KissMeData/014680/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185400,11244859000,208000,208000,208000,208000,3165
20230724,185300,11244859000,208000,208000,208000,208000,0
20230724,185200,11244859000,208000,208000,208000,208000,0
20230724,185100,11244859000,208000,208000,208000,208000,0
20230724,185000,11244859000,208000,208000,208000,208000,0
20230724,184900,11244859000,208000,208000,208000,208000,0
20230724,184800,11244859000,208000,208000,208000,208000,0
20230724,184700,11244859000,208000,208000,208000,208000,0
20230724,184600,11244859000,208000,208000,208000,208000,0
20230724,184500,11244859000,208000,208000,208000,208000,0
20230724,184400,11244859000,208000,208000,208000,208000,0
20230724,184300,11244859000,208000,208000,208000,208000,0
20230724,184200,11244859000,208000,208000,208000,208000,0
20230724,184100,11244859000,208000,208000,208000,208000,0
20230724,184000,11244859000,208000,208000,208000,208000,0
20230724,183900,11244859000,208000,208000,208000,208000,0
20230724,183800,11244859000,208000,208000,208000,208000,0
20230724,183700,11244859000,208000,208000,208000,208000,0
20230724,183600,11244859000,208000,208000,208000,208000,0
20230724,183500,11244859000,208000,208000,208000,208000,0
20230724,183400,11244859000,208000,208000,208000,208000,0
20230724,183300,11244859000,208000,208000,208000,208000,0
20230724,183200,11244859000,208000,208000,208000,208000,0
20230724,183100,11244859000,208000,208000,208000,208000,0
20230724,183000,11244859000,208000,208000,208000,208000,0
20230724,182900,11244859000,208000,208000,208000,208000,0
20230724,182800,11244859000,208000,208000,208000,208000,0
20230724,182700,11244859000,208000,208000,208000,208000,0
20230724,182600,11244859000,208000,208000,208000,208000,0
20230724,182500,11244859000,208000,208000,208000,208000,0
20230724,182400,11244859000,208000,208000,208000,208000,3165
20230724,182300,11244859000,208000,208000,208000,208000,0
20230724,182200,11244859000,208000,208000,208000,208000,0
20230724,182100,11244859000,208000,208000,208000,208000,0
20230724,182000,11244859000,208000,208000,208000,208000,0
20230724,181900,11244859000,208000,208000,208000,208000,0
20230724,181800,11244859000,208000,208000,208000,208000,0
20230724,181700,11244859000,208000,208000,208000,208000,0
20230724,181600,11244859000,208000,208000,208000,208000,0
20230724,181500,11244859000,208000,208000,208000,208000,0
20230724,181400,11244859000,208000,208000,208000,208000,0
20230724,181300,11244859000,208000,208000,208000,208000,0
20230724,181200,11244859000,208000,208000,208000,208000,0
20230724,181100,11244859000,208000,208000,208000,208000,0
20230724,181000,11244859000,208000,208000,208000,208000,0
20230724,180900,11244859000,208000,208000,208000,208000,0
20230724,180800,11244859000,208000,208000,208000,208000,0
20230724,180700,11244859000,208000,208000,208000,208000,0
20230724,180600,11244859000,208000,208000,208000,208000,0
20230724,180500,11244859000,208000,208000,208000,208000,0
20230724,180400,11244859000,208000,208000,208000,208000,0
20230724,180300,11244859000,208000,208000,208000,208000,0
20230724,180200,11244859000,208000,208000,208000,208000,0
20230724,180100,11244859000,208000,208000,208000,208000,0
20230724,180000,11244859000,208000,208000,208000,208000,0
20230724,175900,11244859000,208000,208000,208000,208000,0
20230724,175800,11244859000,208000,208000,208000,208000,0
20230724,175700,11244859000,208000,208000,208000,208000,0
20230724,175600,11244859000,208000,208000,208000,208000,0
20230724,175500,11244859000,208000,208000,208000,208000,0
20230724,175400,11244859000,208000,208000,208000,208000,3165
20230724,175300,11244859000,208000,208000,208000,208000,0
20230724,175200,11244859000,208000,208000,208000,208000,0
20230724,175100,11244859000,208000,208000,208000,208000,0
20230724,175000,11244859000,208000,208000,208000,208000,0
20230724,174900,11244859000,208000,208000,208000,208000,0
20230724,174800,11244859000,208000,208000,208000,208000,0
20230724,174700,11244859000,208000,208000,208000,208000,0
20230724,174600,11244859000,208000,208000,208000,208000,0
20230724,174500,11244859000,208000,208000,208000,208000,0
20230724,174400,11244859000,208000,208000,208000,208000,0
20230724,174300,11244859000,208000,208000,208000,208000,0
20230724,174200,11244859000,208000,208000,208000,208000,0
20230724,174100,11244859000,208000,208000,208000,208000,0
20230724,174000,11244859000,208000,208000,208000,208000,0
20230724,173900,11244859000,208000,208000,208000,208000,0
20230724,173800,11244859000,208000,208000,208000,208000,0
20230724,173700,11244859000,208000,208000,208000,208000,0
20230724,173600,11244859000,208000,208000,208000,208000,0
20230724,173500,11244859000,208000,208000,208000,208000,0
20230724,173400,11244859000,208000,208000,208000,208000,0
20230724,173300,11244859000,208000,208000,208000,208000,0
20230724,173200,11244859000,208000,208000,208000,208000,0
20230724,173100,11244859000,208000,208000,208000,208000,0
20230724,173000,11244859000,208000,208000,208000,208000,0
20230724,172900,11244859000,208000,208000,208000,208000,0
20230724,172800,11244859000,208000,208000,208000,208000,0
20230724,172700,11244859000,208000,208000,208000,208000,0
20230724,172600,11244859000,208000,208000,208000,208000,0
20230724,172500,11244859000,208000,208000,208000,208000,0
20230724,172400,11244859000,208000,208000,208000,208000,3165
20230724,172300,11244859000,208000,208000,208000,208000,0
20230724,172200,11244859000,208000,208000,208000,208000,0
20230724,172100,11244859000,208000,208000,208000,208000,0
20230724,172000,11244859000,208000,208000,208000,208000,0
20230724,171900,11244859000,208000,208000,208000,208000,0
20230724,171800,11244859000,208000,208000,208000,208000,0
20230724,171700,11244859000,208000,208000,208000,208000,0
20230724,171600,11244859000,208000,208000,208000,208000,0
20230724,171500,11244859000,208000,208000,208000,208000,0
20230724,171400,11244859000,208000,208000,208000,208000,0
20230724,171300,11244859000,208000,208000,208000,208000,0
20230724,171200,11244859000,208000,208000,208000,208000,0
20230724,171100,11244859000,208000,208000,208000,208000,0
20230724,171000,11244859000,208000,208000,208000,208000,0
20230724,170900,11244859000,208000,208000,208000,208000,0
20230724,170800,11244859000,208000,208000,208000,208000,0
20230724,170700,11244859000,208000,208000,208000,208000,0
20230724,170600,11244859000,208000,208000,208000,208000,0
20230724,170500,11244859000,208000,208000,208000,208000,0
20230724,170400,11244859000,208000,208000,208000,208000,0
20230724,170300,11244859000,208000,208000,208000,208000,0
20230724,170200,11244859000,208000,208000,208000,208000,0
20230724,170100,11244859000,208000,208000,208000,208000,0
20230724,170000,11244859000,208000,208000,208000,208000,0
20230724,165900,11244859000,208000,208000,208000,208000,0
20230724,165800,11244859000,208000,208000,208000,208000,0
20230724,165700,11244859000,208000,208000,208000,208000,0
20230724,165600,11244859000,208000,208000,208000,208000,0
20230724,165500,11244859000,208000,208000,208000,208000,0
20230724,165400,11244859000,208000,208000,208000,208000,3165
20230724,165300,11244859000,208000,208000,208000,208000,0
20230724,165200,11244859000,208000,208000,208000,208000,0
20230724,165100,11244859000,208000,208000,208000,208000,0
20230724,165000,11244859000,208000,208000,208000,208000,0
20230724,164900,11244859000,208000,208000,208000,208000,0
20230724,164800,11244859000,208000,208000,208000,208000,0
20230724,164700,11244859000,208000,208000,208000,208000,0
20230724,164600,11244859000,208000,208000,208000,208000,0
20230724,164500,11244859000,208000,208000,208000,208000,0
20230724,164400,11244859000,208000,208000,208000,208000,0
20230724,164300,11244859000,208000,208000,208000,208000,0
20230724,164200,11244859000,208000,208000,208000,208000,0
20230724,164100,11244859000,208000,208000,208000,208000,0
20230724,164000,11244859000,208000,208000,208000,208000,0
20230724,163900,11244859000,208000,208000,208000,208000,0
20230724,163800,11244859000,208000,208000,208000,208000,0
20230724,163700,11244859000,208000,208000,208000,208000,0
20230724,163600,11244859000,208000,208000,208000,208000,0
20230724,163500,11244859000,208000,208000,208000,208000,0
20230724,163400,11244859000,208000,208000,208000,208000,0
20230724,163300,11244859000,208000,208000,208000,208000,0
20230724,163200,11244859000,208000,208000,208000,208000,0
20230724,163100,11244859000,208000,208000,208000,208000,0
20230724,163000,11244859000,208000,208000,208000,208000,0
20230724,162900,11244859000,208000,208000,208000,208000,0
20230724,162800,11244859000,208000,208000,208000,208000,0
20230724,162700,11244859000,208000,208000,208000,208000,0
20230724,162600,11244859000,208000,208000,208000,208000,0
20230724,162500,11244859000,208000,208000,208000,208000,0
20230724,162400,11244859000,208000,208000,208000,208000,3165
20230724,162300,11244859000,208000,208000,208000,208000,0
20230724,162200,11244859000,208000,208000,208000,208000,0
20230724,162100,11244859000,208000,208000,208000,208000,0
20230724,162000,11244859000,208000,208000,208000,208000,0
20230724,161900,11244859000,208000,208000,208000,208000,0
20230724,161800,11244859000,208000,208000,208000,208000,0
20230724,161700,11244859000,208000,208000,208000,208000,0
20230724,161600,11244859000,208000,208000,208000,208000,0
20230724,161500,11244859000,208000,208000,208000,208000,0
20230724,161400,11244859000,208000,208000,208000,208000,0
20230724,161300,11244859000,208000,208000,208000,208000,0
20230724,161200,11244859000,208000,208000,208000,208000,0
20230724,161100,11244859000,208000,208000,208000,208000,0
20230724,161000,11244859000,208000,208000,208000,208000,0
20230724,160900,11244859000,208000,208000,208000,208000,0
20230724,160800,11244859000,208000,208000,208000,208000,0
20230724,160700,11244859000,208000,208000,208000,208000,0
20230724,160600,11244859000,208000,208000,208000,208000,0
20230724,160500,11244859000,208000,208000,208000,208000,0
20230724,160400,11244859000,208000,208000,208000,208000,0
20230724,160300,11244859000,208000,208000,208000,208000,0
20230724,160200,11244859000,208000,208000,208000,208000,0
20230724,160100,11244859000,208000,208000,208000,208000,0
20230724,160000,11244859000,208000,208000,208000,208000,0
20230724,155900,11244859000,208000,208000,208000,208000,0
20230724,155800,11244859000,208000,208000,208000,208000,0
20230724,155700,11244859000,208000,208000,208000,208000,0
20230724,155600,11244859000,208000,208000,208000,208000,0
20230724,155500,11244859000,208000,208000,208000,208000,0
20230724,155400,11244859000,208000,208000,208000,208000,3165
20230724,155300,11244859000,208000,208000,208000,208000,0
20230724,155200,11244859000,208000,208000,208000,208000,0
20230724,155100,11244859000,208000,208000,208000,208000,0
20230724,155000,11244859000,208000,208000,208000,208000,0
20230724,154900,11244859000,208000,208000,208000,208000,0
20230724,154800,11244859000,208000,208000,208000,208000,0
20230724,154700,11244859000,208000,208000,208000,208000,0
20230724,154600,11244859000,208000,208000,208000,208000,0
20230724,154500,11244859000,208000,208000,208000,208000,0
20230724,154400,11244859000,208000,208000,208000,208000,0
20230724,154300,11244859000,208000,208000,208000,208000,0
20230724,154200,11244859000,208000,208000,208000,208000,0
20230724,154100,11244859000,208000,208000,208000,208000,0
20230724,154000,11244859000,208000,208000,208000,208000,0
20230724,153900,11244859000,208000,208000,208000,208000,0
20230724,153800,11244859000,208000,208000,208000,208000,0
20230724,153700,11244859000,208000,208000,208000,208000,0
20230724,153600,11244859000,208000,208000,208000,208000,0
20230724,153500,11244859000,208000,208000,208000,208000,0
20230724,153400,11244859000,208000,208000,208000,208000,0
20230724,153300,11244859000,208000,208000,208000,208000,0
20230724,153200,11244859000,208000,208000,208000,208000,0
20230724,153100,11244859000,208000,208000,208000,208000,0
20230724,153000,11244859000,208000,208000,208000,208000,3165
20230724,152900,10586539000,207000,207000,207000,207000,0
20230724,152800,10586539000,207000,207000,207000,207000,0
20230724,152700,10586539000,207000,207000,207000,207000,0
20230724,152600,10586539000,207000,207000,207000,207000,0
20230724,152500,10586539000,207000,207000,207000,207000,0
20230724,152400,10586539000,207000,207000,207000,207000,0
20230724,152300,10586539000,207000,207000,207000,207000,0
20230724,152200,10586539000,207000,207000,207000,207000,0
20230724,152100,10586539000,207000,207000,207000,207000,0
20230724,152000,10586539000,207000,207000,207000,207000,0
20230724,151900,10586539000,207000,207000,207500,206500,202
20230724,151800,10544709500,207000,207000,207500,207000,113
20230724,151700,10521298000,207000,207500,207500,207000,165
20230724,151600,10487137000,207000,207500,207500,206500,279
20230724,151500,10429383000,207000,207000,207500,207000,237
20230724,151400,10380318500,207000,207000,207500,207000,213
20230724,151300,10336214000,207000,207000,207500,207000,353
20230724,151200,10263022500,207000,207000,207500,206500,255
20230724,151100,10210249000,207000,207000,207500,207000,227
20230724,151000,10163245500,207000,207000,207500,207000,111
20230724,150900,10140264000,207500,207000,207500,207000,128
20230724,150800,10113761500,207000,207000,207000,206500,141
20230724,150700,10084584500,206500,207000,207000,206500,119
20230724,150600,10059959000,207000,207000,207500,207000,73
20230724,150500,10044842000,207000,207000,207500,206500,198
20230724,150400,10003878500,207000,207500,207500,206500,136
20230724,150300,9975735500,207500,207500,207500,207000,179
20230724,150200,9938669000,207500,207000,207500,207000,152
20230724,150100,9907188000,207500,207500,207500,207000,96
20230724,150000,9887298500,207500,207000,207500,207000,151
20230724,145900,9856025000,207000,207500,207500,207000,175
20230724,145800,9819777000,207500,207500,207500,207000,167
20230724,145700,9785182500,207500,207500,207500,207000,140
20230724,145600,9756185000,207500,207500,207500,206500,214
20230724,145500,9711877000,207500,207000,207500,207000,135
20230724,145400,9683917500,207500,207000,207500,207000,144
20230724,145300,9654093000,207000,207000,207500,207000,160
20230724,145200,9620958000,207500,207500,207500,207000,160
20230724,145100,9587823000,207500,207000,207500,207000,169
20230724,145000,9552813000,207000,207000,207500,207000,142
20230724,144900,9523398000,207500,207500,207500,207000,188
20230724,144800,9484458500,207500,207000,207500,207000,146
20230724,144700,9454221000,207500,207500,207500,207000,176
20230724,144600,9417763000,207500,206500,207500,206500,166
20230724,144500,9383436000,207500,206500,207500,206000,638
20230724,144400,9251487000,206500,206500,206500,206000,277
20230724,144300,9194337500,206500,206500,206500,206000,205
20230724,144200,9152072500,206500,206000,206500,206000,213
20230724,144100,9108160000,206500,206000,206500,206000,210
20230724,144000,9064885500,206500,206000,206500,206000,227
20230724,143900,9018099500,206500,206500,206500,206000,139
20230724,143800,8989447500,206000,206000,206500,206000,213
20230724,143700,8945530500,206500,206500,206500,206000,109
20230724,143600,8923059000,206000,206000,206500,205500,182
20230724,143500,8885563500,206000,206500,206500,205500,1004
20230724,143400,8679118500,206500,206500,206500,206000,167
20230724,143300,8644697000,206500,206500,206500,206000,177
20230724,143200,8608189000,206000,207000,207000,206000,172
20230724,143100,8572702000,207000,206500,207000,206000,165
20230724,143000,8538660000,206000,206000,206500,206000,138
20230724,142900,8510216500,206000,206500,206500,206000,141
20230724,142800,8481156500,206500,206000,206500,206000,119
20230724,142700,8456630500,206000,206500,206500,206000,176
20230724,142600,8420344500,206000,206500,206500,206000,112
20230724,142500,8397258000,206000,206500,206500,206000,155
20230724,142400,8365307000,206000,206500,206500,206000,151
20230724,142300,8334180000,206000,206500,206500,206000,159
20230724,142200,8301405500,206500,207000,207000,206000,145
20230724,142100,8271503500,206500,206500,206500,206000,127
20230724,142000,8245317500,206000,207000,207000,206000,113
20230724,141900,8221983000,206500,207000,207000,206500,133
20230724,141800,8194504000,206500,207000,207000,206000,164
20230724,141700,8160676000,206500,207000,207000,206000,118
20230724,141600,8136323500,207000,207000,207000,206000,173
20230724,141500,8100600500,207000,206500,207000,206500,104
20230724,141400,8079114000,206500,207000,207000,206500,184
20230724,141300,8041099000,207000,206000,207000,206000,572
20230724,141200,7923019500,206500,206000,206500,206000,144
20230724,141100,7893340500,206500,206000,206500,205500,140
20230724,141000,7864502000,206000,206000,206500,206000,132
20230724,140900,7837297500,206500,206000,206500,205500,245
20230724,140800,7786863500,205500,205500,206000,205500,141
20230724,140700,7757883500,205500,205500,206000,205500,133
20230724,140600,7730546500,205500,206000,206000,205500,98
20230724,140500,7710396000,205500,206000,206000,205500,154
20230724,140400,7678718000,206000,206000,206000,205500,82
20230724,140300,7661855500,205500,206000,206000,205500,157
20230724,140200,7629554500,206000,206000,206000,205500,143
20230724,140100,7600128000,206000,205500,206500,205500,124
20230724,140000,7574625500,205500,205500,206000,205500,154
20230724,135900,7542961000,205500,205500,206000,205500,93
20230724,135800,7523826000,205500,206000,206000,205500,108
20230724,135700,7501609000,206000,206000,206500,205500,128
20230724,135600,7475238500,206000,205500,206000,205500,130
20230724,135500,7448495500,205500,206500,206500,205500,108
20230724,135400,7426287000,205500,206000,206000,205500,117
20230724,135300,7402205000,206000,206000,206500,206000,121
20230724,135200,7377274000,206000,206000,206500,206000,104
20230724,135100,7355845500,206000,206000,206000,206000,196
20230724,135000,7315469500,206000,205500,206000,205500,188
20230724,134900,7276800000,205500,205500,206000,205500,102
20230724,134800,7255833500,205500,205500,206000,205500,91
20230724,134700,7237127500,205500,205500,206000,205500,171
20230724,134600,7201975500,205500,205500,206000,205500,78
20230724,134500,7185942000,205500,205500,206000,205500,163
20230724,134400,7152426500,205500,206000,206000,205500,122
20230724,134300,7127318500,206000,206000,206500,206000,113
20230724,134200,7104035000,206000,206000,206500,206000,154
20230724,134100,7072306000,206000,206000,206500,206000,132
20230724,134000,7045109500,206000,206500,206500,206000,375
20230724,133900,6967808000,206500,207000,207000,206500,290
20230724,133800,6907899000,207000,206500,207000,206500,269
20230724,133700,6852255500,206500,206500,207000,206500,54
20230724,133600,6841103000,206500,206500,207000,206500,42
20230724,133500,6832428500,207000,206500,207000,206500,129
20230724,133400,6805781500,206500,206500,207000,206000,72
20230724,133300,6790909500,206500,206500,206500,206500,125
20230724,133200,6765097000,206500,206500,207000,206500,62
20230724,133100,6752290000,206500,206500,206500,206500,18
20230724,133000,6748573000,207000,207000,207500,207000,82
20230724,132900,6731598000,207000,207000,207000,207000,90
20230724,132800,6712968000,207000,207000,207500,207000,56
20230724,132700,6701374500,207000,207000,207500,207000,65
20230724,132600,6687918000,207000,207500,207500,207000,50
20230724,132500,6677565500,207000,207500,207500,207000,49
20230724,132400,6667419000,207000,207000,207000,206500,237
20230724,132300,6618365500,207000,207000,207500,206500,145
20230724,132200,6588352500,207000,207000,207500,207000,40
20230724,132100,6580072000,207000,207500,207500,207000,63
20230724,132000,6567028500,207000,206000,207000,206000,323
20230724,131900,6500201500,206000,207000,207000,205500,1058
20230724,131800,6281985500,207000,207000,207000,207000,30
20230724,131700,6275775500,206500,207000,207500,206500,75
20230724,131600,6260247000,207500,207000,207500,207000,48
20230724,131500,6250309500,207500,207000,207500,207000,61
20230724,131400,6237681000,207500,207500,207500,207000,136
20230724,131300,6209505000,207000,207000,207500,207000,1206
20230724,131200,5959443000,206500,206000,206500,206000,444
20230724,131100,5867831500,206000,206000,206000,205500,104
20230724,131000,5846413000,205500,205500,206000,205500,56
20230724,130900,5834884500,206000,206000,206000,205500,61
20230724,130800,5822328500,206000,206000,206000,205500,72
20230724,130700,5807502000,205500,206000,206000,205500,78
20230724,130600,5791439000,206000,205500,206000,205500,541
20230724,130500,5680018500,205500,206000,206000,205500,59
20230724,130400,5667883000,206000,205500,206000,205500,66
20230724,130300,5654319000,206000,205500,206000,205500,54
20230724,130200,5643221500,206000,205500,206000,205500,127
20230724,130100,5617121000,205500,205500,206000,205500,46
20230724,130000,5607666000,205500,205500,206000,205500,48
20230724,125900,5597800500,205500,205500,205500,205500,57
20230724,125800,5586087000,206000,205500,206000,205500,66
20230724,125700,5572522500,205500,205500,205500,205500,44
20230724,125600,5563480500,205500,206000,206000,205500,70
20230724,125500,5549094000,205500,206000,206500,205500,69
20230724,125400,5534879000,206000,206000,206000,206000,67
20230724,125300,5521077000,206000,206000,206000,205500,74
20230724,125200,5505849000,206000,206000,206000,205500,41
20230724,125100,5497420000,205500,205500,206000,205500,141
20230724,125000,5468442000,205000,206000,206000,205000,1103
20230724,124900,5241766000,206000,206000,206000,206000,39
20230724,124800,5233732000,206000,206000,206500,206000,64
20230724,124700,5220545500,206000,206000,206500,206000,51
20230724,124600,5210035500,206000,206000,206000,205500,23
20230724,124500,5205300500,206000,205500,206500,205500,49
20230724,124400,5195210000,206000,206000,206000,205500,57
20230724,124300,5183478000,206000,206500,206500,205500,159
20230724,124200,5150764000,205500,206000,206000,205500,27
20230724,124100,5145207500,206000,205500,206500,205500,200
20230724,124000,5104008500,205500,205500,206000,205500,122
20230724,123900,5078904000,205500,205500,206000,205500,38
20230724,123800,5071094500,205500,206000,206000,205500,252
20230724,123700,5019245500,206000,206000,206000,206000,52
20230724,123600,5008533500,206000,206500,206500,206000,6
20230724,123500,5007296000,206000,206500,206500,206000,49
20230724,123400,4997199500,206500,206000,206500,206000,54
20230724,123300,4986072000,206000,206000,206000,206000,131
20230724,123200,4959086000,206000,206000,206500,206000,103
20230724,123100,4937865500,206000,206000,206000,206000,19
20230724,123000,4933951500,206000,206000,206500,206000,49
20230724,122900,4923857000,206000,206500,206500,206000,54
20230724,122800,4912731500,206000,206500,206500,206000,38
20230724,122700,4904903000,206500,206000,206500,206000,56
20230724,122600,4893366500,206000,206000,206500,206000,74
20230724,122500,4878119500,206500,206500,206500,206000,103
20230724,122400,4856892000,206500,206000,206500,206000,132
20230724,122300,4829691000,206000,206500,206500,206000,56
20230724,122200,4818133500,206500,206000,206500,206000,232
20230724,122100,4770249500,206000,206000,206500,206000,26
20230724,122000,4764889000,206000,206000,206500,206000,89
20230724,121900,4746552500,206000,206000,206500,206000,59
20230724,121800,4734391500,206000,206000,206500,206000,47
20230724,121700,4724706500,206500,206000,206500,206000,62
20230724,121600,4711928500,206500,206000,206500,206000,13
20230724,121500,4709246500,206000,206000,206500,206000,50
20230724,121400,4698944000,206500,206500,206500,206000,60
20230724,121300,4686576000,205500,206000,206000,205500,62
20230724,121200,4673808500,206000,206500,206500,206000,63
20230724,121100,4660820500,206000,206000,206000,205500,22
20230724,121000,4656292000,206000,206000,206500,206000,48
20230724,120900,4646402500,206000,206000,206000,205500,47
20230724,120800,4636723000,206000,206000,206000,206000,139
20230724,120700,4608089000,206000,206000,206000,206000,43
20230724,120600,4599231000,206000,206000,206500,206000,93
20230724,120500,4580071500,206000,205500,206000,205500,129
20230724,120400,4553498500,205500,206000,206000,205500,289
20230724,120300,4493987500,206000,206000,206500,206000,104
20230724,120200,4472563000,206500,206000,206500,206000,57
20230724,120100,4460814500,206000,206500,206500,206000,33
20230724,120000,4454002500,206500,206500,206500,206000,58
20230724,115900,4442040500,206000,206500,207000,206000,54
20230724,115800,4430903500,206000,206500,207000,206000,138
20230724,115700,4402428500,206500,206500,207000,206500,39
20230724,115600,4394374500,206500,206500,207000,206500,69
20230724,115500,4380125500,206500,206500,207000,206500,5
20230724,115400,4379091500,206500,206500,207000,206500,116
20230724,115300,4355131500,206500,207000,207000,206500,67
20230724,115200,4341295500,207000,207000,207000,206000,317
20230724,115100,4275831000,206000,206500,207000,206000,66
20230724,115000,4262209000,206500,206000,207000,206000,12
20230724,114900,4259735500,206500,206500,207000,206000,63
20230724,114800,4246729500,207000,206500,207000,206500,36
20230724,114700,4239294500,207000,206500,207000,206000,108
20230724,114600,4216989000,206500,206500,207000,206500,17
20230724,114500,4213476500,206500,206500,207000,206500,39
20230724,114400,4205415500,207000,207000,207500,207000,49
20230724,114300,4195272000,207000,207000,207000,206500,67
20230724,114200,4181430000,207000,207000,207000,206500,69
20230724,114100,4167174000,207000,207000,207500,207000,48
20230724,114000,4157237500,207500,207500,207500,207500,74
20230724,113900,4141882500,207500,207500,208000,207500,71
20230724,113800,4127149500,207000,207500,207500,207000,58
20230724,113700,4115143000,207500,207000,208000,207000,47
20230724,113600,4105412000,207500,207500,207500,207000,67
20230724,113500,4091536000,207500,208000,208000,207500,43
20230724,113400,4082613000,207500,207500,208000,207500,46
20230724,113300,4073064500,207500,208000,208000,207500,105
20230724,113200,4051271500,207500,207500,208000,207500,114
20230724,113100,4027585500,207500,207500,208000,207500,78
20230724,113000,4011387000,207500,207000,208000,207000,241
20230724,112900,3961337000,207000,207500,207500,207000,30
20230724,112800,3955125000,207500,207000,207500,207000,155
20230724,112700,3922981000,207000,206500,207500,206500,447
20230724,112600,3830424500,206500,206500,206500,206500,49
20230724,112500,3820306000,206500,206500,207000,206500,94
20230724,112400,3800893000,206500,206500,206500,206500,77
20230724,112300,3784992500,206500,206500,207000,206000,62
20230724,112200,3772189000,206500,206000,207000,206000,45
20230724,112100,3762896500,206500,206500,206500,206000,85
20230724,112000,3745350000,206000,206500,207000,206000,54
20230724,111900,3734204500,206500,206500,206500,206500,42
20230724,111800,3725531500,206500,207000,207000,206500,51
20230724,111700,3714998000,206500,207000,207000,206500,43
20230724,111600,3706116500,206500,206500,206500,206500,110
20230724,111500,3683401500,206500,207000,207000,206500,86
20230724,111400,3665617000,206500,207000,207000,206500,212
20230724,111300,3621782000,207000,207500,207500,207000,43
20230724,111200,3612877500,207000,207000,207000,206500,136
20230724,111100,3584740000,207000,207000,207500,207000,53
20230724,111000,3573768500,207000,206500,207000,206500,310
20230724,110900,3509631000,206500,206500,206500,206500,85
20230724,110800,3492078500,206000,206500,207000,205500,312
20230724,110700,3427781000,206500,207000,207500,206500,14
20230724,110600,3424888000,207000,206500,207000,206000,316
20230724,110500,3359714500,207000,207000,207500,207000,193
20230724,110400,3319722500,207000,207000,207000,207000,5
20230724,110300,3318687500,207000,207000,207500,207000,57
20230724,110200,3306874000,207000,207000,207000,207000,25
20230724,110100,3301699000,207000,206500,207500,206500,287
20230724,110000,3242278500,207000,206500,207000,206500,63
20230724,105900,3229257000,207000,206000,207000,206000,252
20230724,105800,3177223000,206000,206500,206500,206000,31
20230724,105700,3170836500,206000,206000,206000,206000,32
20230724,105600,3164244500,206000,206000,206500,206000,214
20230724,105500,3120160000,206000,206000,206500,206000,34
20230724,105400,3113154500,206000,206000,206500,206000,25
20230724,105300,3108002500,206500,206500,206500,206000,42
20230724,105200,3099332500,206500,207000,207000,206500,210
20230724,105100,3055965500,206500,206500,207000,206500,23
20230724,105000,3051212500,206500,206500,206500,206500,46
20230724,104900,3041713500,206500,206500,207000,206500,54
20230724,104800,3030552000,206500,207000,207000,206500,28
20230724,104700,3024767000,207000,206500,207000,206000,143
20230724,104600,2995236500,206500,207000,207000,206500,76
20230724,104500,2979542000,207000,206500,207000,206000,189
20230724,104400,2940506500,206500,207000,207000,206500,15
20230724,104300,2937406500,206500,206500,206500,206500,52
20230724,104200,2926668500,206500,206500,207000,206500,83
20230724,104100,2909528500,207000,207000,207000,206500,47
20230724,104000,2899810500,206500,206500,207000,206500,14
20230724,103900,2896917500,206500,206500,207000,206500,39
20230724,103800,2888863500,206500,207000,207000,206500,17
20230724,103700,2885352000,206500,206500,207000,206500,110
20230724,103600,2862634500,206500,207000,207000,206500,29
20230724,103500,2856645500,207000,206500,207000,206500,17
20230724,103400,2853134500,206500,206500,207000,206500,59
20230724,103300,2840950500,206500,207000,207000,206500,10
20230724,103200,2838883000,206500,206500,207000,206500,33
20230724,103100,2832068000,206500,206500,206500,206500,30
20230724,103000,2825873000,207000,206500,207000,206500,35
20230724,102900,2818645000,207000,207000,207000,206500,15
20230724,102800,2815544500,206500,206500,207000,206500,90
20230724,102700,2796957000,206000,206000,206500,206000,100
20230724,102600,2776349000,206000,206500,206500,206000,126
20230724,102500,2750391500,206000,206000,206500,206000,38
20230724,102400,2742563000,206000,206500,207000,206000,192
20230724,102300,2702912000,207000,206500,207000,206500,81
20230724,102200,2686180000,206500,207000,207000,206500,118
20230724,102100,2661781000,207000,207500,207500,207000,440
20230724,102000,2570692000,207500,207500,207500,207000,143
20230724,101900,2541024000,207000,207500,207500,207000,21
20230724,101800,2536673500,207500,207500,207500,207000,60
20230724,101700,2524230000,207000,207500,208000,207000,194
20230724,101600,2483924000,207000,207000,207500,207000,145
20230724,101500,2453898500,207500,207500,208000,207000,300
20230724,101400,2391666500,207500,207500,207500,207000,30
20230724,101300,2385446500,207000,207000,207500,206500,68
20230724,101200,2371370500,207000,207000,207500,207000,132
20230724,101100,2344042000,206500,207000,207000,206500,34
20230724,101000,2337016000,207000,207000,207000,206500,40
20230724,100900,2328739500,207000,206500,207000,206500,239
20230724,100800,2279279500,206500,206500,207000,206500,42
20230724,100700,2270601000,206500,206000,207000,206000,314
20230724,100600,2205771000,206000,206000,206500,206000,14
20230724,100500,2202886500,206000,206500,206500,206000,35
20230724,100400,2195672500,206500,206000,206500,206000,14
20230724,100300,2192788000,206000,206000,206500,206000,58
20230724,100200,2180838000,206000,206000,206000,206000,12
20230724,100100,2178366000,206500,206500,206500,206000,106
20230724,100000,2156527500,206000,206500,206500,206000,42
20230724,095900,2147871500,206000,206000,206500,206000,32
20230724,095800,2141277000,206000,206000,206500,206000,38
20230724,095700,2133446500,206000,206000,206000,206000,43
20230724,095600,2124588500,206000,206000,206500,206000,37
20230724,095500,2116964500,206000,205500,206000,205500,138
20230724,095400,2088541000,205500,206000,206000,205500,189
20230724,095300,2049616500,206000,206500,206500,206000,301
20230724,095200,1987460500,207000,206500,207000,206500,37
20230724,095100,1979814000,206500,206500,207000,206000,198
20230724,095000,1938913000,206500,207000,207000,206500,50
20230724,094900,1928583500,206500,207000,207000,206500,92
20230724,094800,1909549000,207000,206500,207000,206500,71
20230724,094700,1894875500,206500,206500,207000,206500,38
20230724,094600,1887023000,206500,206500,207000,206500,45
20230724,094500,1877723500,206500,207000,207000,206500,11
20230724,094400,1875449500,206500,207000,207000,206500,26
20230724,094300,1870077000,206500,206500,207000,206500,58
20230724,094200,1858095000,207000,206500,207000,206500,65
20230724,094100,1844645000,206500,207000,207000,206500,295
20230724,094000,1783707000,207000,207000,207500,207000,138
20230724,093900,1755124500,207000,207500,207500,207000,154
20230724,093800,1723238500,207500,207500,207500,207000,182
20230724,093700,1685533500,208000,207000,208000,207000,57
20230724,093600,1673699000,207500,207500,208000,207000,29
20230724,093500,1667682500,207500,207000,207500,207000,238
20230724,093400,1618305500,207000,207500,207500,207000,50
20230724,093300,1607942000,207500,207500,207500,207500,162
20230724,093200,1574327000,207500,207500,207500,207000,284
20230724,093100,1515398500,207500,207000,207500,206500,315
20230724,093000,1450240000,207000,207000,207000,206500,155
20230724,092900,1418162000,207000,206000,207000,206000,228
20230724,092800,1371079500,206500,206000,206500,206000,42
20230724,092700,1362414500,206000,206000,206500,205500,133
20230724,092600,1334979000,206000,206000,206000,205500,139
20230724,092500,1306348500,206000,206000,206000,205500,49
20230724,092400,1296257000,206000,204500,206000,204500,173
20230724,092300,1260707500,205500,204500,205500,204500,43
20230724,092200,1251904000,204500,204500,205500,204500,47
20230724,092100,1242269500,204500,205000,205000,204500,129
20230724,092000,1215828500,205000,204000,205000,204000,117
20230724,091900,1191881500,204500,204500,204500,204000,9
20230724,091800,1190043500,204000,204000,205000,204000,152
20230724,091700,1158978000,204000,203500,204500,203000,251
20230724,091600,1107855500,203500,203500,204000,203500,64
20230724,091500,1094830500,204000,204000,204000,203500,44
20230724,091400,1085869500,204000,203500,204500,203500,75
20230724,091300,1070569500,203500,204000,204500,203000,1151
20230724,091200,836323000,204000,203000,204000,203000,405
20230724,091100,753866000,203000,202500,204000,202500,764
20230724,091000,598609000,202500,203500,203500,202500,82
20230724,090900,581951000,203000,203000,203000,202500,267
20230724,090800,527750500,203500,203500,204000,203500,519
20230724,090700,422133500,204000,203500,204000,203500,10
20230724,090600,420095500,203500,203500,204000,203000,68
20230724,090500,406257500,203500,204000,204500,203500,194
20230724,090400,366722500,204000,202500,204000,202500,499
20230724,090300,265596000,203000,203500,203500,203000,368
20230724,090200,190890000,203000,203500,203500,203000,312
20230724,090100,127414000,203500,204000,204500,203500,280
20230724,090000,70321500,204500,205500,205500,204500,342