KissMeData/220100/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,204600,45305248800,23200,23200,23200,23200,11140
20240717,204500,45305248800,23200,23200,23200,23200,0
20240717,204400,45305248800,23200,23200,23200,23200,0
20240717,204300,45305248800,23200,23200,23200,23200,0
20240717,204200,45305248800,23200,23200,23200,23200,0
20240717,204100,45305248800,23200,23200,23200,23200,0
20240717,204000,45305248800,23200,23200,23200,23200,0
20240717,203900,45305248800,23200,23200,23200,23200,0
20240717,203800,45305248800,23200,23200,23200,23200,0
20240717,203700,45305248800,23200,23200,23200,23200,0
20240717,203600,45305248800,23200,23200,23200,23200,0
20240717,203500,45305248800,23200,23200,23200,23200,0
20240717,203400,45305248800,23200,23200,23200,23200,0
20240717,203300,45305248800,23200,23200,23200,23200,0
20240717,203200,45305248800,23200,23200,23200,23200,0
20240717,203100,45305248800,23200,23200,23200,23200,0
20240717,203000,45305248800,23200,23200,23200,23200,0
20240717,202900,45305248800,23200,23200,23200,23200,0
20240717,202800,45305248800,23200,23200,23200,23200,0
20240717,202700,45305248800,23200,23200,23200,23200,0
20240717,202600,45305248800,23200,23200,23200,23200,0
20240717,202500,45305248800,23200,23200,23200,23200,0
20240717,202400,45305248800,23200,23200,23200,23200,0
20240717,202300,45305248800,23200,23200,23200,23200,0
20240717,202200,45305248800,23200,23200,23200,23200,0
20240717,202100,45305248800,23200,23200,23200,23200,0
20240717,202000,45305248800,23200,23200,23200,23200,0
20240717,201900,45305248800,23200,23200,23200,23200,0
20240717,201800,45305248800,23200,23200,23200,23200,0
20240717,201700,45305248800,23200,23200,23200,23200,0
20240717,201600,45305248800,23200,23200,23200,23200,11140
20240717,201500,45305248800,23200,23200,23200,23200,0
20240717,201400,45305248800,23200,23200,23200,23200,0
20240717,201300,45305248800,23200,23200,23200,23200,0
20240717,201200,45305248800,23200,23200,23200,23200,0
20240717,201100,45305248800,23200,23200,23200,23200,0
20240717,201000,45305248800,23200,23200,23200,23200,0
20240717,200900,45305248800,23200,23200,23200,23200,0
20240717,200800,45305248800,23200,23200,23200,23200,0
20240717,200700,45305248800,23200,23200,23200,23200,0
20240717,200600,45305248800,23200,23200,23200,23200,0
20240717,200500,45305248800,23200,23200,23200,23200,0
20240717,200400,45305248800,23200,23200,23200,23200,0
20240717,200300,45305248800,23200,23200,23200,23200,0
20240717,200200,45305248800,23200,23200,23200,23200,0
20240717,200100,45305248800,23200,23200,23200,23200,0
20240717,200000,45305248800,23200,23200,23200,23200,0
20240717,195900,45305248800,23200,23200,23200,23200,0
20240717,195800,45305248800,23200,23200,23200,23200,0
20240717,195700,45305248800,23200,23200,23200,23200,0
20240717,195600,45305248800,23200,23200,23200,23200,0
20240717,195500,45305248800,23200,23200,23200,23200,0
20240717,195400,45305248800,23200,23200,23200,23200,0
20240717,195300,45305248800,23200,23200,23200,23200,0
20240717,195200,45305248800,23200,23200,23200,23200,0
20240717,195100,45305248800,23200,23200,23200,23200,0
20240717,195000,45305248800,23200,23200,23200,23200,0
20240717,194900,45305248800,23200,23200,23200,23200,0
20240717,194800,45305248800,23200,23200,23200,23200,0
20240717,194700,45305248800,23200,23200,23200,23200,0
20240717,194600,45305248800,23200,23200,23200,23200,11140
20240717,194500,45305248800,23200,23200,23200,23200,0
20240717,194400,45305248800,23200,23200,23200,23200,0
20240717,194300,45305248800,23200,23200,23200,23200,0
20240717,194200,45305248800,23200,23200,23200,23200,0
20240717,194100,45305248800,23200,23200,23200,23200,0
20240717,194000,45305248800,23200,23200,23200,23200,0
20240717,193900,45305248800,23200,23200,23200,23200,0
20240717,193800,45305248800,23200,23200,23200,23200,0
20240717,193700,45305248800,23200,23200,23200,23200,0
20240717,193600,45305248800,23200,23200,23200,23200,0
20240717,193500,45305248800,23200,23200,23200,23200,0
20240717,193400,45305248800,23200,23200,23200,23200,0
20240717,193300,45305248800,23200,23200,23200,23200,0
20240717,193200,45305248800,23200,23200,23200,23200,0
20240717,193100,45305248800,23200,23200,23200,23200,0
20240717,193000,45305248800,23200,23200,23200,23200,0
20240717,192900,45305248800,23200,23200,23200,23200,0
20240717,192800,45305248800,23200,23200,23200,23200,0
20240717,192700,45305248800,23200,23200,23200,23200,0
20240717,192600,45305248800,23200,23200,23200,23200,0
20240717,192500,45305248800,23200,23200,23200,23200,0
20240717,192400,45305248800,23200,23200,23200,23200,0
20240717,192300,45305248800,23200,23200,23200,23200,0
20240717,192200,45305248800,23200,23200,23200,23200,0
20240717,192100,45305248800,23200,23200,23200,23200,0
20240717,192000,45305248800,23200,23200,23200,23200,0
20240717,191900,45305248800,23200,23200,23200,23200,0
20240717,191800,45305248800,23200,23200,23200,23200,0
20240717,191700,45305248800,23200,23200,23200,23200,0
20240717,191600,45305248800,23200,23200,23200,23200,11140
20240717,191500,45305248800,23200,23200,23200,23200,0
20240717,191400,45305248800,23200,23200,23200,23200,0
20240717,191300,45305248800,23200,23200,23200,23200,0
20240717,191200,45305248800,23200,23200,23200,23200,0
20240717,191100,45305248800,23200,23200,23200,23200,0
20240717,191000,45305248800,23200,23200,23200,23200,0
20240717,190900,45305248800,23200,23200,23200,23200,0
20240717,190800,45305248800,23200,23200,23200,23200,0
20240717,190700,45305248800,23200,23200,23200,23200,0
20240717,190600,45305248800,23200,23200,23200,23200,0
20240717,190500,45305248800,23200,23200,23200,23200,0
20240717,190400,45305248800,23200,23200,23200,23200,0
20240717,190300,45305248800,23200,23200,23200,23200,0
20240717,190200,45305248800,23200,23200,23200,23200,0
20240717,190100,45305248800,23200,23200,23200,23200,0
20240717,190000,45305248800,23200,23200,23200,23200,0
20240717,185900,45305248800,23200,23200,23200,23200,0
20240717,185800,45305248800,23200,23200,23200,23200,0
20240717,185700,45305248800,23200,23200,23200,23200,0
20240717,185600,45305248800,23200,23200,23200,23200,0
20240717,185500,45305248800,23200,23200,23200,23200,0
20240717,185400,45305248800,23200,23200,23200,23200,0
20240717,185300,45305248800,23200,23200,23200,23200,0
20240717,185200,45305248800,23200,23200,23200,23200,0
20240717,185100,45305248800,23200,23200,23200,23200,0
20240717,185000,45305248800,23200,23200,23200,23200,0
20240717,184900,45305248800,23200,23200,23200,23200,0
20240717,184800,45305248800,23200,23200,23200,23200,0
20240717,184700,45305248800,23200,23200,23200,23200,0
20240717,184600,45305248800,23200,23200,23200,23200,11140
20240717,184500,45305248800,23200,23200,23200,23200,0
20240717,184400,45305248800,23200,23200,23200,23200,0
20240717,184300,45305248800,23200,23200,23200,23200,0
20240717,184200,45305248800,23200,23200,23200,23200,0
20240717,184100,45305248800,23200,23200,23200,23200,0
20240717,184000,45305248800,23200,23200,23200,23200,0
20240717,183900,45305248800,23200,23200,23200,23200,0
20240717,183800,45305248800,23200,23200,23200,23200,0
20240717,183700,45305248800,23200,23200,23200,23200,0
20240717,183600,45305248800,23200,23200,23200,23200,0
20240717,183500,45305248800,23200,23200,23200,23200,0
20240717,183400,45305248800,23200,23200,23200,23200,0
20240717,183300,45305248800,23200,23200,23200,23200,0
20240717,183200,45305248800,23200,23200,23200,23200,0
20240717,183100,45305248800,23200,23200,23200,23200,0
20240717,183000,45305248800,23200,23200,23200,23200,0
20240717,182900,45305248800,23200,23200,23200,23200,0
20240717,182800,45305248800,23200,23200,23200,23200,0
20240717,182700,45305248800,23200,23200,23200,23200,0
20240717,182600,45305248800,23200,23200,23200,23200,0
20240717,182500,45305248800,23200,23200,23200,23200,0
20240717,182400,45305248800,23200,23200,23200,23200,0
20240717,182300,45305248800,23200,23200,23200,23200,0
20240717,182200,45305248800,23200,23200,23200,23200,0
20240717,182100,45305248800,23200,23200,23200,23200,0
20240717,182000,45305248800,23200,23200,23200,23200,0
20240717,181900,45305248800,23200,23200,23200,23200,0
20240717,181800,45305248800,23200,23200,23200,23200,0
20240717,181700,45305248800,23200,23200,23200,23200,0
20240717,181600,45305248800,23200,23200,23200,23200,11140
20240717,181500,45305248800,23200,23200,23200,23200,0
20240717,181400,45305248800,23200,23200,23200,23200,0
20240717,181300,45305248800,23200,23200,23200,23200,0
20240717,181200,45305248800,23200,23200,23200,23200,0
20240717,181100,45305248800,23200,23200,23200,23200,0
20240717,181000,45305248800,23200,23200,23200,23200,0
20240717,180900,45305248800,23200,23200,23200,23200,0
20240717,180800,45305248800,23200,23200,23200,23200,0
20240717,180700,45305248800,23200,23200,23200,23200,0
20240717,180600,45305248800,23200,23200,23200,23200,0
20240717,180500,45305248800,23200,23200,23200,23200,0
20240717,180400,45305248800,23200,23200,23200,23200,0
20240717,180300,45305248800,23200,23200,23200,23200,0
20240717,180200,45305248800,23200,23200,23200,23200,0
20240717,180100,45305248800,23200,23200,23200,23200,0
20240717,180000,45305248800,23200,23200,23200,23200,0
20240717,175900,45305248800,23200,23200,23200,23200,0
20240717,175800,45305248800,23200,23200,23200,23200,0
20240717,175700,45305248800,23200,23200,23200,23200,0
20240717,175600,45305248800,23200,23200,23200,23200,0
20240717,175500,45305248800,23200,23200,23200,23200,0
20240717,175400,45305248800,23200,23200,23200,23200,0
20240717,175300,45305248800,23200,23200,23200,23200,0
20240717,175200,45305248800,23200,23200,23200,23200,0
20240717,175100,45305248800,23200,23200,23200,23200,0
20240717,175000,45305248800,23200,23200,23200,23200,0
20240717,174900,45305248800,23200,23200,23200,23200,0
20240717,174800,45305248800,23200,23200,23200,23200,0
20240717,174700,45305248800,23200,23200,23200,23200,0
20240717,174600,45305248800,23200,23200,23200,23200,11140
20240717,174500,45305248800,23200,23200,23200,23200,0
20240717,174400,45305248800,23200,23200,23200,23200,0
20240717,174300,45305248800,23200,23200,23200,23200,0
20240717,174200,45305248800,23200,23200,23200,23200,0
20240717,174100,45305248800,23200,23200,23200,23200,0
20240717,174000,45305248800,23200,23200,23200,23200,0
20240717,173900,45305248800,23200,23200,23200,23200,0
20240717,173800,45305248800,23200,23200,23200,23200,0
20240717,173700,45305248800,23200,23200,23200,23200,0
20240717,173600,45305248800,23200,23200,23200,23200,0
20240717,173500,45305248800,23200,23200,23200,23200,0
20240717,173400,45305248800,23200,23200,23200,23200,0
20240717,173300,45305248800,23200,23200,23200,23200,0
20240717,173200,45305248800,23200,23200,23200,23200,0
20240717,173100,45305248800,23200,23200,23200,23200,0
20240717,173000,45305248800,23200,23200,23200,23200,0
20240717,172900,45305248800,23200,23200,23200,23200,0
20240717,172800,45305248800,23200,23200,23200,23200,0
20240717,172700,45305248800,23200,23200,23200,23200,0
20240717,172600,45305248800,23200,23200,23200,23200,0
20240717,172500,45305248800,23200,23200,23200,23200,0
20240717,172400,45305248800,23200,23200,23200,23200,0
20240717,172300,45305248800,23200,23200,23200,23200,0
20240717,172200,45305248800,23200,23200,23200,23200,0
20240717,172100,45305248800,23200,23200,23200,23200,0
20240717,172000,45305248800,23200,23200,23200,23200,0
20240717,171900,45305248800,23200,23200,23200,23200,0
20240717,171800,45305248800,23200,23200,23200,23200,0
20240717,171700,45305248800,23200,23200,23200,23200,0
20240717,171600,45305248800,23200,23200,23200,23200,11140
20240717,171500,45305248800,23200,23200,23200,23200,0
20240717,171400,45305248800,23200,23200,23200,23200,0
20240717,171300,45305248800,23200,23200,23200,23200,0
20240717,171200,45305248800,23200,23200,23200,23200,0
20240717,171100,45305248800,23200,23200,23200,23200,0
20240717,171000,45305248800,23200,23200,23200,23200,0
20240717,170900,45305248800,23200,23200,23200,23200,0
20240717,170800,45305248800,23200,23200,23200,23200,0
20240717,170700,45305248800,23200,23200,23200,23200,0
20240717,170600,45305248800,23200,23200,23200,23200,0
20240717,170500,45305248800,23200,23200,23200,23200,0
20240717,170400,45305248800,23200,23200,23200,23200,0
20240717,170300,45305248800,23200,23200,23200,23200,0
20240717,170200,45305248800,23200,23200,23200,23200,0
20240717,170100,45305248800,23200,23200,23200,23200,0
20240717,170000,45305248800,23200,23200,23200,23200,0
20240717,165900,45305248800,23200,23200,23200,23200,0
20240717,165800,45305248800,23200,23200,23200,23200,0
20240717,165700,45305248800,23200,23200,23200,23200,0
20240717,165600,45305248800,23200,23200,23200,23200,0
20240717,165500,45305248800,23200,23200,23200,23200,0
20240717,165400,45305248800,23200,23200,23200,23200,0
20240717,165300,45305248800,23200,23200,23200,23200,0
20240717,165200,45305248800,23200,23200,23200,23200,0
20240717,165100,45305248800,23200,23200,23200,23200,0
20240717,165000,45305248800,23200,23200,23200,23200,0
20240717,164900,45305248800,23200,23200,23200,23200,0
20240717,164800,45305248800,23200,23200,23200,23200,0
20240717,164700,45305248800,23200,23200,23200,23200,0
20240717,164600,45305248800,23200,23200,23200,23200,11140
20240717,164500,45305248800,23200,23200,23200,23200,0
20240717,164400,45305248800,23200,23200,23200,23200,0
20240717,164300,45305248800,23200,23200,23200,23200,0
20240717,164200,45305248800,23200,23200,23200,23200,0
20240717,164100,45305248800,23200,23200,23200,23200,0
20240717,164000,45305248800,23200,23200,23200,23200,0
20240717,163900,45305248800,23200,23200,23200,23200,0
20240717,163800,45305248800,23200,23200,23200,23200,0
20240717,163700,45305248800,23200,23200,23200,23200,0
20240717,163600,45305248800,23200,23200,23200,23200,0
20240717,163500,45305248800,23200,23200,23200,23200,0
20240717,163400,45305248800,23200,23200,23200,23200,0
20240717,163300,45305248800,23200,23200,23200,23200,0
20240717,163200,45305248800,23200,23200,23200,23200,0
20240717,163100,45305248800,23200,23200,23200,23200,0
20240717,163000,45305248800,23200,23200,23200,23200,0
20240717,162900,45305248800,23200,23200,23200,23200,0
20240717,162800,45305248800,23200,23200,23200,23200,0
20240717,162700,45305248800,23200,23200,23200,23200,0
20240717,162600,45305248800,23200,23200,23200,23200,0
20240717,162500,45305248800,23200,23200,23200,23200,0
20240717,162400,45305248800,23200,23200,23200,23200,0
20240717,162300,45305248800,23200,23200,23200,23200,0
20240717,162200,45305248800,23200,23200,23200,23200,0
20240717,162100,45305248800,23200,23200,23200,23200,0
20240717,162000,45305248800,23200,23200,23200,23200,0
20240717,161900,45305248800,23200,23200,23200,23200,0
20240717,161800,45305248800,23200,23200,23200,23200,0
20240717,161700,45305248800,23200,23200,23200,23200,0
20240717,161600,45305248800,23200,23200,23200,23200,11140
20240717,161500,45305248800,23200,23200,23200,23200,0
20240717,161400,45305248800,23200,23200,23200,23200,0
20240717,161300,45305248800,23200,23200,23200,23200,0
20240717,161200,45305248800,23200,23200,23200,23200,0
20240717,161100,45305248800,23200,23200,23200,23200,0
20240717,161000,45305248800,23200,23200,23200,23200,0
20240717,160900,45305248800,23200,23200,23200,23200,0
20240717,160800,45305248800,23200,23200,23200,23200,0
20240717,160700,45305248800,23200,23200,23200,23200,0
20240717,160600,45305248800,23200,23200,23200,23200,0
20240717,160500,45305248800,23200,23200,23200,23200,0
20240717,160400,45305248800,23200,23200,23200,23200,0
20240717,160300,45305248800,23200,23200,23200,23200,0
20240717,160200,45305248800,23200,23200,23200,23200,0
20240717,160100,45305248800,23200,23200,23200,23200,0
20240717,160000,45305248800,23200,23200,23200,23200,0
20240717,155900,45305248800,23200,23200,23200,23200,0
20240717,155800,45305248800,23200,23200,23200,23200,0
20240717,155700,45305248800,23200,23200,23200,23200,0
20240717,155600,45305248800,23200,23200,23200,23200,0
20240717,155500,45305248800,23200,23200,23200,23200,0
20240717,155400,45305248800,23200,23200,23200,23200,0
20240717,155300,45305248800,23200,23200,23200,23200,0
20240717,155200,45305248800,23200,23200,23200,23200,0
20240717,155100,45305248800,23200,23200,23200,23200,0
20240717,155000,45305248800,23200,23200,23200,23200,0
20240717,154900,45305248800,23200,23200,23200,23200,0
20240717,154800,45305248800,23200,23200,23200,23200,0
20240717,154700,45305248800,23200,23200,23200,23200,0
20240717,154600,45305248800,23200,23200,23200,23200,11140
20240717,154500,45305248800,23200,23200,23200,23200,0
20240717,154400,45305248800,23200,23200,23200,23200,0
20240717,154300,45305248800,23200,23200,23200,23200,0
20240717,154200,45305248800,23200,23200,23200,23200,0
20240717,154100,45305248800,23200,23200,23200,23200,0
20240717,154000,45305248800,23200,23200,23200,23200,0
20240717,153900,45305248800,23200,23200,23200,23200,0
20240717,153800,45305248800,23200,23200,23200,23200,0
20240717,153700,45305248800,23200,23200,23200,23200,0
20240717,153600,45305248800,23200,23200,23200,23200,0
20240717,153500,45305248800,23200,23200,23200,23200,0
20240717,153400,45305248800,23200,23200,23200,23200,0
20240717,153300,45305248800,23200,23200,23200,23200,0
20240717,153200,45305248800,23200,23200,23200,23200,0
20240717,153100,45305248800,23200,23200,23200,23200,0
20240717,153000,45305248800,23200,23200,23200,23200,11140
20240717,152900,45046800800,23200,23200,23200,23200,0
20240717,152800,45046800800,23200,23200,23200,23200,0
20240717,152700,45046800800,23200,23200,23200,23200,0
20240717,152600,45046800800,23200,23200,23200,23200,0
20240717,152500,45046800800,23200,23200,23200,23200,0
20240717,152400,45046800800,23200,23200,23200,23200,0
20240717,152300,45046800800,23200,23200,23200,23200,0
20240717,152200,45046800800,23200,23200,23200,23200,0
20240717,152100,45046800800,23200,23200,23200,23200,0
20240717,152000,45046800800,23200,23200,23200,23200,0
20240717,151900,45046800800,23200,23250,23250,23200,1607
20240717,151800,45009507950,23250,23250,23250,23200,870
20240717,151700,44989303750,23250,23200,23250,23200,1144
20240717,151600,44962713450,23250,23200,23300,23150,1754
20240717,151500,44921924150,23200,23300,23300,23200,977
20240717,151400,44899241500,23300,23300,23400,23200,4678
20240717,151300,44790201650,23350,23250,23350,23250,1038
20240717,151200,44765993200,23250,23200,23250,23200,1051
20240717,151100,44741560450,23200,23250,23250,23150,5047
20240717,151000,44624321600,23300,23250,23300,23250,936
20240717,150900,44602544250,23250,23200,23350,23150,2393
20240717,150800,44546940800,23200,23150,23200,23150,384
20240717,150700,44538038050,23200,23200,23200,23150,820
20240717,150600,44519039150,23200,23150,23250,23100,1948
20240717,150500,44473952500,23150,23200,23200,23100,1511
20240717,150400,44438940300,23200,23200,23200,23100,965
20240717,150300,44416579450,23100,23150,23200,23050,4011
20240717,150200,44323881400,23100,23150,23200,23100,762
20240717,150100,44306240500,23200,23200,23200,23150,1485
20240717,150000,44271789000,23200,23300,23300,23200,1660
20240717,145900,44233214050,23250,23200,23250,23200,878
20240717,145800,44212829800,23150,23250,23250,23150,345
20240717,145700,44204838150,23300,23200,23300,23100,2616
20240717,145600,44144209350,23150,23150,23200,23150,708
20240717,145500,44127799900,23150,23250,23250,23150,1606
20240717,145400,44090494450,23250,23200,23250,23100,2096
20240717,145300,44041973950,23150,23150,23250,23100,588
20240717,145200,44028359150,23250,23200,23250,23200,1397
20240717,145100,43995925950,23250,23250,23250,23200,2496
20240717,145000,43937975500,23200,23200,23250,23150,4799
20240717,144900,43826595050,23200,23300,23300,23150,1116
20240717,144800,43800683550,23300,23200,23300,23150,1438
20240717,144700,43767313500,23200,23350,23350,23150,3857
20240717,144600,43677711800,23350,23450,23450,23300,1838
20240717,144500,43634802000,23450,23400,23450,23300,3785
20240717,144400,43546395500,23350,23450,23450,23350,3874
20240717,144300,43455624350,23400,23400,23450,23350,1680
20240717,144200,43416320050,23400,23350,23450,23300,4480
20240717,144100,43311587400,23350,23350,23400,23300,2685
20240717,144000,43248892550,23350,23250,23350,23250,2138
20240717,143900,43199072350,23250,23200,23300,23150,6844
20240717,143800,43040178350,23150,23050,23150,23050,1593
20240717,143700,43003381300,23050,23050,23050,23000,2082
20240717,143600,42955430500,23100,23050,23100,22950,3269
20240717,143500,42880119750,23000,22900,23050,22900,7699
20240717,143400,42703309950,22850,22900,22900,22850,1097
20240717,143300,42678210550,22900,22850,22950,22800,1587
20240717,143200,42641926700,22850,22850,22850,22800,1095
20240717,143100,42616938250,22850,22800,22850,22800,2800
20240717,143000,42553056250,22800,22900,22900,22800,2201
20240717,142900,42502789500,22850,22950,22950,22800,1524
20240717,142800,42467975700,22950,22950,22950,22750,4763
20240717,142700,42359097050,22900,22900,23000,22900,1642
20240717,142600,42321448250,22900,22850,22900,22850,1590
20240717,142500,42285072600,22850,22850,22850,22800,2571
20240717,142400,42226395900,22800,22900,22900,22750,712
20240717,142300,42210152300,22900,22800,22900,22800,348
20240717,142200,42202213250,22850,22800,22950,22800,2659
20240717,142100,42141443300,22750,22850,22850,22750,2861
20240717,142000,42076284250,22750,22850,22850,22700,3951
20240717,141900,41986357550,22850,22950,22950,22800,2253
20240717,141800,41934846150,23000,22850,23050,22750,4266
20240717,141700,41837026200,22800,22950,22950,22800,1654
20240717,141600,41799258800,22950,22950,23000,22850,887
20240717,141500,41778918050,22950,22800,22950,22750,5062
20240717,141400,41663239050,22750,22600,22800,22600,5093
20240717,141300,41547640400,22700,22850,22850,22600,18358
20240717,141200,41130445200,22850,22950,22950,22850,1898
20240717,141100,41086978800,22900,23000,23000,22900,2202
20240717,141000,41036478900,23000,22900,23000,22800,9662
20240717,140900,40815540800,22900,22950,23000,22850,4470
20240717,140800,40713203350,22900,22950,23000,22850,6302
20240717,140700,40568709300,23000,23050,23100,22950,1225
20240717,140600,40540507750,23000,23050,23100,22950,2250
20240717,140500,40488771350,23000,23050,23050,22950,3658
20240717,140400,40404641150,23050,23150,23150,23050,2394
20240717,140300,40349429450,23150,23200,23300,23100,2658
20240717,140200,40287878750,23150,23150,23200,23050,2604
20240717,140100,40227649150,23150,23050,23150,23050,4201
20240717,140000,40130723600,23100,23200,23200,23050,2311
20240717,135900,40077349950,23200,23100,23200,23050,4510
20240717,135800,39973112650,23150,23100,23200,22950,12166
20240717,135700,39692715250,23100,23150,23200,23050,6091
20240717,135600,39551973000,23050,23250,23250,23000,14828
20240717,135500,39209337900,23200,23200,23300,23150,2759
20240717,135400,39145295900,23200,23350,23350,23200,17962
20240717,135300,38728047350,23350,23350,23400,23300,1904
20240717,135200,38683608850,23350,23350,23450,23350,1470
20240717,135100,38649257800,23350,23400,23450,23300,1586
20240717,135000,38612206000,23350,23300,23500,23300,3697
20240717,134900,38525885550,23350,23350,23400,23300,1471
20240717,134800,38491537200,23350,23350,23450,23350,2613
20240717,134700,38430484800,23300,23300,23450,23250,6056
20240717,134600,38289374250,23300,23350,23400,23250,4691
20240717,134500,38180028600,23250,23350,23350,23250,9642
20240717,134400,37955421450,23350,23500,23550,23350,16662
20240717,134300,37564457850,23550,23550,23600,23500,1737
20240717,134200,37523577700,23600,23600,23700,23550,1641
20240717,134100,37484850300,23550,23550,23600,23550,448
20240717,134000,37474299350,23550,23500,23600,23500,1921
20240717,133900,37429059250,23500,23600,23600,23500,3501
20240717,133800,37346587800,23550,23600,23700,23550,5942
20240717,133700,37206420700,23650,23750,23750,23650,2374
20240717,133600,37150227750,23650,23800,23800,23650,2547
20240717,133500,37089902800,23700,23900,23900,23700,2524
20240717,133400,37029805550,23850,23900,23950,23850,518
20240717,133300,37017426550,23850,23850,23900,23850,2433
20240717,133200,36959303050,23850,23850,23900,23800,1996
20240717,133100,36911769100,23900,23900,23900,23850,798
20240717,133000,36892711100,23900,23900,23950,23800,2380
20240717,132900,36835858450,23900,23850,23900,23650,4411
20240717,132800,36730937550,23900,23900,23950,23900,1255
20240717,132700,36700932800,23900,23900,23950,23850,2758
20240717,132600,36635001850,23900,23850,23900,23850,1341
20240717,132500,36602994400,23850,23850,23850,23800,2101
20240717,132400,36552965650,23800,23650,23800,23650,6338
20240717,132300,36402485600,23600,23600,23650,23550,2123
20240717,132200,36352386050,23550,23600,23650,23550,2488
20240717,132100,36293688900,23600,23700,23700,23600,1453
20240717,132000,36259330200,23700,23650,23700,23650,1475
20240717,131900,36224412450,23650,23650,23700,23650,380
20240717,131800,36215424600,23650,23700,23700,23650,737
20240717,131700,36197985150,23650,23550,23700,23550,1649
20240717,131600,36159076850,23550,23700,23700,23550,7040
20240717,131500,35992722400,23700,23750,23800,23700,1788
20240717,131400,35950337800,23700,23800,23800,23700,1507
20240717,131300,35914521200,23750,23750,23750,23750,882
20240717,131200,35893573700,23750,23850,23850,23750,908
20240717,131100,35871975600,23850,23850,23850,23800,345
20240717,131000,35863751000,23850,23800,23850,23800,304
20240717,130900,35856507750,23800,23900,23900,23800,666
20240717,130800,35840647000,23850,23850,23850,23800,3517
20240717,130700,35756805600,23800,23800,23900,23800,851
20240717,130600,35736512550,23800,23850,23900,23800,2423
20240717,130500,35678735650,23850,23800,23900,23800,1087
20240717,130400,35652789450,23800,23800,23850,23800,831
20240717,130300,35632985100,23800,23950,23950,23800,1955
20240717,130200,35586290200,23900,24000,24000,23900,1649
20240717,130100,35546797500,24050,24050,24050,23950,562
20240717,130000,35533311600,24050,24050,24050,23950,1791
20240717,125900,35490288050,24000,24000,24050,24000,368
20240717,125800,35481448800,24000,24000,24050,24000,283
20240717,125700,35474656750,24000,24000,24000,23950,850
20240717,125600,35454270500,23950,24000,24000,23950,935
20240717,125500,35431838200,23950,23950,24000,23900,2356
20240717,125400,35375306400,23950,24000,24000,23900,1763
20240717,125300,35333060250,23950,24000,24000,23950,894
20240717,125200,35311637000,24000,23800,24000,23800,3934
20240717,125100,35217619000,23800,23900,23900,23800,1425
20240717,125000,35183622200,23850,23750,23850,23750,1091
20240717,124900,35157648800,23750,23800,23900,23750,1887
20240717,124800,35112747500,23750,23750,23800,23650,1998
20240717,124700,35065321900,23650,23800,23800,23650,8158
20240717,124600,34871922050,23750,23800,23800,23750,1278
20240717,124500,34841564000,23750,23850,23850,23750,1151
20240717,124400,34814194000,23800,23800,23850,23750,1368
20240717,124300,34781653000,23800,23750,23850,23750,638
20240717,124200,34766468400,23750,23900,23900,23750,4835
20240717,124100,34651294800,23900,23950,23950,23850,690
20240717,124000,34634802800,23950,23900,24000,23850,962
20240717,123900,34611793550,23900,23900,23900,23850,933
20240717,123800,34589527750,23850,23850,23900,23850,362
20240717,123700,34580889400,23850,23900,23900,23850,2659
20240717,123600,34517366750,23900,23950,23950,23900,2301
20240717,123500,34462364850,23950,23900,23950,23900,352
20240717,123400,34453935600,23950,24000,24000,23950,1110
20240717,123300,34427340450,23950,24000,24000,23950,580
20240717,123200,34413446000,24000,24000,24000,23950,717
20240717,123100,34396241400,24000,23950,24000,23950,1276
20240717,123000,34365678400,23950,23950,24000,23900,410
20240717,122900,34355864850,23900,23950,23950,23900,1086
20240717,122800,34329855300,23950,23950,24000,23900,903
20240717,122700,34308205250,23950,23950,24000,23900,333
20240717,122600,34300240600,23950,23900,23950,23900,396
20240717,122500,34290769300,23900,23950,23950,23900,220
20240717,122400,34285510600,23950,23950,23950,23900,426
20240717,122300,34275320750,23900,23900,23950,23900,749
20240717,122200,34257401800,23900,23900,23950,23900,172
20240717,122100,34253286550,23900,23950,23950,23900,266
20240717,122000,34246925000,23950,23950,23950,23900,322
20240717,121900,34239221050,23950,23900,24000,23900,816
20240717,121800,34219673000,23900,23950,23950,23900,636
20240717,121700,34204466600,23900,23900,23950,23900,187
20240717,121600,34199996750,23950,24000,24000,23900,836
20240717,121500,34179973650,23900,24000,24000,23900,1682
20240717,121400,34139707150,23950,24000,24000,23950,3105
20240717,121300,34065329900,24000,24050,24050,24000,1258
20240717,121200,34035121050,24100,24100,24100,24000,1446
20240717,121100,34000349000,24100,24000,24100,24000,199
20240717,121000,33995557400,24050,24050,24050,24000,867
20240717,120900,33974725000,24050,24100,24150,24050,659
20240717,120800,33958842650,24100,24150,24200,24100,4551
20240717,120700,33848981800,24200,24150,24200,24100,2752
20240717,120600,33782525700,24100,24100,24150,24100,439
20240717,120500,33771940450,24100,24200,24200,24100,182
20240717,120400,33767544200,24150,24150,24200,24150,299
20240717,120300,33760322400,24150,24150,24250,24150,2936
20240717,120200,33689323150,24150,24150,24250,24150,1348
20240717,120100,33656704450,24150,24150,24150,24100,287
20240717,120000,33649776600,24150,24150,24200,24150,2350
20240717,115900,33592960050,24150,24150,24150,24100,2552
20240717,115800,33531417500,24150,24050,24150,24050,1526
20240717,115700,33494670400,24000,24000,24050,23950,1609
20240717,115600,33456062100,23950,23950,24000,23950,1450
20240717,115500,33421279050,23950,23900,23950,23900,866
20240717,115400,33400545550,23900,23900,23950,23850,753
20240717,115300,33382550350,23900,23900,23950,23900,252
20240717,115200,33376525800,23950,23950,23950,23850,482
20240717,115100,33365005500,23950,24000,24050,23950,1343
20240717,115000,33332796650,24000,23900,24000,23850,4530
20240717,114900,33224439350,23900,23900,23950,23900,498
20240717,114800,33212518650,23900,23950,23950,23900,2505
20240717,114700,33152638850,23950,23900,23950,23900,815
20240717,114600,33133151450,23950,23950,24000,23950,3034
20240717,114500,33060486750,23950,23950,24000,23950,1201
20240717,114400,33031719500,23950,24000,24000,23950,817
20240717,114300,33012121000,24000,24000,24050,24000,1943
20240717,114200,32965453800,24000,24050,24050,24000,417
20240717,114100,32955442600,24050,24000,24050,24000,465
20240717,114000,32944267200,24050,23950,24050,23950,2404
20240717,113900,32886586100,23950,24000,24050,23950,2392
20240717,113800,32829207100,24050,24000,24050,23950,4708
20240717,113700,32716216800,24000,24050,24100,24000,1005
20240717,113600,32692083400,24050,24000,24050,24000,2088
20240717,113500,32641924400,24050,24000,24050,24000,693
20240717,113400,32625281550,24050,24050,24100,24000,1304
20240717,113300,32593942050,24050,24050,24100,24000,1063
20240717,113200,32568393500,24050,24100,24100,24050,439
20240717,113100,32557835450,24050,24150,24150,24050,609
20240717,113000,32543180000,24150,24150,24200,24050,2854
20240717,112900,32474382600,24200,24150,24200,24150,318
20240717,112800,32466698750,24150,24150,24200,24100,605
20240717,112700,32452072650,24100,24150,24150,24050,1276
20240717,112600,32421281900,24100,24150,24150,24100,489
20240717,112500,32409493500,24150,24100,24150,24100,505
20240717,112400,32397322250,24100,24150,24150,24050,1202
20240717,112300,32368359050,24150,24100,24150,24100,442
20240717,112200,32357705900,24100,24050,24100,24000,1840
20240717,112100,32313445700,24000,24050,24100,24000,2514
20240717,112000,32253044350,24100,24100,24100,24050,604
20240717,111900,32238514950,24100,24150,24200,24050,1393
20240717,111800,32204915250,24150,24150,24200,24100,4441
20240717,111700,32097591400,24150,24100,24150,24100,501
20240717,111600,32085502550,24100,24150,24150,24100,470
20240717,111500,32074174900,24100,24150,24200,24050,4655
20240717,111400,31961831250,24150,24200,24200,24150,1004
20240717,111300,31937536750,24200,24150,24200,24150,593
20240717,111200,31923209700,24150,24200,24200,24150,1697
20240717,111100,31882204100,24200,24200,24250,24150,1645
20240717,111000,31842378250,24250,24250,24250,24200,602
20240717,110900,31827801350,24250,24300,24350,24250,2876
20240717,110800,31757938000,24300,24450,24450,24300,2663
20240717,110700,31693061950,24450,24450,24450,24400,843
20240717,110600,31672459550,24450,24500,24550,24400,3944
20240717,110500,31575922800,24500,24450,24550,24450,19740
20240717,110400,31092510950,24450,24400,24450,24350,9866
20240717,110300,30851549200,24400,24400,24450,24400,2177
20240717,110200,30798404800,24400,24250,24450,24200,10142
20240717,110100,30551612300,24250,24250,24300,24250,1070
20240717,110000,30525649200,24250,24250,24300,24200,3503
20240717,105900,30440705250,24300,24200,24300,24150,4095
20240717,105800,30341631450,24200,24150,24300,24150,2828
20240717,105700,30273196900,24150,24250,24250,24100,2663
20240717,105600,30208877200,24250,24300,24300,24250,613
20240717,105500,30193996500,24250,24200,24300,24200,700
20240717,105400,30177033700,24250,24250,24300,24250,2239
20240717,105300,30122730500,24300,24250,24300,24200,3572
20240717,105200,30036178450,24250,24100,24250,24100,3923
20240717,105100,29941287250,24100,24150,24150,24100,1516
20240717,105000,29904747050,24100,24050,24150,24050,724
20240717,104900,29887279300,24100,24000,24150,24000,1638
20240717,104800,29847865150,23950,24000,24050,23950,1495
20240717,104700,29812006750,24000,24150,24150,24000,615
20240717,104600,29797201750,24150,24150,24200,24100,1477
20240717,104500,29761568100,24100,24150,24150,24050,1139
20240717,104400,29734110500,24100,24000,24100,24000,1215
20240717,104300,29704855250,23950,24000,24000,23950,1134
20240717,104200,29677663400,24000,24050,24050,24000,1295
20240717,104100,29646570250,24050,24050,24050,24000,1003
20240717,104000,29622470100,24050,23950,24050,23850,5313
20240717,103900,29495125950,23950,24000,24050,23900,859
20240717,103800,29474542600,24050,24000,24050,23950,4265
20240717,103700,29372345200,24050,24150,24150,24050,721
20240717,103600,29354978900,24100,24200,24200,24100,1748
20240717,103500,29312784950,24200,24200,24200,24150,873
20240717,103400,29291696500,24150,24150,24200,24150,1266
20240717,103300,29261120550,24150,24300,24350,24150,1860
20240717,103200,29215997700,24250,24300,24350,24250,3745
20240717,103100,29125036200,24300,24200,24300,24200,1131
20240717,103000,29097629400,24250,24100,24250,24100,3902
20240717,102900,29003199500,24100,23850,24100,23850,1895
20240717,102800,28957758750,23900,23950,23950,23900,1844
20240717,102700,28913683750,23950,23900,23950,23900,1032
20240717,102600,28889018050,23900,24000,24050,23900,3525
20240717,102500,28804560800,24000,24050,24050,24000,906
20240717,102400,28782808250,24050,24000,24150,24000,5281
20240717,102300,28655696000,23950,24000,24000,23950,2581
20240717,102200,28593859550,23950,23950,24000,23950,1725
20240717,102100,28552508050,23950,23900,23950,23850,2695
20240717,102000,28488079800,23850,23850,23900,23800,2746
20240717,101900,28422581900,23850,23900,23900,23800,4089
20240717,101800,28325134500,23850,23950,24000,23850,4205
20240717,101700,28224490300,23950,24050,24100,23950,2380
20240717,101600,28167355100,24050,24150,24150,24050,3266
20240717,101500,28088752250,24100,24150,24150,24100,3094
20240717,101400,28014124900,24200,24200,24250,24150,3493
20240717,101300,27929642950,24200,24300,24300,24200,1834
20240717,101200,27885207450,24300,24250,24300,24200,2247
20240717,101100,27830728100,24250,24150,24250,24100,3100
20240717,101000,27755844750,24100,24200,24250,24100,3546
20240717,100900,27670106750,24250,24250,24300,24200,2808
20240717,100800,27602052550,24200,24350,24400,24200,4255
20240717,100700,27498683400,24350,24350,24400,24250,3695
20240717,100600,27408836500,24350,24450,24500,24300,5483
20240717,100500,27275024000,24450,24250,24500,24250,4393
20240717,100400,27167882000,24250,24100,24250,24000,6772
20240717,100300,27004598450,24050,24150,24200,24050,4810
20240717,100200,26888670000,24150,24100,24250,24100,3761
20240717,100100,26797856700,24200,24150,24200,24050,6757
20240717,100000,26634754050,24150,24200,24250,24100,5817
20240717,095900,26494196950,24250,24400,24450,24250,7272
20240717,095800,26317124250,24400,24500,24550,24350,8106
20240717,095700,26118777200,24500,24500,24550,24300,11830
20240717,095600,25829818900,24400,24200,24550,24200,27319
20240717,095500,25164306350,24150,24200,24200,24150,337
20240717,095400,25156153350,24200,24200,24250,24150,2497
20240717,095300,25095732500,24200,24200,24250,24150,6567
20240717,095200,24936803550,24200,24100,24250,24100,2730
20240717,095100,24870788900,24100,24250,24300,24050,8319
20240717,095000,24669441400,24200,24100,24250,24100,7162
20240717,094900,24496164700,24050,23950,24150,23850,5299
20240717,094800,24369110750,23900,23950,24000,23900,1590
20240717,094700,24331024200,23950,23900,24050,23900,5704
20240717,094600,24194298100,23900,23950,24000,23900,1408
20240717,094500,24160633150,24000,24050,24100,23850,4915
20240717,094400,24042888250,24000,24000,24300,23900,9834
20240717,094300,23805653850,23950,23750,24000,23750,7465
20240717,094200,23627277750,23750,24000,24000,23750,12155
20240717,094100,23337195750,24050,24100,24150,24000,6163
20240717,094000,23188783550,24100,24150,24150,24050,17584
20240717,093900,22765395100,24100,24000,24100,24000,9484
20240717,093800,22537395650,24000,24100,24150,23900,23157
20240717,093700,21981444150,24100,24150,24200,24050,16845
20240717,093600,21575213800,24150,24200,24250,24050,16995
20240717,093500,21164662450,24200,24750,24750,24200,24445
20240717,093400,20567362250,24750,24400,24900,24400,44451
20240717,093300,19470177450,24450,24400,24500,24300,12163
20240717,093200,19173113350,24400,24550,24700,24300,27550
20240717,093100,18497572150,24550,24700,24800,24450,22846
20240717,093000,17935224850,24650,24350,24800,24200,69560
20240717,092900,16231735850,24350,24100,24350,24000,26953
20240717,092800,15580097400,24100,23750,24100,23700,19146
20240717,092700,15122927700,23750,23950,24000,23650,22112
20240717,092600,14595620100,24000,24050,24100,23850,18654
20240717,092500,14148896350,24100,24050,24200,23950,31541
20240717,092400,13388900450,24050,23900,24200,23900,37406
20240717,092300,12489000850,23900,23650,24100,23600,67386
20240717,092200,10878575600,23650,23650,23800,23600,33473
20240717,092100,10084791300,23650,23500,23650,23450,11015
20240717,092000,9825207250,23550,23500,23700,23450,30012
20240717,091900,9117317550,23500,23500,23800,23450,97995
20240717,091800,6808428250,23450,23300,23500,23250,27454
20240717,091700,6165303100,23300,23300,23350,23300,12323
20240717,091600,5877773550,23300,23100,23300,23100,15101
20240717,091500,5526617650,23150,22950,23200,22900,9752
20240717,091400,5301875150,22950,22900,22950,22850,4597
20240717,091300,5196585650,22900,22750,22900,22700,11651
20240717,091200,4930144450,22800,22650,22800,22650,3254
20240717,091100,4856324300,22650,22750,22850,22650,7550
20240717,091000,4684615550,22800,22750,22900,22700,7541
20240717,090900,4512681000,22800,22650,22800,22550,8842
20240717,090800,4312327400,22650,22750,22850,22600,7301
20240717,090700,4146616650,22750,23000,23000,22750,12729
20240717,090600,3855010150,23000,23050,23100,22950,11314
20240717,090500,3594653900,23050,23200,23250,23050,12444
20240717,090400,3306373850,23150,23150,23250,23100,7846
20240717,090300,3124477950,23100,23150,23200,23000,12403
20240717,090200,2838054150,23200,23050,23400,23050,30775
20240717,090100,2121016750,23050,23050,23250,22900,21346
20240717,090000,1628365000,23100,23350,23600,23050,69335