KissMeData/220100/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,203900,15751995950,22950,22950,22950,22950,11961
20240724,203800,15751995950,22950,22950,22950,22950,0
20240724,203700,15751995950,22950,22950,22950,22950,0
20240724,203600,15751995950,22950,22950,22950,22950,0
20240724,203500,15751995950,22950,22950,22950,22950,0
20240724,203400,15751995950,22950,22950,22950,22950,0
20240724,203300,15751995950,22950,22950,22950,22950,0
20240724,203200,15751995950,22950,22950,22950,22950,0
20240724,203100,15751995950,22950,22950,22950,22950,0
20240724,203000,15751995950,22950,22950,22950,22950,0
20240724,202900,15751995950,22950,22950,22950,22950,0
20240724,202800,15751995950,22950,22950,22950,22950,0
20240724,202700,15751995950,22950,22950,22950,22950,0
20240724,202600,15751995950,22950,22950,22950,22950,0
20240724,202500,15751995950,22950,22950,22950,22950,0
20240724,202400,15751995950,22950,22950,22950,22950,0
20240724,202300,15751995950,22950,22950,22950,22950,0
20240724,202200,15751995950,22950,22950,22950,22950,0
20240724,202100,15751995950,22950,22950,22950,22950,0
20240724,202000,15751995950,22950,22950,22950,22950,0
20240724,201900,15751995950,22950,22950,22950,22950,0
20240724,201800,15751995950,22950,22950,22950,22950,0
20240724,201700,15751995950,22950,22950,22950,22950,0
20240724,201600,15751995950,22950,22950,22950,22950,0
20240724,201500,15751995950,22950,22950,22950,22950,0
20240724,201400,15751995950,22950,22950,22950,22950,0
20240724,201300,15751995950,22950,22950,22950,22950,0
20240724,201200,15751995950,22950,22950,22950,22950,0
20240724,201100,15751995950,22950,22950,22950,22950,0
20240724,201000,15751995950,22950,22950,22950,22950,0
20240724,200900,15751995950,22950,22950,22950,22950,11961
20240724,200800,15751995950,22950,22950,22950,22950,0
20240724,200700,15751995950,22950,22950,22950,22950,0
20240724,200600,15751995950,22950,22950,22950,22950,0
20240724,200500,15751995950,22950,22950,22950,22950,0
20240724,200400,15751995950,22950,22950,22950,22950,0
20240724,200300,15751995950,22950,22950,22950,22950,0
20240724,200200,15751995950,22950,22950,22950,22950,0
20240724,200100,15751995950,22950,22950,22950,22950,0
20240724,200000,15751995950,22950,22950,22950,22950,0
20240724,195900,15751995950,22950,22950,22950,22950,0
20240724,195800,15751995950,22950,22950,22950,22950,0
20240724,195700,15751995950,22950,22950,22950,22950,0
20240724,195600,15751995950,22950,22950,22950,22950,0
20240724,195500,15751995950,22950,22950,22950,22950,0
20240724,195400,15751995950,22950,22950,22950,22950,0
20240724,195300,15751995950,22950,22950,22950,22950,0
20240724,195200,15751995950,22950,22950,22950,22950,0
20240724,195100,15751995950,22950,22950,22950,22950,0
20240724,195000,15751995950,22950,22950,22950,22950,0
20240724,194900,15751995950,22950,22950,22950,22950,0
20240724,194800,15751995950,22950,22950,22950,22950,0
20240724,194700,15751995950,22950,22950,22950,22950,0
20240724,194600,15751995950,22950,22950,22950,22950,0
20240724,194500,15751995950,22950,22950,22950,22950,0
20240724,194400,15751995950,22950,22950,22950,22950,0
20240724,194300,15751995950,22950,22950,22950,22950,0
20240724,194200,15751995950,22950,22950,22950,22950,0
20240724,194100,15751995950,22950,22950,22950,22950,0
20240724,194000,15751995950,22950,22950,22950,22950,0
20240724,193900,15751995950,22950,22950,22950,22950,11961
20240724,193800,15751995950,22950,22950,22950,22950,0
20240724,193700,15751995950,22950,22950,22950,22950,0
20240724,193600,15751995950,22950,22950,22950,22950,0
20240724,193500,15751995950,22950,22950,22950,22950,0
20240724,193400,15751995950,22950,22950,22950,22950,0
20240724,193300,15751995950,22950,22950,22950,22950,0
20240724,193200,15751995950,22950,22950,22950,22950,0
20240724,193100,15751995950,22950,22950,22950,22950,0
20240724,193000,15751995950,22950,22950,22950,22950,0
20240724,192900,15751995950,22950,22950,22950,22950,0
20240724,192800,15751995950,22950,22950,22950,22950,0
20240724,192700,15751995950,22950,22950,22950,22950,0
20240724,192600,15751995950,22950,22950,22950,22950,0
20240724,192500,15751995950,22950,22950,22950,22950,0
20240724,192400,15751995950,22950,22950,22950,22950,0
20240724,192300,15751995950,22950,22950,22950,22950,0
20240724,192200,15751995950,22950,22950,22950,22950,0
20240724,192100,15751995950,22950,22950,22950,22950,0
20240724,192000,15751995950,22950,22950,22950,22950,0
20240724,191900,15751995950,22950,22950,22950,22950,0
20240724,191800,15751995950,22950,22950,22950,22950,0
20240724,191700,15751995950,22950,22950,22950,22950,0
20240724,191600,15751995950,22950,22950,22950,22950,0
20240724,191500,15751995950,22950,22950,22950,22950,0
20240724,191400,15751995950,22950,22950,22950,22950,0
20240724,191300,15751995950,22950,22950,22950,22950,0
20240724,191200,15751995950,22950,22950,22950,22950,0
20240724,191100,15751995950,22950,22950,22950,22950,0
20240724,191000,15751995950,22950,22950,22950,22950,0
20240724,190900,15751995950,22950,22950,22950,22950,11961
20240724,190800,15751995950,22950,22950,22950,22950,0
20240724,190700,15751995950,22950,22950,22950,22950,0
20240724,190600,15751995950,22950,22950,22950,22950,0
20240724,190500,15751995950,22950,22950,22950,22950,0
20240724,190400,15751995950,22950,22950,22950,22950,0
20240724,190300,15751995950,22950,22950,22950,22950,0
20240724,190200,15751995950,22950,22950,22950,22950,0
20240724,190100,15751995950,22950,22950,22950,22950,0
20240724,190000,15751995950,22950,22950,22950,22950,0
20240724,185900,15751995950,22950,22950,22950,22950,0
20240724,185800,15751995950,22950,22950,22950,22950,0
20240724,185700,15751995950,22950,22950,22950,22950,0
20240724,185600,15751995950,22950,22950,22950,22950,0
20240724,185500,15751995950,22950,22950,22950,22950,0
20240724,185400,15751995950,22950,22950,22950,22950,0
20240724,185300,15751995950,22950,22950,22950,22950,0
20240724,185200,15751995950,22950,22950,22950,22950,0
20240724,185100,15751995950,22950,22950,22950,22950,0
20240724,185000,15751995950,22950,22950,22950,22950,0
20240724,184900,15751995950,22950,22950,22950,22950,0
20240724,184800,15751995950,22950,22950,22950,22950,0
20240724,184700,15751995950,22950,22950,22950,22950,0
20240724,184600,15751995950,22950,22950,22950,22950,0
20240724,184500,15751995950,22950,22950,22950,22950,0
20240724,184400,15751995950,22950,22950,22950,22950,0
20240724,184300,15751995950,22950,22950,22950,22950,0
20240724,184200,15751995950,22950,22950,22950,22950,0
20240724,184100,15751995950,22950,22950,22950,22950,0
20240724,184000,15751995950,22950,22950,22950,22950,0
20240724,183900,15751995950,22950,22950,22950,22950,11961
20240724,183800,15751995950,22950,22950,22950,22950,0
20240724,183700,15751995950,22950,22950,22950,22950,0
20240724,183600,15751995950,22950,22950,22950,22950,0
20240724,183500,15751995950,22950,22950,22950,22950,0
20240724,183400,15751995950,22950,22950,22950,22950,0
20240724,183300,15751995950,22950,22950,22950,22950,0
20240724,183200,15751995950,22950,22950,22950,22950,0
20240724,183100,15751995950,22950,22950,22950,22950,0
20240724,183000,15751995950,22950,22950,22950,22950,0
20240724,182900,15751995950,22950,22950,22950,22950,0
20240724,182800,15751995950,22950,22950,22950,22950,0
20240724,182700,15751995950,22950,22950,22950,22950,0
20240724,182600,15751995950,22950,22950,22950,22950,0
20240724,182500,15751995950,22950,22950,22950,22950,0
20240724,182400,15751995950,22950,22950,22950,22950,0
20240724,182300,15751995950,22950,22950,22950,22950,0
20240724,182200,15751995950,22950,22950,22950,22950,0
20240724,182100,15751995950,22950,22950,22950,22950,0
20240724,182000,15751995950,22950,22950,22950,22950,0
20240724,181900,15751995950,22950,22950,22950,22950,0
20240724,181800,15751995950,22950,22950,22950,22950,0
20240724,181700,15751995950,22950,22950,22950,22950,0
20240724,181600,15751995950,22950,22950,22950,22950,0
20240724,181500,15751995950,22950,22950,22950,22950,0
20240724,181400,15751995950,22950,22950,22950,22950,0
20240724,181300,15751995950,22950,22950,22950,22950,0
20240724,181200,15751995950,22950,22950,22950,22950,0
20240724,181100,15751995950,22950,22950,22950,22950,0
20240724,181000,15751995950,22950,22950,22950,22950,0
20240724,180900,15751995950,22950,22950,22950,22950,11961
20240724,180800,15751995950,22950,22950,22950,22950,0
20240724,180700,15751995950,22950,22950,22950,22950,0
20240724,180600,15751995950,22950,22950,22950,22950,0
20240724,180500,15751995950,22950,22950,22950,22950,0
20240724,180400,15751995950,22950,22950,22950,22950,0
20240724,180300,15751995950,22950,22950,22950,22950,0
20240724,180200,15751995950,22950,22950,22950,22950,0
20240724,180100,15751995950,22950,22950,22950,22950,0
20240724,180000,15751995950,22950,22950,22950,22950,0
20240724,175900,15751995950,22950,22950,22950,22950,0
20240724,175800,15751995950,22950,22950,22950,22950,0
20240724,175700,15751995950,22950,22950,22950,22950,0
20240724,175600,15751995950,22950,22950,22950,22950,0
20240724,175500,15751995950,22950,22950,22950,22950,0
20240724,175400,15751995950,22950,22950,22950,22950,0
20240724,175300,15751995950,22950,22950,22950,22950,0
20240724,175200,15751995950,22950,22950,22950,22950,0
20240724,175100,15751995950,22950,22950,22950,22950,0
20240724,175000,15751995950,22950,22950,22950,22950,0
20240724,174900,15751995950,22950,22950,22950,22950,0
20240724,174800,15751995950,22950,22950,22950,22950,0
20240724,174700,15751995950,22950,22950,22950,22950,0
20240724,174600,15751995950,22950,22950,22950,22950,0
20240724,174500,15751995950,22950,22950,22950,22950,0
20240724,174400,15751995950,22950,22950,22950,22950,0
20240724,174300,15751995950,22950,22950,22950,22950,0
20240724,174200,15751995950,22950,22950,22950,22950,0
20240724,174100,15751995950,22950,22950,22950,22950,0
20240724,174000,15751995950,22950,22950,22950,22950,0
20240724,173900,15751995950,22950,22950,22950,22950,11961
20240724,173800,15751995950,22950,22950,22950,22950,0
20240724,173700,15751995950,22950,22950,22950,22950,0
20240724,173600,15751995950,22950,22950,22950,22950,0
20240724,173500,15751995950,22950,22950,22950,22950,0
20240724,173400,15751995950,22950,22950,22950,22950,0
20240724,173300,15751995950,22950,22950,22950,22950,0
20240724,173200,15751995950,22950,22950,22950,22950,0
20240724,173100,15751995950,22950,22950,22950,22950,0
20240724,173000,15751995950,22950,22950,22950,22950,0
20240724,172900,15751995950,22950,22950,22950,22950,0
20240724,172800,15751995950,22950,22950,22950,22950,0
20240724,172700,15751995950,22950,22950,22950,22950,0
20240724,172600,15751995950,22950,22950,22950,22950,0
20240724,172500,15751995950,22950,22950,22950,22950,0
20240724,172400,15751995950,22950,22950,22950,22950,0
20240724,172300,15751995950,22950,22950,22950,22950,0
20240724,172200,15751995950,22950,22950,22950,22950,0
20240724,172100,15751995950,22950,22950,22950,22950,0
20240724,172000,15751995950,22950,22950,22950,22950,0
20240724,171900,15751995950,22950,22950,22950,22950,0
20240724,171800,15751995950,22950,22950,22950,22950,0
20240724,171700,15751995950,22950,22950,22950,22950,0
20240724,171600,15751995950,22950,22950,22950,22950,0
20240724,171500,15751995950,22950,22950,22950,22950,0
20240724,171400,15751995950,22950,22950,22950,22950,0
20240724,171300,15751995950,22950,22950,22950,22950,0
20240724,171200,15751995950,22950,22950,22950,22950,0
20240724,171100,15751995950,22950,22950,22950,22950,0
20240724,171000,15751995950,22950,22950,22950,22950,0
20240724,170900,15751995950,22950,22950,22950,22950,11961
20240724,170800,15751995950,22950,22950,22950,22950,0
20240724,170700,15751995950,22950,22950,22950,22950,0
20240724,170600,15751995950,22950,22950,22950,22950,0
20240724,170500,15751995950,22950,22950,22950,22950,0
20240724,170400,15751995950,22950,22950,22950,22950,0
20240724,170300,15751995950,22950,22950,22950,22950,0
20240724,170200,15751995950,22950,22950,22950,22950,0
20240724,170100,15751995950,22950,22950,22950,22950,0
20240724,170000,15751995950,22950,22950,22950,22950,0
20240724,165900,15751995950,22950,22950,22950,22950,0
20240724,165800,15751995950,22950,22950,22950,22950,0
20240724,165700,15751995950,22950,22950,22950,22950,0
20240724,165600,15751995950,22950,22950,22950,22950,0
20240724,165500,15751995950,22950,22950,22950,22950,0
20240724,165400,15751995950,22950,22950,22950,22950,0
20240724,165300,15751995950,22950,22950,22950,22950,0
20240724,165200,15751995950,22950,22950,22950,22950,0
20240724,165100,15751995950,22950,22950,22950,22950,0
20240724,165000,15751995950,22950,22950,22950,22950,0
20240724,164900,15751995950,22950,22950,22950,22950,0
20240724,164800,15751995950,22950,22950,22950,22950,0
20240724,164700,15751995950,22950,22950,22950,22950,0
20240724,164600,15751995950,22950,22950,22950,22950,0
20240724,164500,15751995950,22950,22950,22950,22950,0
20240724,164400,15751995950,22950,22950,22950,22950,0
20240724,164300,15751995950,22950,22950,22950,22950,0
20240724,164200,15751995950,22950,22950,22950,22950,0
20240724,164100,15751995950,22950,22950,22950,22950,0
20240724,164000,15751995950,22950,22950,22950,22950,0
20240724,163900,15751995950,22950,22950,22950,22950,11961
20240724,163800,15751995950,22950,22950,22950,22950,0
20240724,163700,15751995950,22950,22950,22950,22950,0
20240724,163600,15751995950,22950,22950,22950,22950,0
20240724,163500,15751995950,22950,22950,22950,22950,0
20240724,163400,15751995950,22950,22950,22950,22950,0
20240724,163300,15751995950,22950,22950,22950,22950,0
20240724,163200,15751995950,22950,22950,22950,22950,0
20240724,163100,15751995950,22950,22950,22950,22950,0
20240724,163000,15751995950,22950,22950,22950,22950,0
20240724,162900,15751995950,22950,22950,22950,22950,0
20240724,162800,15751995950,22950,22950,22950,22950,0
20240724,162700,15751995950,22950,22950,22950,22950,0
20240724,162600,15751995950,22950,22950,22950,22950,0
20240724,162500,15751995950,22950,22950,22950,22950,0
20240724,162400,15751995950,22950,22950,22950,22950,0
20240724,162300,15751995950,22950,22950,22950,22950,0
20240724,162200,15751995950,22950,22950,22950,22950,0
20240724,162100,15751995950,22950,22950,22950,22950,0
20240724,162000,15751995950,22950,22950,22950,22950,0
20240724,161900,15751995950,22950,22950,22950,22950,0
20240724,161800,15751995950,22950,22950,22950,22950,0
20240724,161700,15751995950,22950,22950,22950,22950,0
20240724,161600,15751995950,22950,22950,22950,22950,0
20240724,161500,15751995950,22950,22950,22950,22950,0
20240724,161400,15751995950,22950,22950,22950,22950,0
20240724,161300,15751995950,22950,22950,22950,22950,0
20240724,161200,15751995950,22950,22950,22950,22950,0
20240724,161100,15751995950,22950,22950,22950,22950,0
20240724,161000,15751995950,22950,22950,22950,22950,0
20240724,160900,15751995950,22950,22950,22950,22950,11961
20240724,160800,15751995950,22950,22950,22950,22950,0
20240724,160700,15751995950,22950,22950,22950,22950,0
20240724,160600,15751995950,22950,22950,22950,22950,0
20240724,160500,15751995950,22950,22950,22950,22950,0
20240724,160400,15751995950,22950,22950,22950,22950,0
20240724,160300,15751995950,22950,22950,22950,22950,0
20240724,160200,15751995950,22950,22950,22950,22950,0
20240724,160100,15751995950,22950,22950,22950,22950,0
20240724,160000,15751995950,22950,22950,22950,22950,0
20240724,155900,15751995950,22950,22950,22950,22950,0
20240724,155800,15751995950,22950,22950,22950,22950,0
20240724,155700,15751995950,22950,22950,22950,22950,0
20240724,155600,15751995950,22950,22950,22950,22950,0
20240724,155500,15751995950,22950,22950,22950,22950,0
20240724,155400,15751995950,22950,22950,22950,22950,0
20240724,155300,15751995950,22950,22950,22950,22950,0
20240724,155200,15751995950,22950,22950,22950,22950,0
20240724,155100,15751995950,22950,22950,22950,22950,0
20240724,155000,15751995950,22950,22950,22950,22950,0
20240724,154900,15751995950,22950,22950,22950,22950,0
20240724,154800,15751995950,22950,22950,22950,22950,0
20240724,154700,15751995950,22950,22950,22950,22950,0
20240724,154600,15751995950,22950,22950,22950,22950,0
20240724,154500,15751995950,22950,22950,22950,22950,0
20240724,154400,15751995950,22950,22950,22950,22950,0
20240724,154300,15751995950,22950,22950,22950,22950,0
20240724,154200,15751995950,22950,22950,22950,22950,0
20240724,154100,15751995950,22950,22950,22950,22950,0
20240724,154000,15751995950,22950,22950,22950,22950,0
20240724,153900,15751995950,22950,22950,22950,22950,11961
20240724,153800,15751995950,22950,22950,22950,22950,0
20240724,153700,15751995950,22950,22950,22950,22950,0
20240724,153600,15751995950,22950,22950,22950,22950,0
20240724,153500,15751995950,22950,22950,22950,22950,0
20240724,153400,15751995950,22950,22950,22950,22950,0
20240724,153300,15751995950,22950,22950,22950,22950,0
20240724,153200,15751995950,22950,22950,22950,22950,0
20240724,153100,15751995950,22950,22950,22950,22950,0
20240724,153000,15751995950,22950,22950,22950,22950,11961
20240724,152900,15477491000,22850,22850,22850,22850,0
20240724,152800,15477491000,22850,22850,22850,22850,0
20240724,152700,15477491000,22850,22850,22850,22850,0
20240724,152600,15477491000,22850,22850,22850,22850,0
20240724,152500,15477491000,22850,22850,22850,22850,0
20240724,152400,15477491000,22850,22850,22850,22850,0
20240724,152300,15477491000,22850,22850,22850,22850,0
20240724,152200,15477491000,22850,22850,22850,22850,0
20240724,152100,15477491000,22850,22850,22850,22850,0
20240724,152000,15477491000,22850,22850,22850,22850,0
20240724,151900,15477491000,22850,22800,22850,22750,2553
20240724,151800,15419261700,22850,22800,22850,22750,3718
20240724,151700,15334509500,22800,22850,22900,22800,7373
20240724,151600,15166240900,22850,22850,22900,22800,1732
20240724,151500,15126672800,22850,22850,22950,22850,2885
20240724,151400,15060660150,22850,22850,22900,22850,1306
20240724,151300,15030799300,22900,22850,22900,22800,1925
20240724,151200,14986835400,22850,22850,22900,22800,4018
20240724,151100,14895070850,22850,22950,22950,22750,14568
20240724,151000,14562311300,22950,23000,23000,22950,5950
20240724,150900,14425738200,22950,23000,23000,22950,2427
20240724,150800,14369966450,23000,23050,23050,22950,9680
20240724,150700,14147326700,23050,23100,23100,23050,16057
20240724,150600,13776687400,23150,23150,23200,23100,6130
20240724,150500,13634785500,23150,23150,23150,23100,749
20240724,150400,13617446200,23150,23150,23200,23100,1617
20240724,150300,13580021700,23150,23150,23150,23100,1585
20240724,150200,13543361800,23150,23150,23200,23100,1279
20240724,150100,13513751200,23150,23200,23200,23150,2597
20240724,150000,13453604850,23200,23150,23200,23150,1568
20240724,145900,13417255300,23200,23250,23250,23150,6427
20240724,145800,13268313150,23200,23250,23250,23200,983
20240724,145700,13245487050,23250,23200,23250,23150,2579
20240724,145600,13185611700,23200,23200,23250,23150,1862
20240724,145500,13142439400,23250,23250,23250,23200,3638
20240724,145400,13058019100,23250,23250,23300,23200,537
20240724,145300,13045539800,23250,23250,23250,23200,999
20240724,145200,13022341550,23250,23200,23250,23200,3108
20240724,145100,12950229950,23200,23350,23350,23200,14423
20240724,145000,12614420650,23300,23300,23350,23300,1433
20240724,144900,12581007750,23350,23350,23350,23300,1297
20240724,144800,12550723300,23350,23350,23400,23300,4758
20240724,144700,12439629600,23400,23350,23400,23350,1679
20240724,144600,12400380300,23400,23400,23400,23350,818
20240724,144500,12381265400,23350,23400,23400,23350,2175
20240724,144400,12330384550,23400,23450,23500,23400,1946
20240724,144300,12284787650,23400,23400,23450,23400,2038
20240724,144200,12237085950,23400,23450,23500,23400,1017
20240724,144100,12213236000,23500,23450,23500,23450,591
20240724,144000,12199366950,23450,23400,23500,23400,686
20240724,143900,12183296850,23450,23450,23450,23400,5451
20240724,143800,12055572950,23450,23450,23500,23450,548
20240724,143700,12042718850,23450,23500,23500,23450,3345
20240724,143600,11964121850,23500,23500,23550,23500,2567
20240724,143500,11903753250,23550,23600,23650,23550,1913
20240724,143400,11858675600,23600,23550,23600,23550,1564
20240724,143300,11821776500,23550,23600,23600,23550,2182
20240724,143200,11770386800,23600,23600,23650,23600,5617
20240724,143100,11637825500,23600,23650,23650,23600,1018
20240724,143000,11613759800,23650,23650,23650,23650,634
20240724,142900,11598765700,23650,23650,23700,23650,1009
20240724,142800,11574902800,23650,23650,23650,23650,733
20240724,142700,11557567350,23650,23650,23700,23650,866
20240724,142600,11537064050,23650,23700,23700,23650,492
20240724,142500,11525426200,23750,23700,23750,23650,139
20240724,142400,11522126950,23700,23700,23750,23700,758
20240724,142300,11504161900,23750,23650,23750,23650,596
20240724,142200,11490034150,23650,23700,23700,23650,138
20240724,142100,11486763900,23700,23650,23700,23650,571
20240724,142000,11473259200,23600,23600,23650,23600,119
20240724,141900,11470450650,23600,23650,23650,23600,143
20240724,141800,11467069400,23650,23600,23650,23600,346
20240724,141700,11458893500,23600,23600,23650,23600,261
20240724,141600,11452731800,23600,23600,23600,23600,50
20240724,141500,11451551800,23600,23600,23650,23600,29
20240724,141400,11450866650,23600,23600,23650,23600,36
20240724,141300,11450016600,23600,23600,23600,23600,279
20240724,141200,11443432200,23650,23650,23650,23600,400
20240724,141100,11433983400,23650,23600,23650,23600,417
20240724,141000,11424126350,23600,23650,23650,23600,122
20240724,140900,11421246150,23650,23600,23650,23600,109
20240724,140800,11418673500,23600,23600,23650,23600,305
20240724,140700,11411475450,23650,23650,23650,23600,228
20240724,140600,11406083700,23650,23650,23650,23600,334
20240724,140500,11398194750,23650,23600,23650,23600,430
20240724,140400,11388046250,23600,23650,23650,23600,381
20240724,140300,11379053750,23650,23650,23700,23600,535
20240724,140200,11366409650,23650,23700,23700,23650,400
20240724,140100,11356945800,23700,23650,23700,23650,878
20240724,140000,11336179200,23700,23650,23700,23600,1339
20240724,135900,11304554700,23700,23700,23700,23650,174
20240724,135800,11300435950,23700,23650,23700,23650,293
20240724,135700,11293504950,23700,23600,23700,23600,252
20240724,135600,11287542700,23650,23650,23650,23650,276
20240724,135500,11281015300,23600,23600,23600,23550,1498
20240724,135400,11245664550,23600,23650,23650,23550,931
20240724,135300,11223722300,23650,23600,23650,23600,468
20240724,135200,11212667600,23600,23600,23700,23600,757
20240724,135100,11194757650,23600,23650,23650,23600,1419
20240724,135000,11161269150,23600,23650,23650,23600,759
20240724,134900,11143355650,23600,23650,23650,23600,525
20240724,134800,11130953850,23650,23650,23650,23650,246
20240724,134700,11125135950,23650,23700,23700,23650,1996
20240724,134600,11077919550,23650,23700,23700,23650,1356
20240724,134500,11045842400,23650,23700,23700,23650,351
20240724,134400,11037525000,23650,23700,23700,23650,335
20240724,134300,11029600250,23700,23650,23700,23650,67
20240724,134200,11028013150,23700,23700,23700,23650,631
20240724,134100,11013068450,23700,23750,23750,23700,106
20240724,134000,11010556100,23750,23700,23750,23700,1145
20240724,133900,10983386600,23750,23750,23750,23750,2
20240724,133800,10983339100,23750,23750,23750,23700,349
20240724,133700,10975051950,23800,23850,23850,23800,7
20240724,133600,10974885300,23850,23800,23900,23700,3167
20240724,133500,10899698100,23850,23850,23850,23850,210
20240724,133400,10894689600,23800,23800,23800,23800,35
20240724,133300,10893856600,23800,23800,23800,23800,6
20240724,133200,10893713800,23800,23800,23800,23800,221
20240724,133100,10888454000,23800,23800,23800,23800,107
20240724,133000,10885907400,23800,23800,23800,23800,20
20240724,132900,10885431400,23800,23750,23800,23750,1104
20240724,132800,10859211200,23700,23800,23800,23700,1652
20240724,132700,10820035800,23800,23750,23800,23750,1032
20240724,132600,10795500800,23750,23750,23750,23750,20
20240724,132500,10795025800,23750,23750,23800,23750,502
20240724,132400,10783096300,23750,23750,23800,23750,204
20240724,132300,10778251100,23750,23800,23800,23750,1406
20240724,132200,10744858450,23800,23850,23850,23800,1093
20240724,132100,10718841250,23850,23850,23850,23800,28
20240724,132000,10718173500,23800,23850,23850,23800,392
20240724,131900,10708829300,23850,23800,23850,23800,603
20240724,131800,10694454150,23800,23900,23900,23800,2104
20240724,131700,10644305850,23900,23850,23900,23800,712
20240724,131600,10627314400,23850,23850,23850,23800,715
20240724,131500,10610261750,23850,23800,23850,23800,620
20240724,131400,10595505700,23750,23850,23900,23750,2903
20240724,131300,10526377350,23900,23900,23900,23850,2646
20240724,131200,10463169150,23900,23900,23900,23900,57
20240724,131100,10461806850,23850,23850,23850,23850,351
20240724,131000,10453435500,23850,23900,23900,23850,271
20240724,130900,10446971850,23850,23850,23900,23850,19
20240724,130800,10446518600,23850,23850,23850,23800,171
20240724,130700,10442440300,23850,23900,23900,23850,209
20240724,130600,10437455200,23900,23900,23900,23900,757
20240724,130500,10419362900,23900,23950,23950,23900,942
20240724,130400,10396849050,23950,23900,23950,23900,673
20240724,130300,10380749450,23850,23800,23900,23800,90
20240724,130200,10378605400,23800,23800,23850,23800,512
20240724,130100,10366394800,23800,23800,23800,23800,394
20240724,130000,10357017600,23850,23800,23850,23800,75
20240724,125900,10355230800,23800,23800,23850,23800,149
20240724,125800,10351679600,23850,23900,23900,23850,341
20240724,125700,10343545800,23950,23900,23950,23900,1888
20240724,125600,10298421000,23950,23950,23950,23950,272
20240724,125500,10291906600,23950,23950,24000,23950,1451
20240724,125400,10257154600,24000,24000,24000,23900,1259
20240724,125300,10226949550,23900,23950,23950,23900,1060
20240724,125200,10201562600,23900,23900,23900,23900,273
20240724,125100,10195037900,23900,23900,23900,23850,69
20240724,125000,10193392100,23800,23850,23900,23800,531
20240724,124900,10180728000,23850,23850,23850,23800,320
20240724,124800,10173099000,23850,23850,23900,23850,498
20240724,124700,10161221400,23850,23800,23850,23750,831
20240724,124600,10141477450,23800,23800,23800,23750,247
20240724,124500,10135603850,23800,23800,23800,23800,11
20240724,124400,10135342050,23800,23750,23800,23750,498
20240724,124300,10123509450,23750,23750,23750,23700,113
20240724,124200,10120829850,23700,23650,23700,23650,593
20240724,124100,10106779800,23650,23750,23750,23650,3802
20240724,124000,10016654900,23700,23700,23750,23700,275
20240724,123900,10010137050,23750,23750,23750,23750,820
20240724,123800,9990662050,23800,23750,23800,23750,87
20240724,123700,9988592950,23750,23750,23750,23750,44
20240724,123600,9987547950,23800,23750,23800,23750,285
20240724,123500,9980775500,23750,23800,23800,23750,204
20240724,123400,9975924750,23800,23850,23850,23800,588
20240724,123300,9961927750,23850,23800,23850,23800,20
20240724,123200,9961451500,23900,23850,23900,23800,792
20240724,123100,9942577000,23850,23800,23850,23800,1328
20240724,123000,9910939450,23850,23900,23950,23800,630
20240724,122900,9895902450,23900,23900,23950,23850,1081
20240724,122800,9870066100,23900,23900,23900,23850,200
20240724,122700,9865295200,23900,23800,23900,23800,100
20240724,122600,9862912700,23850,23800,23850,23800,277
20240724,122500,9856311750,23800,23800,23800,23750,229
20240724,122400,9850861800,23800,23800,23800,23800,52
20240724,122300,9849624200,23800,23800,23800,23750,78
20240724,122200,9847768850,23800,23750,23800,23700,1542
20240724,122100,9811135900,23750,23850,23850,23750,1225
20240724,122000,9782006500,23800,23800,23850,23800,218
20240724,121900,9776815500,23850,23850,23850,23800,2039
20240724,121800,9728234500,23850,23950,23950,23850,1093
20240724,121700,9702124650,23950,23950,23950,23900,629
20240724,121600,9687076750,23950,23900,23950,23900,1203
20240724,121500,9658288400,23950,23950,23950,23950,1913
20240724,121400,9612472050,23950,24000,24000,23950,1476
20240724,121300,9577057900,24050,24050,24050,24000,1003
20240724,121200,9552948250,24050,24050,24100,24050,868
20240724,121100,9532063850,24050,24100,24150,24050,4200
20240724,121000,9430930950,24100,24100,24150,24050,8169
20240724,120900,9233966200,24150,24000,24150,23950,20123
20240724,120800,8750537750,24000,24000,24000,23950,5703
20240724,120700,8613695750,24000,23950,24000,23950,5002
20240724,120600,8493882100,23900,23900,23950,23900,2684
20240724,120500,8429713800,23850,23850,23900,23850,131
20240724,120400,8426586000,23850,23850,23850,23800,1723
20240724,120300,8385526200,23800,23800,23850,23750,235
20240724,120200,8379932400,23800,23750,23800,23750,3826
20240724,120100,8288881400,23750,23750,23750,23750,1392
20240724,120000,8255821400,23750,23750,23750,23750,50
20240724,115900,8254633900,23750,23800,23800,23750,460
20240724,115800,8243690600,23800,23800,23800,23800,281
20240724,115700,8237002800,23800,23800,23800,23750,218
20240724,115600,8231814650,23800,23800,23800,23750,325
20240724,115500,8224079700,23800,23800,23800,23750,552
20240724,115400,8210942200,23750,23700,23950,23700,13559
20240724,115300,7888304600,23700,23700,23700,23650,919
20240724,115200,7866529700,23700,23650,23700,23650,54
20240724,115100,7865251550,23650,23650,23650,23600,2016
20240724,115000,7817578150,23600,23600,23600,23600,1604
20240724,114900,7779723750,23600,23600,23600,23600,2155
20240724,114800,7728865750,23550,23500,23550,23500,943
20240724,114700,7706663100,23500,23550,23550,23500,260
20240724,114600,7700550100,23550,23550,23550,23500,1288
20240724,114500,7670277250,23550,23600,23600,23550,336
20240724,114400,7662362450,23600,23600,23600,23550,683
20240724,114300,7646259500,23550,23600,23600,23550,195
20240724,114200,7641662500,23600,23600,23600,23600,550
20240724,114100,7628682500,23650,23650,23650,23650,29
20240724,114000,7627996650,23600,23650,23650,23600,31
20240724,113900,7627263850,23650,23600,23650,23600,32
20240724,113800,7626507750,23600,23600,23600,23600,90
20240724,113700,7624383750,23650,23600,23650,23550,1071
20240724,113600,7599100300,23600,23600,23600,23600,3348
20240724,113500,7520087500,23600,23650,23650,23600,853
20240724,113400,7499922350,23650,23650,23650,23600,585
20240724,113300,7486087150,23600,23550,23600,23550,4792
20240724,113200,7372996950,23550,23550,23600,23550,104
20240724,113100,7370547550,23600,23600,23600,23600,26
20240724,113000,7369933950,23600,23600,23600,23550,889
20240724,112900,7348960800,23600,23550,23600,23550,163
20240724,112800,7345116550,23550,23550,23550,23550,60
20240724,112700,7343703550,23600,23600,23600,23550,72
20240724,112600,7342006650,23600,23550,23600,23500,1546
20240724,112500,7305618250,23550,23650,23650,23550,3682
20240724,112400,7218670400,23700,23700,23700,23700,139
20240724,112300,7215376100,23650,23700,23700,23650,360
20240724,112200,7206851000,23700,23700,23750,23650,543
20240724,112100,7193982350,23750,23700,23750,23700,3681
20240724,112000,7106668600,23650,23650,23650,23650,30
20240724,111900,7105959100,23650,23650,23650,23650,118
20240724,111800,7103168400,23650,23650,23650,23650,65
20240724,111700,7101631150,23650,23650,23700,23650,369
20240724,111600,7092904150,23650,23650,23650,23650,667
20240724,111500,7077129600,23650,23700,23700,23650,691
20240724,111400,7060753400,23650,23650,23700,23650,1041
20240724,111300,7036132500,23650,23700,23700,23650,758
20240724,111200,7018184700,23700,23700,23700,23650,1284
20240724,111100,6987755400,23750,23750,23750,23700,236
20240724,111000,6982150500,23700,23650,23700,23650,2930
20240724,110900,6912710500,23650,23650,23650,23650,236
20240724,110800,6907129100,23650,23700,23700,23650,147
20240724,110700,6903648700,23700,23650,23700,23650,119
20240724,110600,6900833500,23700,23650,23700,23650,995
20240724,110500,6877286700,23600,23650,23650,23600,320
20240724,110400,6869732750,23650,23600,23650,23600,2453
20240724,110300,6811784750,23600,23600,23650,23600,630
20240724,110200,6796916550,23550,23600,23600,23550,220
20240724,110100,6791732050,23600,23450,23600,23450,1145
20240724,110000,6764745150,23450,23450,23500,23450,437
20240724,105900,6754475850,23450,23500,23500,23450,528
20240724,105800,6742068150,23550,23550,23550,23550,109
20240724,105700,6739501200,23550,23550,23550,23500,713
20240724,105600,6722710950,23500,23500,23500,23450,471
20240724,105500,6711657350,23500,23500,23500,23500,407
20240724,105400,6702092850,23500,23500,23500,23450,125
20240724,105300,6699157900,23500,23500,23500,23500,886
20240724,105200,6678336900,23500,23500,23500,23500,36
20240724,105100,6677490900,23500,23500,23500,23500,532
20240724,105000,6664988900,23450,23450,23450,23450,19
20240724,104900,6664543350,23450,23500,23500,23450,483
20240724,104800,6653195350,23450,23500,23500,23450,214
20240724,104700,6648173650,23500,23450,23550,23450,263
20240724,104600,6641985950,23550,23400,23600,23350,1853
20240724,104500,6598488950,23400,23400,23400,23400,163
20240724,104400,6594674750,23450,23500,23500,23400,3491
20240724,104300,6512816550,23500,23500,23500,23450,779
20240724,104200,6494512850,23550,23600,23600,23500,4225
20240724,104100,6395020950,23650,23650,23650,23550,1974
20240724,104000,6348367650,23700,23700,23750,23700,2164
20240724,103900,6297001150,23750,23700,23800,23700,2356
20240724,103800,6241018750,23650,23650,23650,23600,1112
20240724,103700,6214721450,23600,23600,23650,23600,114
20240724,103600,6212027800,23600,23550,23600,23550,1191
20240724,103500,6183970200,23550,23650,23650,23550,615
20240724,103400,6169469950,23550,23550,23700,23550,2304
20240724,103300,6114995950,23600,23650,23650,23600,793
20240724,103200,6096267950,23600,23650,23650,23600,1363
20240724,103100,6064080100,23650,23650,23650,23650,52
20240724,103000,6062850300,23650,23700,23700,23600,1100
20240724,102900,6036835700,23700,23850,23850,23700,2594
20240724,102800,5975202350,23800,23800,23900,23750,6209
20240724,102700,5827319000,23800,23700,23800,23700,1953
20240724,102600,5780971050,23700,23650,23700,23600,216
20240724,102500,5775863050,23600,23650,23700,23550,2623
20240724,102400,5713884850,23650,23750,23750,23650,4054
20240724,102300,5617872850,23750,23650,23800,23650,3871
20240724,102200,5526111750,23650,23700,23700,23650,929
20240724,102100,5504134350,23650,23650,23700,23600,621
20240724,102000,5489441400,23650,23600,23650,23500,2104
20240724,101900,5439773750,23550,23450,23550,23450,2068
20240724,101800,5391150950,23400,23350,23450,23300,2833
20240724,101700,5324935050,23300,23250,23350,23250,2540
20240724,101600,5265806000,23200,23200,23200,23200,562
20240724,101500,5252767600,23200,23250,23250,23150,1849
20240724,101400,5209805250,23300,23250,23300,23200,1455
20240724,101300,5175976350,23250,23250,23300,23250,369
20240724,101200,5167396750,23300,23300,23300,23250,1297
20240724,101100,5137184450,23250,23250,23350,23250,2310
20240724,101000,5083318850,23350,23250,23350,23200,4038
20240724,100900,4989478450,23300,23250,23350,23250,2306
20240724,100800,4935734450,23250,23200,23300,23200,149
20240724,100700,4932270400,23200,23050,23200,23050,2093
20240724,100600,4883853600,23050,23100,23150,23050,3434
20240724,100500,4804533600,23100,23100,23100,23050,3942
20240724,100400,4713661700,23100,23150,23200,23100,6469
20240724,100300,4564135650,23150,23250,23250,23100,4893
20240724,100200,4450760200,23250,23350,23400,23250,2479
20240724,100100,4393003800,23300,23300,23300,23250,1774
20240724,100000,4351703600,23300,23250,23350,23200,3687
20240724,095900,4265860400,23250,23300,23300,23250,425
20240724,095800,4255963600,23300,23350,23350,23250,1489
20240724,095700,4221329700,23350,23250,23350,23250,2071
20240724,095600,4172999950,23250,23250,23350,23200,7081
20240724,095500,4008322050,23250,23250,23300,23200,2025
20240724,095400,3961290900,23250,23350,23350,23250,3487
20240724,095300,3880072600,23400,23300,23400,23300,1650
20240724,095200,3841520350,23350,23500,23500,23350,3229
20240724,095100,3766004000,23500,23450,23500,23450,1054
20240724,095000,3741266100,23550,23400,23550,23350,3236
20240724,094900,3665460200,23400,23300,23450,23300,1350
20240724,094800,3633914900,23300,23300,23350,23250,2304
20240724,094700,3580249350,23300,23300,23350,23300,1834
20240724,094600,3537506750,23300,23350,23350,23200,4729
20240724,094500,3427585150,23250,23350,23350,23200,10306
20240724,094400,3187877800,23350,23500,23500,23350,2244
20240724,094300,3135310550,23500,23500,23500,23450,464
20240724,094200,3124420500,23500,23550,23550,23450,220
20240724,094100,3119253500,23550,23400,23550,23350,1143
20240724,094000,3092471850,23400,23250,23400,23250,1722
20240724,093900,3052292250,23300,23300,23350,23300,5858
20240724,093800,2915794400,23300,23350,23350,23250,5399
20240724,093700,2790056400,23350,23400,23450,23300,2896
20240724,093600,2722423300,23400,23450,23450,23400,570
20240724,093500,2709082250,23450,23500,23500,23450,313
20240724,093400,2701728850,23500,23500,23500,23400,5090
20240724,093300,2582304150,23500,23500,23550,23450,2620
20240724,093200,2520793250,23500,23650,23650,23500,5036
20240724,093100,2402124050,23650,23750,23750,23650,3324
20240724,093000,2323450200,23750,23700,23800,23700,1245
20240724,092900,2293881700,23750,23700,23750,23700,790
20240724,092800,2275151800,23750,23800,23800,23750,3764
20240724,092700,2185602700,23800,23800,23800,23750,661
20240724,092600,2169873300,23800,23700,23800,23700,1916
20240724,092500,2124417800,23700,23700,23700,23650,1014
20240724,092400,2100386350,23650,23700,23700,23650,979
20240724,092300,2077225450,23700,23750,23750,23650,2592
20240724,092200,2015797050,23750,23750,23800,23700,3176
20240724,092100,1940442300,23800,23800,23850,23800,1753
20240724,092000,1898683450,23850,23800,23850,23750,824
20240724,091900,1879095400,23800,23800,23800,23750,1768
20240724,091800,1837039650,23800,23900,23950,23750,4238
20240724,091700,1736006650,23900,23950,24000,23850,5173
20240724,091600,1612334950,23950,23750,24050,23750,14205
20240724,091500,1272284650,23750,23650,23750,23600,2212
20240724,091400,1219928250,23650,23650,23650,23550,476
20240724,091300,1208672100,23650,23500,23650,23500,1274
20240724,091200,1178587150,23500,23450,23500,23450,1505
20240724,091100,1143230000,23450,23550,23600,23450,453
20240724,091000,1132568050,23550,23600,23600,23550,712
20240724,090900,1115790150,23550,23400,23550,23400,3522
20240724,090800,1032979800,23450,23550,23600,23400,2907
20240724,090700,964708800,23600,23700,23700,23550,5127
20240724,090600,843581650,23650,23150,23650,23150,5051
20240724,090500,725217300,23300,23250,23300,23100,4217
20240724,090400,627479300,23250,23400,23400,23200,4178
20240724,090300,530221250,23400,23200,23400,23200,2103
20240724,090200,481209400,23300,23400,23400,23050,10303
20240724,090100,242340400,23450,23250,23500,23200,3238
20240724,090000,166852250,23300,23300,23450,23200,6647