KissMeData/270660/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,210800,3800259850,22050,22050,22050,22050,3478
20240715,210700,3800259850,22050,22050,22050,22050,0
20240715,210600,3800259850,22050,22050,22050,22050,0
20240715,210500,3800259850,22050,22050,22050,22050,0
20240715,210400,3800259850,22050,22050,22050,22050,0
20240715,210300,3800259850,22050,22050,22050,22050,0
20240715,210200,3800259850,22050,22050,22050,22050,0
20240715,210100,3800259850,22050,22050,22050,22050,0
20240715,210000,3800259850,22050,22050,22050,22050,0
20240715,205900,3800259850,22050,22050,22050,22050,0
20240715,205800,3800259850,22050,22050,22050,22050,0
20240715,205700,3800259850,22050,22050,22050,22050,0
20240715,205600,3800259850,22050,22050,22050,22050,0
20240715,205500,3800259850,22050,22050,22050,22050,0
20240715,205400,3800259850,22050,22050,22050,22050,0
20240715,205300,3800259850,22050,22050,22050,22050,0
20240715,205200,3800259850,22050,22050,22050,22050,0
20240715,205100,3800259850,22050,22050,22050,22050,0
20240715,205000,3800259850,22050,22050,22050,22050,0
20240715,204900,3800259850,22050,22050,22050,22050,0
20240715,204800,3800259850,22050,22050,22050,22050,0
20240715,204700,3800259850,22050,22050,22050,22050,0
20240715,204600,3800259850,22050,22050,22050,22050,0
20240715,204500,3800259850,22050,22050,22050,22050,0
20240715,204400,3800259850,22050,22050,22050,22050,0
20240715,204300,3800259850,22050,22050,22050,22050,0
20240715,204200,3800259850,22050,22050,22050,22050,0
20240715,204100,3800259850,22050,22050,22050,22050,0
20240715,204000,3800259850,22050,22050,22050,22050,0
20240715,203900,3800259850,22050,22050,22050,22050,0
20240715,203800,3800259850,22050,22050,22050,22050,3478
20240715,203700,3800259850,22050,22050,22050,22050,0
20240715,203600,3800259850,22050,22050,22050,22050,0
20240715,203500,3800259850,22050,22050,22050,22050,0
20240715,203400,3800259850,22050,22050,22050,22050,0
20240715,203300,3800259850,22050,22050,22050,22050,0
20240715,203200,3800259850,22050,22050,22050,22050,0
20240715,203100,3800259850,22050,22050,22050,22050,0
20240715,203000,3800259850,22050,22050,22050,22050,0
20240715,202900,3800259850,22050,22050,22050,22050,0
20240715,202800,3800259850,22050,22050,22050,22050,0
20240715,202700,3800259850,22050,22050,22050,22050,0
20240715,202600,3800259850,22050,22050,22050,22050,0
20240715,202500,3800259850,22050,22050,22050,22050,0
20240715,202400,3800259850,22050,22050,22050,22050,0
20240715,202300,3800259850,22050,22050,22050,22050,0
20240715,202200,3800259850,22050,22050,22050,22050,0
20240715,202100,3800259850,22050,22050,22050,22050,0
20240715,202000,3800259850,22050,22050,22050,22050,0
20240715,201900,3800259850,22050,22050,22050,22050,0
20240715,201800,3800259850,22050,22050,22050,22050,0
20240715,201700,3800259850,22050,22050,22050,22050,0
20240715,201600,3800259850,22050,22050,22050,22050,0
20240715,201500,3800259850,22050,22050,22050,22050,0
20240715,201400,3800259850,22050,22050,22050,22050,0
20240715,201300,3800259850,22050,22050,22050,22050,0
20240715,201200,3800259850,22050,22050,22050,22050,0
20240715,201100,3800259850,22050,22050,22050,22050,0
20240715,201000,3800259850,22050,22050,22050,22050,0
20240715,200900,3800259850,22050,22050,22050,22050,0
20240715,200800,3800259850,22050,22050,22050,22050,3478
20240715,200700,3800259850,22050,22050,22050,22050,0
20240715,200600,3800259850,22050,22050,22050,22050,0
20240715,200500,3800259850,22050,22050,22050,22050,0
20240715,200400,3800259850,22050,22050,22050,22050,0
20240715,200300,3800259850,22050,22050,22050,22050,0
20240715,200200,3800259850,22050,22050,22050,22050,0
20240715,200100,3800259850,22050,22050,22050,22050,0
20240715,200000,3800259850,22050,22050,22050,22050,0
20240715,195900,3800259850,22050,22050,22050,22050,0
20240715,195800,3800259850,22050,22050,22050,22050,0
20240715,195700,3800259850,22050,22050,22050,22050,0
20240715,195600,3800259850,22050,22050,22050,22050,0
20240715,195500,3800259850,22050,22050,22050,22050,0
20240715,195400,3800259850,22050,22050,22050,22050,0
20240715,195300,3800259850,22050,22050,22050,22050,0
20240715,195200,3800259850,22050,22050,22050,22050,0
20240715,195100,3800259850,22050,22050,22050,22050,0
20240715,195000,3800259850,22050,22050,22050,22050,0
20240715,194900,3800259850,22050,22050,22050,22050,0
20240715,194800,3800259850,22050,22050,22050,22050,0
20240715,194700,3800259850,22050,22050,22050,22050,0
20240715,194600,3800259850,22050,22050,22050,22050,0
20240715,194500,3800259850,22050,22050,22050,22050,0
20240715,194400,3800259850,22050,22050,22050,22050,0
20240715,194300,3800259850,22050,22050,22050,22050,0
20240715,194200,3800259850,22050,22050,22050,22050,0
20240715,194100,3800259850,22050,22050,22050,22050,0
20240715,194000,3800259850,22050,22050,22050,22050,0
20240715,193900,3800259850,22050,22050,22050,22050,0
20240715,193800,3800259850,22050,22050,22050,22050,3478
20240715,193700,3800259850,22050,22050,22050,22050,0
20240715,193600,3800259850,22050,22050,22050,22050,0
20240715,193500,3800259850,22050,22050,22050,22050,0
20240715,193400,3800259850,22050,22050,22050,22050,0
20240715,193300,3800259850,22050,22050,22050,22050,0
20240715,193200,3800259850,22050,22050,22050,22050,0
20240715,193100,3800259850,22050,22050,22050,22050,0
20240715,193000,3800259850,22050,22050,22050,22050,0
20240715,192900,3800259850,22050,22050,22050,22050,0
20240715,192800,3800259850,22050,22050,22050,22050,0
20240715,192700,3800259850,22050,22050,22050,22050,0
20240715,192600,3800259850,22050,22050,22050,22050,0
20240715,192500,3800259850,22050,22050,22050,22050,0
20240715,192400,3800259850,22050,22050,22050,22050,0
20240715,192300,3800259850,22050,22050,22050,22050,0
20240715,192200,3800259850,22050,22050,22050,22050,0
20240715,192100,3800259850,22050,22050,22050,22050,0
20240715,192000,3800259850,22050,22050,22050,22050,0
20240715,191900,3800259850,22050,22050,22050,22050,0
20240715,191800,3800259850,22050,22050,22050,22050,0
20240715,191700,3800259850,22050,22050,22050,22050,0
20240715,191600,3800259850,22050,22050,22050,22050,0
20240715,191500,3800259850,22050,22050,22050,22050,0
20240715,191400,3800259850,22050,22050,22050,22050,0
20240715,191300,3800259850,22050,22050,22050,22050,0
20240715,191200,3800259850,22050,22050,22050,22050,0
20240715,191100,3800259850,22050,22050,22050,22050,0
20240715,191000,3800259850,22050,22050,22050,22050,0
20240715,190900,3800259850,22050,22050,22050,22050,0
20240715,190800,3800259850,22050,22050,22050,22050,3478
20240715,190700,3800259850,22050,22050,22050,22050,0
20240715,190600,3800259850,22050,22050,22050,22050,0
20240715,190500,3800259850,22050,22050,22050,22050,0
20240715,190400,3800259850,22050,22050,22050,22050,0
20240715,190300,3800259850,22050,22050,22050,22050,0
20240715,190200,3800259850,22050,22050,22050,22050,0
20240715,190100,3800259850,22050,22050,22050,22050,0
20240715,190000,3800259850,22050,22050,22050,22050,0
20240715,185900,3800259850,22050,22050,22050,22050,0
20240715,185800,3800259850,22050,22050,22050,22050,0
20240715,185700,3800259850,22050,22050,22050,22050,0
20240715,185600,3800259850,22050,22050,22050,22050,0
20240715,185500,3800259850,22050,22050,22050,22050,0
20240715,185400,3800259850,22050,22050,22050,22050,0
20240715,185300,3800259850,22050,22050,22050,22050,0
20240715,185200,3800259850,22050,22050,22050,22050,0
20240715,185100,3800259850,22050,22050,22050,22050,0
20240715,185000,3800259850,22050,22050,22050,22050,0
20240715,184900,3800259850,22050,22050,22050,22050,0
20240715,184800,3800259850,22050,22050,22050,22050,0
20240715,184700,3800259850,22050,22050,22050,22050,0
20240715,184600,3800259850,22050,22050,22050,22050,0
20240715,184500,3800259850,22050,22050,22050,22050,0
20240715,184400,3800259850,22050,22050,22050,22050,0
20240715,184300,3800259850,22050,22050,22050,22050,0
20240715,184200,3800259850,22050,22050,22050,22050,0
20240715,184100,3800259850,22050,22050,22050,22050,0
20240715,184000,3800259850,22050,22050,22050,22050,0
20240715,183900,3800259850,22050,22050,22050,22050,0
20240715,183800,3800259850,22050,22050,22050,22050,3478
20240715,183700,3800259850,22050,22050,22050,22050,0
20240715,183600,3800259850,22050,22050,22050,22050,0
20240715,183500,3800259850,22050,22050,22050,22050,0
20240715,183400,3800259850,22050,22050,22050,22050,0
20240715,183300,3800259850,22050,22050,22050,22050,0
20240715,183200,3800259850,22050,22050,22050,22050,0
20240715,183100,3800259850,22050,22050,22050,22050,0
20240715,183000,3800259850,22050,22050,22050,22050,0
20240715,182900,3800259850,22050,22050,22050,22050,0
20240715,182800,3800259850,22050,22050,22050,22050,0
20240715,182700,3800259850,22050,22050,22050,22050,0
20240715,182600,3800259850,22050,22050,22050,22050,0
20240715,182500,3800259850,22050,22050,22050,22050,0
20240715,182400,3800259850,22050,22050,22050,22050,0
20240715,182300,3800259850,22050,22050,22050,22050,0
20240715,182200,3800259850,22050,22050,22050,22050,0
20240715,182100,3800259850,22050,22050,22050,22050,0
20240715,182000,3800259850,22050,22050,22050,22050,0
20240715,181900,3800259850,22050,22050,22050,22050,0
20240715,181800,3800259850,22050,22050,22050,22050,0
20240715,181700,3800259850,22050,22050,22050,22050,0
20240715,181600,3800259850,22050,22050,22050,22050,0
20240715,181500,3800259850,22050,22050,22050,22050,0
20240715,181400,3800259850,22050,22050,22050,22050,0
20240715,181300,3800259850,22050,22050,22050,22050,0
20240715,181200,3800259850,22050,22050,22050,22050,0
20240715,181100,3800259850,22050,22050,22050,22050,0
20240715,181000,3800259850,22050,22050,22050,22050,0
20240715,180900,3800259850,22050,22050,22050,22050,0
20240715,180800,3800259850,22050,22050,22050,22050,3478
20240715,180700,3800259850,22050,22050,22050,22050,0
20240715,180600,3800259850,22050,22050,22050,22050,0
20240715,180500,3800259850,22050,22050,22050,22050,0
20240715,180400,3800259850,22050,22050,22050,22050,0
20240715,180300,3800259850,22050,22050,22050,22050,0
20240715,180200,3800259850,22050,22050,22050,22050,0
20240715,180100,3800259850,22050,22050,22050,22050,0
20240715,180000,3800259850,22050,22050,22050,22050,0
20240715,175900,3800259850,22050,22050,22050,22050,0
20240715,175800,3800259850,22050,22050,22050,22050,0
20240715,175700,3800259850,22050,22050,22050,22050,0
20240715,175600,3800259850,22050,22050,22050,22050,0
20240715,175500,3800259850,22050,22050,22050,22050,0
20240715,175400,3800259850,22050,22050,22050,22050,0
20240715,175300,3800259850,22050,22050,22050,22050,0
20240715,175200,3800259850,22050,22050,22050,22050,0
20240715,175100,3800259850,22050,22050,22050,22050,0
20240715,175000,3800259850,22050,22050,22050,22050,0
20240715,174900,3800259850,22050,22050,22050,22050,0
20240715,174800,3800259850,22050,22050,22050,22050,0
20240715,174700,3800259850,22050,22050,22050,22050,0
20240715,174600,3800259850,22050,22050,22050,22050,0
20240715,174500,3800259850,22050,22050,22050,22050,0
20240715,174400,3800259850,22050,22050,22050,22050,0
20240715,174300,3800259850,22050,22050,22050,22050,0
20240715,174200,3800259850,22050,22050,22050,22050,0
20240715,174100,3800259850,22050,22050,22050,22050,0
20240715,174000,3800259850,22050,22050,22050,22050,0
20240715,173900,3800259850,22050,22050,22050,22050,0
20240715,173800,3800259850,22050,22050,22050,22050,3478
20240715,173700,3800259850,22050,22050,22050,22050,0
20240715,173600,3800259850,22050,22050,22050,22050,0
20240715,173500,3800259850,22050,22050,22050,22050,0
20240715,173400,3800259850,22050,22050,22050,22050,0
20240715,173300,3800259850,22050,22050,22050,22050,0
20240715,173200,3800259850,22050,22050,22050,22050,0
20240715,173100,3800259850,22050,22050,22050,22050,0
20240715,173000,3800259850,22050,22050,22050,22050,0
20240715,172900,3800259850,22050,22050,22050,22050,0
20240715,172800,3800259850,22050,22050,22050,22050,0
20240715,172700,3800259850,22050,22050,22050,22050,0
20240715,172600,3800259850,22050,22050,22050,22050,0
20240715,172500,3800259850,22050,22050,22050,22050,0
20240715,172400,3800259850,22050,22050,22050,22050,0
20240715,172300,3800259850,22050,22050,22050,22050,0
20240715,172200,3800259850,22050,22050,22050,22050,0
20240715,172100,3800259850,22050,22050,22050,22050,0
20240715,172000,3800259850,22050,22050,22050,22050,0
20240715,171900,3800259850,22050,22050,22050,22050,0
20240715,171800,3800259850,22050,22050,22050,22050,0
20240715,171700,3800259850,22050,22050,22050,22050,0
20240715,171600,3800259850,22050,22050,22050,22050,0
20240715,171500,3800259850,22050,22050,22050,22050,0
20240715,171400,3800259850,22050,22050,22050,22050,0
20240715,171300,3800259850,22050,22050,22050,22050,0
20240715,171200,3800259850,22050,22050,22050,22050,0
20240715,171100,3800259850,22050,22050,22050,22050,0
20240715,171000,3800259850,22050,22050,22050,22050,0
20240715,170900,3800259850,22050,22050,22050,22050,0
20240715,170800,3800259850,22050,22050,22050,22050,3478
20240715,170700,3800259850,22050,22050,22050,22050,0
20240715,170600,3800259850,22050,22050,22050,22050,0
20240715,170500,3800259850,22050,22050,22050,22050,0
20240715,170400,3800259850,22050,22050,22050,22050,0
20240715,170300,3800259850,22050,22050,22050,22050,0
20240715,170200,3800259850,22050,22050,22050,22050,0
20240715,170100,3800259850,22050,22050,22050,22050,0
20240715,170000,3800259850,22050,22050,22050,22050,0
20240715,165900,3800259850,22050,22050,22050,22050,0
20240715,165800,3800259850,22050,22050,22050,22050,0
20240715,165700,3800259850,22050,22050,22050,22050,0
20240715,165600,3800259850,22050,22050,22050,22050,0
20240715,165500,3800259850,22050,22050,22050,22050,0
20240715,165400,3800259850,22050,22050,22050,22050,0
20240715,165300,3800259850,22050,22050,22050,22050,0
20240715,165200,3800259850,22050,22050,22050,22050,0
20240715,165100,3800259850,22050,22050,22050,22050,0
20240715,165000,3800259850,22050,22050,22050,22050,0
20240715,164900,3800259850,22050,22050,22050,22050,0
20240715,164800,3800259850,22050,22050,22050,22050,0
20240715,164700,3800259850,22050,22050,22050,22050,0
20240715,164600,3800259850,22050,22050,22050,22050,0
20240715,164500,3800259850,22050,22050,22050,22050,0
20240715,164400,3800259850,22050,22050,22050,22050,0
20240715,164300,3800259850,22050,22050,22050,22050,0
20240715,164200,3800259850,22050,22050,22050,22050,0
20240715,164100,3800259850,22050,22050,22050,22050,0
20240715,164000,3800259850,22050,22050,22050,22050,0
20240715,163900,3800259850,22050,22050,22050,22050,0
20240715,163800,3800259850,22050,22050,22050,22050,3478
20240715,163700,3800259850,22050,22050,22050,22050,0
20240715,163600,3800259850,22050,22050,22050,22050,0
20240715,163500,3800259850,22050,22050,22050,22050,0
20240715,163400,3800259850,22050,22050,22050,22050,0
20240715,163300,3800259850,22050,22050,22050,22050,0
20240715,163200,3800259850,22050,22050,22050,22050,0
20240715,163100,3800259850,22050,22050,22050,22050,0
20240715,163000,3800259850,22050,22050,22050,22050,0
20240715,162900,3800259850,22050,22050,22050,22050,0
20240715,162800,3800259850,22050,22050,22050,22050,0
20240715,162700,3800259850,22050,22050,22050,22050,0
20240715,162600,3800259850,22050,22050,22050,22050,0
20240715,162500,3800259850,22050,22050,22050,22050,0
20240715,162400,3800259850,22050,22050,22050,22050,0
20240715,162300,3800259850,22050,22050,22050,22050,0
20240715,162200,3800259850,22050,22050,22050,22050,0
20240715,162100,3800259850,22050,22050,22050,22050,0
20240715,162000,3800259850,22050,22050,22050,22050,0
20240715,161900,3800259850,22050,22050,22050,22050,0
20240715,161800,3800259850,22050,22050,22050,22050,0
20240715,161700,3800259850,22050,22050,22050,22050,0
20240715,161600,3800259850,22050,22050,22050,22050,0
20240715,161500,3800259850,22050,22050,22050,22050,0
20240715,161400,3800259850,22050,22050,22050,22050,0
20240715,161300,3800259850,22050,22050,22050,22050,0
20240715,161200,3800259850,22050,22050,22050,22050,0
20240715,161100,3800259850,22050,22050,22050,22050,0
20240715,161000,3800259850,22050,22050,22050,22050,0
20240715,160900,3800259850,22050,22050,22050,22050,0
20240715,160800,3800259850,22050,22050,22050,22050,3478
20240715,160700,3800259850,22050,22050,22050,22050,0
20240715,160600,3800259850,22050,22050,22050,22050,0
20240715,160500,3800259850,22050,22050,22050,22050,0
20240715,160400,3800259850,22050,22050,22050,22050,0
20240715,160300,3800259850,22050,22050,22050,22050,0
20240715,160200,3800259850,22050,22050,22050,22050,0
20240715,160100,3800259850,22050,22050,22050,22050,0
20240715,160000,3800259850,22050,22050,22050,22050,0
20240715,155900,3800259850,22050,22050,22050,22050,0
20240715,155800,3800259850,22050,22050,22050,22050,0
20240715,155700,3800259850,22050,22050,22050,22050,0
20240715,155600,3800259850,22050,22050,22050,22050,0
20240715,155500,3800259850,22050,22050,22050,22050,0
20240715,155400,3800259850,22050,22050,22050,22050,0
20240715,155300,3800259850,22050,22050,22050,22050,0
20240715,155200,3800259850,22050,22050,22050,22050,0
20240715,155100,3800259850,22050,22050,22050,22050,0
20240715,155000,3800259850,22050,22050,22050,22050,0
20240715,154900,3800259850,22050,22050,22050,22050,0
20240715,154800,3800259850,22050,22050,22050,22050,0
20240715,154700,3800259850,22050,22050,22050,22050,0
20240715,154600,3800259850,22050,22050,22050,22050,0
20240715,154500,3800259850,22050,22050,22050,22050,0
20240715,154400,3800259850,22050,22050,22050,22050,0
20240715,154300,3800259850,22050,22050,22050,22050,0
20240715,154200,3800259850,22050,22050,22050,22050,0
20240715,154100,3800259850,22050,22050,22050,22050,0
20240715,154000,3800259850,22050,22050,22050,22050,0
20240715,153900,3800259850,22050,22050,22050,22050,0
20240715,153800,3800259850,22050,22050,22050,22050,3478
20240715,153700,3800259850,22050,22050,22050,22050,0
20240715,153600,3800259850,22050,22050,22050,22050,0
20240715,153500,3800259850,22050,22050,22050,22050,0
20240715,153400,3800259850,22050,22050,22050,22050,0
20240715,153300,3800259850,22050,22050,22050,22050,0
20240715,153200,3800259850,22050,22050,22050,22050,0
20240715,153100,3800259850,22050,22050,22050,22050,0
20240715,153000,3800259850,22050,22050,22050,22050,3478
20240715,152900,3723569950,22050,22050,22050,22050,0
20240715,152800,3723569950,22050,22050,22050,22050,0
20240715,152700,3723569950,22050,22050,22050,22050,0
20240715,152600,3723569950,22050,22050,22050,22050,0
20240715,152500,3723569950,22050,22050,22050,22050,0
20240715,152400,3723569950,22050,22050,22050,22050,0
20240715,152300,3723569950,22050,22050,22050,22050,0
20240715,152200,3723569950,22050,22050,22050,22050,0
20240715,152100,3723569950,22050,22050,22050,22050,0
20240715,152000,3723569950,22050,22050,22050,22050,0
20240715,151900,3723569950,22050,22100,22100,22050,600
20240715,151800,3710332050,22150,22100,22150,22100,622
20240715,151700,3696584900,22050,22050,22050,22000,1663
20240715,151600,3659954950,22050,22050,22050,22050,281
20240715,151500,3653758900,22000,22050,22050,22000,1620
20240715,151400,3618055250,22100,22100,22100,22100,34
20240715,151300,3617303850,22100,22100,22100,22100,35
20240715,151200,3616530350,22100,22050,22100,22050,446
20240715,151100,3606695550,22050,22100,22100,22050,501
20240715,151000,3595645400,22050,22050,22050,22050,171
20240715,150900,3591874850,22050,22100,22100,22050,12
20240715,150800,3591609700,22050,22100,22100,22050,273
20240715,150700,3585584750,22100,22150,22150,22050,1182
20240715,150600,3559472650,22150,22100,22200,22100,2272
20240715,150500,3509222000,22100,22100,22100,22100,263
20240715,150400,3503409700,22100,22050,22100,22050,291
20240715,150300,3496988150,22050,22050,22050,22050,303
20240715,150200,3490307000,22050,22050,22050,22050,106
20240715,150100,3487969700,22100,22100,22100,22100,10
20240715,150000,3487748700,22100,22100,22100,22100,151
20240715,145900,3484411600,22100,22100,22100,22050,24
20240715,145800,3483881650,22100,22050,22100,22050,17
20240715,145700,3483506050,22100,22050,22100,22050,247
20240715,145600,3478047400,22050,22050,22100,22050,41
20240715,145500,3477142850,22100,22050,22100,22050,232
20240715,145400,3472027100,22050,22050,22050,22050,0
20240715,145300,3472027100,22050,22050,22050,22050,0
20240715,145200,3472027100,22050,22050,22050,22050,37
20240715,145100,3471211250,22050,22050,22050,22050,23
20240715,145000,3470704100,22050,22050,22050,22050,130
20240715,144900,3467837600,22050,22050,22050,22050,16
20240715,144800,3467484800,22050,22050,22050,22050,45
20240715,144700,3466492550,22000,22000,22000,22000,0
20240715,144600,3466492550,22000,22050,22050,22000,1025
20240715,144500,3443941350,22050,22050,22050,22050,12
20240715,144400,3443676750,22050,22050,22050,22050,37
20240715,144300,3442860900,22050,22050,22050,22050,150
20240715,144200,3439553400,22050,22050,22050,22050,23
20240715,144100,3439046250,22050,22050,22050,22050,14
20240715,144000,3438737550,22050,22050,22050,22050,48
20240715,143900,3437679150,22050,22000,22050,22000,31
20240715,143800,3436996750,22000,22000,22050,22000,227
20240715,143700,3432002500,22000,22050,22050,22000,92
20240715,143600,3429978450,22050,22050,22050,22050,10
20240715,143500,3429757950,22000,22000,22000,22000,9
20240715,143400,3429559950,22050,22050,22050,22050,24
20240715,143300,3429030750,22050,22050,22050,22050,69
20240715,143200,3427509300,22100,22050,22100,22050,87
20240715,143100,3425586650,22000,22000,22050,21950,2184
20240715,143000,3377495000,22000,21950,22000,21950,192
20240715,142900,3373280550,21950,21950,21950,21950,289
20240715,142800,3366937000,22000,22000,22000,22000,32
20240715,142700,3366233000,22000,21950,22000,21950,82
20240715,142600,3364432350,21950,21950,21950,21950,153
20240715,142500,3361074000,21950,21950,21950,21950,20
20240715,142400,3360635000,21950,21950,21950,21950,23
20240715,142300,3360130150,21950,21950,21950,21950,301
20240715,142200,3353523200,21950,21950,21950,21950,8
20240715,142100,3353347600,22000,21950,22000,21950,131
20240715,142000,3350471750,21950,21950,21950,21950,50
20240715,141900,3349374250,21950,21950,21950,21950,152
20240715,141800,3346037850,21950,21950,21950,21950,51
20240715,141700,3344918400,21950,22000,22000,21950,75
20240715,141600,3343268450,22000,21950,22000,21950,114
20240715,141500,3340765900,21950,21950,21950,21950,201
20240715,141400,3336353950,21950,21950,21950,21950,4
20240715,141300,3336266150,21900,21900,21900,21900,58
20240715,141200,3334995950,21900,21900,21900,21900,44
20240715,141100,3334032350,21900,21900,21900,21900,511
20240715,141000,3322841450,21900,21900,21900,21900,0
20240715,140900,3322841450,21900,21900,21900,21900,0
20240715,140800,3322841450,21900,21950,21950,21900,333
20240715,140700,3315546250,21900,21900,21900,21900,38
20240715,140600,3314714050,21900,21950,21950,21900,344
20240715,140500,3307174500,21950,21950,21950,21950,9
20240715,140400,3306976950,21950,21950,21950,21950,583
20240715,140300,3294180100,22000,21950,22000,21950,60
20240715,140200,3292862600,21950,21950,21950,21950,16
20240715,140100,3292511400,21950,21950,21950,21950,0
20240715,140000,3292511400,21950,21950,21950,21950,0
20240715,135900,3292511400,21950,21950,21950,21950,0
20240715,135800,3292511400,21950,21950,21950,21950,30
20240715,135700,3291852900,21950,22000,22000,21950,2
20240715,135600,3291808950,21950,21950,22000,21950,42
20240715,135500,3290886650,21950,21950,21950,21950,50
20240715,135400,3289789150,22000,21900,22050,21900,1378
20240715,135300,3259473300,21900,21900,21900,21900,1
20240715,135200,3259451400,21900,21950,21950,21900,12
20240715,135100,3259188200,21950,21950,21950,21950,32
20240715,135000,3258485800,21950,21950,21950,21950,1
20240715,134900,3258463850,21950,21950,21950,21950,63
20240715,134800,3257081000,21900,21900,21900,21900,10
20240715,134700,3256862000,21900,21900,21900,21900,61
20240715,134600,3255526100,21900,21950,21950,21900,809
20240715,134500,3237776100,21950,22000,22000,21950,13
20240715,134400,3237490250,22000,21950,22000,21950,98
20240715,134300,3235334300,22000,22000,22000,22000,79
20240715,134200,3233596300,22000,22050,22050,22000,507
20240715,134100,3222442200,22050,22050,22050,22050,0
20240715,134000,3222442200,22050,22000,22050,22000,20
20240715,133900,3222002100,22000,22000,22000,22000,53
20240715,133800,3220836100,22000,22000,22000,22000,20
20240715,133700,3220396100,22050,22050,22050,22000,102
20240715,133600,3218147050,22050,22050,22050,22050,4
20240715,133500,3218058850,22000,22000,22000,22000,50
20240715,133400,3216958850,22000,22000,22000,22000,11
20240715,133300,3216716850,22050,21950,22050,21950,401
20240715,133200,3207889950,21950,21950,21950,21950,66
20240715,133100,3206441250,22000,22000,22000,22000,997
20240715,133000,3184507250,22000,22050,22050,22000,303
20240715,132900,3177826150,22100,22100,22100,22100,123
20240715,132800,3175107850,22100,22100,22100,22100,0
20240715,132700,3175107850,22100,22100,22100,22100,1
20240715,132600,3175085750,22050,22050,22050,22050,6
20240715,132500,3174953450,22050,22050,22050,22050,392
20240715,132400,3166309850,22050,22000,22050,22000,15
20240715,132300,3165979250,22000,22000,22000,22000,26
20240715,132200,3165407250,22000,22000,22000,22000,0
20240715,132100,3165407250,22000,22000,22000,22000,79
20240715,132000,3163669250,22000,22000,22000,22000,5
20240715,131900,3163559250,22000,22050,22050,22000,293
20240715,131800,3157113200,22050,22050,22050,22050,18
20240715,131700,3156716300,22050,22050,22050,22050,18
20240715,131600,3156319400,22050,22050,22050,22050,4
20240715,131500,3156231200,22050,22050,22050,22050,29
20240715,131400,3155591750,22050,22050,22050,22050,50
20240715,131300,3154489250,22050,22050,22050,22000,750
20240715,131200,3137986350,22050,22100,22100,22050,248
20240715,131100,3132516550,22100,22100,22100,22100,1
20240715,131000,3132494450,22100,22100,22100,22100,622
20240715,130900,3118748250,22150,22100,22150,22100,595
20240715,130800,3105587250,22150,22150,22150,22150,151
20240715,130700,3102242600,22150,22100,22150,22100,379
20240715,130600,3093860600,22100,22150,22150,22100,149
20240715,130500,3090561750,22150,22000,22150,22000,1823
20240715,130400,3050276950,22000,22050,22050,22000,12
20240715,130300,3050012900,22050,22050,22050,22050,4
20240715,130200,3049924700,22050,22000,22050,22000,112
20240715,130100,3047460650,22000,22000,22000,22000,203
20240715,130000,3042994650,22000,22050,22050,22000,292
20240715,125900,3036569550,22000,22000,22000,22000,0
20240715,125800,3036569550,22000,22000,22000,21950,453
20240715,125700,3026610800,22000,21950,22000,21950,110
20240715,125600,3024196200,22000,22050,22050,22000,501
20240715,125500,3013174050,22100,22000,22100,22000,488
20240715,125400,3002420950,22000,22000,22000,22000,881
20240715,125300,2983038950,22000,22000,22000,21950,157
20240715,125200,2979589950,22000,22000,22000,22000,0
20240715,125100,2979589950,22000,22000,22000,22000,2
20240715,125000,2979545950,22000,22000,22000,22000,5
20240715,124900,2979435950,22000,22000,22050,22000,121
20240715,124800,2976773450,22000,22000,22000,22000,128
20240715,124700,2973957450,21950,22000,22000,21950,154
20240715,124600,2970570550,21950,21950,21950,21950,1
20240715,124500,2970548600,21950,21950,21950,21950,56
20240715,124400,2969319400,22000,22000,22050,22000,253
20240715,124300,2963752900,22000,22000,22000,22000,5
20240715,124200,2963642900,22000,22000,22000,22000,2
20240715,124100,2963598900,22000,22000,22000,22000,614
20240715,124000,2950090900,22000,22050,22050,22000,1053
20240715,123900,2926903600,22100,22100,22100,22100,426
20240715,123800,2917489000,22100,22050,22100,22050,914
20240715,123700,2897331500,22050,22050,22050,22050,404
20240715,123600,2888423300,22050,22000,22050,22000,328
20240715,123500,2881192550,22000,22000,22000,22000,1746
20240715,123400,2842780550,22000,21950,22000,21950,204
20240715,123300,2838301050,21900,21900,21900,21850,90
20240715,123200,2836330200,21950,21850,21950,21850,714
20240715,123100,2820700550,21900,21850,21900,21850,337
20240715,123000,2813335750,21800,21800,21800,21800,0
20240715,122900,2813335750,21800,21800,21800,21800,4
20240715,122800,2813248550,21800,21800,21800,21800,0
20240715,122700,2813248550,21800,21800,21800,21800,30
20240715,122600,2812594550,21850,21850,21850,21850,106
20240715,122500,2810278450,21850,21850,21850,21850,1
20240715,122400,2810256600,21850,21850,21850,21850,1
20240715,122300,2810234750,21850,21800,21850,21800,540
20240715,122200,2798437750,21800,21850,21850,21800,667
20240715,122100,2783893800,21850,21850,21850,21850,143
20240715,122000,2780769250,21850,21850,21850,21850,11
20240715,121900,2780528900,21850,21850,21850,21850,1
20240715,121800,2780507050,21850,21850,21850,21850,49
20240715,121700,2779436400,21850,21850,21850,21800,41
20240715,121600,2778542300,21850,21850,21850,21850,23
20240715,121500,2778039750,21800,21800,21800,21800,127
20240715,121400,2775271150,21800,21800,21800,21800,50
20240715,121300,2774181150,21800,21900,21900,21750,3694
20240715,121200,2693683700,21900,21900,21900,21900,51
20240715,121100,2692566800,21850,21850,21850,21850,227
20240715,121000,2687606850,21850,21850,21850,21850,36
20240715,120900,2686820250,21850,21850,21850,21850,0
20240715,120800,2686820250,21850,21850,21850,21850,65
20240715,120700,2685400000,21850,21850,21850,21850,2
20240715,120600,2685356300,21850,21850,21850,21850,209
20240715,120500,2680789650,21850,21800,21900,21800,287
20240715,120400,2674518550,21800,21800,21800,21800,436
20240715,120300,2665013750,21850,21850,21850,21850,2
20240715,120200,2664970050,21800,21850,21850,21800,85
20240715,120100,2663114800,21850,21800,21850,21800,86
20240715,120000,2661237450,21850,21850,21850,21850,284
20240715,115900,2655032050,21850,21850,21850,21850,48
20240715,115800,2653983250,21850,21850,21850,21850,34
20240715,115700,2653240350,21850,21850,21850,21850,17
20240715,115600,2652868900,21850,21850,21850,21850,0
20240715,115500,2652868900,21850,21850,21850,21850,54
20240715,115400,2651689000,21850,21800,21850,21800,535
20240715,115300,2640025250,21800,21800,21800,21800,0
20240715,115200,2640025250,21800,21850,21850,21800,15
20240715,115100,2639698200,21850,21850,21850,21850,0
20240715,115000,2639698200,21850,21850,21850,21850,3
20240715,114900,2639632650,21850,21850,21850,21850,5
20240715,114800,2639523400,21850,21850,21850,21850,1
20240715,114700,2639501550,21850,21800,21850,21800,96
20240715,114600,2637407250,21800,21800,21800,21800,91
20240715,114500,2635423450,21800,21850,21850,21800,195
20240715,114400,2631172200,21850,21850,21850,21800,127
20240715,114300,2628399600,21800,21800,21800,21800,117
20240715,114200,2625849000,21800,21800,21800,21800,11
20240715,114100,2625609200,21800,21800,21850,21800,195
20240715,114000,2621355700,21750,21800,21800,21750,100
20240715,113900,2619180650,21800,21800,21900,21800,691
20240715,113800,2604116750,21800,21800,21800,21800,4
20240715,113700,2604029550,21800,21800,21850,21800,463
20240715,113600,2593935650,21800,21850,21850,21800,82
20240715,113500,2592145550,21850,21850,21850,21850,11
20240715,113400,2591905200,21850,21800,21850,21800,361
20240715,113300,2584024000,21800,21850,21850,21800,241
20240715,113200,2578764200,21800,21800,21800,21800,21
20240715,113100,2578306400,21800,21800,21800,21800,12
20240715,113000,2578044800,21800,21850,21850,21800,14
20240715,112900,2577739400,21850,21800,21850,21800,204
20240715,112800,2573292100,21800,21850,21850,21800,184
20240715,112700,2569275700,21850,21850,21850,21850,2
20240715,112600,2569232000,21850,21850,21850,21850,5
20240715,112500,2569122750,21850,21800,21850,21800,120
20240715,112400,2566506250,21800,21800,21800,21800,57
20240715,112300,2565263650,21800,21800,21800,21800,220
20240715,112200,2560467650,21800,21800,21800,21800,1
20240715,112100,2560445850,21800,21850,21850,21800,18
20240715,112000,2560053050,21850,21850,21850,21850,90
20240715,111900,2558086550,21850,21800,21850,21800,14
20240715,111800,2557780700,21800,21800,21800,21800,58
20240715,111700,2556516300,21850,21850,21850,21850,910
20240715,111600,2536632800,21850,21850,21850,21800,30
20240715,111500,2535978100,21850,21800,21850,21800,564
20240715,111400,2523682650,21800,21800,21800,21800,16
20240715,111300,2523333850,21750,21750,21750,21750,0
20240715,111200,2523333850,21750,21800,21800,21750,111
20240715,111100,2520914550,21750,21800,21800,21750,52
20240715,111000,2519781700,21750,21750,21800,21750,686
20240715,110900,2504831200,21750,21800,21800,21750,203
20240715,110800,2500410800,21750,21750,21750,21750,3
20240715,110700,2500345550,21750,21800,21800,21750,2
20240715,110600,2500302000,21800,21750,21800,21750,223
20240715,110500,2495451650,21800,21800,21800,21800,131
20240715,110400,2492595850,21850,21750,21850,21750,531
20240715,110300,2481037100,21750,21800,21800,21750,188
20240715,110200,2476939100,21800,21800,21800,21800,168
20240715,110100,2473276700,21800,21850,21850,21800,19
20240715,110000,2472862450,21800,21750,21800,21750,553
20240715,105900,2460821750,21800,21850,21850,21800,1623
20240715,105800,2425439950,21850,21800,21850,21800,40
20240715,105700,2424567650,21800,21850,21850,21800,187
20240715,105600,2420482200,21850,21850,21850,21850,5
20240715,105500,2420372950,21850,21800,21850,21800,136
20240715,105400,2417406650,21850,21900,21900,21850,949
20240715,105300,2396670500,21900,21850,21900,21850,177
20240715,105200,2392802550,21850,21850,21850,21850,26
20240715,105100,2392234450,21850,21850,21850,21850,19
20240715,105000,2391819300,21900,21900,21900,21900,100
20240715,104900,2389629300,21900,21850,21900,21850,112
20240715,104800,2387182050,21850,21850,21850,21850,18
20240715,104700,2386788750,21850,21900,21900,21850,35
20240715,104600,2386023350,21900,21900,21900,21900,3
20240715,104500,2385957650,21850,21900,21900,21850,125
20240715,104400,2383226100,21900,21900,21900,21850,95
20240715,104300,2381149750,21900,21900,21900,21900,0
20240715,104200,2381149750,21900,21900,21900,21850,19
20240715,104100,2380733900,21850,21850,21850,21850,15
20240715,104000,2380406150,21850,21850,21850,21850,151
20240715,103900,2377106800,21850,21850,21850,21850,137
20240715,103800,2374113350,21850,21850,21850,21850,5
20240715,103700,2374004100,21850,21850,21850,21850,8
20240715,103600,2373829300,21850,21850,21900,21850,67
20240715,103500,2372365250,21850,21900,21900,21850,771
20240715,103400,2355518550,21900,21900,21900,21900,6
20240715,103300,2355387150,21900,21850,21900,21850,101
20240715,103200,2353175300,21900,21850,21900,21850,86
20240715,103100,2351295000,21850,21900,21900,21850,465
20240715,103000,2341132050,21900,21900,21900,21900,47
20240715,102900,2340102750,21900,21850,21900,21850,11
20240715,102800,2339862350,21850,21900,21950,21850,1369
20240715,102700,2309944250,21900,21900,21900,21900,12
20240715,102600,2309681450,21900,21850,21900,21850,143
20240715,102500,2306553350,21900,21850,21900,21850,303
20240715,102400,2299932750,21850,21950,21950,21850,687
20240715,102300,2284882900,22000,22000,22000,22000,488
20240715,102200,2274146900,22000,22050,22050,22000,51
20240715,102100,2273024300,22050,22000,22050,22000,137
20240715,102000,2270004950,22000,22050,22050,22000,174
20240715,101900,2266170350,22000,22000,22050,22000,97
20240715,101800,2264033150,22050,22000,22050,22000,211
20240715,101700,2259380650,22050,22000,22050,22000,105
20240715,101600,2257065650,21950,22050,22050,21950,964
20240715,101500,2235844850,22050,22050,22050,22000,574
20240715,101400,2223193200,22050,22100,22100,22050,816
20240715,101300,2205185400,22100,22100,22100,22050,703
20240715,101200,2189682700,22050,22000,22050,22000,878
20240715,101100,2170341500,22000,21900,22000,21900,875
20240715,101000,2151120500,21900,21900,21950,21900,872
20240715,100900,2132000250,21900,21900,21900,21900,112
20240715,100800,2129547450,21900,21900,21950,21900,169
20240715,100700,2125845550,21900,21950,21950,21850,226
20240715,100600,2120901400,21850,21850,21900,21850,1190
20240715,100500,2094847200,21900,21900,21900,21850,661
20240715,100400,2080403600,21850,21850,21900,21850,238
20240715,100300,2075202300,21850,21950,21950,21850,215
20240715,100200,2070491150,21950,21950,21950,21950,115
20240715,100100,2067966900,21900,21950,22000,21900,1556
20240715,100000,2033805150,21900,21900,21950,21850,283
20240715,095900,2027605350,21900,21950,21950,21900,33
20240715,095800,2026882600,21850,21900,21950,21800,636
20240715,095700,2013006300,21800,21950,21950,21800,1001
20240715,095600,1991098700,21950,21950,21950,21900,23
20240715,095500,1990594000,21950,21950,21950,21900,13
20240715,095400,1990308700,21950,21800,21950,21800,348
20240715,095300,1982703150,21800,21750,21800,21750,858
20240715,095200,1964038000,21750,21800,21850,21750,716
20240715,095100,1948414350,21800,21800,21850,21800,351
20240715,095000,1940762500,21800,21800,21800,21800,382
20240715,094900,1932434900,21800,21850,21850,21800,848
20240715,094800,1913945600,21850,21850,21850,21800,98
20240715,094700,1911804650,21900,21900,21900,21800,489
20240715,094600,1901126300,21900,21850,21900,21800,88
20240715,094500,1899200100,21950,21750,21950,21750,533
20240715,094400,1887580100,21850,21850,21850,21750,599
20240715,094300,1874526000,21850,21850,21850,21850,248
20240715,094200,1869107200,21850,22000,22000,21850,715
20240715,094100,1853400200,21950,21800,21950,21800,1097
20240715,094000,1829339100,21800,21800,21800,21750,798
20240715,093900,1811945750,21750,21750,21800,21750,978
20240715,093800,1790671200,21750,21650,21750,21600,721
20240715,093700,1775045250,21700,21650,21700,21650,368
20240715,093600,1767077500,21650,21650,21650,21600,741
20240715,093500,1751038550,21600,21650,21700,21600,918
20240715,093400,1731183550,21650,21750,21750,21650,2637
20240715,093300,1674026900,21700,21700,21700,21700,1453
20240715,093200,1642496800,21700,21800,21800,21700,905
20240715,093100,1622807150,21800,21800,21850,21700,1782
20240715,093000,1584034350,21850,21900,21900,21800,871
20240715,092900,1565029150,22000,21850,22000,21850,72
20240715,092800,1563454700,22000,21900,22000,21850,1063
20240715,092700,1540162850,21900,21950,21950,21900,68
20240715,092600,1538673600,22050,21950,22050,21850,1036
20240715,092500,1515930900,22000,22000,22000,21950,614
20240715,092400,1502427000,21950,21800,22000,21800,5273
20240715,092300,1386992050,21800,21750,21850,21750,634
20240715,092200,1373173800,21750,21850,21850,21750,1146
20240715,092100,1348225250,21850,21800,21850,21800,814
20240715,092000,1330479150,21800,21750,21850,21700,683
20240715,091900,1315625750,21750,21800,21800,21700,5102
20240715,091800,1204611700,21800,21800,21800,21700,1379
20240715,091700,1174570350,21800,21750,21850,21700,2953
20240715,091600,1110423450,21750,21750,21900,21700,2092
20240715,091500,1064910200,21750,21850,21900,21750,1859
20240715,091400,1024373200,21900,21800,21900,21800,978
20240715,091300,1003035600,21800,21950,21950,21800,3682
20240715,091200,922516000,21900,22000,22000,21900,828
20240715,091100,904365900,22000,21850,22000,21850,2100
20240715,091000,858381150,21850,22100,22100,21800,2817
20240715,090900,796760500,22100,22250,22300,21950,2972
20240715,090800,731053050,22250,22150,22300,22050,2303
20240715,090700,680012600,22150,22150,22150,22000,1424
20240715,090600,648598650,22100,22050,22100,22050,569
20240715,090500,636038500,22050,22100,22100,22000,961
20240715,090400,614858950,22100,21950,22100,21850,2337
20240715,090300,563474900,21950,21950,21950,21850,2784
20240715,090200,502543450,21850,21750,22050,21500,7392
20240715,090100,341874850,21750,21950,22050,21700,6927
20240715,090000,190259000,21900,22300,22350,21900,8342