KissMeData/220100/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,203600,42590266450,24650,24650,24650,24650,29006
20240719,203500,42590266450,24650,24650,24650,24650,0
20240719,203400,42590266450,24650,24650,24650,24650,0
20240719,203300,42590266450,24650,24650,24650,24650,0
20240719,203200,42590266450,24650,24650,24650,24650,0
20240719,203100,42590266450,24650,24650,24650,24650,0
20240719,203000,42590266450,24650,24650,24650,24650,0
20240719,202900,42590266450,24650,24650,24650,24650,0
20240719,202800,42590266450,24650,24650,24650,24650,0
20240719,202700,42590266450,24650,24650,24650,24650,0
20240719,202600,42590266450,24650,24650,24650,24650,0
20240719,202500,42590266450,24650,24650,24650,24650,0
20240719,202400,42590266450,24650,24650,24650,24650,0
20240719,202300,42590266450,24650,24650,24650,24650,0
20240719,202200,42590266450,24650,24650,24650,24650,0
20240719,202100,42590266450,24650,24650,24650,24650,0
20240719,202000,42590266450,24650,24650,24650,24650,0
20240719,201900,42590266450,24650,24650,24650,24650,0
20240719,201800,42590266450,24650,24650,24650,24650,0
20240719,201700,42590266450,24650,24650,24650,24650,0
20240719,201600,42590266450,24650,24650,24650,24650,0
20240719,201500,42590266450,24650,24650,24650,24650,0
20240719,201400,42590266450,24650,24650,24650,24650,0
20240719,201300,42590266450,24650,24650,24650,24650,0
20240719,201200,42590266450,24650,24650,24650,24650,0
20240719,201100,42590266450,24650,24650,24650,24650,0
20240719,201000,42590266450,24650,24650,24650,24650,0
20240719,200900,42590266450,24650,24650,24650,24650,0
20240719,200800,42590266450,24650,24650,24650,24650,0
20240719,200700,42590266450,24650,24650,24650,24650,0
20240719,200600,42590266450,24650,24650,24650,24650,29006
20240719,200500,42590266450,24650,24650,24650,24650,0
20240719,200400,42590266450,24650,24650,24650,24650,0
20240719,200300,42590266450,24650,24650,24650,24650,0
20240719,200200,42590266450,24650,24650,24650,24650,0
20240719,200100,42590266450,24650,24650,24650,24650,0
20240719,200000,42590266450,24650,24650,24650,24650,0
20240719,195900,42590266450,24650,24650,24650,24650,0
20240719,195800,42590266450,24650,24650,24650,24650,0
20240719,195700,42590266450,24650,24650,24650,24650,0
20240719,195600,42590266450,24650,24650,24650,24650,0
20240719,195500,42590266450,24650,24650,24650,24650,0
20240719,195400,42590266450,24650,24650,24650,24650,0
20240719,195300,42590266450,24650,24650,24650,24650,0
20240719,195200,42590266450,24650,24650,24650,24650,0
20240719,195100,42590266450,24650,24650,24650,24650,0
20240719,195000,42590266450,24650,24650,24650,24650,0
20240719,194900,42590266450,24650,24650,24650,24650,0
20240719,194800,42590266450,24650,24650,24650,24650,0
20240719,194700,42590266450,24650,24650,24650,24650,0
20240719,194600,42590266450,24650,24650,24650,24650,0
20240719,194500,42590266450,24650,24650,24650,24650,0
20240719,194400,42590266450,24650,24650,24650,24650,0
20240719,194300,42590266450,24650,24650,24650,24650,0
20240719,194200,42590266450,24650,24650,24650,24650,0
20240719,194100,42590266450,24650,24650,24650,24650,0
20240719,194000,42590266450,24650,24650,24650,24650,0
20240719,193900,42590266450,24650,24650,24650,24650,0
20240719,193800,42590266450,24650,24650,24650,24650,0
20240719,193700,42590266450,24650,24650,24650,24650,0
20240719,193600,42590266450,24650,24650,24650,24650,29006
20240719,193500,42590266450,24650,24650,24650,24650,0
20240719,193400,42590266450,24650,24650,24650,24650,0
20240719,193300,42590266450,24650,24650,24650,24650,0
20240719,193200,42590266450,24650,24650,24650,24650,0
20240719,193100,42590266450,24650,24650,24650,24650,0
20240719,193000,42590266450,24650,24650,24650,24650,0
20240719,192900,42590266450,24650,24650,24650,24650,0
20240719,192800,42590266450,24650,24650,24650,24650,0
20240719,192700,42590266450,24650,24650,24650,24650,0
20240719,192600,42590266450,24650,24650,24650,24650,0
20240719,192500,42590266450,24650,24650,24650,24650,0
20240719,192400,42590266450,24650,24650,24650,24650,0
20240719,192300,42590266450,24650,24650,24650,24650,0
20240719,192200,42590266450,24650,24650,24650,24650,0
20240719,192100,42590266450,24650,24650,24650,24650,0
20240719,192000,42590266450,24650,24650,24650,24650,0
20240719,191900,42590266450,24650,24650,24650,24650,0
20240719,191800,42590266450,24650,24650,24650,24650,0
20240719,191700,42590266450,24650,24650,24650,24650,0
20240719,191600,42590266450,24650,24650,24650,24650,0
20240719,191500,42590266450,24650,24650,24650,24650,0
20240719,191400,42590266450,24650,24650,24650,24650,0
20240719,191300,42590266450,24650,24650,24650,24650,0
20240719,191200,42590266450,24650,24650,24650,24650,0
20240719,191100,42590266450,24650,24650,24650,24650,0
20240719,191000,42590266450,24650,24650,24650,24650,0
20240719,190900,42590266450,24650,24650,24650,24650,0
20240719,190800,42590266450,24650,24650,24650,24650,0
20240719,190700,42590266450,24650,24650,24650,24650,0
20240719,190600,42590266450,24650,24650,24650,24650,29006
20240719,190500,42590266450,24650,24650,24650,24650,0
20240719,190400,42590266450,24650,24650,24650,24650,0
20240719,190300,42590266450,24650,24650,24650,24650,0
20240719,190200,42590266450,24650,24650,24650,24650,0
20240719,190100,42590266450,24650,24650,24650,24650,0
20240719,190000,42590266450,24650,24650,24650,24650,0
20240719,185900,42590266450,24650,24650,24650,24650,0
20240719,185800,42590266450,24650,24650,24650,24650,0
20240719,185700,42590266450,24650,24650,24650,24650,0
20240719,185600,42590266450,24650,24650,24650,24650,0
20240719,185500,42590266450,24650,24650,24650,24650,0
20240719,185400,42590266450,24650,24650,24650,24650,0
20240719,185300,42590266450,24650,24650,24650,24650,0
20240719,185200,42590266450,24650,24650,24650,24650,0
20240719,185100,42590266450,24650,24650,24650,24650,0
20240719,185000,42590266450,24650,24650,24650,24650,0
20240719,184900,42590266450,24650,24650,24650,24650,0
20240719,184800,42590266450,24650,24650,24650,24650,0
20240719,184700,42590266450,24650,24650,24650,24650,0
20240719,184600,42590266450,24650,24650,24650,24650,0
20240719,184500,42590266450,24650,24650,24650,24650,0
20240719,184400,42590266450,24650,24650,24650,24650,0
20240719,184300,42590266450,24650,24650,24650,24650,0
20240719,184200,42590266450,24650,24650,24650,24650,0
20240719,184100,42590266450,24650,24650,24650,24650,0
20240719,184000,42590266450,24650,24650,24650,24650,0
20240719,183900,42590266450,24650,24650,24650,24650,0
20240719,183800,42590266450,24650,24650,24650,24650,0
20240719,183700,42590266450,24650,24650,24650,24650,0
20240719,183600,42590266450,24650,24650,24650,24650,29006
20240719,183500,42590266450,24650,24650,24650,24650,0
20240719,183400,42590266450,24650,24650,24650,24650,0
20240719,183300,42590266450,24650,24650,24650,24650,0
20240719,183200,42590266450,24650,24650,24650,24650,0
20240719,183100,42590266450,24650,24650,24650,24650,0
20240719,183000,42590266450,24650,24650,24650,24650,0
20240719,182900,42590266450,24650,24650,24650,24650,0
20240719,182800,42590266450,24650,24650,24650,24650,0
20240719,182700,42590266450,24650,24650,24650,24650,0
20240719,182600,42590266450,24650,24650,24650,24650,0
20240719,182500,42590266450,24650,24650,24650,24650,0
20240719,182400,42590266450,24650,24650,24650,24650,0
20240719,182300,42590266450,24650,24650,24650,24650,0
20240719,182200,42590266450,24650,24650,24650,24650,0
20240719,182100,42590266450,24650,24650,24650,24650,0
20240719,182000,42590266450,24650,24650,24650,24650,0
20240719,181900,42590266450,24650,24650,24650,24650,0
20240719,181800,42590266450,24650,24650,24650,24650,0
20240719,181700,42590266450,24650,24650,24650,24650,0
20240719,181600,42590266450,24650,24650,24650,24650,0
20240719,181500,42590266450,24650,24650,24650,24650,0
20240719,181400,42590266450,24650,24650,24650,24650,0
20240719,181300,42590266450,24650,24650,24650,24650,0
20240719,181200,42590266450,24650,24650,24650,24650,0
20240719,181100,42590266450,24650,24650,24650,24650,0
20240719,181000,42590266450,24650,24650,24650,24650,0
20240719,180900,42590266450,24650,24650,24650,24650,0
20240719,180800,42590266450,24650,24650,24650,24650,0
20240719,180700,42590266450,24650,24650,24650,24650,0
20240719,180600,42590266450,24650,24650,24650,24650,29006
20240719,180500,42590266450,24650,24650,24650,24650,0
20240719,180400,42590266450,24650,24650,24650,24650,0
20240719,180300,42590266450,24650,24650,24650,24650,0
20240719,180200,42590266450,24650,24650,24650,24650,0
20240719,180100,42590266450,24650,24650,24650,24650,0
20240719,180000,42590266450,24650,24650,24650,24650,0
20240719,175900,42590266450,24650,24650,24650,24650,0
20240719,175800,42590266450,24650,24650,24650,24650,0
20240719,175700,42590266450,24650,24650,24650,24650,0
20240719,175600,42590266450,24650,24650,24650,24650,0
20240719,175500,42590266450,24650,24650,24650,24650,0
20240719,175400,42590266450,24650,24650,24650,24650,0
20240719,175300,42590266450,24650,24650,24650,24650,0
20240719,175200,42590266450,24650,24650,24650,24650,0
20240719,175100,42590266450,24650,24650,24650,24650,0
20240719,175000,42590266450,24650,24650,24650,24650,0
20240719,174900,42590266450,24650,24650,24650,24650,0
20240719,174800,42590266450,24650,24650,24650,24650,0
20240719,174700,42590266450,24650,24650,24650,24650,0
20240719,174600,42590266450,24650,24650,24650,24650,0
20240719,174500,42590266450,24650,24650,24650,24650,0
20240719,174400,42590266450,24650,24650,24650,24650,0
20240719,174300,42590266450,24650,24650,24650,24650,0
20240719,174200,42590266450,24650,24650,24650,24650,0
20240719,174100,42590266450,24650,24650,24650,24650,0
20240719,174000,42590266450,24650,24650,24650,24650,0
20240719,173900,42590266450,24650,24650,24650,24650,0
20240719,173800,42590266450,24650,24650,24650,24650,0
20240719,173700,42590266450,24650,24650,24650,24650,0
20240719,173600,42590266450,24650,24650,24650,24650,29006
20240719,173500,42590266450,24650,24650,24650,24650,0
20240719,173400,42590266450,24650,24650,24650,24650,0
20240719,173300,42590266450,24650,24650,24650,24650,0
20240719,173200,42590266450,24650,24650,24650,24650,0
20240719,173100,42590266450,24650,24650,24650,24650,0
20240719,173000,42590266450,24650,24650,24650,24650,0
20240719,172900,42590266450,24650,24650,24650,24650,0
20240719,172800,42590266450,24650,24650,24650,24650,0
20240719,172700,42590266450,24650,24650,24650,24650,0
20240719,172600,42590266450,24650,24650,24650,24650,0
20240719,172500,42590266450,24650,24650,24650,24650,0
20240719,172400,42590266450,24650,24650,24650,24650,0
20240719,172300,42590266450,24650,24650,24650,24650,0
20240719,172200,42590266450,24650,24650,24650,24650,0
20240719,172100,42590266450,24650,24650,24650,24650,0
20240719,172000,42590266450,24650,24650,24650,24650,0
20240719,171900,42590266450,24650,24650,24650,24650,0
20240719,171800,42590266450,24650,24650,24650,24650,0
20240719,171700,42590266450,24650,24650,24650,24650,0
20240719,171600,42590266450,24650,24650,24650,24650,0
20240719,171500,42590266450,24650,24650,24650,24650,0
20240719,171400,42590266450,24650,24650,24650,24650,0
20240719,171300,42590266450,24650,24650,24650,24650,0
20240719,171200,42590266450,24650,24650,24650,24650,0
20240719,171100,42590266450,24650,24650,24650,24650,0
20240719,171000,42590266450,24650,24650,24650,24650,0
20240719,170900,42590266450,24650,24650,24650,24650,0
20240719,170800,42590266450,24650,24650,24650,24650,0
20240719,170700,42590266450,24650,24650,24650,24650,0
20240719,170600,42590266450,24650,24650,24650,24650,29006
20240719,170500,42590266450,24650,24650,24650,24650,0
20240719,170400,42590266450,24650,24650,24650,24650,0
20240719,170300,42590266450,24650,24650,24650,24650,0
20240719,170200,42590266450,24650,24650,24650,24650,0
20240719,170100,42590266450,24650,24650,24650,24650,0
20240719,170000,42590266450,24650,24650,24650,24650,0
20240719,165900,42590266450,24650,24650,24650,24650,0
20240719,165800,42590266450,24650,24650,24650,24650,0
20240719,165700,42590266450,24650,24650,24650,24650,0
20240719,165600,42590266450,24650,24650,24650,24650,0
20240719,165500,42590266450,24650,24650,24650,24650,0
20240719,165400,42590266450,24650,24650,24650,24650,0
20240719,165300,42590266450,24650,24650,24650,24650,0
20240719,165200,42590266450,24650,24650,24650,24650,0
20240719,165100,42590266450,24650,24650,24650,24650,0
20240719,165000,42590266450,24650,24650,24650,24650,0
20240719,164900,42590266450,24650,24650,24650,24650,0
20240719,164800,42590266450,24650,24650,24650,24650,0
20240719,164700,42590266450,24650,24650,24650,24650,0
20240719,164600,42590266450,24650,24650,24650,24650,0
20240719,164500,42590266450,24650,24650,24650,24650,0
20240719,164400,42590266450,24650,24650,24650,24650,0
20240719,164300,42590266450,24650,24650,24650,24650,0
20240719,164200,42590266450,24650,24650,24650,24650,0
20240719,164100,42590266450,24650,24650,24650,24650,0
20240719,164000,42590266450,24650,24650,24650,24650,0
20240719,163900,42590266450,24650,24650,24650,24650,0
20240719,163800,42590266450,24650,24650,24650,24650,0
20240719,163700,42590266450,24650,24650,24650,24650,0
20240719,163600,42590266450,24650,24650,24650,24650,29006
20240719,163500,42590266450,24650,24650,24650,24650,0
20240719,163400,42590266450,24650,24650,24650,24650,0
20240719,163300,42590266450,24650,24650,24650,24650,0
20240719,163200,42590266450,24650,24650,24650,24650,0
20240719,163100,42590266450,24650,24650,24650,24650,0
20240719,163000,42590266450,24650,24650,24650,24650,0
20240719,162900,42590266450,24650,24650,24650,24650,0
20240719,162800,42590266450,24650,24650,24650,24650,0
20240719,162700,42590266450,24650,24650,24650,24650,0
20240719,162600,42590266450,24650,24650,24650,24650,0
20240719,162500,42590266450,24650,24650,24650,24650,0
20240719,162400,42590266450,24650,24650,24650,24650,0
20240719,162300,42590266450,24650,24650,24650,24650,0
20240719,162200,42590266450,24650,24650,24650,24650,0
20240719,162100,42590266450,24650,24650,24650,24650,0
20240719,162000,42590266450,24650,24650,24650,24650,0
20240719,161900,42590266450,24650,24650,24650,24650,0
20240719,161800,42590266450,24650,24650,24650,24650,0
20240719,161700,42590266450,24650,24650,24650,24650,0
20240719,161600,42590266450,24650,24650,24650,24650,0
20240719,161500,42590266450,24650,24650,24650,24650,0
20240719,161400,42590266450,24650,24650,24650,24650,0
20240719,161300,42590266450,24650,24650,24650,24650,0
20240719,161200,42590266450,24650,24650,24650,24650,0
20240719,161100,42590266450,24650,24650,24650,24650,0
20240719,161000,42590266450,24650,24650,24650,24650,0
20240719,160900,42590266450,24650,24650,24650,24650,0
20240719,160800,42590266450,24650,24650,24650,24650,0
20240719,160700,42590266450,24650,24650,24650,24650,0
20240719,160600,42590266450,24650,24650,24650,24650,29006
20240719,160500,42590266450,24650,24650,24650,24650,0
20240719,160400,42590266450,24650,24650,24650,24650,0
20240719,160300,42590266450,24650,24650,24650,24650,0
20240719,160200,42590266450,24650,24650,24650,24650,0
20240719,160100,42590266450,24650,24650,24650,24650,0
20240719,160000,42590266450,24650,24650,24650,24650,0
20240719,155900,42590266450,24650,24650,24650,24650,0
20240719,155800,42590266450,24650,24650,24650,24650,0
20240719,155700,42590266450,24650,24650,24650,24650,0
20240719,155600,42590266450,24650,24650,24650,24650,0
20240719,155500,42590266450,24650,24650,24650,24650,0
20240719,155400,42590266450,24650,24650,24650,24650,0
20240719,155300,42590266450,24650,24650,24650,24650,0
20240719,155200,42590266450,24650,24650,24650,24650,0
20240719,155100,42590266450,24650,24650,24650,24650,0
20240719,155000,42590266450,24650,24650,24650,24650,0
20240719,154900,42590266450,24650,24650,24650,24650,0
20240719,154800,42590266450,24650,24650,24650,24650,0
20240719,154700,42590266450,24650,24650,24650,24650,0
20240719,154600,42590266450,24650,24650,24650,24650,0
20240719,154500,42590266450,24650,24650,24650,24650,0
20240719,154400,42590266450,24650,24650,24650,24650,0
20240719,154300,42590266450,24650,24650,24650,24650,0
20240719,154200,42590266450,24650,24650,24650,24650,0
20240719,154100,42590266450,24650,24650,24650,24650,0
20240719,154000,42590266450,24650,24650,24650,24650,0
20240719,153900,42590266450,24650,24650,24650,24650,0
20240719,153800,42590266450,24650,24650,24650,24650,0
20240719,153700,42590266450,24650,24650,24650,24650,0
20240719,153600,42590266450,24650,24650,24650,24650,29006
20240719,153500,42590266450,24650,24650,24650,24650,0
20240719,153400,42590266450,24650,24650,24650,24650,0
20240719,153300,42590266450,24650,24650,24650,24650,0
20240719,153200,42590266450,24650,24650,24650,24650,0
20240719,153100,42590266450,24650,24650,24650,24650,0
20240719,153000,42590266450,24650,24650,24650,24650,29006
20240719,152900,41875268550,24400,24400,24400,24400,0
20240719,152800,41875268550,24400,24400,24400,24400,0
20240719,152700,41875268550,24400,24400,24400,24400,0
20240719,152600,41875268550,24400,24400,24400,24400,0
20240719,152500,41875268550,24400,24400,24400,24400,0
20240719,152400,41875268550,24400,24400,24400,24400,0
20240719,152300,41875268550,24400,24400,24400,24400,0
20240719,152200,41875268550,24400,24400,24400,24400,0
20240719,152100,41875268550,24400,24400,24400,24400,0
20240719,152000,41875268550,24400,24400,24400,24400,0
20240719,151900,41875268550,24400,24500,24550,24300,11235
20240719,151800,41600931850,24500,24300,24650,24250,34333
20240719,151700,40760695250,24250,24200,24300,24200,4819
20240719,151600,40643825650,24250,24250,24250,24200,3065
20240719,151500,40569562750,24250,24200,24250,24200,1934
20240719,151400,40522710050,24250,24200,24250,24150,3313
20240719,151300,40442534000,24150,24200,24200,24050,4878
20240719,151200,40325032850,24200,24150,24300,24050,21520
20240719,151100,39804483600,24150,24250,24300,24150,9908
20240719,151000,39564567850,24250,24250,24300,24150,9864
20240719,150900,39325649050,24250,24400,24500,24200,47294
20240719,150800,38171620950,24350,24350,24400,24300,4818
20240719,150700,38054353850,24350,24150,24400,24150,37353
20240719,150600,37147574400,24150,24100,24200,24100,6577
20240719,150500,36988758650,24100,24100,24100,24100,3597
20240719,150400,36902070950,24150,24100,24150,24050,2058
20240719,150300,36852415700,24100,24100,24100,24050,3874
20240719,150200,36759111400,24100,24200,24200,24100,5319
20240719,150100,36630539100,24200,24150,24200,24100,5873
20240719,150000,36488588250,24150,24100,24150,24050,3458
20240719,145900,36405214450,24100,24050,24100,24050,1533
20240719,145800,36368335650,24050,24100,24100,24050,1516
20240719,145700,36331870200,24100,23950,24100,23950,3024
20240719,145600,36259227350,23950,24050,24050,23950,2549
20240719,145500,36198102400,24050,24050,24050,23950,1872
20240719,145400,36153108400,24000,24050,24100,23950,5375
20240719,145300,36024075900,24050,24100,24150,24050,4759
20240719,145200,35909493850,24050,24100,24150,24050,3189
20240719,145100,35832658600,24100,24000,24100,24000,18037
20240719,145000,35398283900,24050,23900,24050,23900,11416
20240719,144900,35124537950,23900,23850,23900,23850,949
20240719,144800,35101897250,23850,23850,23850,23800,770
20240719,144700,35083538000,23850,23850,23850,23800,741
20240719,144600,35065890450,23850,23850,23850,23800,1233
20240719,144500,35036526650,23850,23800,23850,23750,1555
20240719,144400,34999534000,23800,23750,23850,23750,2032
20240719,144300,34951192200,23750,23800,23800,23750,2840
20240719,144200,34883711950,23800,23900,23900,23800,6561
20240719,144100,34727351550,23900,24000,24000,23850,2923
20240719,144000,34657387500,23950,23950,24000,23950,1645
20240719,143900,34617939000,23950,23950,24000,23950,2472
20240719,143800,34558698450,23950,23900,24000,23900,3160
20240719,143700,34483024350,23900,23950,24000,23900,3485
20240719,143600,34399558500,24000,24000,24000,23950,1388
20240719,143500,34366263800,23950,23900,23950,23900,3567
20240719,143400,34280847400,23900,23950,23950,23900,1432
20240719,143300,34246557000,23950,23950,23950,23850,2627
20240719,143200,34183725650,23950,24000,24000,23850,3655
20240719,143100,34096315250,24000,23950,24000,23900,2928
20240719,143000,34026170100,23950,23950,24000,23850,5076
20240719,142900,33904701950,23950,24000,24050,23900,26174
20240719,142800,33276738000,24000,24000,24000,23950,8363
20240719,142700,33076036200,24000,23850,24000,23850,16054
20240719,142600,32692128650,23850,23900,23900,23850,1364
20240719,142500,32659585600,23850,23900,23900,23800,3850
20240719,142400,32567753650,23850,23850,23900,23850,4616
20240719,142300,32457599350,23850,23850,23900,23850,4032
20240719,142200,32361290450,23900,23900,23950,23850,4499
20240719,142100,32253830750,23900,24000,24000,23900,5412
20240719,142000,32124325750,24000,23950,24000,23900,4372
20240719,141900,32019562100,23950,23950,24000,23900,4126
20240719,141800,31920833500,23950,23800,24000,23800,22653
20240719,141700,31378889600,23800,23800,23850,23750,3196
20240719,141600,31302793500,23850,23850,23850,23800,2050
20240719,141500,31253933150,23850,23800,23850,23750,3392
20240719,141400,31173173200,23800,23850,23850,23750,2570
20240719,141300,31112011750,23850,23850,23850,23800,1992
20240719,141200,31064519700,23850,23800,23850,23750,2859
20240719,141100,30996490750,23800,23700,23800,23700,1815
20240719,141000,30953417500,23750,23900,23900,23750,8249
20240719,140900,30756712450,23850,23900,23900,23850,1110
20240719,140800,30730205150,23900,23900,23900,23850,1646
20240719,140700,30690892100,23850,23900,23900,23850,3357
20240719,140600,30610698200,23900,23900,24000,23800,27475
20240719,140500,29953743200,23900,23850,23900,23850,5617
20240719,140400,29819553050,23850,23800,23850,23800,1436
20240719,140300,29785311450,23800,23750,23850,23700,3686
20240719,140200,29697636100,23750,23700,23800,23650,1576
20240719,140100,29660250350,23700,23650,23700,23650,1307
20240719,140000,29629298300,23700,23650,23750,23600,5565
20240719,135900,29497742600,23650,23700,23800,23650,3284
20240719,135800,29419985800,23800,23800,23800,23650,631
20240719,135700,29404982600,23800,23800,23800,23650,4695
20240719,135600,29293480050,23800,23800,23800,23750,1362
20240719,135500,29261065300,23800,23850,23850,23750,3608
20240719,135400,29175103300,23800,23800,23850,23750,2641
20240719,135300,29112214400,23800,23800,23850,23750,2366
20240719,135200,29055900450,23800,23800,23850,23700,5036
20240719,135100,28936127900,23800,23750,23800,23750,2500
20240719,135000,28876634350,23750,23750,23800,23700,2219
20240719,134900,28823938350,23750,23800,23800,23750,2074
20240719,134800,28774605050,23800,23700,23800,23650,3574
20240719,134700,28689799300,23700,23700,23700,23650,1034
20240719,134600,28665324400,23700,23700,23700,23650,1485
20240719,134500,28630145450,23700,23650,23700,23600,1188
20240719,134400,28602042300,23650,23650,23650,23600,1174
20240719,134300,28574308300,23650,23650,23650,23550,1043
20240719,134200,28549688400,23650,23600,23650,23600,1294
20240719,134100,28519128350,23600,23650,23700,23550,1807
20240719,134000,28476440550,23650,23650,23700,23600,511
20240719,133900,28464355200,23650,23650,23650,23550,2676
20240719,133800,28401194700,23650,23700,23700,23600,1720
20240719,133700,28360525800,23700,23600,23700,23600,9760
20240719,133600,28130032700,23600,23500,23600,23500,3585
20240719,133500,28045654250,23500,23450,23550,23450,1214
20240719,133400,28017122700,23450,23450,23500,23400,2297
20240719,133300,27963307300,23450,23500,23500,23400,5864
20240719,133200,27825836000,23500,23600,23600,23500,592
20240719,133100,27811893100,23550,23600,23600,23550,1822
20240719,133000,27768948150,23600,23550,23600,23450,4018
20240719,132900,27674477550,23550,23600,23600,23500,3636
20240719,132800,27588842950,23600,23600,23650,23600,985
20240719,132700,27565581100,23600,23550,23650,23550,1394
20240719,132600,27532653950,23550,23700,23700,23550,3735
20240719,132500,27444377000,23650,23750,23800,23650,2969
20240719,132400,27373931850,23750,23750,23800,23700,2516
20240719,132300,27314192750,23700,23750,23750,23700,532
20240719,132200,27301572200,23750,23750,23800,23700,5782
20240719,132100,27164291900,23750,23800,23800,23750,4562
20240719,132000,27055771050,23700,23950,23950,23700,9349
20240719,131900,26832807100,23900,23900,23950,23800,8807
20240719,131800,26622345200,23900,23800,24000,23800,27676
20240719,131700,25960928800,23800,23700,23800,23650,11889
20240719,131600,25678225050,23700,23700,23700,23650,1175
20240719,131500,25650378850,23700,23700,23700,23550,10012
20240719,131400,25413392150,23700,23700,23700,23600,9566
20240719,131300,25186884700,23700,23600,23700,23550,8207
20240719,131200,24993110250,23600,23550,23600,23500,3135
20240719,131100,24919251900,23550,23500,23550,23450,3560
20240719,131000,24835499500,23500,23550,23550,23450,2552
20240719,130900,24775473900,23550,23600,23600,23550,3357
20240719,130800,24696366600,23550,23600,23600,23550,1499
20240719,130700,24661018400,23600,23500,23600,23450,5010
20240719,130600,24543159250,23500,23500,23600,23500,4638
20240719,130500,24433990750,23450,23350,23550,23350,19551
20240719,130400,23975332800,23350,23350,23350,23300,1400
20240719,130300,23942705800,23350,23250,23350,23250,2183
20240719,130200,23891813100,23250,23250,23300,23250,275
20240719,130100,23885411250,23250,23250,23300,23250,1981
20240719,130000,23839276200,23200,23200,23250,23200,185
20240719,125900,23834978900,23200,23200,23250,23200,202
20240719,125800,23830289450,23200,23200,23200,23200,213
20240719,125700,23825347850,23200,23100,23200,23100,3294
20240719,125600,23748936000,23200,23250,23250,23100,1995
20240719,125500,23702677400,23200,23250,23350,23200,2560
20240719,125400,23643119500,23300,23350,23400,23300,1375
20240719,125300,23611079650,23350,23350,23400,23350,1894
20240719,125200,23566847750,23350,23400,23400,23350,1716
20240719,125100,23526754500,23400,23400,23400,23350,3116
20240719,125000,23453841900,23400,23450,23450,23350,4961
20240719,124900,23337740200,23400,23450,23500,23400,7207
20240719,124800,23168523100,23450,23450,23500,23400,3124
20240719,124700,23095233600,23450,23450,23450,23400,1598
20240719,124600,23057791600,23450,23350,23450,23350,1817
20240719,124500,23015269950,23400,23250,23450,23250,6979
20240719,124400,22852318000,23250,23250,23250,23250,1172
20240719,124300,22825069000,23250,23300,23300,23250,334
20240719,124200,22817295050,23300,23250,23300,23250,1617
20240719,124100,22779697150,23250,23350,23350,23250,2415
20240719,124000,22723458600,23350,23350,23400,23350,1205
20240719,123900,22695311100,23350,23350,23400,23350,1206
20240719,123800,22667132100,23400,23300,23400,23300,1218
20240719,123700,22638693100,23300,23250,23300,23250,1611
20240719,123600,22601171150,23250,23200,23250,23200,1593
20240719,123500,22564211050,23200,23100,23200,23050,2174
20240719,123400,22513970700,23050,23100,23150,23050,2398
20240719,123300,22458627050,23100,23050,23100,23050,663
20240719,123200,22443342950,23100,23100,23100,23050,2243
20240719,123100,22391550300,23100,23150,23200,23100,957
20240719,123000,22369414500,23150,23150,23150,23150,83
20240719,122900,22367493050,23150,23150,23200,23150,189
20240719,122800,22363114100,23150,23200,23200,23150,820
20240719,122700,22344115950,23200,23150,23200,23150,652
20240719,122600,22329008600,23150,23100,23150,23100,2335
20240719,122500,22275067000,23100,23150,23150,23100,1197
20240719,122400,22247362450,23150,23150,23200,23150,536
20240719,122300,22234952700,23150,23200,23200,23150,1039
20240719,122200,22210899450,23150,23150,23150,23150,287
20240719,122100,22204255400,23150,23150,23150,23150,432
20240719,122000,22194254600,23150,23150,23150,23150,56
20240719,121900,22192958200,23150,23150,23150,23150,945
20240719,121800,22171081450,23150,23150,23250,23150,737
20240719,121700,22153980700,23150,23200,23200,23150,534
20240719,121600,22141597350,23200,23100,23200,23100,869
20240719,121500,22121481750,23100,23200,23200,23100,3256
20240719,121400,22046217200,23200,23150,23200,23150,373
20240719,121300,22037564600,23200,23200,23200,23100,2106
20240719,121200,21988869350,23200,23300,23300,23150,3482
20240719,121100,21907898750,23300,23400,23400,23300,1469
20240719,121000,21873562350,23400,23400,23550,23400,21073
20240719,120900,21378882450,23350,23300,23400,23300,974
20240719,120800,21356137200,23350,23300,23350,23300,349
20240719,120700,21348004450,23300,23400,23450,23250,3822
20240719,120600,21258775800,23350,23200,23400,23200,1516
20240719,120500,21223429800,23250,23200,23250,23200,639
20240719,120400,21208602000,23200,23250,23300,23200,1303
20240719,120300,21178309050,23250,23250,23300,23150,3019
20240719,120200,21108173500,23300,23400,23400,23250,2137
20240719,120100,21058301950,23400,23350,23450,23350,4253
20240719,120000,20958791850,23350,23350,23450,23350,13012
20240719,115900,20654347150,23350,23100,23400,23100,20259
20240719,115800,20182841350,23100,23200,23200,23100,2738
20240719,115700,20119372600,23200,23150,23200,23100,2294
20240719,115600,20066258800,23100,23100,23150,23100,6752
20240719,115500,19910232600,23100,23050,23100,23000,1840
20240719,115400,19867805150,23050,23000,23100,23000,12058
20240719,115300,19590292950,22950,22950,23000,22950,538
20240719,115200,19577940550,22950,22950,23000,22950,893
20240719,115100,19557414450,22950,23000,23000,22950,1916
20240719,115000,19513351500,23000,23000,23000,23000,473
20240719,114900,19502472500,23000,22950,23000,22950,2948
20240719,114800,19434805750,22900,22900,22900,22900,1909
20240719,114700,19391089650,22850,22900,22900,22850,121
20240719,114600,19388318800,22850,22850,22850,22850,26
20240719,114500,19387724700,22850,22850,22900,22850,244
20240719,114400,19382138350,22850,22850,22850,22800,1158
20240719,114300,19355680050,22850,22850,22850,22800,183
20240719,114200,19351498800,22850,22850,22850,22800,882
20240719,114100,19331386650,22850,22800,22850,22800,578
20240719,114000,19318182000,22800,22850,22850,22800,303
20240719,113900,19311270450,22850,22850,22850,22750,736
20240719,113800,19294483900,22800,22800,22850,22800,223
20240719,113700,19289392950,22800,22800,22800,22800,184
20240719,113600,19285197750,22800,22800,22900,22800,360
20240719,113500,19276982750,22800,22850,22900,22800,438
20240719,113400,19266974700,22900,22850,22900,22850,136
20240719,113300,19263866250,22850,22900,22900,22850,192
20240719,113200,19259474250,22900,22900,22950,22850,1191
20240719,113100,19232201600,22900,22750,22900,22750,1671
20240719,113000,19194080750,22750,22750,22800,22700,434
20240719,112900,19184209800,22750,22700,22750,22700,794
20240719,112800,19166159350,22700,22750,22750,22700,446
20240719,112700,19156022000,22750,22700,22750,22700,685
20240719,112600,19140456250,22750,22750,22800,22700,771
20240719,112500,19122923550,22800,22700,22800,22700,523
20240719,112400,19111042000,22750,22750,22750,22700,401
20240719,112300,19101937800,22750,22750,22800,22700,1158
20240719,112200,19075591050,22700,22700,22750,22650,634
20240719,112100,19061199500,22700,22650,22700,22650,1985
20240719,112000,19016141300,22700,22700,22700,22650,669
20240719,111900,19000958100,22750,22850,22850,22650,3270
20240719,111800,18926733350,22800,22800,22850,22800,11
20240719,111700,18926482450,22850,22850,22850,22800,3182
20240719,111600,18853868350,22900,22850,22900,22850,417
20240719,111500,18844334600,22850,22950,22950,22850,1943
20240719,111400,18799871700,22950,23000,23000,22900,2034
20240719,111300,18753207000,23000,23000,23000,22950,574
20240719,111200,18740010250,23000,23000,23050,23000,2581
20240719,111100,18680619500,22950,22950,23000,22900,6066
20240719,111000,18541261400,22950,22900,22950,22900,301
20240719,110900,18534362200,22900,22900,23000,22900,3550
20240719,110800,18452940150,22950,22900,22950,22900,424
20240719,110700,18443225400,22900,22950,22950,22900,1115
20240719,110600,18417645300,22900,22950,22950,22900,138
20240719,110500,18414483250,22950,22850,22950,22850,3679
20240719,110400,18330113350,22850,22900,22900,22850,1546
20240719,110300,18294729650,22850,22850,22900,22850,589
20240719,110200,18281265550,22850,22900,22900,22850,32
20240719,110100,18280534250,22900,22900,22900,22900,142
20240719,110000,18277282450,22900,22900,22950,22900,644
20240719,105900,18262515600,22900,22900,22950,22850,1638
20240719,105800,18225000150,22850,22850,22900,22750,4722
20240719,105700,18117327200,22900,22850,22900,22850,489
20240719,105600,18106145300,22900,22950,22950,22900,481
20240719,105500,18095124650,22900,22950,22950,22850,402
20240719,105400,18085919850,22950,22950,22950,22850,873
20240719,105300,18065921300,22950,22900,22950,22900,279
20240719,105200,18059531550,22900,22850,22900,22850,445
20240719,105100,18049349250,22850,22950,22950,22850,1214
20240719,105000,18021583900,22950,22950,23000,22900,2530
20240719,104900,17963518000,22950,22800,23000,22800,6883
20240719,104800,17806064400,22800,22800,22850,22750,1227
20240719,104700,17778088250,22800,22700,22850,22650,6906
20240719,104600,17621266950,22650,22700,22700,22650,714
20240719,104500,17605085950,22700,22800,22800,22700,1420
20240719,104400,17572796400,22750,22800,22850,22750,264
20240719,104300,17566786500,22850,22800,22850,22750,1706
20240719,104200,17527890100,22750,22700,22850,22700,1737
20240719,104100,17488336850,22700,22650,22750,22650,3906
20240719,104000,17399668800,22650,22750,22750,22650,4313
20240719,103900,17301706450,22800,22750,22800,22750,1093
20240719,103800,17276829850,22750,22750,22800,22700,770
20240719,103700,17259322800,22750,22850,22850,22750,2946
20240719,103600,17192232700,22850,22850,22900,22850,1075
20240719,103500,17167655100,22900,22900,23000,22850,2421
20240719,103400,17112213200,22850,22850,22900,22750,3817
20240719,103300,17025094400,22850,22800,22850,22800,1414
20240719,103200,16992785650,22800,22750,22850,22700,3662
20240719,103100,16909369250,22700,22850,22850,22700,7155
20240719,103000,16746247600,22850,22950,22950,22850,2971
20240719,102900,16678304000,22950,23050,23050,22950,827
20240719,102800,16659301550,23000,23200,23200,23000,3628
20240719,102700,16575589050,23150,23150,23250,23100,2870
20240719,102600,16509049350,23150,23200,23250,23150,1915
20240719,102500,16464634250,23200,23150,23200,23100,4273
20240719,102400,16365660750,23150,23100,23150,23100,1131
20240719,102300,16339528450,23100,23100,23200,23050,10217
20240719,102200,16103064900,23100,22900,23100,22900,8353
20240719,102100,15910929900,22900,22850,22950,22850,6507
20240719,102000,15762005900,22850,22850,22850,22800,916
20240719,101900,15741100850,22800,22850,22850,22800,681
20240719,101800,15725556050,22800,22850,22850,22800,2950
20240719,101700,15658189200,22850,22850,22850,22750,2849
20240719,101600,15593228750,22800,22900,22900,22800,1346
20240719,101500,15562516100,22900,22850,22900,22800,2228
20240719,101400,15511617150,22850,22800,22850,22800,2822
20240719,101300,15447271350,22800,22900,22950,22800,3516
20240719,101200,15366874600,22950,22800,22950,22750,5364
20240719,101100,15244374800,22800,22800,22850,22750,4706
20240719,101000,15137135000,22800,22850,22850,22750,4719
20240719,100900,15029472550,22850,22950,22950,22850,2326
20240719,100800,14976227600,22900,22800,22900,22800,4796
20240719,100700,14866794850,22800,22900,22900,22800,4049
20240719,100600,14774299200,22900,22900,22950,22900,1535
20240719,100500,14739141650,22900,22900,22950,22850,3605
20240719,100400,14656644800,22900,22900,22950,22900,1870
20240719,100300,14613809800,22850,23000,23000,22850,5396
20240719,100200,14490210450,22950,23050,23100,22950,4614
20240719,100100,14383807700,23050,22900,23050,22900,3347
20240719,100000,14306794750,22900,22950,22950,22800,3802
20240719,095900,14219838100,22900,22950,23050,22850,3607
20240719,095800,14137072300,22950,23050,23050,22950,4927
20240719,095700,14023827350,23050,23150,23250,23000,9891
20240719,095600,13795094250,23150,23200,23250,23100,5376
20240719,095500,13670504050,23200,23150,23250,23100,12077
20240719,095400,13390475200,23150,23300,23350,23150,12238
20240719,095300,13105378850,23300,23300,23300,23300,0
20240719,095200,13105378850,23300,23100,23300,23100,11377
20240719,095100,12840842750,23100,23150,23150,23050,4843
20240719,095000,12728944650,23100,23250,23250,23100,2406
20240719,094900,12673208200,23200,23150,23250,23150,4741
20240719,094800,12563216300,23200,23250,23300,23150,5285
20240719,094700,12440483300,23250,23100,23300,23050,28808
20240719,094600,11772105500,23050,23050,23100,23000,5381
20240719,094500,11647972100,23050,23000,23050,22950,8107
20240719,094400,11461431450,23000,22950,23000,22900,3962
20240719,094300,11370574050,22950,22900,23000,22900,11007
20240719,094200,11118051650,22850,22600,22900,22600,4421
20240719,094100,11017498500,22600,22700,22750,22600,3890
20240719,094000,10929383550,22700,22700,22750,22650,9420
20240719,093900,10715762150,22700,22800,22900,22700,13334
20240719,093800,10412192450,22850,23150,23150,22850,16537
20240719,093700,10031733350,23100,22950,23150,22900,19851
20240719,093600,9574306100,22950,22850,22950,22850,4396
20240719,093500,9473700550,22800,22700,22800,22650,3677
20240719,093400,9390072300,22700,22850,22850,22650,4518
20240719,093300,9287252300,22850,22950,23000,22800,6534
20240719,093200,9137574300,22950,22650,22950,22650,12889
20240719,093100,8843484600,22650,22700,22750,22600,9832
20240719,093000,8620469650,22700,22700,22750,22700,6759
20240719,092900,8467025250,22700,22700,22750,22550,13319
20240719,092800,8165307650,22700,22900,22900,22700,6908
20240719,092700,8007736500,22900,22800,22950,22750,7914
20240719,092600,7826954400,22800,22950,22950,22750,9213
20240719,092500,7616303050,22950,22850,23050,22850,23517
20240719,092400,7075952200,22900,22800,22900,22750,10297
20240719,092300,6840880400,22800,22550,22850,22550,8638
20240719,092200,6644524250,22550,22550,22750,22500,7998
20240719,092100,6463484400,22500,22700,22700,22500,8802
20240719,092000,6264204250,22700,22700,22800,22650,22291
20240719,091900,5757126750,22700,22300,22750,22300,24420
20240719,091800,5206847100,22300,22350,22400,22250,8322
20240719,091700,5021330850,22400,22450,22500,22350,7012
20240719,091600,4864146100,22450,22500,22550,22400,8108
20240719,091500,4681971100,22500,22450,22550,22300,21971
20240719,091400,4188523550,22500,22300,22500,22250,9879
20240719,091300,3967560150,22300,22400,22400,22150,11911
20240719,091200,3702308800,22400,22000,22400,22000,19510
20240719,091100,3267993150,21950,21900,22100,21800,17493
20240719,091000,2883716950,21850,21600,21900,21600,6329
20240719,090900,2745736900,21550,21450,21550,21450,3475
20240719,090800,2670994650,21500,21750,21850,21500,9005
20240719,090700,2476345200,21700,21650,21700,21550,6658
20240719,090600,2332134100,21700,21700,21750,21500,7669
20240719,090500,2166501650,21700,21850,22000,21650,9069
20240719,090400,1969004450,21800,22000,22050,21800,20959
20240719,090300,1508798100,21950,21600,22000,21550,16301
20240719,090200,1153446450,21600,21550,21800,21550,16100
20240719,090100,804731700,21600,21450,21650,21400,11309
20240719,090000,561005400,21450,21200,21450,21200,26252