104560,12620,12620,12620,12610,207
20240715,114600,6306492350,12620,12610,12620,12610,8
20240715,114500,6306391430,12610,12600,12630,12600,592
20240715,114400,6298921100,12610,12620,12620,12600,2319
20240715,114300,6269675640,12630,12620,12630,12620,210
20240715,114200,6267024440,12620,12620,12630,12610,1704
20240715,114100,6245516930,12620,12620,12630,12620,888
20240715,114000,6234305610,12620,12610,12620,12610,4037
20240715,113900,6183361090,12620,12610,12620,12600,243
20240715,113800,6180297750,12610,12600,12620,12600,2470
20240715,113700,6149150400,12600,12600,12610,12600,1351
20240715,113600,6132127790,12590,12590,12600,12590,580
20240715,113500,6124822440,12590,12580,12600,12570,744
20240715,113400,6115459450,12580,12560,12580,12550,427
20240715,113300,6110095880,12550,12560,12560,12550,118
20240715,113200,6108614010,12550,12540,12560,12540,454
20240715,113100,6102915180,12540,12540,12550,12540,1232
20240715,113000,6087465460,12530,12540,12540,12520,1936
20240715,112900,6063202430,12550,12540,12550,12540,300
20240715,112800,6059439120,12550,12560,12560,12530,1845
20240715,112700,6036293830,12560,12560,12570,12560,436
20240715,112600,6030817510,12570,12570,12590,12560,749
20240715,112500,6021400990,12580,12600,12610,12580,1575
20240715,112400,6001558910,12600,12580,12600,12570,2806
20240715,112300,5966224060,12570,12530,12570,12530,2353
20240715,112200,5936669430,12530,12530,12540,12530,460
20240715,112100,5930904730,12520,12530,12530,12510,368
20240715,112000,5926298290,12530,12540,12540,12520,2209
20240715,111900,5898598820,12540,12560,12560,12540,1874
20240715,111800,5875080770,12560,12540,12570,12540,1245
20240715,111700,5859445630,12540,12530,12540,12520,251
20240715,111600,5856299670,12530,12510,12530,12500,1135
20240715,111500,5842091100,12510,12530,12530,12510,1109
20240715,111400,5828204090,12540,12500,12540,12490,1868
20240715,111300,5804838850,12510,12490,12510,12470,1634
20240715,111200,5784434110,12500,12460,12500,12460,3266
20240715,111100,5743668530,12450,12430,12450,12430,657
20240715,111000,5735500930,12430,12420,12440,12420,115
20240715,110900,5734071150,12420,12390,12420,12390,4881
20240715,110800,5673547550,12390,12400,12400,12380,1416
20240715,110700,5655999950,12400,12390,12400,12380,814
20240715,110600,5645907890,12400,12390,12400,12380,1056
20240715,110500,5632830060,12390,12410,12410,12370,6988
20240715,110400,5546292900,12420,12440,12450,12410,1727
20240715,110300,5524849620,12440,12410,12440,12400,640
20240715,110200,5516906570,12410,12400,12410,12400,1054
20240715,110100,5503835040,12410,12440,12440,12400,445
20240715,110000,5498312850,12440,12440,12440,12400,8192
20240715,105900,5396617360,12430,12440,12450,12430,645
20240715,105800,5388595250,12440,12440,12450,12430,3500
20240715,105700,5345074750,12440,12430,12440,12420,396
20240715,105600,5340150590,12440,12430,12440,12420,715
20240715,105500,5331261010,12420,12430,12450,12410,2280
20240715,105400,5302941490,12420,12480,12480,12420,4159
20240715,105300,5251157400,12470,12520,12520,12470,8493
20240715,105200,5145106850,12510,12560,12580,12500,5062
20240715,105100,5081680000,12580,12590,12590,12560,4597
20240715,105000,5023921420,12590,12590,12600,12550,2557
20240715,104900,4991758190,12600,12650,12660,12590,8857
20240715,104800,4879863450,12650,12590,12650,12580,6839
20240715,104700,4793623280,12590,12540,12590,12540,8017
20240715,104600,4692772800,12540,12560,12560,12540,2057
20240715,104500,4666952480,12560,12560,12570,12560,2334
20240715,104400,4637618410,12560,12560,12570,12540,1679
20240715,104300,4616533840,12570,12560,12570,12560,1217
20240715,104200,4601243350,12560,12570,12570,12540,1161
20240715,104100,4586670260,12570,12560,12580,12550,1904
20240715,104000,4562746500,12550,12570,12570,12540,474
20240715,103900,4556791350,12570,12530,12570,12520,737
20240715,103800,4547544090,12540,12570,12570,12540,1946
20240715,103700,4523107030,12550,12540,12590,12530,5047
20240715,103600,4459631420,12510,12560,12560,12490,6429
20240715,103500,4379159000,12560,12560,12570,12560,559
20240715,103400,4372132550,12560,12560,12580,12560,902
20240715,103300,4360796630,12570,12580,12580,12570,643
20240715,103200,4352710870,12570,12590,12600,12570,1101
20240715,103100,4338851580,12580,12550,12590,12550,5477
20240715,103000,4270045210,12550,12540,12550,12540,1513
20240715,102900,4251057990,12540,12560,12560,12540,1413
20240715,102800,4233324340,12550,12560,12560,12530,884
20240715,102700,4222230460,12560,12570,12570,12530,1660
20240715,102600,4201412860,12560,12550,12580,12550,1981
20240715,102500,4176511570,12550,12560,12570,12550,1168
20240715,102400,4161844630,12560,12500,12570,12500,2550
20240715,102300,4129895150,12510,12510,12510,12490,550
20240715,102200,4123017230,12500,12520,12520,12500,922
20240715,102100,4111476740,12520,12560,12580,12460,14048
20240715,102000,3935980250,12550,12560,12580,12550,1552
20240715,101900,3916488650,12570,12580,12580,12560,1063
20240715,101800,3903127860,12570,12570,12570,12550,1107
20240715,101700,3889232510,12570,12620,12620,12540,5678
20240715,101600,3817896870,12630,12630,12640,12630,661
20240715,101500,3809548220,12640,12630,12640,12600,2246
20240715,101400,3781201460,12640,12610,12650,12610,2569
20240715,101300,3748779110,12600,12600,12600,12590,1929
20240715,101200,3724476260,12590,12590,12600,12580,441
20240715,101100,3718924910,12580,12610,12610,12580,2758
20240715,101000,3684220740,12610,12600,12610,12580,710
20240715,100900,3675274430,12590,12580,12600,12570,1203
20240715,100800,3660129570,12590,12620,12620,12550,2957
20240715,100700,3622915310,12630,12620,12630,12610,823
20240715,100600,3612529730,12630,12640,12640,12610,1412
20240715,100500,3594705890,12610,12640,12640,12600,3606
20240715,100400,3549225930,12630,12650,12670,12630,2074
20240715,100300,3522976510,12650,12610,12660,12600,7303
20240715,100200,3430636570,12600,12610,12610,12590,2202
20240715,100100,3402902270,12600,12530,12610,12530,4984
20240715,100000,3340271970,12530,12520,12550,12500,5487
20240715,095900,3271570440,12540,12520,12540,12500,1054
20240715,095800,3258372710,12500,12540,12570,12500,4517
20240715,095700,3201851990,12540,12580,12580,12520,1515
20240715,095600,3182828470,12580,12590,12590,12540,3470
20240715,095500,3139197900,12580,12630,12660,12580,8382
20240715,095400,3033403180,12620,12640,12660,12600,14243
20240715,095300,2853562280,12610,12620,12660,12610,4802
20240715,095200,2792889630,12620,12550,12620,12530,4371
20240715,095100,2737900920,12570,12540,12570,12530,2777
20240715,095000,2703023590,12540,12550,12550,12530,780
20240715,094900,2693238330,12550,12550,12570,12510,1453
20240715,094800,2675005860,12570,12580,12580,12530,2430
20240715,094700,2644498870,12580,12480,12590,12480,4707
20240715,094600,2585400510,12470,12510,12510,12470,3162
20240715,094500,2545889480,12500,12510,12510,12480,236
20240715,094400,2542940070,12520,12480,12540,12480,7657
20240715,094300,2447086110,12470,12450,12470,12450,981
20240715,094200,2434857620,12450,12420,12460,12420,946
20240715,094100,2423095210,12420,12380,12420,12380,957
20240715,094000,2411228670,12380,12360,12390,12360,344
20240715,093900,2406969840,12360,12380,12390,12360,2662
20240715,093800,2374033460,12370,12400,12400,12370,318
20240715,093700,2370094640,12400,12360,12400,12350,1120
20240715,093600,2356250310,12350,12380,12380,12350,2987
20240715,093500,2319313600,12370,12420,12430,12370,7228
20240715,093400,2229707680,12420,12420,12420,12410,130
20240715,093300,2228093500,12420,12420,12420,12410,779
20240715,093200,2218419370,12420,12440,12470,12410,4278
20240715,093100,2165289120,12440,12460,12480,12440,1175
20240715,093000,2150643200,12450,12440,12460,12430,983
20240715,092900,2138412770,12440,12400,12440,12400,665
20240715,092800,2130156450,12400,12410,12420,12400,564
20240715,092700,2123159920,12410,12440,12450,12410,3993
20240715,092600,2073553160,12430,12470,12470,12430,3049
20240715,092500,2035590040,12480,12530,12530,12480,2379
20240715,092400,2005846650,12530,12480,12540,12470,9716
20240715,092300,1884318570,12480,12400,12480,12400,1764
20240715,092200,1862349980,12410,12360,12410,12350,518
20240715,092100,1855941460,12350,12360,12390,12340,6259
20240715,092000,1778629370,12380,12360,12380,12360,2823
20240715,091900,1743726920,12380,12360,12380,12360,1824
20240715,091800,1721182260,12350,12440,12440,12350,10029
20240715,091700,1597020880,12450,12400,12470,12400,4069
20240715,091600,1546412720,12400,12400,12410,12390,225
20240715,091500,1543622710,12400,12400,12420,12400,795
20240715,091400,1533750800,12400,12380,12440,12370,1309
20240715,091300,1517545180,12380,12440,12440,12370,5471
20240715,091200,1449731620,12420,12470,12470,12420,1502
20240715,091100,1431043880,12470,12390,12470,12380,5044
20240715,091000,1368278490,12390,12350,12430,12340,8520
20240715,090900,1262775800,12350,12410,12420,12340,12828
20240715,090800,1103870690,12410,12420,12440,12400,8586
20240715,090700,997326520,12420,12500,12500,12420,8007
20240715,090600,897682160,12500,12450,12500,12420,19171
20240715,090500,658982630,12440,12550,12550,12440,8304
20240715,090400,555293590,12550,12640,12660,12550,5174
20240715,090300,490058820,12640,12680,12680,12610,4408
20240715,090200,434335080,12680,12570,12680,12410,11409
20240715,090100,291461960,12570,12550,12590,12500,6700
20240715,090000,207513850,12550,12600,12620,12480,16492