KissMeData/105840/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,201700,20227493150,10340,10340,10340,10340,46091
20240715,201600,20227493150,10340,10340,10340,10340,0
20240715,201500,20227493150,10340,10340,10340,10340,0
20240715,201400,20227493150,10340,10340,10340,10340,0
20240715,201300,20227493150,10340,10340,10340,10340,0
20240715,201200,20227493150,10340,10340,10340,10340,0
20240715,201100,20227493150,10340,10340,10340,10340,0
20240715,201000,20227493150,10340,10340,10340,10340,0
20240715,200900,20227493150,10340,10340,10340,10340,0
20240715,200800,20227493150,10340,10340,10340,10340,0
20240715,200700,20227493150,10340,10340,10340,10340,0
20240715,200600,20227493150,10340,10340,10340,10340,0
20240715,200500,20227493150,10340,10340,10340,10340,0
20240715,200400,20227493150,10340,10340,10340,10340,0
20240715,200300,20227493150,10340,10340,10340,10340,0
20240715,200200,20227493150,10340,10340,10340,10340,0
20240715,200100,20227493150,10340,10340,10340,10340,0
20240715,200000,20227493150,10340,10340,10340,10340,0
20240715,195900,20227493150,10340,10340,10340,10340,0
20240715,195800,20227493150,10340,10340,10340,10340,0
20240715,195700,20227493150,10340,10340,10340,10340,0
20240715,195600,20227493150,10340,10340,10340,10340,0
20240715,195500,20227493150,10340,10340,10340,10340,0
20240715,195400,20227493150,10340,10340,10340,10340,0
20240715,195300,20227493150,10340,10340,10340,10340,0
20240715,195200,20227493150,10340,10340,10340,10340,0
20240715,195100,20227493150,10340,10340,10340,10340,0
20240715,195000,20227493150,10340,10340,10340,10340,0
20240715,194900,20227493150,10340,10340,10340,10340,0
20240715,194800,20227493150,10340,10340,10340,10340,0
20240715,194700,20227493150,10340,10340,10340,10340,46091
20240715,194600,20227493150,10340,10340,10340,10340,0
20240715,194500,20227493150,10340,10340,10340,10340,0
20240715,194400,20227493150,10340,10340,10340,10340,0
20240715,194300,20227493150,10340,10340,10340,10340,0
20240715,194200,20227493150,10340,10340,10340,10340,0
20240715,194100,20227493150,10340,10340,10340,10340,0
20240715,194000,20227493150,10340,10340,10340,10340,0
20240715,193900,20227493150,10340,10340,10340,10340,0
20240715,193800,20227493150,10340,10340,10340,10340,0
20240715,193700,20227493150,10340,10340,10340,10340,0
20240715,193600,20227493150,10340,10340,10340,10340,0
20240715,193500,20227493150,10340,10340,10340,10340,0
20240715,193400,20227493150,10340,10340,10340,10340,0
20240715,193300,20227493150,10340,10340,10340,10340,0
20240715,193200,20227493150,10340,10340,10340,10340,0
20240715,193100,20227493150,10340,10340,10340,10340,0
20240715,193000,20227493150,10340,10340,10340,10340,0
20240715,192900,20227493150,10340,10340,10340,10340,0
20240715,192800,20227493150,10340,10340,10340,10340,0
20240715,192700,20227493150,10340,10340,10340,10340,0
20240715,192600,20227493150,10340,10340,10340,10340,0
20240715,192500,20227493150,10340,10340,10340,10340,0
20240715,192400,20227493150,10340,10340,10340,10340,0
20240715,192300,20227493150,10340,10340,10340,10340,0
20240715,192200,20227493150,10340,10340,10340,10340,0
20240715,192100,20227493150,10340,10340,10340,10340,0
20240715,192000,20227493150,10340,10340,10340,10340,0
20240715,191900,20227493150,10340,10340,10340,10340,0
20240715,191800,20227493150,10340,10340,10340,10340,0
20240715,191700,20227493150,10340,10340,10340,10340,46091
20240715,191600,20227493150,10340,10340,10340,10340,0
20240715,191500,20227493150,10340,10340,10340,10340,0
20240715,191400,20227493150,10340,10340,10340,10340,0
20240715,191300,20227493150,10340,10340,10340,10340,0
20240715,191200,20227493150,10340,10340,10340,10340,0
20240715,191100,20227493150,10340,10340,10340,10340,0
20240715,191000,20227493150,10340,10340,10340,10340,0
20240715,190900,20227493150,10340,10340,10340,10340,0
20240715,190800,20227493150,10340,10340,10340,10340,0
20240715,190700,20227493150,10340,10340,10340,10340,0
20240715,190600,20227493150,10340,10340,10340,10340,0
20240715,190500,20227493150,10340,10340,10340,10340,0
20240715,190400,20227493150,10340,10340,10340,10340,0
20240715,190300,20227493150,10340,10340,10340,10340,0
20240715,190200,20227493150,10340,10340,10340,10340,0
20240715,190100,20227493150,10340,10340,10340,10340,0
20240715,190000,20227493150,10340,10340,10340,10340,0
20240715,185900,20227493150,10340,10340,10340,10340,0
20240715,185800,20227493150,10340,10340,10340,10340,0
20240715,185700,20227493150,10340,10340,10340,10340,0
20240715,185600,20227493150,10340,10340,10340,10340,0
20240715,185500,20227493150,10340,10340,10340,10340,0
20240715,185400,20227493150,10340,10340,10340,10340,0
20240715,185300,20227493150,10340,10340,10340,10340,0
20240715,185200,20227493150,10340,10340,10340,10340,0
20240715,185100,20227493150,10340,10340,10340,10340,0
20240715,185000,20227493150,10340,10340,10340,10340,0
20240715,184900,20227493150,10340,10340,10340,10340,0
20240715,184800,20227493150,10340,10340,10340,10340,0
20240715,184700,20227493150,10340,10340,10340,10340,46091
20240715,184600,20227493150,10340,10340,10340,10340,0
20240715,184500,20227493150,10340,10340,10340,10340,0
20240715,184400,20227493150,10340,10340,10340,10340,0
20240715,184300,20227493150,10340,10340,10340,10340,0
20240715,184200,20227493150,10340,10340,10340,10340,0
20240715,184100,20227493150,10340,10340,10340,10340,0
20240715,184000,20227493150,10340,10340,10340,10340,0
20240715,183900,20227493150,10340,10340,10340,10340,0
20240715,183800,20227493150,10340,10340,10340,10340,0
20240715,183700,20227493150,10340,10340,10340,10340,0
20240715,183600,20227493150,10340,10340,10340,10340,0
20240715,183500,20227493150,10340,10340,10340,10340,0
20240715,183400,20227493150,10340,10340,10340,10340,0
20240715,183300,20227493150,10340,10340,10340,10340,0
20240715,183200,20227493150,10340,10340,10340,10340,0
20240715,183100,20227493150,10340,10340,10340,10340,0
20240715,183000,20227493150,10340,10340,10340,10340,0
20240715,182900,20227493150,10340,10340,10340,10340,0
20240715,182800,20227493150,10340,10340,10340,10340,0
20240715,182700,20227493150,10340,10340,10340,10340,0
20240715,182600,20227493150,10340,10340,10340,10340,0
20240715,182500,20227493150,10340,10340,10340,10340,0
20240715,182400,20227493150,10340,10340,10340,10340,0
20240715,182300,20227493150,10340,10340,10340,10340,0
20240715,182200,20227493150,10340,10340,10340,10340,0
20240715,182100,20227493150,10340,10340,10340,10340,0
20240715,182000,20227493150,10340,10340,10340,10340,0
20240715,181900,20227493150,10340,10340,10340,10340,0
20240715,181800,20227493150,10340,10340,10340,10340,0
20240715,181700,20227493150,10340,10340,10340,10340,46091
20240715,181600,20227493150,10340,10340,10340,10340,0
20240715,181500,20227493150,10340,10340,10340,10340,0
20240715,181400,20227493150,10340,10340,10340,10340,0
20240715,181300,20227493150,10340,10340,10340,10340,0
20240715,181200,20227493150,10340,10340,10340,10340,0
20240715,181100,20227493150,10340,10340,10340,10340,0
20240715,181000,20227493150,10340,10340,10340,10340,0
20240715,180900,20227493150,10340,10340,10340,10340,0
20240715,180800,20227493150,10340,10340,10340,10340,0
20240715,180700,20227493150,10340,10340,10340,10340,0
20240715,180600,20227493150,10340,10340,10340,10340,0
20240715,180500,20227493150,10340,10340,10340,10340,0
20240715,180400,20227493150,10340,10340,10340,10340,0
20240715,180300,20227493150,10340,10340,10340,10340,0
20240715,180200,20227493150,10340,10340,10340,10340,0
20240715,180100,20227493150,10340,10340,10340,10340,0
20240715,180000,20227493150,10340,10340,10340,10340,0
20240715,175900,20227493150,10340,10340,10340,10340,0
20240715,175800,20227493150,10340,10340,10340,10340,0
20240715,175700,20227493150,10340,10340,10340,10340,0
20240715,175600,20227493150,10340,10340,10340,10340,0
20240715,175500,20227493150,10340,10340,10340,10340,0
20240715,175400,20227493150,10340,10340,10340,10340,0
20240715,175300,20227493150,10340,10340,10340,10340,0
20240715,175200,20227493150,10340,10340,10340,10340,0
20240715,175100,20227493150,10340,10340,10340,10340,0
20240715,175000,20227493150,10340,10340,10340,10340,0
20240715,174900,20227493150,10340,10340,10340,10340,0
20240715,174800,20227493150,10340,10340,10340,10340,0
20240715,174700,20227493150,10340,10340,10340,10340,46091
20240715,174600,20227493150,10340,10340,10340,10340,0
20240715,174500,20227493150,10340,10340,10340,10340,0
20240715,174400,20227493150,10340,10340,10340,10340,0
20240715,174300,20227493150,10340,10340,10340,10340,0
20240715,174200,20227493150,10340,10340,10340,10340,0
20240715,174100,20227493150,10340,10340,10340,10340,0
20240715,174000,20227493150,10340,10340,10340,10340,0
20240715,173900,20227493150,10340,10340,10340,10340,0
20240715,173800,20227493150,10340,10340,10340,10340,0
20240715,173700,20227493150,10340,10340,10340,10340,0
20240715,173600,20227493150,10340,10340,10340,10340,0
20240715,173500,20227493150,10340,10340,10340,10340,0
20240715,173400,20227493150,10340,10340,10340,10340,0
20240715,173300,20227493150,10340,10340,10340,10340,0
20240715,173200,20227493150,10340,10340,10340,10340,0
20240715,173100,20227493150,10340,10340,10340,10340,0
20240715,173000,20227493150,10340,10340,10340,10340,0
20240715,172900,20227493150,10340,10340,10340,10340,0
20240715,172800,20227493150,10340,10340,10340,10340,0
20240715,172700,20227493150,10340,10340,10340,10340,0
20240715,172600,20227493150,10340,10340,10340,10340,0
20240715,172500,20227493150,10340,10340,10340,10340,0
20240715,172400,20227493150,10340,10340,10340,10340,0
20240715,172300,20227493150,10340,10340,10340,10340,0
20240715,172200,20227493150,10340,10340,10340,10340,0
20240715,172100,20227493150,10340,10340,10340,10340,0
20240715,172000,20227493150,10340,10340,10340,10340,0
20240715,171900,20227493150,10340,10340,10340,10340,0
20240715,171800,20227493150,10340,10340,10340,10340,0
20240715,171700,20227493150,10340,10340,10340,10340,46091
20240715,171600,20227493150,10340,10340,10340,10340,0
20240715,171500,20227493150,10340,10340,10340,10340,0
20240715,171400,20227493150,10340,10340,10340,10340,0
20240715,171300,20227493150,10340,10340,10340,10340,0
20240715,171200,20227493150,10340,10340,10340,10340,0
20240715,171100,20227493150,10340,10340,10340,10340,0
20240715,171000,20227493150,10340,10340,10340,10340,0
20240715,170900,20227493150,10340,10340,10340,10340,0
20240715,170800,20227493150,10340,10340,10340,10340,0
20240715,170700,20227493150,10340,10340,10340,10340,0
20240715,170600,20227493150,10340,10340,10340,10340,0
20240715,170500,20227493150,10340,10340,10340,10340,0
20240715,170400,20227493150,10340,10340,10340,10340,0
20240715,170300,20227493150,10340,10340,10340,10340,0
20240715,170200,20227493150,10340,10340,10340,10340,0
20240715,170100,20227493150,10340,10340,10340,10340,0
20240715,170000,20227493150,10340,10340,10340,10340,0
20240715,165900,20227493150,10340,10340,10340,10340,0
20240715,165800,20227493150,10340,10340,10340,10340,0
20240715,165700,20227493150,10340,10340,10340,10340,0
20240715,165600,20227493150,10340,10340,10340,10340,0
20240715,165500,20227493150,10340,10340,10340,10340,0
20240715,165400,20227493150,10340,10340,10340,10340,0
20240715,165300,20227493150,10340,10340,10340,10340,0
20240715,165200,20227493150,10340,10340,10340,10340,0
20240715,165100,20227493150,10340,10340,10340,10340,0
20240715,165000,20227493150,10340,10340,10340,10340,0
20240715,164900,20227493150,10340,10340,10340,10340,0
20240715,164800,20227493150,10340,10340,10340,10340,0
20240715,164700,20227493150,10340,10340,10340,10340,46091
20240715,164600,20227493150,10340,10340,10340,10340,0
20240715,164500,20227493150,10340,10340,10340,10340,0
20240715,164400,20227493150,10340,10340,10340,10340,0
20240715,164300,20227493150,10340,10340,10340,10340,0
20240715,164200,20227493150,10340,10340,10340,10340,0
20240715,164100,20227493150,10340,10340,10340,10340,0
20240715,164000,20227493150,10340,10340,10340,10340,0
20240715,163900,20227493150,10340,10340,10340,10340,0
20240715,163800,20227493150,10340,10340,10340,10340,0
20240715,163700,20227493150,10340,10340,10340,10340,0
20240715,163600,20227493150,10340,10340,10340,10340,0
20240715,163500,20227493150,10340,10340,10340,10340,0
20240715,163400,20227493150,10340,10340,10340,10340,0
20240715,163300,20227493150,10340,10340,10340,10340,0
20240715,163200,20227493150,10340,10340,10340,10340,0
20240715,163100,20227493150,10340,10340,10340,10340,0
20240715,163000,20227493150,10340,10340,10340,10340,0
20240715,162900,20227493150,10340,10340,10340,10340,0
20240715,162800,20227493150,10340,10340,10340,10340,0
20240715,162700,20227493150,10340,10340,10340,10340,0
20240715,162600,20227493150,10340,10340,10340,10340,0
20240715,162500,20227493150,10340,10340,10340,10340,0
20240715,162400,20227493150,10340,10340,10340,10340,0
20240715,162300,20227493150,10340,10340,10340,10340,0
20240715,162200,20227493150,10340,10340,10340,10340,0
20240715,162100,20227493150,10340,10340,10340,10340,0
20240715,162000,20227493150,10340,10340,10340,10340,0
20240715,161900,20227493150,10340,10340,10340,10340,0
20240715,161800,20227493150,10340,10340,10340,10340,0
20240715,161700,20227493150,10340,10340,10340,10340,46091
20240715,161600,20227493150,10340,10340,10340,10340,0
20240715,161500,20227493150,10340,10340,10340,10340,0
20240715,161400,20227493150,10340,10340,10340,10340,0
20240715,161300,20227493150,10340,10340,10340,10340,0
20240715,161200,20227493150,10340,10340,10340,10340,0
20240715,161100,20227493150,10340,10340,10340,10340,0
20240715,161000,20227493150,10340,10340,10340,10340,0
20240715,160900,20227493150,10340,10340,10340,10340,0
20240715,160800,20227493150,10340,10340,10340,10340,0
20240715,160700,20227493150,10340,10340,10340,10340,0
20240715,160600,20227493150,10340,10340,10340,10340,0
20240715,160500,20227493150,10340,10340,10340,10340,0
20240715,160400,20227493150,10340,10340,10340,10340,0
20240715,160300,20227493150,10340,10340,10340,10340,0
20240715,160200,20227493150,10340,10340,10340,10340,0
20240715,160100,20227493150,10340,10340,10340,10340,0
20240715,160000,20227493150,10340,10340,10340,10340,0
20240715,155900,20227493150,10340,10340,10340,10340,0
20240715,155800,20227493150,10340,10340,10340,10340,0
20240715,155700,20227493150,10340,10340,10340,10340,0
20240715,155600,20227493150,10340,10340,10340,10340,0
20240715,155500,20227493150,10340,10340,10340,10340,0
20240715,155400,20227493150,10340,10340,10340,10340,0
20240715,155300,20227493150,10340,10340,10340,10340,0
20240715,155200,20227493150,10340,10340,10340,10340,0
20240715,155100,20227493150,10340,10340,10340,10340,0
20240715,155000,20227493150,10340,10340,10340,10340,0
20240715,154900,20227493150,10340,10340,10340,10340,0
20240715,154800,20227493150,10340,10340,10340,10340,0
20240715,154700,20227493150,10340,10340,10340,10340,46091
20240715,154600,20227493150,10340,10340,10340,10340,0
20240715,154500,20227493150,10340,10340,10340,10340,0
20240715,154400,20227493150,10340,10340,10340,10340,0
20240715,154300,20227493150,10340,10340,10340,10340,0
20240715,154200,20227493150,10340,10340,10340,10340,0
20240715,154100,20227493150,10340,10340,10340,10340,0
20240715,154000,20227493150,10340,10340,10340,10340,0
20240715,153900,20227493150,10340,10340,10340,10340,0
20240715,153800,20227493150,10340,10340,10340,10340,0
20240715,153700,20227493150,10340,10340,10340,10340,0
20240715,153600,20227493150,10340,10340,10340,10340,0
20240715,153500,20227493150,10340,10340,10340,10340,0
20240715,153400,20227493150,10340,10340,10340,10340,0
20240715,153300,20227493150,10340,10340,10340,10340,0
20240715,153200,20227493150,10340,10340,10340,10340,0
20240715,153100,20227493150,10340,10340,10340,10340,0
20240715,153000,20227493150,10340,10340,10340,10340,46091
20240715,152900,19750912210,10350,10350,10350,10350,0
20240715,152800,19750912210,10350,10350,10350,10350,0
20240715,152700,19750912210,10350,10350,10350,10350,0
20240715,152600,19750912210,10350,10350,10350,10350,0
20240715,152500,19750912210,10350,10350,10350,10350,0
20240715,152400,19750912210,10350,10350,10350,10350,0
20240715,152300,19750912210,10350,10350,10350,10350,0
20240715,152200,19750912210,10350,10350,10350,10350,0
20240715,152100,19750912210,10350,10350,10350,10350,0
20240715,152000,19750912210,10350,10350,10350,10350,0
20240715,151900,19750912210,10350,10320,10360,10310,10342
20240715,151800,19643933590,10320,10350,10360,10310,10007
20240715,151700,19540553800,10360,10380,10380,10340,15906
20240715,151600,19375873060,10370,10360,10370,10340,17796
20240715,151500,19191509670,10360,10300,10380,10290,41271
20240715,151400,18764718100,10300,10300,10300,10280,8294
20240715,151300,18679326350,10300,10330,10330,10300,6498
20240715,151200,18612336150,10320,10310,10330,10310,9586
20240715,151100,18513407350,10320,10330,10340,10300,7737
20240715,151000,18433591460,10330,10320,10340,10290,35442
20240715,150900,18067811580,10320,10270,10320,10260,45556
20240715,150800,17598879790,10260,10240,10260,10240,6806
20240715,150700,17529093550,10240,10260,10260,10240,4486
20240715,150600,17483117100,10250,10230,10260,10230,7871
20240715,150500,17402458710,10230,10210,10240,10210,4335
20240715,150400,17358127320,10220,10210,10220,10210,707
20240715,150300,17350907980,10210,10210,10220,10210,1192
20240715,150200,17338726800,10210,10200,10210,10200,1099
20240715,150100,17327512720,10200,10190,10200,10190,3710
20240715,150000,17289705840,10190,10200,10200,10190,1616
20240715,145900,17273237550,10200,10200,10200,10190,346
20240715,145800,17269711120,10200,10210,10210,10190,3591
20240715,145700,17233079590,10210,10220,10230,10210,6521
20240715,145600,17166457520,10220,10230,10230,10220,2461
20240715,145500,17141295100,10230,10220,10230,10220,1993
20240715,145400,17120909000,10220,10210,10230,10210,3169
20240715,145300,17088527460,10220,10210,10220,10210,1383
20240715,145200,17074396520,10200,10220,10220,10200,1462
20240715,145100,17059470320,10220,10190,10220,10190,1079
20240715,145000,17048467030,10190,10190,10220,10190,5334
20240715,144900,16994016830,10200,10210,10210,10200,1284
20240715,144800,16980917280,10210,10210,10210,10200,4015
20240715,144700,16939935510,10210,10190,10210,10190,2638
20240715,144600,16913014990,10190,10180,10190,10180,1194
20240715,144500,16900849410,10190,10190,10200,10190,774
20240715,144400,16892962330,10200,10200,10200,10190,1108
20240715,144300,16881669610,10200,10200,10200,10200,1492
20240715,144200,16866451210,10200,10180,10200,10180,3041
20240715,144100,16835454850,10180,10180,10190,10170,48
20240715,144000,16834966140,10170,10190,10200,10170,1666
20240715,143900,16817989420,10190,10170,10190,10170,1022
20240715,143800,16807582490,10170,10160,10180,10160,1238
20240715,143700,16794992040,10160,10170,10170,10160,286
20240715,143600,16792085070,10180,10170,10180,10160,375
20240715,143500,16788274000,10160,10160,10180,10160,1344
20240715,143400,16774618760,10160,10160,10160,10160,1385
20240715,143300,16760547160,10160,10150,10180,10150,1501
20240715,143200,16745301390,10160,10150,10160,10150,274
20240715,143100,16742518970,10150,10200,10200,10150,5913
20240715,143000,16682443130,10170,10190,10200,10170,1363
20240715,142900,16668568510,10200,10200,10200,10180,299
20240715,142800,16665522710,10190,10210,10220,10190,3329
20240715,142700,16631537050,10220,10190,10220,10190,2169
20240715,142600,16609417740,10190,10190,10200,10190,784
20240715,142500,16601421370,10190,10210,10220,10190,5010
20240715,142400,16550333150,10210,10180,10210,10180,976
20240715,142300,16540380240,10190,10190,10190,10160,8700
20240715,142200,16451901030,10180,10190,10190,10170,1781
20240715,142100,16433770740,10200,10200,10200,10200,497
20240715,142000,16428701340,10200,10220,10220,10200,642
20240715,141900,16422150830,10210,10200,10220,10200,3552
20240715,141800,16385880960,10200,10170,10200,10170,1697
20240715,141700,16368600780,10160,10150,10170,10150,1216
20240715,141600,16356247470,10160,10160,10180,10150,4279
20240715,141500,16312778090,10170,10180,10180,10160,1336
20240715,141400,16299193570,10170,10160,10180,10160,2318
20240715,141300,16275621810,10170,10200,10200,10170,741
20240715,141200,16268083370,10180,10190,10200,10180,2984
20240715,141100,16237669430,10190,10170,10190,10170,2355
20240715,141000,16213710150,10170,10190,10190,10170,4528
20240715,140900,16167615770,10190,10180,10190,10170,3626
20240715,140800,16130700900,10170,10160,10180,10160,1050
20240715,140700,16120026320,10170,10170,10180,10160,2058
20240715,140600,16099101950,10170,10170,10170,10160,1723
20240715,140500,16081584020,10160,10170,10170,10150,2217
20240715,140400,16059063100,10180,10170,10180,10170,580
20240715,140300,16053162580,10160,10140,10160,10140,1290
20240715,140200,16040061210,10140,10130,10150,10130,1209
20240715,140100,16027804040,10140,10150,10150,10130,1400
20240715,140000,16013609430,10150,10160,10160,10140,1804
20240715,135900,15995308130,10160,10160,10160,10140,914
20240715,135800,15986033030,10160,10160,10160,10150,1038
20240715,135700,15975492680,10160,10140,10160,10130,5428
20240715,135600,15920440990,10140,10160,10160,10140,1829
20240715,135500,15901870210,10170,10160,10170,10150,879
20240715,135400,15892942920,10160,10160,10170,10160,829
20240715,135300,15884518750,10170,10170,10170,10160,2316
20240715,135200,15860984230,10170,10190,10190,10170,1191
20240715,135100,15848860860,10200,10160,10200,10160,1581
20240715,135000,15832769980,10170,10170,10180,10160,1003
20240715,134900,15822574270,10170,10160,10170,10150,3172
20240715,134800,15790359140,10160,10150,10210,10150,2106
20240715,134700,15768948300,10150,10190,10190,10130,11573
20240715,134600,15651348390,10190,10220,10220,10190,2398
20240715,134500,15626867970,10220,10220,10220,10220,706
20240715,134400,15619652650,10220,10250,10260,10220,3739
20240715,134300,15581370300,10260,10250,10280,10250,8681
20240715,134200,15492234480,10250,10270,10270,10250,1542
20240715,134100,15476415850,10260,10270,10270,10260,1345
20240715,134000,15462604750,10270,10250,10270,10250,525
20240715,133900,15457216080,10260,10250,10260,10250,1490
20240715,133800,15441936770,10250,10240,10250,10240,1125
20240715,133700,15430412520,10240,10250,10250,10240,1664
20240715,133600,15413363020,10250,10270,10270,10250,1652
20240715,133500,15396406960,10260,10260,10270,10250,1639
20240715,133400,15379582610,10250,10280,10280,10250,3541
20240715,133300,15343238600,10280,10280,10280,10270,3545
20240715,133200,15306799440,10280,10250,10280,10250,5735
20240715,133100,15247935360,10250,10210,10260,10200,3648
20240715,133000,15210550850,10210,10220,10240,10210,1110
20240715,132900,15199213680,10220,10250,10250,10220,932
20240715,132800,15189661580,10220,10250,10250,10220,548
20240715,132700,15184048920,10250,10230,10250,10210,4171
20240715,132600,15141331920,10230,10240,10240,10230,237
20240715,132500,15138907310,10240,10230,10240,10230,1444
20240715,132400,15124122490,10230,10200,10230,10200,2452
20240715,132300,15099077070,10200,10190,10200,10190,193
20240715,132200,15097109440,10170,10190,10190,10170,480
20240715,132100,15092221610,10190,10160,10190,10150,140
20240715,132000,15090798970,10150,10170,10170,10150,1813
20240715,131900,15072378380,10170,10170,10170,10160,586
20240715,131800,15066419640,10180,10170,10200,10170,281
20240715,131700,15063559540,10200,10180,10210,10180,1266
20240715,131600,15050667230,10180,10220,10220,10160,6919
20240715,131500,14980265290,10220,10220,10220,10190,1021
20240715,131400,14969830820,10230,10210,10250,10180,3816
20240715,131300,14930772600,10240,10180,10240,10160,5280
20240715,131200,14876908390,10180,10180,10220,10170,1211
20240715,131100,14864580470,10220,10230,10230,10190,3098
20240715,131000,14832994770,10230,10220,10240,10200,4042
20240715,130900,14791708570,10230,10220,10230,10210,721
20240715,130800,14784339980,10220,10200,10220,10200,689
20240715,130700,14777303890,10200,10210,10210,10190,1127
20240715,130600,14765810540,10200,10190,10200,10180,616
20240715,130500,14759530150,10180,10210,10210,10160,3908
20240715,130400,14719755490,10210,10220,10230,10210,247
20240715,130300,14717233060,10230,10240,10250,10220,2124
20240715,130200,14695486240,10240,10220,10240,10220,475
20240715,130100,14690627140,10220,10220,10220,10180,1876
20240715,130000,14671499790,10220,10250,10250,10210,543
20240715,125900,14665943460,10240,10240,10250,10230,1582
20240715,125800,14649742380,10240,10250,10250,10230,481
20240715,125700,14644816200,10250,10240,10250,10200,1252
20240715,125600,14632019680,10250,10250,10250,10240,2633
20240715,125500,14605036940,10240,10240,10250,10240,1309
20240715,125400,14591623180,10250,10240,10250,10240,1615
20240715,125300,14575085170,10250,10210,10250,10210,7485
20240715,125200,14498632650,10200,10210,10210,10200,835
20240715,125100,14490110430,10210,10210,10210,10210,793
20240715,125000,14482013900,10200,10210,10210,10190,1551
20240715,124900,14466188330,10200,10210,10210,10200,672
20240715,124800,14459328220,10210,10200,10210,10200,479
20240715,124700,14454442230,10190,10200,10200,10170,854
20240715,124600,14445741110,10180,10200,10210,10180,1067
20240715,124500,14434863270,10190,10200,10200,10190,1093
20240715,124400,14423715970,10190,10180,10200,10180,721
20240715,124300,14416367100,10200,10190,10200,10170,2076
20240715,124200,14395199550,10190,10200,10210,10180,1354
20240715,124100,14381395460,10200,10200,10200,10190,519
20240715,124000,14376103430,10200,10210,10220,10200,685
20240715,123900,14369111210,10200,10200,10220,10200,1327
20240715,123800,14355566580,10210,10200,10210,10190,1192
20240715,123700,14343407460,10200,10190,10220,10130,6424
20240715,123600,14278077040,10190,10240,10240,10160,8737
20240715,123500,14188965030,10240,10250,10250,10240,1153
20240715,123400,14177152910,10240,10250,10260,10240,632
20240715,123300,14170677020,10250,10250,10260,10250,389
20240715,123200,14166688160,10250,10240,10250,10230,1069
20240715,123100,14155739250,10250,10260,10260,10230,1491
20240715,123000,14140458280,10260,10250,10260,10200,8705
20240715,122900,14051562580,10260,10250,10260,10230,1998
20240715,122800,14031105830,10230,10260,10260,10230,1009
20240715,122700,14020769970,10260,10280,10280,10250,1760
20240715,122600,14002704160,10280,10270,10280,10270,623
20240715,122500,13996303110,10270,10280,10290,10270,951
20240715,122400,13986521300,10280,10270,10290,10260,1813
20240715,122300,13967884030,10270,10280,10290,10270,1536
20240715,122200,13952094590,10270,10300,10300,10260,2816
20240715,122100,13923139100,10300,10280,10300,10280,5342
20240715,122000,13868166900,10290,10270,10290,10230,5031
20240715,121900,13816556910,10270,10300,10300,10270,6953
20240715,121800,13744996730,10290,10270,10300,10270,27044
20240715,121700,13466707170,10280,10270,10280,10270,3304
20240715,121600,13432758310,10270,10280,10280,10270,1719
20240715,121500,13415095070,10270,10250,10270,10250,4022
20240715,121400,13373811920,10240,10240,10250,10240,2306
20240715,121300,13350185210,10240,10230,10240,10230,1088
20240715,121200,13339045990,10230,10230,10230,10220,720
20240715,121100,13331686970,10230,10220,10230,10210,3281
20240715,121000,13298135530,10220,10210,10220,10210,447
20240715,120900,13293569800,10210,10200,10210,10200,880
20240715,120800,13284590500,10200,10200,10200,10170,4349
20240715,120700,13240308000,10200,10210,10220,10200,3499
20240715,120600,13204598360,10210,10200,10220,10200,1952
20240715,120500,13184681160,10200,10210,10220,10200,1210
20240715,120400,13172329330,10210,10230,10230,10210,1260
20240715,120300,13159447360,10230,10210,10230,10210,1251
20240715,120200,13146661690,10210,10230,10230,10210,1127
20240715,120100,13135144210,10240,10230,10250,10230,3156
20240715,120000,13102827210,10250,10250,10250,10230,501
20240715,115900,13097695400,10240,10230,10240,10180,6494
20240715,115800,13031368430,10230,10250,10250,10230,1588
20240715,115700,13015113030,10240,10270,10270,10240,1502
20240715,115600,12999721890,10270,10260,10270,10250,1181
20240715,115500,12987604690,10260,10270,10270,10250,830
20240715,115400,12979089770,10270,10260,10270,10260,2661
20240715,115300,12951776780,10260,10260,10270,10260,1100
20240715,115200,12940488690,10260,10230,10260,10230,2612
20240715,115100,12913732470,10250,10240,10250,10230,2177
20240715,115000,12891435680,10240,10240,10250,10240,912
20240715,114900,12882090380,10250,10270,10270,10230,7592
20240715,114800,12804179380,10280,10280,10290,10270,12951
20240715,114700,12671026300,10280,10260,10280,10260,6731
20240715,114600,12601896650,10270,10250,10270,10240,10733
20240715,114500,12491813570,10240,10240,10250,10230,916
20240715,114400,12482434100,10230,10230,10250,10230,3725
20240715,114300,12444301140,10230,10220,10230,10210,1329
20240715,114200,12430717060,10220,10180,10220,10170,6621
20240715,114100,12363216870,10180,10160,10180,10150,4419
20240715,114000,12318300880,10170,10160,10170,10160,1554
20240715,113900,12302507020,10160,10170,10170,10150,786
20240715,113800,12294516150,10170,10150,10170,10130,3864
20240715,113700,12255334780,10160,10160,10170,10150,873
20240715,113600,12246461440,10150,10150,10160,10130,1432
20240715,113500,12231937260,10160,10120,10160,10110,576
20240715,113400,12226102800,10150,10190,10190,10120,9289
20240715,113300,12131766970,10200,10190,10210,10190,1363
20240715,113200,12117867320,10190,10200,10210,10190,4167
20240715,113100,12075361000,10200,10230,10230,10200,3536
20240715,113000,12039251000,10220,10210,10230,10210,1862
20240715,112900,12020218610,10220,10210,10230,10210,2914
20240715,112800,11990443360,10210,10210,10210,10200,1310
20240715,112700,11977071010,10210,10210,10220,10210,1450
20240715,112600,11962261290,10210,10200,10220,10200,2400
20240715,112500,11937762740,10210,10210,10210,10200,1104
20240715,112400,11926491570,10210,10200,10210,10190,2638
20240715,112300,11899592840,10200,10190,10200,10190,2844
20240715,112200,11870590780,10190,10180,10190,10170,1411
20240715,112100,11856221390,10200,10180,10200,10170,2734
20240715,112000,11828384120,10180,10200,10200,10180,1387
20240715,111900,11814245420,10190,10180,10200,10180,1442
20240715,111800,11799553450,10180,10170,10180,10160,1837
20240715,111700,11780865430,10170,10160,10170,10160,1362
20240715,111600,11767020070,10160,10160,10180,10160,990
20240715,111500,11756957700,10170,10170,10180,10160,1689
20240715,111400,11739771140,10180,10220,10220,10160,10042
20240715,111300,11637450110,10230,10260,10260,10230,7051
20240715,111200,11565202750,10260,10240,10270,10240,7407
20240715,111100,11489186980,10250,10250,10260,10240,6153
20240715,111000,11426123230,10250,10250,10260,10230,4762
20240715,110900,11377319810,10250,10260,10270,10220,12601
20240715,110800,11248250030,10270,10270,10280,10260,13790
20240715,110700,11106622550,10260,10220,10290,10220,37691
20240715,110600,10720136630,10220,10210,10240,10190,13247
20240715,110500,10584751470,10210,10190,10220,10160,5822
20240715,110400,10525411910,10180,10140,10230,10130,21909
20240715,110300,10302143310,10140,10130,10140,10120,3370
20240715,110200,10267990900,10130,10130,10140,10130,2126
20240715,110100,10246441980,10130,10120,10150,10120,2754
20240715,110000,10218525840,10110,10100,10110,10080,3373
20240715,105900,10184428130,10100,10120,10120,10100,1084
20240715,105800,10173472890,10120,10070,10120,10060,5255
20240715,105700,10120433700,10060,10060,10080,10060,445
20240715,105600,10115952950,10070,10070,10080,10060,1238
20240715,105500,10103480450,10070,10070,10080,10070,406
20240715,105400,10099390430,10080,10050,10100,10050,3580
20240715,105300,10063318420,10050,10050,10060,10040,1242
20240715,105200,10050832820,10050,10050,10060,10050,354
20240715,105100,10047273420,10050,10050,10060,10050,2171
20240715,105000,10025449550,10050,10040,10060,10040,1455
20240715,104900,10010824050,10040,10010,10040,10000,451
20240715,104800,10006311650,10000,10010,10020,9990,5493
20240715,104700,9951372600,10010,10050,10050,10010,1554
20240715,104600,9935799380,10030,10040,10050,10030,1282
20240715,104500,9922925570,10040,10050,10050,10040,350
20240715,104400,9919408400,10050,10070,10070,10050,2563
20240715,104300,9893615760,10070,10070,10070,10070,210
20240715,104200,9891501060,10070,10070,10070,10050,774
20240715,104100,9883708790,10050,10020,10080,10010,5355
20240715,104000,9829911850,10020,10020,10030,10000,3702
20240715,103900,9792862810,10020,10030,10040,10020,1282
20240715,103800,9780004620,10030,10050,10050,10020,706
20240715,103700,9772916830,10050,10060,10070,10050,3574
20240715,103600,9736949850,10060,10050,10060,10050,2377
20240715,103500,9713039510,10050,10030,10070,10030,3025
20240715,103400,9682656150,10030,10030,10040,10020,3986
20240715,103300,9642669040,10030,10030,10050,10000,2436
20240715,103200,9618237160,10030,9980,10040,9980,2356
20240715,103100,9594691530,9970,9960,9980,9960,1659
20240715,103000,9578150560,9940,9980,9990,9940,2684
20240715,102900,9551394500,9980,9960,9990,9940,9191
20240715,102800,9459875890,9950,9980,9980,9950,3443
20240715,102700,9425560620,9990,9970,9990,9970,3028
20240715,102600,9395353080,9970,9980,10010,9960,6956
20240715,102500,9325856910,9980,10000,10000,9950,10077
20240715,102400,9225346830,9990,10040,10050,9950,25072
20240715,102300,8974623060,10040,10100,10100,10040,9167
20240715,102200,8882373180,10100,10110,10130,10070,12765
20240715,102100,8753475100,10110,10140,10140,10110,5482
20240715,102000,8698013050,10140,10140,10150,10110,3352
20240715,101900,8664029700,10140,10130,10150,10100,5056
20240715,101800,8612850860,10150,10140,10150,10130,1969
20240715,101700,8592883880,10130,10130,10150,10130,1076
20240715,101600,8581973230,10130,10140,10150,10120,5622
20240715,101500,8524999050,10140,10110,10160,10110,4435
20240715,101400,8480007260,10110,10160,10160,10110,6740
20240715,101300,8411706400,10150,10150,10170,10150,3233
20240715,101200,8378863820,10160,10180,10180,10160,1956
20240715,101100,8358979340,10180,10140,10190,10130,9841
20240715,101000,8258884470,10140,10120,10150,10110,2360
20240715,100900,8234973250,10120,10150,10150,10110,2698
20240715,100800,8207650090,10150,10130,10150,10100,11165
20240715,100700,8094611000,10130,10150,10150,10110,3559
20240715,100600,8058572980,10150,10110,10150,10100,4612
20240715,100500,8011892260,10110,10120,10140,10100,2350
20240715,100400,7988137080,10140,10110,10160,10110,2523
20240715,100300,7962562350,10120,10120,10160,10100,9144
20240715,100200,7870050670,10130,10160,10170,10120,5764
20240715,100100,7811568040,10170,10150,10200,10140,8968
20240715,100000,7720338740,10150,10140,10170,10130,2736
20240715,095900,7692561300,10140,10130,10180,10130,10110
20240715,095800,7589954350,10130,10110,10150,10100,4858
20240715,095700,7540780550,10120,10150,10160,10100,9930
20240715,095600,7440164820,10150,10140,10170,10110,6833
20240715,095500,7370911790,10150,10180,10190,10100,24328
20240715,095400,7124158530,10190,10210,10240,10190,11615
20240715,095300,7005590180,10220,10200,10240,10160,10457
20240715,095200,6898882330,10190,10280,10280,10180,23397
20240715,095100,6659693980,10280,10280,10290,10240,27936
20240715,095000,6372618040,10280,10240,10290,10200,54982
20240715,094900,5809365270,10240,10230,10290,10180,59883
20240715,094800,5196681420,10230,10140,10330,10090,137328
20240715,094700,3791003660,10150,10020,10180,10020,60411
20240715,094600,3180297340,10030,9970,10030,9970,5460
20240715,094500,3125652210,9960,10000,10010,9960,8930
20240715,094400,3036418780,10000,10020,10020,9990,2279
20240715,094300,3013620090,10010,9970,10010,9970,3433
20240715,094200,2979301040,9980,9970,9980,9970,219
20240715,094100,2977115670,9960,9930,9960,9930,6487
20240715,094000,2912625550,9930,9930,9940,9900,3566
20240715,093900,2877237340,9930,9940,9940,9900,3179
20240715,093800,2845674440,9940,10020,10020,9930,10988
20240715,093700,2736114350,10020,10000,10020,9990,4115
20240715,093600,2694936510,10000,10000,10030,9980,8985
20240715,093500,2605061840,10010,10000,10030,9990,7434
20240715,093400,2530658470,9990,9990,10010,9970,5269
20240715,093300,2478000630,9980,10000,10000,9960,3282
20240715,093200,2445215640,10000,9950,10030,9930,36810
20240715,093100,2077185770,9940,9910,9950,9900,3636
20240715,093000,2041087730,9920,9860,9920,9860,3239
20240715,092900,2009016190,9880,9840,9880,9840,1106
20240715,092800,1998118630,9840,9840,9860,9840,662
20240715,092700,1991602930,9830,9820,9840,9800,3729
20240715,092600,1954948760,9830,9840,9850,9760,8556
20240715,092500,1871226020,9840,9800,9850,9790,2129
20240715,092400,1850300850,9790,9790,9800,9790,2134
20240715,092300,1829390600,9800,9800,9810,9790,900
20240715,092200,1820569530,9800,9780,9800,9770,1915
20240715,092100,1801840690,9790,9810,9830,9780,3457
20240715,092000,1767997470,9800,9800,9800,9780,2781
20240715,091900,1740761810,9810,9840,9840,9790,10399
20240715,091800,1638702190,9850,9910,9910,9840,9761
20240715,091700,1542309880,9910,9930,9930,9900,5964
20240715,091600,1483206250,9930,9950,9960,9930,3465
20240715,091500,1448752480,9950,9970,9970,9940,1483
20240715,091400,1433991760,9970,9950,9980,9920,3504
20240715,091300,1399118810,9940,9930,9940,9900,7684
20240715,091200,1322910700,9930,9930,9940,9920,5550
20240715,091100,1267800040,9930,9970,9980,9930,2908
20240715,091000,1238856430,9970,9940,9980,9920,6428
20240715,090900,1174839230,9950,9940,9960,9930,1929
20240715,090800,1155655070,9940,9880,9940,9870,4746
20240715,090700,1108561360,9880,9820,9880,9820,7024
20240715,090600,1039438420,9820,9910,9910,9820,13244
20240715,090500,908908500,9910,9930,9970,9910,5332
20240715,090400,855980260,9930,9980,9980,9930,11393
20240715,090300,742604970,9980,9980,10010,9960,9323
20240715,090200,649417620,9960,9930,10000,9910,8441
20240715,090100,565288750,9930,10030,10040,9910,17563
20240715,090000,390244430,10000,9990,10120,9950,37866