KissMeData/220100/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,205300,33737171400,22550,22550,22550,22550,17219
20240716,205200,33737171400,22550,22550,22550,22550,0
20240716,205100,33737171400,22550,22550,22550,22550,0
20240716,205000,33737171400,22550,22550,22550,22550,0
20240716,204900,33737171400,22550,22550,22550,22550,0
20240716,204800,33737171400,22550,22550,22550,22550,0
20240716,204700,33737171400,22550,22550,22550,22550,0
20240716,204600,33737171400,22550,22550,22550,22550,0
20240716,204500,33737171400,22550,22550,22550,22550,0
20240716,204400,33737171400,22550,22550,22550,22550,0
20240716,204300,33737171400,22550,22550,22550,22550,0
20240716,204200,33737171400,22550,22550,22550,22550,0
20240716,204100,33737171400,22550,22550,22550,22550,0
20240716,204000,33737171400,22550,22550,22550,22550,0
20240716,203900,33737171400,22550,22550,22550,22550,0
20240716,203800,33737171400,22550,22550,22550,22550,0
20240716,203700,33737171400,22550,22550,22550,22550,0
20240716,203600,33737171400,22550,22550,22550,22550,0
20240716,203500,33737171400,22550,22550,22550,22550,0
20240716,203400,33737171400,22550,22550,22550,22550,0
20240716,203300,33737171400,22550,22550,22550,22550,0
20240716,203200,33737171400,22550,22550,22550,22550,0
20240716,203100,33737171400,22550,22550,22550,22550,0
20240716,203000,33737171400,22550,22550,22550,22550,0
20240716,202900,33737171400,22550,22550,22550,22550,0
20240716,202800,33737171400,22550,22550,22550,22550,0
20240716,202700,33737171400,22550,22550,22550,22550,0
20240716,202600,33737171400,22550,22550,22550,22550,0
20240716,202500,33737171400,22550,22550,22550,22550,0
20240716,202400,33737171400,22550,22550,22550,22550,0
20240716,202300,33737171400,22550,22550,22550,22550,17219
20240716,202200,33737171400,22550,22550,22550,22550,0
20240716,202100,33737171400,22550,22550,22550,22550,0
20240716,202000,33737171400,22550,22550,22550,22550,0
20240716,201900,33737171400,22550,22550,22550,22550,0
20240716,201800,33737171400,22550,22550,22550,22550,0
20240716,201700,33737171400,22550,22550,22550,22550,0
20240716,201600,33737171400,22550,22550,22550,22550,0
20240716,201500,33737171400,22550,22550,22550,22550,0
20240716,201400,33737171400,22550,22550,22550,22550,0
20240716,201300,33737171400,22550,22550,22550,22550,0
20240716,201200,33737171400,22550,22550,22550,22550,0
20240716,201100,33737171400,22550,22550,22550,22550,0
20240716,201000,33737171400,22550,22550,22550,22550,0
20240716,200900,33737171400,22550,22550,22550,22550,0
20240716,200800,33737171400,22550,22550,22550,22550,0
20240716,200700,33737171400,22550,22550,22550,22550,0
20240716,200600,33737171400,22550,22550,22550,22550,0
20240716,200500,33737171400,22550,22550,22550,22550,0
20240716,200400,33737171400,22550,22550,22550,22550,0
20240716,200300,33737171400,22550,22550,22550,22550,0
20240716,200200,33737171400,22550,22550,22550,22550,0
20240716,200100,33737171400,22550,22550,22550,22550,0
20240716,200000,33737171400,22550,22550,22550,22550,0
20240716,195900,33737171400,22550,22550,22550,22550,0
20240716,195800,33737171400,22550,22550,22550,22550,0
20240716,195700,33737171400,22550,22550,22550,22550,0
20240716,195600,33737171400,22550,22550,22550,22550,0
20240716,195500,33737171400,22550,22550,22550,22550,0
20240716,195400,33737171400,22550,22550,22550,22550,0
20240716,195300,33737171400,22550,22550,22550,22550,17219
20240716,195200,33737171400,22550,22550,22550,22550,0
20240716,195100,33737171400,22550,22550,22550,22550,0
20240716,195000,33737171400,22550,22550,22550,22550,0
20240716,194900,33737171400,22550,22550,22550,22550,0
20240716,194800,33737171400,22550,22550,22550,22550,0
20240716,194700,33737171400,22550,22550,22550,22550,0
20240716,194600,33737171400,22550,22550,22550,22550,0
20240716,194500,33737171400,22550,22550,22550,22550,0
20240716,194400,33737171400,22550,22550,22550,22550,0
20240716,194300,33737171400,22550,22550,22550,22550,0
20240716,194200,33737171400,22550,22550,22550,22550,0
20240716,194100,33737171400,22550,22550,22550,22550,0
20240716,194000,33737171400,22550,22550,22550,22550,0
20240716,193900,33737171400,22550,22550,22550,22550,0
20240716,193800,33737171400,22550,22550,22550,22550,0
20240716,193700,33737171400,22550,22550,22550,22550,0
20240716,193600,33737171400,22550,22550,22550,22550,0
20240716,193500,33737171400,22550,22550,22550,22550,0
20240716,193400,33737171400,22550,22550,22550,22550,0
20240716,193300,33737171400,22550,22550,22550,22550,0
20240716,193200,33737171400,22550,22550,22550,22550,0
20240716,193100,33737171400,22550,22550,22550,22550,0
20240716,193000,33737171400,22550,22550,22550,22550,0
20240716,192900,33737171400,22550,22550,22550,22550,0
20240716,192800,33737171400,22550,22550,22550,22550,0
20240716,192700,33737171400,22550,22550,22550,22550,0
20240716,192600,33737171400,22550,22550,22550,22550,0
20240716,192500,33737171400,22550,22550,22550,22550,0
20240716,192400,33737171400,22550,22550,22550,22550,0
20240716,192300,33737171400,22550,22550,22550,22550,17219
20240716,192200,33737171400,22550,22550,22550,22550,0
20240716,192100,33737171400,22550,22550,22550,22550,0
20240716,192000,33737171400,22550,22550,22550,22550,0
20240716,191900,33737171400,22550,22550,22550,22550,0
20240716,191800,33737171400,22550,22550,22550,22550,0
20240716,191700,33737171400,22550,22550,22550,22550,0
20240716,191600,33737171400,22550,22550,22550,22550,0
20240716,191500,33737171400,22550,22550,22550,22550,0
20240716,191400,33737171400,22550,22550,22550,22550,0
20240716,191300,33737171400,22550,22550,22550,22550,0
20240716,191200,33737171400,22550,22550,22550,22550,0
20240716,191100,33737171400,22550,22550,22550,22550,0
20240716,191000,33737171400,22550,22550,22550,22550,0
20240716,190900,33737171400,22550,22550,22550,22550,0
20240716,190800,33737171400,22550,22550,22550,22550,0
20240716,190700,33737171400,22550,22550,22550,22550,0
20240716,190600,33737171400,22550,22550,22550,22550,0
20240716,190500,33737171400,22550,22550,22550,22550,0
20240716,190400,33737171400,22550,22550,22550,22550,0
20240716,190300,33737171400,22550,22550,22550,22550,0
20240716,190200,33737171400,22550,22550,22550,22550,0
20240716,190100,33737171400,22550,22550,22550,22550,0
20240716,190000,33737171400,22550,22550,22550,22550,0
20240716,185900,33737171400,22550,22550,22550,22550,0
20240716,185800,33737171400,22550,22550,22550,22550,0
20240716,185700,33737171400,22550,22550,22550,22550,0
20240716,185600,33737171400,22550,22550,22550,22550,0
20240716,185500,33737171400,22550,22550,22550,22550,0
20240716,185400,33737171400,22550,22550,22550,22550,0
20240716,185300,33737171400,22550,22550,22550,22550,17219
20240716,185200,33737171400,22550,22550,22550,22550,0
20240716,185100,33737171400,22550,22550,22550,22550,0
20240716,185000,33737171400,22550,22550,22550,22550,0
20240716,184900,33737171400,22550,22550,22550,22550,0
20240716,184800,33737171400,22550,22550,22550,22550,0
20240716,184700,33737171400,22550,22550,22550,22550,0
20240716,184600,33737171400,22550,22550,22550,22550,0
20240716,184500,33737171400,22550,22550,22550,22550,0
20240716,184400,33737171400,22550,22550,22550,22550,0
20240716,184300,33737171400,22550,22550,22550,22550,0
20240716,184200,33737171400,22550,22550,22550,22550,0
20240716,184100,33737171400,22550,22550,22550,22550,0
20240716,184000,33737171400,22550,22550,22550,22550,0
20240716,183900,33737171400,22550,22550,22550,22550,0
20240716,183800,33737171400,22550,22550,22550,22550,0
20240716,183700,33737171400,22550,22550,22550,22550,0
20240716,183600,33737171400,22550,22550,22550,22550,0
20240716,183500,33737171400,22550,22550,22550,22550,0
20240716,183400,33737171400,22550,22550,22550,22550,0
20240716,183300,33737171400,22550,22550,22550,22550,0
20240716,183200,33737171400,22550,22550,22550,22550,0
20240716,183100,33737171400,22550,22550,22550,22550,0
20240716,183000,33737171400,22550,22550,22550,22550,0
20240716,182900,33737171400,22550,22550,22550,22550,0
20240716,182800,33737171400,22550,22550,22550,22550,0
20240716,182700,33737171400,22550,22550,22550,22550,0
20240716,182600,33737171400,22550,22550,22550,22550,0
20240716,182500,33737171400,22550,22550,22550,22550,0
20240716,182400,33737171400,22550,22550,22550,22550,0
20240716,182300,33737171400,22550,22550,22550,22550,17219
20240716,182200,33737171400,22550,22550,22550,22550,0
20240716,182100,33737171400,22550,22550,22550,22550,0
20240716,182000,33737171400,22550,22550,22550,22550,0
20240716,181900,33737171400,22550,22550,22550,22550,0
20240716,181800,33737171400,22550,22550,22550,22550,0
20240716,181700,33737171400,22550,22550,22550,22550,0
20240716,181600,33737171400,22550,22550,22550,22550,0
20240716,181500,33737171400,22550,22550,22550,22550,0
20240716,181400,33737171400,22550,22550,22550,22550,0
20240716,181300,33737171400,22550,22550,22550,22550,0
20240716,181200,33737171400,22550,22550,22550,22550,0
20240716,181100,33737171400,22550,22550,22550,22550,0
20240716,181000,33737171400,22550,22550,22550,22550,0
20240716,180900,33737171400,22550,22550,22550,22550,0
20240716,180800,33737171400,22550,22550,22550,22550,0
20240716,180700,33737171400,22550,22550,22550,22550,0
20240716,180600,33737171400,22550,22550,22550,22550,0
20240716,180500,33737171400,22550,22550,22550,22550,0
20240716,180400,33737171400,22550,22550,22550,22550,0
20240716,180300,33737171400,22550,22550,22550,22550,0
20240716,180200,33737171400,22550,22550,22550,22550,0
20240716,180100,33737171400,22550,22550,22550,22550,0
20240716,180000,33737171400,22550,22550,22550,22550,0
20240716,175900,33737171400,22550,22550,22550,22550,0
20240716,175800,33737171400,22550,22550,22550,22550,0
20240716,175700,33737171400,22550,22550,22550,22550,0
20240716,175600,33737171400,22550,22550,22550,22550,0
20240716,175500,33737171400,22550,22550,22550,22550,0
20240716,175400,33737171400,22550,22550,22550,22550,0
20240716,175300,33737171400,22550,22550,22550,22550,17219
20240716,175200,33737171400,22550,22550,22550,22550,0
20240716,175100,33737171400,22550,22550,22550,22550,0
20240716,175000,33737171400,22550,22550,22550,22550,0
20240716,174900,33737171400,22550,22550,22550,22550,0
20240716,174800,33737171400,22550,22550,22550,22550,0
20240716,174700,33737171400,22550,22550,22550,22550,0
20240716,174600,33737171400,22550,22550,22550,22550,0
20240716,174500,33737171400,22550,22550,22550,22550,0
20240716,174400,33737171400,22550,22550,22550,22550,0
20240716,174300,33737171400,22550,22550,22550,22550,0
20240716,174200,33737171400,22550,22550,22550,22550,0
20240716,174100,33737171400,22550,22550,22550,22550,0
20240716,174000,33737171400,22550,22550,22550,22550,0
20240716,173900,33737171400,22550,22550,22550,22550,0
20240716,173800,33737171400,22550,22550,22550,22550,0
20240716,173700,33737171400,22550,22550,22550,22550,0
20240716,173600,33737171400,22550,22550,22550,22550,0
20240716,173500,33737171400,22550,22550,22550,22550,0
20240716,173400,33737171400,22550,22550,22550,22550,0
20240716,173300,33737171400,22550,22550,22550,22550,0
20240716,173200,33737171400,22550,22550,22550,22550,0
20240716,173100,33737171400,22550,22550,22550,22550,0
20240716,173000,33737171400,22550,22550,22550,22550,0
20240716,172900,33737171400,22550,22550,22550,22550,0
20240716,172800,33737171400,22550,22550,22550,22550,0
20240716,172700,33737171400,22550,22550,22550,22550,0
20240716,172600,33737171400,22550,22550,22550,22550,0
20240716,172500,33737171400,22550,22550,22550,22550,0
20240716,172400,33737171400,22550,22550,22550,22550,0
20240716,172300,33737171400,22550,22550,22550,22550,17219
20240716,172200,33737171400,22550,22550,22550,22550,0
20240716,172100,33737171400,22550,22550,22550,22550,0
20240716,172000,33737171400,22550,22550,22550,22550,0
20240716,171900,33737171400,22550,22550,22550,22550,0
20240716,171800,33737171400,22550,22550,22550,22550,0
20240716,171700,33737171400,22550,22550,22550,22550,0
20240716,171600,33737171400,22550,22550,22550,22550,0
20240716,171500,33737171400,22550,22550,22550,22550,0
20240716,171400,33737171400,22550,22550,22550,22550,0
20240716,171300,33737171400,22550,22550,22550,22550,0
20240716,171200,33737171400,22550,22550,22550,22550,0
20240716,171100,33737171400,22550,22550,22550,22550,0
20240716,171000,33737171400,22550,22550,22550,22550,0
20240716,170900,33737171400,22550,22550,22550,22550,0
20240716,170800,33737171400,22550,22550,22550,22550,0
20240716,170700,33737171400,22550,22550,22550,22550,0
20240716,170600,33737171400,22550,22550,22550,22550,0
20240716,170500,33737171400,22550,22550,22550,22550,0
20240716,170400,33737171400,22550,22550,22550,22550,0
20240716,170300,33737171400,22550,22550,22550,22550,0
20240716,170200,33737171400,22550,22550,22550,22550,0
20240716,170100,33737171400,22550,22550,22550,22550,0
20240716,170000,33737171400,22550,22550,22550,22550,0
20240716,165900,33737171400,22550,22550,22550,22550,0
20240716,165800,33737171400,22550,22550,22550,22550,0
20240716,165700,33737171400,22550,22550,22550,22550,0
20240716,165600,33737171400,22550,22550,22550,22550,0
20240716,165500,33737171400,22550,22550,22550,22550,0
20240716,165400,33737171400,22550,22550,22550,22550,0
20240716,165300,33737171400,22550,22550,22550,22550,17219
20240716,165200,33737171400,22550,22550,22550,22550,0
20240716,165100,33737171400,22550,22550,22550,22550,0
20240716,165000,33737171400,22550,22550,22550,22550,0
20240716,164900,33737171400,22550,22550,22550,22550,0
20240716,164800,33737171400,22550,22550,22550,22550,0
20240716,164700,33737171400,22550,22550,22550,22550,0
20240716,164600,33737171400,22550,22550,22550,22550,0
20240716,164500,33737171400,22550,22550,22550,22550,0
20240716,164400,33737171400,22550,22550,22550,22550,0
20240716,164300,33737171400,22550,22550,22550,22550,0
20240716,164200,33737171400,22550,22550,22550,22550,0
20240716,164100,33737171400,22550,22550,22550,22550,0
20240716,164000,33737171400,22550,22550,22550,22550,0
20240716,163900,33737171400,22550,22550,22550,22550,0
20240716,163800,33737171400,22550,22550,22550,22550,0
20240716,163700,33737171400,22550,22550,22550,22550,0
20240716,163600,33737171400,22550,22550,22550,22550,0
20240716,163500,33737171400,22550,22550,22550,22550,0
20240716,163400,33737171400,22550,22550,22550,22550,0
20240716,163300,33737171400,22550,22550,22550,22550,0
20240716,163200,33737171400,22550,22550,22550,22550,0
20240716,163100,33737171400,22550,22550,22550,22550,0
20240716,163000,33737171400,22550,22550,22550,22550,0
20240716,162900,33737171400,22550,22550,22550,22550,0
20240716,162800,33737171400,22550,22550,22550,22550,0
20240716,162700,33737171400,22550,22550,22550,22550,0
20240716,162600,33737171400,22550,22550,22550,22550,0
20240716,162500,33737171400,22550,22550,22550,22550,0
20240716,162400,33737171400,22550,22550,22550,22550,0
20240716,162300,33737171400,22550,22550,22550,22550,17219
20240716,162200,33737171400,22550,22550,22550,22550,0
20240716,162100,33737171400,22550,22550,22550,22550,0
20240716,162000,33737171400,22550,22550,22550,22550,0
20240716,161900,33737171400,22550,22550,22550,22550,0
20240716,161800,33737171400,22550,22550,22550,22550,0
20240716,161700,33737171400,22550,22550,22550,22550,0
20240716,161600,33737171400,22550,22550,22550,22550,0
20240716,161500,33737171400,22550,22550,22550,22550,0
20240716,161400,33737171400,22550,22550,22550,22550,0
20240716,161300,33737171400,22550,22550,22550,22550,0
20240716,161200,33737171400,22550,22550,22550,22550,0
20240716,161100,33737171400,22550,22550,22550,22550,0
20240716,161000,33737171400,22550,22550,22550,22550,0
20240716,160900,33737171400,22550,22550,22550,22550,0
20240716,160800,33737171400,22550,22550,22550,22550,0
20240716,160700,33737171400,22550,22550,22550,22550,0
20240716,160600,33737171400,22550,22550,22550,22550,0
20240716,160500,33737171400,22550,22550,22550,22550,0
20240716,160400,33737171400,22550,22550,22550,22550,0
20240716,160300,33737171400,22550,22550,22550,22550,0
20240716,160200,33737171400,22550,22550,22550,22550,0
20240716,160100,33737171400,22550,22550,22550,22550,0
20240716,160000,33737171400,22550,22550,22550,22550,0
20240716,155900,33737171400,22550,22550,22550,22550,0
20240716,155800,33737171400,22550,22550,22550,22550,0
20240716,155700,33737171400,22550,22550,22550,22550,0
20240716,155600,33737171400,22550,22550,22550,22550,0
20240716,155500,33737171400,22550,22550,22550,22550,0
20240716,155400,33737171400,22550,22550,22550,22550,0
20240716,155300,33737171400,22550,22550,22550,22550,17219
20240716,155200,33737171400,22550,22550,22550,22550,0
20240716,155100,33737171400,22550,22550,22550,22550,0
20240716,155000,33737171400,22550,22550,22550,22550,0
20240716,154900,33737171400,22550,22550,22550,22550,0
20240716,154800,33737171400,22550,22550,22550,22550,0
20240716,154700,33737171400,22550,22550,22550,22550,0
20240716,154600,33737171400,22550,22550,22550,22550,0
20240716,154500,33737171400,22550,22550,22550,22550,0
20240716,154400,33737171400,22550,22550,22550,22550,0
20240716,154300,33737171400,22550,22550,22550,22550,0
20240716,154200,33737171400,22550,22550,22550,22550,0
20240716,154100,33737171400,22550,22550,22550,22550,0
20240716,154000,33737171400,22550,22550,22550,22550,0
20240716,153900,33737171400,22550,22550,22550,22550,0
20240716,153800,33737171400,22550,22550,22550,22550,0
20240716,153700,33737171400,22550,22550,22550,22550,0
20240716,153600,33737171400,22550,22550,22550,22550,0
20240716,153500,33737171400,22550,22550,22550,22550,0
20240716,153400,33737171400,22550,22550,22550,22550,0
20240716,153300,33737171400,22550,22550,22550,22550,0
20240716,153200,33737171400,22550,22550,22550,22550,0
20240716,153100,33737171400,22550,22550,22550,22550,0
20240716,153000,33737171400,22550,22550,22550,22550,17219
20240716,152900,33348882950,22200,22200,22200,22200,0
20240716,152800,33348882950,22200,22200,22200,22200,0
20240716,152700,33348882950,22200,22200,22200,22200,0
20240716,152600,33348882950,22200,22200,22200,22200,0
20240716,152500,33348882950,22200,22200,22200,22200,0
20240716,152400,33348882950,22200,22200,22200,22200,0
20240716,152300,33348882950,22200,22200,22200,22200,0
20240716,152200,33348882950,22200,22200,22200,22200,0
20240716,152100,33348882950,22200,22200,22200,22200,0
20240716,152000,33348882950,22200,22200,22200,22200,0
20240716,151900,33348882950,22200,22200,22250,22150,1645
20240716,151800,33312339600,22200,22150,22200,22100,4954
20240716,151700,33202681500,22200,22200,22200,22150,1605
20240716,151600,33167090900,22200,22200,22250,22150,2534
20240716,151500,33110918250,22200,22150,22400,22150,5825
20240716,151400,32981163300,22150,22150,22200,22100,1587
20240716,151300,32946056800,22150,22200,22250,22100,8042
20240716,151200,32767816100,22200,22200,22250,22200,6311
20240716,151100,32627677850,22200,22250,22300,22200,3984
20240716,151000,32539017850,22250,22300,22350,22250,1534
20240716,150900,32504862950,22300,22300,22400,22250,4798
20240716,150800,32397739950,22300,22300,22300,22250,1174
20240716,150700,32371566050,22300,22350,22350,22250,1633
20240716,150600,32335125750,22350,22250,22350,22250,3683
20240716,150500,32252958600,22250,22250,22300,22250,405
20240716,150400,32243944800,22250,22200,22300,22200,1387
20240716,150300,32213050150,22300,22250,22300,22200,4802
20240716,150200,32106201950,22200,22300,22300,22200,3049
20240716,150100,32038335950,22300,22300,22300,22250,5406
20240716,150000,31918007600,22350,22250,22400,22250,6369
20240716,145900,31775964650,22250,22300,22300,22250,351
20240716,145800,31768153750,22300,22350,22400,22250,1102
20240716,145700,31743546600,22400,22250,22400,22200,3778
20240716,145600,31659342350,22250,22250,22250,22200,711
20240716,145500,31643526050,22250,22400,22400,22250,5132
20240716,145400,31529275600,22400,22300,22400,22300,3240
20240716,145300,31456910950,22300,22350,22400,22300,2579
20240716,145200,31399241450,22400,22450,22450,22350,3519
20240716,145100,31320385400,22450,22400,22500,22400,3620
20240716,145000,31239176350,22450,22400,22450,22400,741
20240716,144900,31222551600,22400,22350,22450,22350,1721
20240716,144800,31183994000,22400,22350,22400,22350,1311
20240716,144700,31154657650,22350,22300,22350,22300,392
20240716,144600,31145906050,22300,22350,22350,22300,758
20240716,144500,31128973700,22300,22250,22350,22250,1260
20240716,144400,31100854800,22250,22300,22300,22250,506
20240716,144300,31089583350,22250,22200,22300,22200,231
20240716,144200,31084442450,22300,22250,22300,22200,1683
20240716,144100,31047008400,22250,22250,22300,22200,3157
20240716,144000,30976726650,22200,22200,22250,22150,9556
20240716,143900,30764562800,22250,22150,22250,22100,4160
20240716,143800,30672394200,22150,22150,22250,22150,4135
20240716,143700,30580753850,22200,22200,22250,22200,1621
20240716,143600,30544761250,22200,22200,22300,22200,2433
20240716,143500,30490675900,22200,22200,22250,22200,1765
20240716,143400,30451492850,22200,22250,22250,22200,1168
20240716,143300,30425526550,22250,22200,22300,22200,3339
20240716,143200,30351257250,22200,22250,22250,22200,386
20240716,143100,30342682450,22200,22250,22250,22200,242
20240716,143000,30337306250,22300,22250,22300,22200,4375
20240716,142900,30239919150,22250,22350,22350,22250,557
20240716,142800,30227509800,22350,22300,22400,22300,566
20240716,142700,30214864900,22300,22250,22300,22200,1996
20240716,142600,30170407700,22300,22200,22300,22200,3243
20240716,142500,30098360400,22200,22250,22250,22200,1062
20240716,142400,30074740150,22250,22250,22250,22200,1049
20240716,142300,30051411300,22250,22300,22300,22250,3336
20240716,142200,29977161950,22300,22250,22300,22250,485
20240716,142100,29966367600,22250,22250,22300,22250,605
20240716,142000,29952881950,22250,22250,22250,22250,1129
20240716,141900,29927761700,22250,22300,22300,22250,726
20240716,141800,29911606500,22300,22250,22300,22250,994
20240716,141700,29889473450,22300,22250,22400,22250,2990
20240716,141600,29822754050,22250,22250,22300,22250,554
20240716,141500,29810425350,22250,22300,22350,22250,4396
20240716,141400,29712393500,22350,22350,22350,22300,588
20240716,141300,29699267400,22300,22300,22350,22300,437
20240716,141200,29689513100,22400,22300,22400,22300,781
20240716,141100,29672076600,22300,22350,22350,22300,744
20240716,141000,29655462750,22350,22350,22350,22300,703
20240716,140900,29639772700,22350,22350,22400,22300,1173
20240716,140800,29613574250,22350,22400,22400,22300,886
20240716,140700,29593777250,22400,22350,22400,22350,1037
20240716,140600,29570564750,22400,22350,22400,22300,844
20240716,140500,29551722250,22350,22300,22350,22300,729
20240716,140400,29535448750,22300,22300,22350,22300,776
20240716,140300,29518128350,22350,22300,22350,22300,640
20240716,140200,29503847300,22300,22350,22350,22300,770
20240716,140100,29486675850,22300,22300,22350,22250,587
20240716,140000,29473586700,22250,22300,22350,22250,1355
20240716,135900,29443374750,22300,22250,22300,22250,874
20240716,135800,29423904950,22300,22250,22300,22250,836
20240716,135700,29405301200,22300,22300,22300,22250,1592
20240716,135600,29369817200,22300,22250,22500,22250,6588
20240716,135500,29222616200,22300,22150,22300,22100,2838
20240716,135400,29159623150,22150,22150,22250,22150,2673
20240716,135300,29100322350,22150,22050,22150,22050,7111
20240716,135200,28943283950,22050,22350,22350,22050,22980
20240716,135100,28432504100,22350,22350,22350,22300,2172
20240716,135000,28383974700,22350,22350,22400,22350,12045
20240716,134900,28114743550,22350,22400,22450,22350,7895
20240716,134800,27937884600,22400,22450,22450,22400,2129
20240716,134700,27890167400,22400,22450,22450,22400,3930
20240716,134600,27802130200,22450,22450,22450,22400,1802
20240716,134500,27761692000,22450,22500,22500,22450,1448
20240716,134400,27729134600,22450,22450,22500,22450,452
20240716,134300,27718987150,22450,22500,22500,22450,418
20240716,134200,27709588150,22550,22450,22550,22450,1114
20240716,134100,27684506600,22500,22450,22550,22450,160
20240716,134000,27680907300,22450,22500,22550,22450,990
20240716,133900,27658634500,22550,22500,22550,22500,1696
20240716,133800,27620468750,22500,22500,22500,22450,1146
20240716,133700,27594694350,22500,22400,22500,22400,533
20240716,133600,27582723800,22400,22450,22500,22400,4482
20240716,133500,27482294450,22450,22350,22450,22350,2572
20240716,133400,27424638400,22400,22400,22400,22350,2243
20240716,133300,27374457850,22400,22400,22500,22400,3028
20240716,133200,27306616450,22450,22500,22550,22450,7691
20240716,133100,27133655500,22500,22600,22600,22500,1952
20240716,133000,27089641600,22600,22600,22650,22550,940
20240716,132900,27068402800,22600,22550,22600,22550,222
20240716,132800,27063390300,22550,22600,22650,22550,1367
20240716,132700,27032506350,22600,22600,22650,22550,874
20240716,132600,27012768450,22600,22650,22650,22600,3062
20240716,132500,26943495750,22700,22650,22700,22650,774
20240716,132400,26925942550,22700,22700,22700,22650,1903
20240716,132300,26882751100,22650,22650,22650,22600,582
20240716,132200,26869576250,22650,22650,22650,22550,1295
20240716,132100,26840265750,22650,22600,22650,22550,997
20240716,132000,26817746850,22600,22500,22600,22500,1521
20240716,131900,26783442250,22550,22600,22650,22550,4271
20240716,131800,26687043350,22600,22600,22600,22550,1026
20240716,131700,26663871500,22600,22700,22700,22600,4403
20240716,131600,26564110900,22650,22700,22700,22650,1982
20240716,131500,26519127950,22700,22750,22750,22650,2748
20240716,131400,26456795500,22750,22700,22800,22700,3286
20240716,131300,26382049550,22750,22700,22750,22700,3460
20240716,131200,26303415150,22700,22650,22700,22650,577
20240716,131100,26290341800,22650,22600,22650,22600,1180
20240716,131000,26263638800,22600,22700,22700,22600,2372
20240716,130900,26209840400,22700,22650,22700,22650,1266
20240716,130800,26181140200,22650,22600,22650,22600,783
20240716,130700,26163428400,22600,22600,22650,22550,791
20240716,130600,26145555550,22600,22550,22600,22550,1337
20240716,130500,26115348250,22550,22500,22600,22500,1395
20240716,130400,26083892600,22500,22550,22550,22500,244
20240716,130300,26078400150,22500,22500,22550,22450,1160
20240716,130200,26052317450,22500,22500,22500,22400,1348
20240716,130100,26022039350,22450,22450,22500,22450,644
20240716,130000,26007562400,22450,22450,22500,22400,931
20240716,125900,25986661850,22500,22450,22500,22400,1014
20240716,125800,25963901500,22450,22450,22500,22400,649
20240716,125700,25949335300,22450,22550,22550,22450,1903
20240716,125600,25906488300,22500,22450,22600,22450,2803
20240716,125500,25843372150,22450,22500,22550,22450,1496
20240716,125400,25809731050,22550,22450,22550,22450,1298
20240716,125300,25780509300,22500,22500,22500,22450,1205
20240716,125200,25753418250,22500,22400,22550,22400,2819
20240716,125100,25690030300,22400,22400,22450,22350,1901
20240716,125000,25647477250,22400,22350,22400,22350,1578
20240716,124900,25612142350,22350,22350,22400,22350,873
20240716,124800,25592622650,22350,22350,22400,22350,560
20240716,124700,25580094800,22350,22300,22400,22300,738
20240716,124600,25563604650,22300,22350,22400,22300,5561
20240716,124500,25439480800,22350,22450,22450,22350,6533
20240716,124400,25292891100,22500,22450,22500,22450,548
20240716,124300,25280583850,22500,22450,22500,22400,2213
20240716,124200,25230905050,22450,22400,22450,22400,908
20240716,124100,25210528800,22400,22400,22450,22400,1137
20240716,124000,25185035000,22400,22350,22400,22350,919
20240716,123900,25164472600,22350,22400,22400,22350,1992
20240716,123800,25119886100,22400,22350,22400,22350,2051
20240716,123700,25073946750,22350,22350,22400,22350,694
20240716,123600,25058428350,22400,22400,22400,22350,1985
20240716,123500,25014017250,22350,22400,22450,22350,1971
20240716,123400,24969873100,22400,22400,22450,22400,314
20240716,123300,24962833450,22400,22600,22650,22400,9206
20240716,123200,24755392050,22600,22600,22650,22600,503
20240716,123100,24744010350,22600,22650,22650,22600,1241
20240716,123000,24715923300,22700,22750,22850,22650,6784
20240716,122900,24561353350,22750,22600,22800,22600,5838
20240716,122800,24428792800,22600,22600,22650,22550,1187
20240716,122700,24401970000,22550,22650,22650,22550,4901
20240716,122600,24291220550,22600,22600,22650,22600,577
20240716,122500,24278172950,22600,22700,22700,22600,3611
20240716,122400,24196479250,22650,22600,22700,22600,3041
20240716,122300,24127612050,22650,22600,22650,22600,2021
20240716,122200,24081870200,22650,22650,22700,22600,5220
20240716,122100,23963613400,22700,22650,22700,22600,4252
20240716,122000,23867274250,22600,22600,22650,22550,2489
20240716,121900,23811039000,22550,22600,22650,22550,2326
20240716,121800,23758485700,22650,22550,22650,22550,4180
20240716,121700,23663931550,22550,22550,22600,22500,4081
20240716,121600,23571856750,22500,22550,22600,22500,3387
20240716,121500,23495469000,22550,22500,22600,22500,3464
20240716,121400,23417321950,22500,22500,22550,22500,1060
20240716,121300,23393430600,22550,22600,22600,22500,1648
20240716,121200,23356275350,22600,22450,22600,22400,8956
20240716,121100,23154615250,22450,22400,22450,22400,414
20240716,121000,23145329100,22450,22400,22450,22400,308
20240716,120900,23138427900,22450,22400,22450,22400,490
20240716,120800,23127441100,22450,22400,22450,22400,589
20240716,120700,23114242500,22400,22450,22450,22400,976
20240716,120600,23092364250,22450,22450,22450,22350,1369
20240716,120500,23061690400,22400,22350,22400,22300,1660
20240716,120400,23024557400,22350,22300,22350,22250,725
20240716,120300,23008383300,22350,22300,22350,22250,1622
20240716,120200,22972214850,22250,22250,22300,22250,401
20240716,120100,22963287900,22250,22300,22300,22250,203
20240716,120000,22958768700,22300,22400,22400,22250,2511
20240716,115900,22902724050,22400,22400,22400,22350,130
20240716,115800,22899815000,22400,22350,22400,22350,1706
20240716,115700,22861616600,22350,22300,22400,22300,1906
20240716,115600,22818956850,22350,22300,22350,22300,769
20240716,115500,22801793150,22300,22300,22350,22300,1045
20240716,115400,22778482100,22300,22300,22350,22300,1875
20240716,115300,22736585950,22300,22300,22350,22300,177
20240716,115200,22732638800,22300,22300,22300,22250,1162
20240716,115100,22706729600,22300,22300,22350,22300,359
20240716,115000,22698713050,22300,22300,22350,22250,728
20240716,114900,22682483550,22250,22250,22350,22250,1721
20240716,114800,22644089050,22250,22250,22350,22250,394
20240716,114700,22635302100,22250,22300,22300,22250,822
20240716,114600,22616971550,22350,22350,22350,22300,962
20240716,114500,22595498400,22350,22450,22500,22350,1942
20240716,114400,22551916050,22450,22350,22450,22350,3170
20240716,114300,22480855950,22400,22250,22400,22250,790
20240716,114200,22463201950,22300,22250,22350,22250,2200
20240716,114100,22414133450,22200,22300,22350,22200,330
20240716,114000,22406782800,22350,22250,22350,22200,1433
20240716,113900,22374885500,22250,22100,22250,22100,849
20240716,113800,22356052400,22100,22100,22150,22050,3866
20240716,113700,22270727050,22100,22200,22250,22100,9848
20240716,113600,22052839400,22200,22150,22200,22150,6131
20240716,113500,21917020550,22200,22200,22250,22200,994
20240716,113400,21894948750,22200,22300,22300,22200,3066
20240716,113300,21826724050,22300,22300,22350,22250,1489
20240716,113200,21793514400,22300,22300,22350,22300,531
20240716,113100,21781672950,22300,22300,22350,22300,268
20240716,113000,21775696250,22350,22300,22350,22250,885
20240716,112900,21755974850,22350,22400,22400,22300,1928
20240716,112800,21712882550,22400,22350,22400,22350,398
20240716,112700,21703973050,22350,22300,22400,22300,1130
20240716,112600,21678711250,22300,22250,22350,22250,877
20240716,112500,21659151600,22250,22250,22300,22250,946
20240716,112400,21638100950,22300,22300,22350,22300,564
20240716,112300,21625522150,22350,22300,22400,22300,445
20240716,112200,21615593050,22300,22250,22350,22200,2490
20240716,112100,21560094050,22200,22300,22300,22200,3402
20240716,112000,21484377000,22300,22300,22350,22300,375
20240716,111900,21476014350,22300,22450,22450,22300,2517
20240716,111800,21419817750,22500,22350,22500,22350,2007
20240716,111700,21374879150,22300,22350,22350,22300,1707
20240716,111600,21336742500,22350,22450,22450,22350,3711
20240716,111500,21253605900,22450,22450,22500,22450,1903
20240716,111400,21210849650,22450,22450,22500,22450,2043
20240716,111300,21164951350,22450,22450,22550,22450,715
20240716,111200,21148878800,22450,22450,22500,22400,265
20240716,111100,21142938300,22450,22400,22450,22400,368
20240716,111000,21134692750,22350,22350,22400,22350,493
20240716,110900,21123673650,22400,22400,22500,22400,3124
20240716,110800,21053626550,22450,22500,22500,22400,4064
20240716,110700,20962332950,22550,22550,22600,22500,680
20240716,110600,20947001650,22550,22550,22550,22500,571
20240716,110500,20934133600,22500,22500,22600,22500,1230
20240716,110400,20906413400,22500,22550,22550,22500,751
20240716,110300,20889495650,22500,22600,22600,22450,3062
20240716,110200,20820518900,22550,22600,22600,22550,802
20240716,110100,20802405400,22600,22600,22650,22550,2997
20240716,110000,20734673250,22550,22650,22650,22550,2202
20240716,105900,20684903000,22600,22600,22650,22550,1755
20240716,105800,20645239200,22600,22600,22600,22500,170
20240716,105700,20641402900,22600,22500,22600,22450,2175
20240716,105600,20592426000,22550,22500,22550,22450,911
20240716,105500,20571945050,22500,22500,22500,22450,572
20240716,105400,20559080900,22500,22450,22550,22450,2419
20240716,105300,20504661750,22500,22500,22500,22450,751
20240716,105200,20487794450,22450,22550,22550,22450,3403
20240716,105100,20411256900,22600,22550,22600,22500,2631
20240716,105000,20351987550,22550,22450,22550,22400,3657
20240716,104900,20269716100,22400,22350,22450,22300,2783
20240716,104800,20207340450,22350,22300,22400,22250,2960
20240716,104700,20141259050,22300,22300,22300,22250,1325
20240716,104600,20111750800,22300,22150,22300,22150,2645
20240716,104500,20052975700,22150,22200,22200,22100,3286
20240716,104400,19980160700,22200,22200,22250,22150,2183
20240716,104300,19931741550,22200,22250,22250,22150,4383
20240716,104200,19834267100,22200,22150,22250,22100,2046
20240716,104100,19788801600,22150,22000,22150,22000,8682
20240716,104000,19597140700,22000,22050,22100,21950,18743
20240716,103900,19184635750,22050,22150,22150,22000,21980
20240716,103800,18699365200,22150,22200,22200,22100,6949
20240716,103700,18545508700,22250,22200,22250,22200,2701
20240716,103600,18485499850,22200,22300,22300,22200,3484
20240716,103500,18408070800,22300,22250,22350,22250,2517
20240716,103400,18352009450,22200,22200,22250,22150,6142
20240716,103300,18215825900,22150,22300,22350,22150,15273
20240716,103200,17876733850,22300,22400,22450,22300,6492
20240716,103100,17731661950,22400,22350,22450,22350,1104
20240716,103000,17706930050,22350,22500,22550,22350,5556
20240716,102900,17582210550,22550,22450,22550,22450,671
20240716,102800,17567123350,22500,22450,22550,22400,1877
20240716,102700,17524962100,22450,22500,22550,22450,2293
20240716,102600,17473394500,22500,22550,22650,22500,1240
20240716,102500,17445453600,22500,22700,22750,22500,6092
20240716,102400,17307689050,22650,22500,22650,22500,2093
20240716,102300,17260435650,22500,22500,22550,22400,3969
20240716,102200,17171293250,22400,22400,22500,22350,8815
20240716,102100,16974039950,22350,22400,22450,22350,4311
20240716,102000,16877583700,22400,22500,22500,22350,7114
20240716,101900,16718196100,22500,22400,22500,22400,2637
20240716,101800,16659006150,22400,22500,22550,22400,2999
20240716,101700,16591626050,22500,22450,22500,22450,8465
20240716,101600,16401308650,22450,22550,22550,22450,3260
20240716,101500,16328077600,22550,22650,22650,22450,5595
20240716,101400,16202172750,22650,22550,22650,22500,5102
20240716,101300,16086984000,22550,22550,22650,22550,4718
20240716,101200,15980425200,22600,22450,22650,22450,8957
20240716,101100,15778361750,22450,22500,22500,22450,3064
20240716,101000,15709571800,22500,22500,22550,22450,5351
20240716,100900,15589338450,22500,22550,22550,22450,7197
20240716,100800,15427264000,22600,22500,22600,22500,5905
20240716,100700,15294384950,22550,22700,22700,22500,9682
20240716,100600,15075771000,22650,22650,22700,22650,4575
20240716,100500,14971958250,22650,22700,22700,22550,7242
20240716,100400,14808254900,22700,22650,22700,22600,10464
20240716,100300,14571567650,22700,22650,22700,22600,4779
20240716,100200,14463375200,22650,22650,22650,22600,12738
20240716,100100,14175124550,22650,22750,22800,22600,21919
20240716,100000,13677446850,22750,22800,22850,22750,7969
20240716,095900,13495795400,22800,22800,22900,22800,4199
20240716,095800,13400030700,22800,22950,23000,22800,10982
20240716,095700,13148754600,22900,22900,23000,22900,7730
20240716,095600,12971577800,22950,22950,23000,22900,2381
20240716,095500,12916897150,23000,23000,23050,22950,1497
20240716,095400,12882484900,23000,23000,23050,23000,1785
20240716,095300,12841369000,23050,23000,23050,23000,808
20240716,095200,12822767400,23050,23000,23100,23000,604
20240716,095100,12808870450,23000,23150,23250,22950,6598
20240716,095000,12656323250,23100,23000,23150,23000,3023
20240716,094900,12586564800,23000,22900,23000,22900,2373
20240716,094800,12532075400,22900,23000,23000,22900,6127
20240716,094700,12391454350,22950,23000,23050,22950,1307
20240716,094600,12361399650,23000,23000,23050,22900,5943
20240716,094500,12224850800,23050,23050,23100,22950,6695
20240716,094400,12070706350,23050,23200,23250,23000,6650
20240716,094300,11916679750,23150,23200,23300,23150,2735
20240716,094200,11853212050,23250,23250,23250,23150,1973
20240716,094100,11807388950,23200,23050,23250,23050,7198
20240716,094000,11640877850,23050,23300,23350,23050,11783
20240716,093900,11367169150,23350,23450,23500,23300,12762
20240716,093800,11068504800,23450,23550,23550,23350,16363
20240716,093700,10684979350,23500,23400,23550,23350,15356
20240716,093600,10324792750,23400,23500,23550,23300,23438
20240716,093500,9775791850,23500,23350,23550,23300,28855
20240716,093400,9099455300,23300,23000,23350,23000,10844
20240716,093300,8848034100,23000,22950,23050,22900,2232
20240716,093200,8796750850,22950,22950,23050,22950,2308
20240716,093100,8743679600,22950,22850,23050,22850,3385
20240716,093000,8666024550,22850,22800,22900,22800,1599
20240716,092900,8629509100,22800,22800,22850,22800,1713
20240716,092800,8590447400,22800,22750,22900,22750,4313
20240716,092700,8492086150,22750,22750,22850,22750,3341
20240716,092600,8415952400,22800,22850,22900,22750,4734
20240716,092500,8307873750,22800,22850,22900,22800,5819
20240716,092400,8174945900,22850,23050,23100,22850,10146
20240716,092300,7942143000,23100,23200,23250,23000,6004
20240716,092200,7803322350,23150,23000,23200,22950,11020
20240716,092100,7548891250,23000,22950,23150,22950,8448
20240716,092000,7354082600,22950,22700,23050,22650,12362
20240716,091900,7071070650,22700,22750,22800,22650,16779
20240716,091800,6690139450,22750,22850,22900,22750,17936
20240716,091700,6281034550,22850,22900,22950,22850,3938
20240716,091600,6190958700,22900,22950,23000,22800,13840
20240716,091500,5874295050,22950,22950,23050,22850,9360
20240716,091400,5659569000,23000,23100,23150,22950,7825
20240716,091300,5479391050,23150,23100,23150,23050,5092
20240716,091200,5361861200,23150,23300,23400,23050,20405
20240716,091100,4887389850,23300,23100,23300,23050,15929
20240716,091000,4518459900,23100,22950,23150,22950,7011
20240716,090900,4356915750,22900,23150,23150,22900,7064
20240716,090800,4194537100,23100,23000,23100,23000,8015
20240716,090700,4009850600,23000,22950,23050,22850,7904
20240716,090600,3828477900,22900,22850,23000,22800,8393
20240716,090500,3636624950,22800,23000,23000,22800,15179
20240716,090400,3289074900,23000,22650,23050,22600,17720
20240716,090300,2884347250,22650,23200,23200,22650,26316
20240716,090200,2282334800,23200,23000,23250,22950,21758
20240716,090100,1779070050,23050,22800,23100,22800,32928
20240716,090000,1021924150,22850,22550,22950,22550,44919