KissMeData/220100/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,205200,59848018600,23050,23050,23050,23050,14663
20240715,205100,59848018600,23050,23050,23050,23050,0
20240715,205000,59848018600,23050,23050,23050,23050,0
20240715,204900,59848018600,23050,23050,23050,23050,0
20240715,204800,59848018600,23050,23050,23050,23050,0
20240715,204700,59848018600,23050,23050,23050,23050,0
20240715,204600,59848018600,23050,23050,23050,23050,0
20240715,204500,59848018600,23050,23050,23050,23050,0
20240715,204400,59848018600,23050,23050,23050,23050,0
20240715,204300,59848018600,23050,23050,23050,23050,0
20240715,204200,59848018600,23050,23050,23050,23050,0
20240715,204100,59848018600,23050,23050,23050,23050,0
20240715,204000,59848018600,23050,23050,23050,23050,0
20240715,203900,59848018600,23050,23050,23050,23050,0
20240715,203800,59848018600,23050,23050,23050,23050,0
20240715,203700,59848018600,23050,23050,23050,23050,0
20240715,203600,59848018600,23050,23050,23050,23050,0
20240715,203500,59848018600,23050,23050,23050,23050,0
20240715,203400,59848018600,23050,23050,23050,23050,0
20240715,203300,59848018600,23050,23050,23050,23050,0
20240715,203200,59848018600,23050,23050,23050,23050,0
20240715,203100,59848018600,23050,23050,23050,23050,0
20240715,203000,59848018600,23050,23050,23050,23050,0
20240715,202900,59848018600,23050,23050,23050,23050,0
20240715,202800,59848018600,23050,23050,23050,23050,0
20240715,202700,59848018600,23050,23050,23050,23050,0
20240715,202600,59848018600,23050,23050,23050,23050,0
20240715,202500,59848018600,23050,23050,23050,23050,0
20240715,202400,59848018600,23050,23050,23050,23050,0
20240715,202300,59848018600,23050,23050,23050,23050,0
20240715,202200,59848018600,23050,23050,23050,23050,14663
20240715,202100,59848018600,23050,23050,23050,23050,0
20240715,202000,59848018600,23050,23050,23050,23050,0
20240715,201900,59848018600,23050,23050,23050,23050,0
20240715,201800,59848018600,23050,23050,23050,23050,0
20240715,201700,59848018600,23050,23050,23050,23050,0
20240715,201600,59848018600,23050,23050,23050,23050,0
20240715,201500,59848018600,23050,23050,23050,23050,0
20240715,201400,59848018600,23050,23050,23050,23050,0
20240715,201300,59848018600,23050,23050,23050,23050,0
20240715,201200,59848018600,23050,23050,23050,23050,0
20240715,201100,59848018600,23050,23050,23050,23050,0
20240715,201000,59848018600,23050,23050,23050,23050,0
20240715,200900,59848018600,23050,23050,23050,23050,0
20240715,200800,59848018600,23050,23050,23050,23050,0
20240715,200700,59848018600,23050,23050,23050,23050,0
20240715,200600,59848018600,23050,23050,23050,23050,0
20240715,200500,59848018600,23050,23050,23050,23050,0
20240715,200400,59848018600,23050,23050,23050,23050,0
20240715,200300,59848018600,23050,23050,23050,23050,0
20240715,200200,59848018600,23050,23050,23050,23050,0
20240715,200100,59848018600,23050,23050,23050,23050,0
20240715,200000,59848018600,23050,23050,23050,23050,0
20240715,195900,59848018600,23050,23050,23050,23050,0
20240715,195800,59848018600,23050,23050,23050,23050,0
20240715,195700,59848018600,23050,23050,23050,23050,0
20240715,195600,59848018600,23050,23050,23050,23050,0
20240715,195500,59848018600,23050,23050,23050,23050,0
20240715,195400,59848018600,23050,23050,23050,23050,0
20240715,195300,59848018600,23050,23050,23050,23050,0
20240715,195200,59848018600,23050,23050,23050,23050,14663
20240715,195100,59848018600,23050,23050,23050,23050,0
20240715,195000,59848018600,23050,23050,23050,23050,0
20240715,194900,59848018600,23050,23050,23050,23050,0
20240715,194800,59848018600,23050,23050,23050,23050,0
20240715,194700,59848018600,23050,23050,23050,23050,0
20240715,194600,59848018600,23050,23050,23050,23050,0
20240715,194500,59848018600,23050,23050,23050,23050,0
20240715,194400,59848018600,23050,23050,23050,23050,0
20240715,194300,59848018600,23050,23050,23050,23050,0
20240715,194200,59848018600,23050,23050,23050,23050,0
20240715,194100,59848018600,23050,23050,23050,23050,0
20240715,194000,59848018600,23050,23050,23050,23050,0
20240715,193900,59848018600,23050,23050,23050,23050,0
20240715,193800,59848018600,23050,23050,23050,23050,0
20240715,193700,59848018600,23050,23050,23050,23050,0
20240715,193600,59848018600,23050,23050,23050,23050,0
20240715,193500,59848018600,23050,23050,23050,23050,0
20240715,193400,59848018600,23050,23050,23050,23050,0
20240715,193300,59848018600,23050,23050,23050,23050,0
20240715,193200,59848018600,23050,23050,23050,23050,0
20240715,193100,59848018600,23050,23050,23050,23050,0
20240715,193000,59848018600,23050,23050,23050,23050,0
20240715,192900,59848018600,23050,23050,23050,23050,0
20240715,192800,59848018600,23050,23050,23050,23050,0
20240715,192700,59848018600,23050,23050,23050,23050,0
20240715,192600,59848018600,23050,23050,23050,23050,0
20240715,192500,59848018600,23050,23050,23050,23050,0
20240715,192400,59848018600,23050,23050,23050,23050,0
20240715,192300,59848018600,23050,23050,23050,23050,0
20240715,192200,59848018600,23050,23050,23050,23050,14663
20240715,192100,59848018600,23050,23050,23050,23050,0
20240715,192000,59848018600,23050,23050,23050,23050,0
20240715,191900,59848018600,23050,23050,23050,23050,0
20240715,191800,59848018600,23050,23050,23050,23050,0
20240715,191700,59848018600,23050,23050,23050,23050,0
20240715,191600,59848018600,23050,23050,23050,23050,0
20240715,191500,59848018600,23050,23050,23050,23050,0
20240715,191400,59848018600,23050,23050,23050,23050,0
20240715,191300,59848018600,23050,23050,23050,23050,0
20240715,191200,59848018600,23050,23050,23050,23050,0
20240715,191100,59848018600,23050,23050,23050,23050,0
20240715,191000,59848018600,23050,23050,23050,23050,0
20240715,190900,59848018600,23050,23050,23050,23050,0
20240715,190800,59848018600,23050,23050,23050,23050,0
20240715,190700,59848018600,23050,23050,23050,23050,0
20240715,190600,59848018600,23050,23050,23050,23050,0
20240715,190500,59848018600,23050,23050,23050,23050,0
20240715,190400,59848018600,23050,23050,23050,23050,0
20240715,190300,59848018600,23050,23050,23050,23050,0
20240715,190200,59848018600,23050,23050,23050,23050,0
20240715,190100,59848018600,23050,23050,23050,23050,0
20240715,190000,59848018600,23050,23050,23050,23050,0
20240715,185900,59848018600,23050,23050,23050,23050,0
20240715,185800,59848018600,23050,23050,23050,23050,0
20240715,185700,59848018600,23050,23050,23050,23050,0
20240715,185600,59848018600,23050,23050,23050,23050,0
20240715,185500,59848018600,23050,23050,23050,23050,0
20240715,185400,59848018600,23050,23050,23050,23050,0
20240715,185300,59848018600,23050,23050,23050,23050,0
20240715,185200,59848018600,23050,23050,23050,23050,14663
20240715,185100,59848018600,23050,23050,23050,23050,0
20240715,185000,59848018600,23050,23050,23050,23050,0
20240715,184900,59848018600,23050,23050,23050,23050,0
20240715,184800,59848018600,23050,23050,23050,23050,0
20240715,184700,59848018600,23050,23050,23050,23050,0
20240715,184600,59848018600,23050,23050,23050,23050,0
20240715,184500,59848018600,23050,23050,23050,23050,0
20240715,184400,59848018600,23050,23050,23050,23050,0
20240715,184300,59848018600,23050,23050,23050,23050,0
20240715,184200,59848018600,23050,23050,23050,23050,0
20240715,184100,59848018600,23050,23050,23050,23050,0
20240715,184000,59848018600,23050,23050,23050,23050,0
20240715,183900,59848018600,23050,23050,23050,23050,0
20240715,183800,59848018600,23050,23050,23050,23050,0
20240715,183700,59848018600,23050,23050,23050,23050,0
20240715,183600,59848018600,23050,23050,23050,23050,0
20240715,183500,59848018600,23050,23050,23050,23050,0
20240715,183400,59848018600,23050,23050,23050,23050,0
20240715,183300,59848018600,23050,23050,23050,23050,0
20240715,183200,59848018600,23050,23050,23050,23050,0
20240715,183100,59848018600,23050,23050,23050,23050,0
20240715,183000,59848018600,23050,23050,23050,23050,0
20240715,182900,59848018600,23050,23050,23050,23050,0
20240715,182800,59848018600,23050,23050,23050,23050,0
20240715,182700,59848018600,23050,23050,23050,23050,0
20240715,182600,59848018600,23050,23050,23050,23050,0
20240715,182500,59848018600,23050,23050,23050,23050,0
20240715,182400,59848018600,23050,23050,23050,23050,0
20240715,182300,59848018600,23050,23050,23050,23050,0
20240715,182200,59848018600,23050,23050,23050,23050,14663
20240715,182100,59848018600,23050,23050,23050,23050,0
20240715,182000,59848018600,23050,23050,23050,23050,0
20240715,181900,59848018600,23050,23050,23050,23050,0
20240715,181800,59848018600,23050,23050,23050,23050,0
20240715,181700,59848018600,23050,23050,23050,23050,0
20240715,181600,59848018600,23050,23050,23050,23050,0
20240715,181500,59848018600,23050,23050,23050,23050,0
20240715,181400,59848018600,23050,23050,23050,23050,0
20240715,181300,59848018600,23050,23050,23050,23050,0
20240715,181200,59848018600,23050,23050,23050,23050,0
20240715,181100,59848018600,23050,23050,23050,23050,0
20240715,181000,59848018600,23050,23050,23050,23050,0
20240715,180900,59848018600,23050,23050,23050,23050,0
20240715,180800,59848018600,23050,23050,23050,23050,0
20240715,180700,59848018600,23050,23050,23050,23050,0
20240715,180600,59848018600,23050,23050,23050,23050,0
20240715,180500,59848018600,23050,23050,23050,23050,0
20240715,180400,59848018600,23050,23050,23050,23050,0
20240715,180300,59848018600,23050,23050,23050,23050,0
20240715,180200,59848018600,23050,23050,23050,23050,0
20240715,180100,59848018600,23050,23050,23050,23050,0
20240715,180000,59848018600,23050,23050,23050,23050,0
20240715,175900,59848018600,23050,23050,23050,23050,0
20240715,175800,59848018600,23050,23050,23050,23050,0
20240715,175700,59848018600,23050,23050,23050,23050,0
20240715,175600,59848018600,23050,23050,23050,23050,0
20240715,175500,59848018600,23050,23050,23050,23050,0
20240715,175400,59848018600,23050,23050,23050,23050,0
20240715,175300,59848018600,23050,23050,23050,23050,0
20240715,175200,59848018600,23050,23050,23050,23050,14663
20240715,175100,59848018600,23050,23050,23050,23050,0
20240715,175000,59848018600,23050,23050,23050,23050,0
20240715,174900,59848018600,23050,23050,23050,23050,0
20240715,174800,59848018600,23050,23050,23050,23050,0
20240715,174700,59848018600,23050,23050,23050,23050,0
20240715,174600,59848018600,23050,23050,23050,23050,0
20240715,174500,59848018600,23050,23050,23050,23050,0
20240715,174400,59848018600,23050,23050,23050,23050,0
20240715,174300,59848018600,23050,23050,23050,23050,0
20240715,174200,59848018600,23050,23050,23050,23050,0
20240715,174100,59848018600,23050,23050,23050,23050,0
20240715,174000,59848018600,23050,23050,23050,23050,0
20240715,173900,59848018600,23050,23050,23050,23050,0
20240715,173800,59848018600,23050,23050,23050,23050,0
20240715,173700,59848018600,23050,23050,23050,23050,0
20240715,173600,59848018600,23050,23050,23050,23050,0
20240715,173500,59848018600,23050,23050,23050,23050,0
20240715,173400,59848018600,23050,23050,23050,23050,0
20240715,173300,59848018600,23050,23050,23050,23050,0
20240715,173200,59848018600,23050,23050,23050,23050,0
20240715,173100,59848018600,23050,23050,23050,23050,0
20240715,173000,59848018600,23050,23050,23050,23050,0
20240715,172900,59848018600,23050,23050,23050,23050,0
20240715,172800,59848018600,23050,23050,23050,23050,0
20240715,172700,59848018600,23050,23050,23050,23050,0
20240715,172600,59848018600,23050,23050,23050,23050,0
20240715,172500,59848018600,23050,23050,23050,23050,0
20240715,172400,59848018600,23050,23050,23050,23050,0
20240715,172300,59848018600,23050,23050,23050,23050,0
20240715,172200,59848018600,23050,23050,23050,23050,14663
20240715,172100,59848018600,23050,23050,23050,23050,0
20240715,172000,59848018600,23050,23050,23050,23050,0
20240715,171900,59848018600,23050,23050,23050,23050,0
20240715,171800,59848018600,23050,23050,23050,23050,0
20240715,171700,59848018600,23050,23050,23050,23050,0
20240715,171600,59848018600,23050,23050,23050,23050,0
20240715,171500,59848018600,23050,23050,23050,23050,0
20240715,171400,59848018600,23050,23050,23050,23050,0
20240715,171300,59848018600,23050,23050,23050,23050,0
20240715,171200,59848018600,23050,23050,23050,23050,0
20240715,171100,59848018600,23050,23050,23050,23050,0
20240715,171000,59848018600,23050,23050,23050,23050,0
20240715,170900,59848018600,23050,23050,23050,23050,0
20240715,170800,59848018600,23050,23050,23050,23050,0
20240715,170700,59848018600,23050,23050,23050,23050,0
20240715,170600,59848018600,23050,23050,23050,23050,0
20240715,170500,59848018600,23050,23050,23050,23050,0
20240715,170400,59848018600,23050,23050,23050,23050,0
20240715,170300,59848018600,23050,23050,23050,23050,0
20240715,170200,59848018600,23050,23050,23050,23050,0
20240715,170100,59848018600,23050,23050,23050,23050,0
20240715,170000,59848018600,23050,23050,23050,23050,0
20240715,165900,59848018600,23050,23050,23050,23050,0
20240715,165800,59848018600,23050,23050,23050,23050,0
20240715,165700,59848018600,23050,23050,23050,23050,0
20240715,165600,59848018600,23050,23050,23050,23050,0
20240715,165500,59848018600,23050,23050,23050,23050,0
20240715,165400,59848018600,23050,23050,23050,23050,0
20240715,165300,59848018600,23050,23050,23050,23050,0
20240715,165200,59848018600,23050,23050,23050,23050,14663
20240715,165100,59848018600,23050,23050,23050,23050,0
20240715,165000,59848018600,23050,23050,23050,23050,0
20240715,164900,59848018600,23050,23050,23050,23050,0
20240715,164800,59848018600,23050,23050,23050,23050,0
20240715,164700,59848018600,23050,23050,23050,23050,0
20240715,164600,59848018600,23050,23050,23050,23050,0
20240715,164500,59848018600,23050,23050,23050,23050,0
20240715,164400,59848018600,23050,23050,23050,23050,0
20240715,164300,59848018600,23050,23050,23050,23050,0
20240715,164200,59848018600,23050,23050,23050,23050,0
20240715,164100,59848018600,23050,23050,23050,23050,0
20240715,164000,59848018600,23050,23050,23050,23050,0
20240715,163900,59848018600,23050,23050,23050,23050,0
20240715,163800,59848018600,23050,23050,23050,23050,0
20240715,163700,59848018600,23050,23050,23050,23050,0
20240715,163600,59848018600,23050,23050,23050,23050,0
20240715,163500,59848018600,23050,23050,23050,23050,0
20240715,163400,59848018600,23050,23050,23050,23050,0
20240715,163300,59848018600,23050,23050,23050,23050,0
20240715,163200,59848018600,23050,23050,23050,23050,0
20240715,163100,59848018600,23050,23050,23050,23050,0
20240715,163000,59848018600,23050,23050,23050,23050,0
20240715,162900,59848018600,23050,23050,23050,23050,0
20240715,162800,59848018600,23050,23050,23050,23050,0
20240715,162700,59848018600,23050,23050,23050,23050,0
20240715,162600,59848018600,23050,23050,23050,23050,0
20240715,162500,59848018600,23050,23050,23050,23050,0
20240715,162400,59848018600,23050,23050,23050,23050,0
20240715,162300,59848018600,23050,23050,23050,23050,0
20240715,162200,59848018600,23050,23050,23050,23050,14663
20240715,162100,59848018600,23050,23050,23050,23050,0
20240715,162000,59848018600,23050,23050,23050,23050,0
20240715,161900,59848018600,23050,23050,23050,23050,0
20240715,161800,59848018600,23050,23050,23050,23050,0
20240715,161700,59848018600,23050,23050,23050,23050,0
20240715,161600,59848018600,23050,23050,23050,23050,0
20240715,161500,59848018600,23050,23050,23050,23050,0
20240715,161400,59848018600,23050,23050,23050,23050,0
20240715,161300,59848018600,23050,23050,23050,23050,0
20240715,161200,59848018600,23050,23050,23050,23050,0
20240715,161100,59848018600,23050,23050,23050,23050,0
20240715,161000,59848018600,23050,23050,23050,23050,0
20240715,160900,59848018600,23050,23050,23050,23050,0
20240715,160800,59848018600,23050,23050,23050,23050,0
20240715,160700,59848018600,23050,23050,23050,23050,0
20240715,160600,59848018600,23050,23050,23050,23050,0
20240715,160500,59848018600,23050,23050,23050,23050,0
20240715,160400,59848018600,23050,23050,23050,23050,0
20240715,160300,59848018600,23050,23050,23050,23050,0
20240715,160200,59848018600,23050,23050,23050,23050,0
20240715,160100,59848018600,23050,23050,23050,23050,0
20240715,160000,59848018600,23050,23050,23050,23050,0
20240715,155900,59848018600,23050,23050,23050,23050,0
20240715,155800,59848018600,23050,23050,23050,23050,0
20240715,155700,59848018600,23050,23050,23050,23050,0
20240715,155600,59848018600,23050,23050,23050,23050,0
20240715,155500,59848018600,23050,23050,23050,23050,0
20240715,155400,59848018600,23050,23050,23050,23050,0
20240715,155300,59848018600,23050,23050,23050,23050,0
20240715,155200,59848018600,23050,23050,23050,23050,14663
20240715,155100,59848018600,23050,23050,23050,23050,0
20240715,155000,59848018600,23050,23050,23050,23050,0
20240715,154900,59848018600,23050,23050,23050,23050,0
20240715,154800,59848018600,23050,23050,23050,23050,0
20240715,154700,59848018600,23050,23050,23050,23050,0
20240715,154600,59848018600,23050,23050,23050,23050,0
20240715,154500,59848018600,23050,23050,23050,23050,0
20240715,154400,59848018600,23050,23050,23050,23050,0
20240715,154300,59848018600,23050,23050,23050,23050,0
20240715,154200,59848018600,23050,23050,23050,23050,0
20240715,154100,59848018600,23050,23050,23050,23050,0
20240715,154000,59848018600,23050,23050,23050,23050,0
20240715,153900,59848018600,23050,23050,23050,23050,0
20240715,153800,59848018600,23050,23050,23050,23050,0
20240715,153700,59848018600,23050,23050,23050,23050,0
20240715,153600,59848018600,23050,23050,23050,23050,0
20240715,153500,59848018600,23050,23050,23050,23050,0
20240715,153400,59848018600,23050,23050,23050,23050,0
20240715,153300,59848018600,23050,23050,23050,23050,0
20240715,153200,59848018600,23050,23050,23050,23050,0
20240715,153100,59848018600,23050,23050,23050,23050,0
20240715,153000,59848018600,23050,23050,23050,23050,14663
20240715,152900,59510036450,23050,23050,23050,23050,0
20240715,152800,59510036450,23050,23050,23050,23050,0
20240715,152700,59510036450,23050,23050,23050,23050,0
20240715,152600,59510036450,23050,23050,23050,23050,0
20240715,152500,59510036450,23050,23050,23050,23050,0
20240715,152400,59510036450,23050,23050,23050,23050,0
20240715,152300,59510036450,23050,23050,23050,23050,0
20240715,152200,59510036450,23050,23050,23050,23050,0
20240715,152100,59510036450,23050,23050,23050,23050,0
20240715,152000,59510036450,23050,23050,23050,23050,0
20240715,151900,59510036450,23050,23000,23100,22950,6216
20240715,151800,59366998500,22950,22900,23000,22850,6615
20240715,151700,59215145750,22900,22850,23000,22850,3370
20240715,151600,59137915750,22950,22900,23000,22850,4224
20240715,151500,59041252450,22950,23000,23000,22900,1238
20240715,151400,59012820050,23000,22900,23000,22850,3036
20240715,151300,58943256800,22900,22850,22900,22750,3258
20240715,151200,58868895700,22850,22750,22850,22700,2257
20240715,151100,58817447800,22750,22700,22750,22650,2112
20240715,151000,58769513500,22700,22900,22900,22700,5804
20240715,150900,58637278850,22900,22800,22900,22750,2767
20240715,150800,58574143350,22750,22750,22800,22700,2828
20240715,150700,58509788000,22750,22750,22800,22700,1952
20240715,150600,58465382300,22750,22600,22800,22550,5072
20240715,150500,58350353600,22550,22550,22600,22500,4008
20240715,150400,58260031550,22600,22550,22650,22450,7351
20240715,150300,58094388400,22500,22650,22650,22500,4552
20240715,150200,57991700350,22600,22600,22650,22600,5117
20240715,150100,57876027900,22650,22650,22700,22600,6669
20240715,150000,57725026800,22650,22600,22750,22600,6077
20240715,145900,57587320300,22600,22750,22750,22550,10441
20240715,145800,57350956800,22750,22800,22850,22700,3791
20240715,145700,57264738350,22900,22800,22900,22800,2254
20240715,145600,57213280500,22800,22750,22900,22700,6409
20240715,145500,57067342850,22800,22850,22900,22750,4873
20240715,145400,56956198650,22800,22850,22950,22800,3531
20240715,145300,56875458500,22850,23050,23050,22800,8443
20240715,145200,56682185550,23050,23050,23100,22950,5696
20240715,145100,56550998900,23050,23100,23200,22950,5454
20240715,145000,56425234900,23100,23100,23100,22900,4287
20240715,144900,56326534350,23050,23150,23200,23000,4557
20240715,144800,56221370750,23200,23200,23250,23150,2672
20240715,144700,56159365000,23250,23200,23250,23200,1709
20240715,144600,56119665650,23200,23250,23250,23200,1498
20240715,144500,56084909900,23200,23200,23200,23100,2655
20240715,144400,56023348800,23200,23250,23250,23200,2723
20240715,144300,55960100650,23200,23200,23250,23150,5685
20240715,144200,55828209150,23200,23200,23200,23100,6003
20240715,144100,55689231900,23150,23200,23250,23150,4376
20240715,144000,55587670050,23150,23100,23200,23050,5292
20240715,143900,55465064500,23100,23100,23150,23000,5289
20240715,143800,55343160500,23100,23100,23150,23050,2415
20240715,143700,55287397900,23100,23150,23150,23050,2720
20240715,143600,55224536700,23100,23000,23100,22950,3689
20240715,143500,55139534100,23000,22950,23000,22900,3523
20240715,143400,55058587200,22950,22950,23000,22900,3603
20240715,143300,54975927800,22950,23000,23000,22950,4425
20240715,143200,54874336250,23000,23050,23100,23000,7528
20240715,143100,54700883750,23050,23200,23200,23050,17527
20240715,143000,54295243500,23200,23200,23350,23150,9159
20240715,142900,54082059050,23200,23150,23200,23150,2910
20240715,142800,54014563400,23150,23200,23200,23150,1200
20240715,142700,53986746600,23200,23300,23300,23100,6558
20240715,142600,53834863800,23250,23200,23250,23200,3291
20240715,142500,53758375600,23200,23250,23300,23200,4563
20240715,142400,53652338600,23250,23300,23300,23150,5466
20240715,142300,53525498000,23300,23200,23300,23200,2677
20240715,142200,53463278000,23200,23250,23250,23200,1006
20240715,142100,53439904200,23250,23200,23250,23150,2551
20240715,142000,53380741800,23200,23150,23200,23050,2888
20240715,141900,53313922450,23150,23150,23200,23150,2513
20240715,141800,53255727900,23200,23250,23250,23150,5075
20240715,141700,53137985100,23200,23150,23250,23150,2841
20240715,141600,53072018950,23150,23200,23250,23150,2784
20240715,141500,53007433800,23200,23150,23200,23050,3975
20240715,141400,52915369100,23100,23050,23100,23000,7105
20240715,141300,52751819950,23000,23100,23100,23000,2704
20240715,141200,52689485350,23050,23050,23150,23000,3083
20240715,141100,52618381150,23000,23150,23200,23000,7089
20240715,141000,52454881500,23150,23200,23200,23150,1850
20240715,140900,52411989900,23250,23200,23250,23150,6462
20240715,140800,52262089550,23250,23200,23250,23200,2092
20240715,140700,52213522200,23150,23250,23300,23150,4021
20240715,140600,52120166750,23250,23250,23300,23200,3890
20240715,140500,52029733000,23250,23300,23300,23200,5008
20240715,140400,51913293650,23300,23300,23300,23200,5514
20240715,140300,51784980500,23250,23150,23250,23100,5694
20240715,140200,51653105650,23100,23100,23200,23000,5913
20240715,140100,51516276750,23150,23100,23200,23050,4254
20240715,140000,51417804400,23050,23000,23100,22900,8912
20240715,135900,51212941900,23000,23100,23100,22900,8922
20240715,135800,51007654600,23100,23100,23150,23050,2950
20240715,135700,50939582200,23100,23000,23200,23000,6856
20240715,135600,50781337850,23000,23250,23300,23000,11351
20240715,135500,50518746450,23250,23250,23350,23200,8242
20240715,135400,50326829400,23250,23150,23300,23050,8173
20240715,135300,50137572200,23150,23350,23350,23150,9692
20240715,135200,49912486050,23300,23350,23450,23300,9193
20240715,135100,49697645350,23400,23500,23500,23200,13818
20240715,135000,49375387400,23500,23550,23600,23400,18145
20240715,134900,48949383900,23600,23350,23600,23350,25798
20240715,134800,48343712650,23350,23350,23400,23300,8190
20240715,134700,48152375250,23350,23350,23350,23250,6431
20240715,134600,48002407000,23350,23400,23400,23250,11963
20240715,134500,47723249550,23400,23350,23400,23250,15179
20240715,134400,47368877600,23300,23150,23400,23150,13947
20240715,134300,47043858150,23200,23100,23300,23050,12159
20240715,134200,46761618750,23100,23100,23300,23100,30043
20240715,134100,46065377400,23100,23050,23100,23000,2233
20240715,134000,46013886350,23050,23100,23100,23000,5938
20240715,133900,45876957650,23100,23000,23100,23000,4433
20240715,133800,45774774800,23050,23000,23050,22950,5284
20240715,133700,45653145050,23000,23000,23000,22950,5156
20240715,133600,45534565100,23000,22950,23050,22900,2255
20240715,133500,45482739500,22900,23000,23000,22900,3603
20240715,133400,45399995350,23000,23000,23050,22900,6108
20240715,133300,45259631600,23000,23000,23100,22950,8895
20240715,133200,45054823700,23050,23000,23050,22950,1760
20240715,133100,45014354200,23000,23000,23000,22950,2463
20240715,133000,44957757400,22950,22950,23000,22950,3503
20240715,132900,44877230800,22950,22950,23000,22950,3437
20240715,132800,44798282850,23000,22950,23000,22900,1378
20240715,132700,44766652950,22900,22850,22900,22850,1892
20240715,132600,44723364850,22800,22800,22850,22800,1694
20240715,132500,44684701750,22800,22950,22950,22800,5787
20240715,132400,44552375900,22900,22950,23000,22900,5778
20240715,132300,44419752750,22950,22950,23000,22950,1716
20240715,132200,44380337900,22950,23050,23050,22950,9016
20240715,132100,44173024150,23000,23050,23050,22950,3518
20240715,132000,44092082600,23000,23050,23050,22950,2928
20240715,131900,44024711850,23050,22950,23050,22950,5680
20240715,131800,43894076550,23000,23000,23050,22900,7724
20240715,131700,43716619750,23000,23000,23100,23000,10250
20240715,131600,43480410150,23000,22900,23050,22900,7596
20240715,131500,43305635950,22900,22950,22950,22850,2987
20240715,131400,43237201350,22900,22950,22950,22850,3853
20240715,131300,43148923650,22900,22700,22950,22700,6742
20240715,131200,42995245500,22750,22800,22850,22700,5370
20240715,131100,42873020650,22850,22850,22850,22750,11544
20240715,131000,42609667450,22800,22950,22950,22800,6958
20240715,130900,42450496100,22950,22950,22950,22850,4780
20240715,130800,42340964800,22950,22900,23050,22900,44947
20240715,130700,41307617850,22950,23000,23000,22850,9430
20240715,130600,41091111650,22950,22950,22950,22950,0
20240715,130500,41091111650,22950,22850,22950,22850,24627
20240715,130400,40526683550,22900,22700,22900,22650,15440
20240715,130300,40174508300,22700,22700,22750,22650,1896
20240715,130200,40131453000,22700,22700,22700,22650,433
20240715,130100,40121628400,22700,22750,22750,22650,516
20240715,130000,40109922000,22700,22650,22750,22650,463
20240715,125900,40099420000,22650,22750,22750,22650,1035
20240715,125800,40075914150,22700,22700,22750,22700,1900
20240715,125700,40032694350,22750,22700,22750,22700,830
20240715,125600,40013833400,22700,22750,22750,22650,1440
20240715,125500,39981136250,22750,22750,22750,22700,1138
20240715,125400,39955265600,22750,22750,22750,22700,1335
20240715,125300,39924907350,22750,22750,22750,22750,449
20240715,125200,39914692600,22750,22700,22750,22650,1696
20240715,125100,39876181450,22700,22550,22700,22500,2256
20240715,125000,39825210450,22500,22550,22550,22500,1146
20240715,124900,39799406900,22550,22550,22600,22500,1557
20240715,124800,39764287450,22450,22500,22600,22450,3618
20240715,124700,39682850750,22500,22550,22650,22500,2026
20240715,124600,39637136000,22550,22600,22650,22550,2271
20240715,124500,39585843600,22600,22700,22700,22600,1420
20240715,124400,39553697350,22700,22700,22750,22700,3500
20240715,124300,39474229300,22700,22700,22800,22650,3740
20240715,124200,39389312500,22700,22800,22850,22700,2476
20240715,124100,39332900050,22800,22800,22850,22750,2340
20240715,124000,39279541550,22800,22850,22850,22600,9710
20240715,123900,39058718100,22800,22800,22800,22750,3169
20240715,123800,38986465050,22750,22800,22800,22750,1693
20240715,123700,38947878050,22750,22750,22800,22750,1760
20240715,123600,38907837150,22750,22700,22750,22700,2428
20240715,123500,38852688400,22750,22700,22750,22650,2318
20240715,123400,38800034150,22700,22700,22700,22650,1705
20240715,123300,38761338350,22700,22700,22700,22650,1054
20240715,123200,38737420850,22700,22600,22700,22600,671
20240715,123100,38722222750,22600,22650,22650,22550,3281
20240715,123000,38648004300,22600,22550,22650,22550,3410
20240715,122900,38570996900,22550,22600,22650,22500,941
20240715,122800,38549767600,22600,22550,22600,22450,2696
20240715,122700,38488973200,22550,22500,22600,22500,1486
20240715,122600,38455415050,22500,22550,22550,22500,2416
20240715,122500,38401000400,22600,22550,22600,22550,1037
20240715,122400,38377577400,22550,22550,22600,22500,522
20240715,122300,38365796400,22600,22600,22600,22550,1785
20240715,122200,38325532200,22550,22600,22600,22550,1104
20240715,122100,38300616850,22650,22550,22650,22550,664
20240715,122000,38285617700,22550,22550,22600,22550,2175
20240715,121900,38236549600,22600,22650,22650,22600,1240
20240715,121800,38208498050,22600,22650,22700,22600,2025
20240715,121700,38162662700,22650,22600,22650,22550,1886
20240715,121600,38120013000,22600,22550,22650,22550,830
20240715,121500,38101266750,22550,22400,22550,22350,2877
20240715,121400,38036659350,22400,22500,22500,22400,4203
20240715,121300,37942447000,22500,22650,22700,22450,4128
20240715,121200,37849146350,22700,22700,22800,22650,10565
20240715,121100,37609019200,22700,22700,22800,22650,7634
20240715,121000,37435553700,22700,22500,22700,22500,10835
20240715,120900,37190626150,22450,22400,22500,22400,1398
20240715,120800,37159230700,22400,22400,22450,22350,1133
20240715,120700,37133854500,22400,22500,22500,22350,2705
20240715,120600,37073205500,22500,22500,22500,22500,371
20240715,120500,37064858000,22500,22550,22550,22450,2198
20240715,120400,37015391050,22550,22500,22550,22450,4543
20240715,120300,36913100350,22500,22450,22500,22350,1857
20240715,120200,36871429550,22450,22400,22450,22400,1211
20240715,120100,36844248200,22400,22400,22400,22350,951
20240715,120000,36822966900,22400,22400,22450,22350,758
20240715,115900,36806001400,22450,22500,22500,22400,1219
20240715,115800,36778632250,22450,22400,22500,22400,3034
20240715,115700,36710530850,22400,22300,22400,22300,652
20240715,115600,36695946350,22300,22350,22350,22300,1651
20240715,115500,36659073350,22350,22250,22400,22250,6585
20240715,115400,36512278050,22250,22250,22300,22250,1532
20240715,115300,36478188850,22250,22350,22350,22250,783
20240715,115200,36460727950,22300,22350,22400,22300,1647
20240715,115100,36423957100,22400,22400,22400,22350,288
20240715,115000,36417506050,22450,22400,22450,22350,1414
20240715,114900,36385791200,22400,22350,22450,22300,2972
20240715,114800,36319263650,22350,22250,22400,22250,2422
20240715,114700,36265219150,22300,22300,22350,22300,2136
20240715,114600,36217568850,22350,22300,22350,22250,940
20240715,114500,36196594550,22300,22300,22350,22250,2816
20240715,114400,36133802400,22250,22200,22350,22200,2378
20240715,114300,36080806950,22200,22050,22250,22050,7127
20240715,114200,35923084900,22050,22150,22150,22050,3279
20240715,114100,35850599200,22100,22250,22250,22100,1009
20240715,114000,35828218650,22200,22150,22250,22150,3075
20240715,113900,35759981100,22150,22200,22250,22150,3248
20240715,113800,35687945600,22200,22200,22250,22150,1990
20240715,113700,35643781450,22150,22050,22250,22050,3875
20240715,113600,35557986200,22050,22200,22250,22050,4567
20240715,113500,35456947800,22200,22250,22300,22150,5509
20240715,113400,35334622000,22250,22250,22300,22200,3356
20240715,113300,35260019000,22300,22500,22500,22250,5977
20240715,113200,35126384200,22500,22400,22550,22400,1971
20240715,113100,35082051850,22400,22500,22500,22400,5384
20240715,113000,34961330300,22500,22450,22650,22450,10406
20240715,112900,34726802350,22400,22500,22550,22350,5242
20240715,112800,34609125950,22500,22700,22700,22500,9362
20240715,112700,34397669000,22650,22900,22900,22650,10159
20240715,112600,34166172550,22850,22850,22900,22800,2454
20240715,112500,34110051650,22850,22900,22900,22800,9597
20240715,112400,33890636200,22900,22750,22900,22650,20142
20240715,112300,33431068600,22750,22750,22750,22650,3486
20240715,112200,33351876350,22700,22750,22800,22600,5971
20240715,112100,33216350100,22750,22750,22800,22700,7782
20240715,112000,33039210000,22700,22800,22850,22700,18893
20240715,111900,32608313150,22800,22600,22800,22600,14630
20240715,111800,32275876900,22650,22600,22650,22550,14649
20240715,111700,31944798000,22600,22450,22600,22450,17856
20240715,111600,31542755350,22450,22400,22500,22400,5888
20240715,111500,31410334650,22450,22400,22500,22400,7806
20240715,111400,31235008800,22400,22350,22450,22300,3427
20240715,111300,31158435400,22350,22200,22350,22200,2105
20240715,111200,31111553800,22250,22300,22350,22250,1681
20240715,111100,31074125450,22300,22200,22300,22200,1604
20240715,111000,31038386700,22200,22200,22250,22150,974
20240715,110900,31016749200,22200,22250,22300,22200,1934
20240715,110800,30973775550,22250,22200,22300,22150,1637
20240715,110700,30937365750,22150,22200,22250,22150,1740
20240715,110600,30898768650,22250,22150,22250,22150,2194
20240715,110500,30850087900,22150,22150,22250,22050,5261
20240715,110400,30733763300,22150,22200,22450,22150,8668
20240715,110300,30541212950,22200,22350,22350,22200,3531
20240715,110200,30462516850,22350,22350,22400,22250,3774
20240715,110100,30378169900,22350,22300,22400,22250,4513
20240715,110000,30277453050,22350,22500,22550,22350,6631
20240715,105900,30128588500,22550,22500,22550,22450,8863
20240715,105800,29929083450,22500,22450,22500,22450,953
20240715,105700,29907661700,22500,22350,22500,22350,3572
20240715,105600,29827638650,22350,22300,22350,22200,1861
20240715,105500,29786168600,22250,22300,22300,22200,1153
20240715,105400,29760530900,22300,22250,22300,22250,955
20240715,105300,29739255400,22250,22350,22350,22250,4108
20240715,105200,29647725800,22300,22350,22400,22300,3033
20240715,105100,29580012950,22300,22500,22500,22300,6242
20240715,105000,29440058700,22500,22500,22550,22350,21207
20240715,104900,28963248600,22450,22400,22500,22350,6243
20240715,104800,28823134950,22400,22400,22450,22350,2296
20240715,104700,28771700850,22400,22300,22450,22250,4323
20240715,104600,28675029850,22300,22350,22350,22200,1828
20240715,104500,28634286500,22300,22400,22400,22300,2197
20240715,104400,28585198250,22350,22300,22400,22250,3189
20240715,104300,28513996450,22250,22250,22300,22200,1260
20240715,104200,28485963050,22250,22250,22250,22200,895
20240715,104100,28466053150,22250,22200,22250,22150,963
20240715,104000,28444698250,22200,22200,22300,22150,3396
20240715,103900,28369155950,22150,22200,22200,22100,2042
20240715,103800,28323904000,22150,22050,22200,22050,1971
20240715,103700,28280306500,22050,22350,22400,22050,9936
20240715,103600,28059837250,22350,22450,22450,22300,2697
20240715,103500,27999468250,22450,22350,22450,22350,5274
20240715,103400,27881371750,22400,22450,22450,22350,3965
20240715,103300,27792452550,22400,22400,22450,22350,3648
20240715,103200,27710660750,22400,22250,22500,22200,8850
20240715,103100,27512531150,22200,22400,22450,22200,15293
20240715,103000,27170865700,22400,22150,22450,22150,6496
20240715,102900,27025442350,22150,22250,22450,22150,37986
20240715,102800,26177916050,22200,22250,22300,22200,4900
20240715,102700,26068898750,22200,22100,22250,22100,3737
20240715,102600,25986110200,22050,22000,22150,21950,3091
20240715,102500,25917937000,21950,21850,22000,21800,2799
20240715,102400,25856670750,21800,22000,22000,21800,3122
20240715,102300,25788177250,22000,21850,22100,21800,9780
20240715,102200,25573914850,21850,21900,21950,21850,1932
20240715,102100,25531648100,21950,21900,21950,21850,1883
20240715,102000,25490438150,21900,21900,21950,21900,1651
20240715,101900,25454260750,21900,22000,22000,21900,2017
20240715,101800,25409990100,22050,22000,22100,21950,3293
20240715,101700,25337527650,22000,22150,22150,21950,4500
20240715,101600,25238447500,22100,22200,22250,22100,4909
20240715,101500,25129591950,22150,22200,22200,22150,3806
20240715,101400,25045122850,22200,22250,22350,22200,14957
20240715,101300,24712270300,22250,22050,22300,22000,16611
20240715,101200,24343622500,22050,22100,22100,22000,3194
20240715,101100,24273216500,22050,22100,22100,22000,2195
20240715,101000,24224816350,22100,22000,22100,21900,2863
20240715,100900,24161907950,21950,21950,22000,21900,4008
20240715,100800,24073881200,21950,22100,22100,21900,2886
20240715,100700,24010379200,22100,22200,22250,22000,8588
20240715,100600,23820039650,22200,21900,22200,21800,19221
20240715,100500,23397259550,22000,22150,22200,21950,12291
20240715,100400,23126519300,22100,22050,22200,22050,7302
20240715,100300,22964974300,22050,22200,22350,22050,28404
20240715,100200,22333358100,22150,22100,22200,22000,15649
20240715,100100,21987318800,22100,22150,22150,21950,10482
20240715,100000,21755778400,22150,21750,22150,21750,19921
20240715,095900,21317792750,21750,21850,21850,21700,6048
20240715,095800,21186139600,21850,21900,21950,21800,5379
20240715,095700,21068347850,21850,21900,21950,21850,4752
20240715,095600,20964294700,21900,21800,21900,21800,3169
20240715,095500,20895074800,21800,21650,21800,21650,3602
20240715,095400,20816792700,21700,21450,21700,21450,3853
20240715,095300,20733614450,21500,21550,21700,21450,5206
20240715,095200,20621383600,21550,21550,21600,21500,3388
20240715,095100,20548333300,21550,21450,21650,21350,6870
20240715,095000,20400909350,21450,21600,21650,21450,6317
20240715,094900,20264836500,21600,21600,21700,21550,5877
20240715,094800,20137732700,21650,21700,21800,21550,13456
20240715,094700,19846035600,21700,21650,21750,21600,4754
20240715,094600,19743037400,21650,21950,21950,21600,12915
20240715,094500,19462150050,21900,21900,22000,21800,10241
20240715,094400,19237864550,21850,22150,22150,21750,24235
20240715,094300,18706491250,22150,21950,22250,21900,60368
20240715,094200,17375791950,21950,21800,21950,21700,24205
20240715,094100,16846472300,21750,21750,21800,21750,7476
20240715,094000,16683671800,21750,21600,21800,21500,24060
20240715,093900,16160740600,21550,21400,21600,21400,7252
20240715,093800,16004316200,21450,21550,21600,21400,2581
20240715,093700,15948863950,21600,21400,21600,21350,9163
20240715,093600,15752138050,21500,21250,21500,21150,7923
20240715,093500,15582673350,21200,21350,21350,21200,4028
20240715,093400,15497096200,21300,21400,21450,21300,5597
20240715,093300,15377332350,21400,21200,21400,21200,5149
20240715,093200,15267481850,21200,21250,21350,21150,4560
20240715,093100,15170634950,21250,21300,21400,21150,3651
20240715,093000,15092913100,21350,21200,21350,21200,6323
20240715,092900,14958569350,21200,21150,21250,21100,5088
20240715,092800,14850935950,21150,21100,21200,21050,5794
20240715,092700,14728383900,21100,20900,21100,20850,11490
20240715,092600,14487724550,20950,21200,21250,20950,13065
20240715,092500,14212738650,21250,21350,21400,21200,8629
20240715,092400,14028640700,21350,21300,21400,21100,20765
20240715,092300,13588124750,21450,21350,21550,21300,13448
20240715,092200,13300165900,21350,21400,21500,21350,10157
20240715,092100,13082580550,21400,21300,21500,21300,15623
20240715,092000,12748262000,21300,21750,21850,21250,40713
20240715,091900,11870129850,21800,21750,21800,21650,42090
20240715,091800,10955080700,21750,21400,21750,21250,50489
20240715,091700,9871715500,21400,21500,21650,21300,61420
20240715,091600,8551022450,21500,21250,21500,21250,35257
20240715,091500,7798053150,21250,20900,21250,20800,25342
20240715,091400,7262944800,20850,20700,20850,20650,9655
20240715,091300,7062823350,20750,20950,21000,20650,19146
20240715,091200,6665483700,21050,20850,21050,20800,11846
20240715,091100,6417641900,20850,20950,21100,20800,33005
20240715,091000,5724893050,20950,21000,21050,20850,34129
20240715,090900,5010465600,21000,20450,21000,20450,42480
20240715,090800,4126578350,20500,20400,20500,20350,5973
20240715,090700,4004540450,20400,20350,20500,20300,6301
20240715,090600,3875743950,20250,20250,20300,20150,15001
20240715,090500,3572490400,20200,20250,20300,20150,10365
20240715,090400,3362691050,20300,20350,20400,20200,19522
20240715,090300,2966638950,20350,20350,20550,20250,21049
20240715,090200,2536915300,20350,20300,20400,20150,27506
20240715,090100,1980731750,20300,20700,20700,20150,39503
20240715,090000,1174709750,20700,20900,20900,20550,56413