KissMeData/028050/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190200,35930516900,33200,33200,33200,33200,56996
20230724,190100,35930516900,33200,33200,33200,33200,0
20230724,190000,35930516900,33200,33200,33200,33200,0
20230724,185900,35930516900,33200,33200,33200,33200,0
20230724,185800,35930516900,33200,33200,33200,33200,0
20230724,185700,35930516900,33200,33200,33200,33200,0
20230724,185600,35930516900,33200,33200,33200,33200,0
20230724,185500,35930516900,33200,33200,33200,33200,0
20230724,185400,35930516900,33200,33200,33200,33200,0
20230724,185300,35930516900,33200,33200,33200,33200,0
20230724,185200,35930516900,33200,33200,33200,33200,0
20230724,185100,35930516900,33200,33200,33200,33200,0
20230724,185000,35930516900,33200,33200,33200,33200,0
20230724,184900,35930516900,33200,33200,33200,33200,0
20230724,184800,35930516900,33200,33200,33200,33200,0
20230724,184700,35930516900,33200,33200,33200,33200,0
20230724,184600,35930516900,33200,33200,33200,33200,0
20230724,184500,35930516900,33200,33200,33200,33200,0
20230724,184400,35930516900,33200,33200,33200,33200,0
20230724,184300,35930516900,33200,33200,33200,33200,0
20230724,184200,35930516900,33200,33200,33200,33200,0
20230724,184100,35930516900,33200,33200,33200,33200,0
20230724,184000,35930516900,33200,33200,33200,33200,0
20230724,183900,35930516900,33200,33200,33200,33200,0
20230724,183800,35930516900,33200,33200,33200,33200,0
20230724,183700,35930516900,33200,33200,33200,33200,0
20230724,183600,35930516900,33200,33200,33200,33200,0
20230724,183500,35930516900,33200,33200,33200,33200,0
20230724,183400,35930516900,33200,33200,33200,33200,0
20230724,183300,35930516900,33200,33200,33200,33200,0
20230724,183200,35930516900,33200,33200,33200,33200,56996
20230724,183100,35930516900,33200,33200,33200,33200,0
20230724,183000,35930516900,33200,33200,33200,33200,0
20230724,182900,35930516900,33200,33200,33200,33200,0
20230724,182800,35930516900,33200,33200,33200,33200,0
20230724,182700,35930516900,33200,33200,33200,33200,0
20230724,182600,35930516900,33200,33200,33200,33200,0
20230724,182500,35930516900,33200,33200,33200,33200,0
20230724,182400,35930516900,33200,33200,33200,33200,0
20230724,182300,35930516900,33200,33200,33200,33200,0
20230724,182200,35930516900,33200,33200,33200,33200,0
20230724,182100,35930516900,33200,33200,33200,33200,0
20230724,182000,35930516900,33200,33200,33200,33200,0
20230724,181900,35930516900,33200,33200,33200,33200,0
20230724,181800,35930516900,33200,33200,33200,33200,0
20230724,181700,35930516900,33200,33200,33200,33200,0
20230724,181600,35930516900,33200,33200,33200,33200,0
20230724,181500,35930516900,33200,33200,33200,33200,0
20230724,181400,35930516900,33200,33200,33200,33200,0
20230724,181300,35930516900,33200,33200,33200,33200,0
20230724,181200,35930516900,33200,33200,33200,33200,0
20230724,181100,35930516900,33200,33200,33200,33200,0
20230724,181000,35930516900,33200,33200,33200,33200,0
20230724,180900,35930516900,33200,33200,33200,33200,0
20230724,180800,35930516900,33200,33200,33200,33200,0
20230724,180700,35930516900,33200,33200,33200,33200,0
20230724,180600,35930516900,33200,33200,33200,33200,0
20230724,180500,35930516900,33200,33200,33200,33200,0
20230724,180400,35930516900,33200,33200,33200,33200,0
20230724,180300,35930516900,33200,33200,33200,33200,0
20230724,180200,35930516900,33200,33200,33200,33200,56996
20230724,180100,35930516900,33200,33200,33200,33200,0
20230724,180000,35930516900,33200,33200,33200,33200,0
20230724,175900,35930516900,33200,33200,33200,33200,0
20230724,175800,35930516900,33200,33200,33200,33200,0
20230724,175700,35930516900,33200,33200,33200,33200,0
20230724,175600,35930516900,33200,33200,33200,33200,0
20230724,175500,35930516900,33200,33200,33200,33200,0
20230724,175400,35930516900,33200,33200,33200,33200,0
20230724,175300,35930516900,33200,33200,33200,33200,0
20230724,175200,35930516900,33200,33200,33200,33200,0
20230724,175100,35930516900,33200,33200,33200,33200,0
20230724,175000,35930516900,33200,33200,33200,33200,0
20230724,174900,35930516900,33200,33200,33200,33200,0
20230724,174800,35930516900,33200,33200,33200,33200,0
20230724,174700,35930516900,33200,33200,33200,33200,0
20230724,174600,35930516900,33200,33200,33200,33200,0
20230724,174500,35930516900,33200,33200,33200,33200,0
20230724,174400,35930516900,33200,33200,33200,33200,0
20230724,174300,35930516900,33200,33200,33200,33200,0
20230724,174200,35930516900,33200,33200,33200,33200,0
20230724,174100,35930516900,33200,33200,33200,33200,0
20230724,174000,35930516900,33200,33200,33200,33200,0
20230724,173900,35930516900,33200,33200,33200,33200,0
20230724,173800,35930516900,33200,33200,33200,33200,0
20230724,173700,35930516900,33200,33200,33200,33200,0
20230724,173600,35930516900,33200,33200,33200,33200,0
20230724,173500,35930516900,33200,33200,33200,33200,0
20230724,173400,35930516900,33200,33200,33200,33200,0
20230724,173300,35930516900,33200,33200,33200,33200,0
20230724,173200,35930516900,33200,33200,33200,33200,56996
20230724,173100,35930516900,33200,33200,33200,33200,0
20230724,173000,35930516900,33200,33200,33200,33200,0
20230724,172900,35930516900,33200,33200,33200,33200,0
20230724,172800,35930516900,33200,33200,33200,33200,0
20230724,172700,35930516900,33200,33200,33200,33200,0
20230724,172600,35930516900,33200,33200,33200,33200,0
20230724,172500,35930516900,33200,33200,33200,33200,0
20230724,172400,35930516900,33200,33200,33200,33200,0
20230724,172300,35930516900,33200,33200,33200,33200,0
20230724,172200,35930516900,33200,33200,33200,33200,0
20230724,172100,35930516900,33200,33200,33200,33200,0
20230724,172000,35930516900,33200,33200,33200,33200,0
20230724,171900,35930516900,33200,33200,33200,33200,0
20230724,171800,35930516900,33200,33200,33200,33200,0
20230724,171700,35930516900,33200,33200,33200,33200,0
20230724,171600,35930516900,33200,33200,33200,33200,0
20230724,171500,35930516900,33200,33200,33200,33200,0
20230724,171400,35930516900,33200,33200,33200,33200,0
20230724,171300,35930516900,33200,33200,33200,33200,0
20230724,171200,35930516900,33200,33200,33200,33200,0
20230724,171100,35930516900,33200,33200,33200,33200,0
20230724,171000,35930516900,33200,33200,33200,33200,0
20230724,170900,35930516900,33200,33200,33200,33200,0
20230724,170800,35930516900,33200,33200,33200,33200,0
20230724,170700,35930516900,33200,33200,33200,33200,0
20230724,170600,35930516900,33200,33200,33200,33200,0
20230724,170500,35930516900,33200,33200,33200,33200,0
20230724,170400,35930516900,33200,33200,33200,33200,0
20230724,170300,35930516900,33200,33200,33200,33200,0
20230724,170200,35930516900,33200,33200,33200,33200,56996
20230724,170100,35930516900,33200,33200,33200,33200,0
20230724,170000,35930516900,33200,33200,33200,33200,0
20230724,165900,35930516900,33200,33200,33200,33200,0
20230724,165800,35930516900,33200,33200,33200,33200,0
20230724,165700,35930516900,33200,33200,33200,33200,0
20230724,165600,35930516900,33200,33200,33200,33200,0
20230724,165500,35930516900,33200,33200,33200,33200,0
20230724,165400,35930516900,33200,33200,33200,33200,0
20230724,165300,35930516900,33200,33200,33200,33200,0
20230724,165200,35930516900,33200,33200,33200,33200,0
20230724,165100,35930516900,33200,33200,33200,33200,0
20230724,165000,35930516900,33200,33200,33200,33200,0
20230724,164900,35930516900,33200,33200,33200,33200,0
20230724,164800,35930516900,33200,33200,33200,33200,0
20230724,164700,35930516900,33200,33200,33200,33200,0
20230724,164600,35930516900,33200,33200,33200,33200,0
20230724,164500,35930516900,33200,33200,33200,33200,0
20230724,164400,35930516900,33200,33200,33200,33200,0
20230724,164300,35930516900,33200,33200,33200,33200,0
20230724,164200,35930516900,33200,33200,33200,33200,0
20230724,164100,35930516900,33200,33200,33200,33200,0
20230724,164000,35930516900,33200,33200,33200,33200,0
20230724,163900,35930516900,33200,33200,33200,33200,0
20230724,163800,35930516900,33200,33200,33200,33200,0
20230724,163700,35930516900,33200,33200,33200,33200,0
20230724,163600,35930516900,33200,33200,33200,33200,0
20230724,163500,35930516900,33200,33200,33200,33200,0
20230724,163400,35930516900,33200,33200,33200,33200,0
20230724,163300,35930516900,33200,33200,33200,33200,0
20230724,163200,35930516900,33200,33200,33200,33200,56996
20230724,163100,35930516900,33200,33200,33200,33200,0
20230724,163000,35930516900,33200,33200,33200,33200,0
20230724,162900,35930516900,33200,33200,33200,33200,0
20230724,162800,35930516900,33200,33200,33200,33200,0
20230724,162700,35930516900,33200,33200,33200,33200,0
20230724,162600,35930516900,33200,33200,33200,33200,0
20230724,162500,35930516900,33200,33200,33200,33200,0
20230724,162400,35930516900,33200,33200,33200,33200,0
20230724,162300,35930516900,33200,33200,33200,33200,0
20230724,162200,35930516900,33200,33200,33200,33200,0
20230724,162100,35930516900,33200,33200,33200,33200,0
20230724,162000,35930516900,33200,33200,33200,33200,0
20230724,161900,35930516900,33200,33200,33200,33200,0
20230724,161800,35930516900,33200,33200,33200,33200,0
20230724,161700,35930516900,33200,33200,33200,33200,0
20230724,161600,35930516900,33200,33200,33200,33200,0
20230724,161500,35930516900,33200,33200,33200,33200,0
20230724,161400,35930516900,33200,33200,33200,33200,0
20230724,161300,35930516900,33200,33200,33200,33200,0
20230724,161200,35930516900,33200,33200,33200,33200,0
20230724,161100,35930516900,33200,33200,33200,33200,0
20230724,161000,35930516900,33200,33200,33200,33200,0
20230724,160900,35930516900,33200,33200,33200,33200,0
20230724,160800,35930516900,33200,33200,33200,33200,0
20230724,160700,35930516900,33200,33200,33200,33200,0
20230724,160600,35930516900,33200,33200,33200,33200,0
20230724,160500,35930516900,33200,33200,33200,33200,0
20230724,160400,35930516900,33200,33200,33200,33200,0
20230724,160300,35930516900,33200,33200,33200,33200,0
20230724,160200,35930516900,33200,33200,33200,33200,56996
20230724,160100,35930516900,33200,33200,33200,33200,0
20230724,160000,35930516900,33200,33200,33200,33200,0
20230724,155900,35930516900,33200,33200,33200,33200,0
20230724,155800,35930516900,33200,33200,33200,33200,0
20230724,155700,35930516900,33200,33200,33200,33200,0
20230724,155600,35930516900,33200,33200,33200,33200,0
20230724,155500,35930516900,33200,33200,33200,33200,0
20230724,155400,35930516900,33200,33200,33200,33200,0
20230724,155300,35930516900,33200,33200,33200,33200,0
20230724,155200,35930516900,33200,33200,33200,33200,0
20230724,155100,35930516900,33200,33200,33200,33200,0
20230724,155000,35930516900,33200,33200,33200,33200,0
20230724,154900,35930516900,33200,33200,33200,33200,0
20230724,154800,35930516900,33200,33200,33200,33200,0
20230724,154700,35930516900,33200,33200,33200,33200,0
20230724,154600,35930516900,33200,33200,33200,33200,0
20230724,154500,35930516900,33200,33200,33200,33200,0
20230724,154400,35930516900,33200,33200,33200,33200,0
20230724,154300,35930516900,33200,33200,33200,33200,0
20230724,154200,35930516900,33200,33200,33200,33200,0
20230724,154100,35930516900,33200,33200,33200,33200,0
20230724,154000,35930516900,33200,33200,33200,33200,0
20230724,153900,35930516900,33200,33200,33200,33200,0
20230724,153800,35930516900,33200,33200,33200,33200,0
20230724,153700,35930516900,33200,33200,33200,33200,0
20230724,153600,35930516900,33200,33200,33200,33200,0
20230724,153500,35930516900,33200,33200,33200,33200,0
20230724,153400,35930516900,33200,33200,33200,33200,0
20230724,153300,35930516900,33200,33200,33200,33200,0
20230724,153200,35930516900,33200,33200,33200,33200,56996
20230724,153100,35930516900,33200,33200,33200,33200,0
20230724,153000,35930516900,33200,33200,33200,33200,56996
20230724,152900,34038249700,33100,33100,33100,33100,0
20230724,152800,34038249700,33100,33100,33100,33100,0
20230724,152700,34038249700,33100,33100,33100,33100,0
20230724,152600,34038249700,33100,33100,33100,33100,0
20230724,152500,34038249700,33100,33100,33100,33100,0
20230724,152400,34038249700,33100,33100,33100,33100,0
20230724,152300,34038249700,33100,33100,33100,33100,0
20230724,152200,34038249700,33100,33100,33100,33100,0
20230724,152100,34038249700,33100,33100,33100,33100,0
20230724,152000,34038249700,33100,33100,33100,33100,0
20230724,151900,34038249700,33100,33050,33100,32950,7982
20230724,151800,33774806850,33050,33050,33100,33000,3276
20230724,151700,33666523350,33100,33050,33100,33050,1538
20230724,151600,33615632750,33100,33050,33100,33050,941
20230724,151500,33584509850,33050,33100,33100,33000,3842
20230724,151400,33457551500,33050,33100,33150,33050,919
20230724,151300,33427146000,33100,33100,33150,33050,1775
20230724,151200,33368400400,33100,33150,33150,33100,2106
20230724,151100,33298629300,33150,33100,33150,33050,7823
20230724,151000,33039714650,33100,33100,33150,33100,460
20230724,150900,33024475750,33150,33100,33150,33050,4433
20230724,150800,32877844750,33050,33150,33150,33050,3916
20230724,150700,32748360300,33150,33100,33150,33050,1721
20230724,150600,32691402800,33100,33150,33150,33050,3633
20230724,150500,32571075650,33100,33100,33150,33100,1503
20230724,150400,32521303900,33100,33100,33150,33050,3047
20230724,150300,32420469000,33150,33100,33150,33100,2035
20230724,150200,32353073350,33100,33200,33250,33100,8468
20230724,150100,32072134250,33250,33200,33250,33200,1929
20230724,150000,32008012850,33200,33250,33250,33200,1849
20230724,145900,31946604000,33200,33200,33250,33150,1922
20230724,145800,31882765000,33200,33150,33200,33150,2767
20230724,145700,31790978450,33150,33150,33200,33150,613
20230724,145600,31770633900,33200,33150,33200,33150,494
20230724,145500,31754250450,33150,33150,33200,33100,606
20230724,145400,31734150600,33150,33150,33200,33100,1127
20230724,145300,31696786950,33150,33200,33250,33150,10994
20230724,145200,31332181350,33250,33250,33250,33200,502
20230724,145100,31315501200,33200,33200,33250,33150,5411
20230724,145000,31135813100,33200,33150,33200,33150,794
20230724,144900,31109479550,33200,33150,33200,33150,415
20230724,144800,31095716950,33200,33050,33200,33050,4950
20230724,144700,30931803000,33050,33100,33150,33000,3710
20230724,144600,30809220350,33150,33200,33200,33100,3690
20230724,144500,30686946250,33200,33150,33200,33150,641
20230724,144400,30665673400,33150,33200,33200,33100,1459
20230724,144300,30617307750,33150,33150,33150,33100,2370
20230724,144200,30538765500,33150,33200,33200,33100,7661
20230724,144100,30285134650,33150,33200,33200,33150,4411
20230724,144000,30138902600,33200,33200,33200,33150,1390
20230724,143900,30092793000,33200,33200,33200,33150,482
20230724,143800,30076798650,33200,33200,33200,33150,397
20230724,143700,30063626600,33200,33100,33200,33100,4265
20230724,143600,29922285950,33150,33150,33150,33100,1171
20230724,143500,29883480850,33150,33100,33150,33100,917
20230724,143400,29853113100,33150,33100,33150,33100,737
20230724,143300,29828701900,33150,33050,33150,33050,2686
20230724,143200,29739799300,33050,33050,33100,33050,1377
20230724,143100,29694259350,33100,33100,33100,33050,208
20230724,143000,29687378950,33100,33100,33100,33050,946
20230724,142900,29656075900,33150,33100,33150,33100,819
20230724,142800,29628938900,33100,33100,33150,33050,946
20230724,142700,29597627750,33100,33100,33150,33050,1882
20230724,142600,29535343900,33100,33100,33100,33050,322
20230724,142500,29524696250,33050,33100,33100,33050,934
20230724,142400,29493799650,33050,33250,33250,33050,18633
20230724,142300,28876168850,33250,33250,33250,33200,1081
20230724,142200,28840234300,33200,33150,33250,33150,1645
20230724,142100,28785616500,33200,33150,33200,33150,3602
20230724,142000,28666071500,33200,33150,33200,33150,2747
20230724,141900,28574931650,33200,33150,33200,33150,818
20230724,141800,28547784950,33200,33200,33200,33150,929
20230724,141700,28516947100,33200,33200,33200,33150,1889
20230724,141600,28454255850,33200,33200,33200,33150,683
20230724,141500,28431584500,33200,33150,33200,33150,1318
20230724,141400,28387866150,33200,33150,33200,33100,5890
20230724,141300,28192627850,33150,33100,33150,33100,1717
20230724,141200,28135772750,33150,33100,33150,33100,1813
20230724,141100,28075693750,33150,33150,33150,33100,1113
20230724,141000,28038801350,33150,33150,33150,33100,764
20230724,140900,28013483800,33150,33150,33150,33100,262
20230724,140800,28004803850,33150,33100,33150,33100,425
20230724,140700,27990720850,33100,33150,33150,33100,1085
20230724,140600,27954784850,33150,33150,33150,33100,1571
20230724,140500,27902741500,33100,33100,33150,33100,2022
20230724,140400,27835801000,33100,33100,33150,33100,1132
20230724,140300,27798290950,33150,33100,33150,33050,6320
20230724,140200,27589122800,33050,33100,33100,33050,1091
20230724,140100,27553044450,33100,33100,33100,33050,532
20230724,140000,27535447250,33050,33050,33100,33050,429
20230724,135900,27521255700,33050,33050,33100,33000,1106
20230724,135800,27484712850,33050,33100,33100,33000,1998
20230724,135700,27418689450,33100,33100,33100,33050,1020
20230724,135600,27384957700,33050,33000,33100,33000,1002
20230724,135500,27351816350,33050,33050,33050,33000,960
20230724,135400,27320090050,33050,33000,33050,33000,369
20230724,135300,27307904050,33050,33050,33050,33000,295
20230724,135200,27298159600,33050,33000,33050,33000,391
20230724,135100,27285249050,33000,33050,33050,33000,693
20230724,135000,27262349200,33050,33000,33050,32950,4685
20230724,134900,27107689250,33000,33000,33000,32950,470
20230724,134800,27092193150,33000,33000,33000,32950,2355
20230724,134700,27014482000,33000,33050,33050,32950,1588
20230724,134600,26962074700,33050,33050,33050,33000,3816
20230724,134500,26835967500,33100,33050,33100,33050,278
20230724,134400,26826770850,33050,33100,33100,33050,996
20230724,134300,26793814550,33100,33050,33100,33050,740
20230724,134200,26769347000,33050,33100,33100,33050,394
20230724,134100,26756313050,33100,33050,33100,33050,1588
20230724,134000,26703820450,33050,33000,33100,32950,2804
20230724,133900,26611196950,33000,33050,33050,32950,5112
20230724,133800,26442545900,33050,32950,33050,32950,2687
20230724,133700,26353893500,32950,33050,33050,32900,2405
20230724,133600,26274602650,33050,33000,33050,32950,757
20230724,133500,26249631900,32950,33000,33000,32900,4896
20230724,133400,26088302850,33000,33050,33050,32950,1720
20230724,133300,26031574900,33050,33000,33100,32950,904
20230724,133200,26001724850,33000,33000,33050,32950,3847
20230724,133100,25874714200,33050,33050,33050,33000,596
20230724,133000,25855025150,33000,33150,33150,33000,7832
20230724,132900,25595876900,33150,33150,33150,33100,988
20230724,132800,25563129200,33100,33150,33150,33100,567
20230724,132700,25544340600,33150,33150,33150,33100,1446
20230724,132600,25496456000,33100,33100,33150,33100,383
20230724,132500,25483765350,33150,33150,33150,33100,571
20230724,132400,25464841500,33150,33150,33150,33100,643
20230724,132300,25443550800,33100,33100,33150,33100,5278
20230724,132200,25268810050,33100,33050,33100,33050,1631
20230724,132100,25214879950,33100,33050,33100,33050,1481
20230724,132000,25165895900,33050,33050,33100,33000,3373
20230724,131900,25054419750,33050,33000,33050,33000,1336
20230724,131800,25010327150,33050,33150,33150,33000,9621
20230724,131700,24692165750,33150,33100,33150,33100,196
20230724,131600,24685675150,33100,33100,33150,33100,657
20230724,131500,24663905250,33100,33100,33150,33100,599
20230724,131400,24644072200,33100,33100,33150,33100,819
20230724,131300,24616935550,33150,33150,33150,33100,724
20230724,131200,24592964100,33150,33150,33150,33100,157
20230724,131100,24587760950,33150,33100,33150,33100,1518
20230724,131000,24537505050,33150,33100,33150,33050,9912
20230724,130900,24209284350,33100,33150,33150,33100,166
20230724,130800,24203784100,33100,33100,33150,33100,1317
20230724,130700,24160186200,33150,33100,33150,33100,1048
20230724,130600,24125454700,33100,33150,33150,33100,1082
20230724,130500,24089615300,33150,33150,33150,33100,1687
20230724,130400,24033701350,33100,33150,33150,33100,600
20230724,130300,24013817650,33100,33100,33150,33100,851
20230724,130200,23985614700,33150,33150,33150,33100,1662
20230724,130100,23930526350,33100,33100,33150,33050,4087
20230724,130000,23795227250,33100,33050,33100,33050,303
20230724,125900,23785210150,33100,33050,33100,33050,1098
20230724,125800,23748885750,33100,33100,33100,33050,351
20230724,125700,23737279450,33100,33050,33100,33000,11480
20230724,125600,23357874250,33050,33050,33100,33050,816
20230724,125500,23330874150,33100,33100,33100,33050,897
20230724,125400,23301196350,33050,33100,33100,33050,725
20230724,125300,23277210250,33100,33100,33100,33050,1132
20230724,125200,23239764300,33050,33100,33100,33050,1265
20230724,125100,23197896650,33050,33100,33100,33050,1286
20230724,125000,23155334650,33050,33050,33100,33050,262
20230724,124900,23146673500,33050,33100,33100,33050,1119
20230724,124800,23109657100,33100,33050,33100,33050,839
20230724,124700,23081909900,33050,33050,33100,33050,654
20230724,124600,23060268400,33100,33100,33100,33050,1275
20230724,124500,23018108050,33050,33100,33150,33000,6927
20230724,124400,22789054300,33100,33050,33100,33050,3703
20230724,124300,22666574850,33050,33000,33050,33000,1743
20230724,124200,22608993450,33000,33000,33050,32950,3170
20230724,124100,22504352700,33000,32950,33000,32950,1348
20230724,124000,22459881850,32950,33050,33050,32950,3161
20230724,123900,22355635650,33050,33000,33050,33000,913
20230724,123800,22325496100,33050,33000,33050,32950,177
20230724,123700,22319655400,33000,32950,33050,32950,2820
20230724,123600,22226604600,32950,33000,33000,32950,255
20230724,123500,22218196900,33000,33000,33000,32950,330
20230724,123400,22207315050,32950,33000,33050,32950,5099
20230724,123300,22039108250,33000,33050,33050,33000,809
20230724,123200,22012372150,33050,33000,33050,33000,790
20230724,123100,21986280400,33000,33000,33050,33000,1799
20230724,123000,21926912300,33000,33000,33050,33000,789
20230724,122900,21900869600,33050,33000,33050,33000,936
20230724,122800,21869956300,33000,33000,33050,32950,1307
20230724,122700,21826825150,33000,33000,33050,32950,3139
20230724,122600,21723249750,33000,33000,33000,32950,1176
20230724,122500,21684448800,32950,32950,33000,32950,709
20230724,122400,21661081800,32950,33000,33000,32950,262
20230724,122300,21652441000,32950,32950,33000,32950,429
20230724,122200,21638303100,33000,32950,33050,32950,1551
20230724,122100,21587097700,32950,32950,33000,32950,5915
20230724,122000,21392151850,32950,33000,33050,32950,4183
20230724,121900,21254168700,33050,33050,33050,33000,256
20230724,121800,21245716000,33000,33050,33050,33000,1293
20230724,121700,21203030200,33000,33000,33050,33000,511
20230724,121600,21186162650,33050,33000,33050,33000,644
20230724,121500,21164909800,33000,33050,33050,33000,835
20230724,121400,21137326400,33000,33050,33100,33000,2669
20230724,121300,21049131550,33050,33050,33100,33050,574
20230724,121200,21030142200,33100,33050,33100,33050,540
20230724,121100,21012288250,33050,33050,33100,33050,648
20230724,121000,20990850500,33050,33050,33100,33050,1405
20230724,120900,20944410200,33100,33050,33100,33050,334
20230724,120800,20933366350,33050,33100,33100,33050,1154
20230724,120700,20895209950,33100,33050,33100,33050,1212
20230724,120600,20855115550,33100,33100,33100,33050,977
20230724,120500,20822803750,33050,33050,33100,33050,305
20230724,120400,20812718300,33050,33100,33100,33050,633
20230724,120300,20791778300,33050,33050,33100,33050,792
20230724,120200,20765586900,33050,33050,33100,33050,173
20230724,120100,20759864550,33050,33050,33100,33050,558
20230724,120000,20741407000,33100,33050,33100,33050,948
20230724,115900,20710050150,33050,33050,33050,33000,3973
20230724,115800,20578905700,33000,33050,33100,33000,4269
20230724,115700,20437801400,33050,33100,33150,33050,1933
20230724,115600,20373828600,33050,33050,33100,33050,1194
20230724,115500,20334316650,33100,33050,33100,33050,1028
20230724,115400,20300316050,33050,33000,33050,33000,3191
20230724,115300,20194880450,33000,33000,33050,33000,723
20230724,115200,20171011350,33050,33000,33050,33000,739
20230724,115100,20146598150,33050,33000,33050,33000,505
20230724,115000,20129931950,33050,33000,33050,33000,875
20230724,114900,20101051750,33000,33100,33150,32900,13561
20230724,114800,19653392550,33150,33100,33150,33100,690
20230724,114700,19630532100,33150,33150,33150,33100,624
20230724,114600,19609871250,33150,33150,33200,33100,999
20230724,114500,19576754850,33150,33150,33200,33150,2351
20230724,114400,19498728050,33150,33050,33150,33000,5771
20230724,114300,19307966650,33050,33100,33150,33050,5036
20230724,114200,19141239850,33100,33150,33150,33100,435
20230724,114100,19126835800,33150,33150,33150,33100,1322
20230724,114000,19083040050,33100,33100,33150,33100,329
20230724,113900,19072145100,33100,33100,33150,33100,688
20230724,113800,19049347050,33100,33150,33150,33100,489
20230724,113700,19033150900,33100,33100,33100,33050,656
20230724,113600,19011444400,33100,33100,33150,33100,1228
20230724,113500,18970797000,33100,33150,33150,33100,419
20230724,113400,18956923000,33100,33050,33150,33050,478
20230724,113300,18941099900,33100,33100,33100,33050,1465
20230724,113200,18892663350,33050,33200,33200,33050,5321
20230724,113100,18716353100,33200,33200,33200,33150,149
20230724,113000,18711412750,33150,33200,33250,33150,3155
20230724,112900,18606668300,33150,33150,33200,33150,278
20230724,112800,18597447450,33150,33150,33200,33150,2371
20230724,112700,18518843150,33200,33200,33200,33150,456
20230724,112600,18503712000,33200,33200,33200,33150,471
20230724,112500,18488080300,33150,33050,33200,33050,4006
20230724,112400,18355447550,33050,33050,33100,33050,1139
20230724,112300,18317792250,33100,33050,33100,33000,3571
20230724,112200,18199823050,33100,33000,33100,33000,6787
20230724,112100,17975574700,33050,33150,33150,33000,2835
20230724,112000,17881927450,33100,33100,33150,33100,1230
20230724,111900,17841209150,33100,33100,33150,33100,1966
20230724,111800,17776105850,33150,33150,33150,33100,1782
20230724,111700,17717073250,33150,33150,33200,33150,220
20230724,111600,17709778100,33150,33100,33200,33100,407
20230724,111500,17696278800,33100,33150,33200,33100,2818
20230724,111400,17602874150,33150,33100,33150,33100,387
20230724,111300,17590063700,33150,33200,33200,33100,2352
20230724,111200,17512088650,33200,33200,33250,33150,3255
20230724,111100,17404024600,33150,33150,33200,33150,1732
20230724,111000,17346586300,33150,33200,33200,33150,1075
20230724,110900,17310943400,33200,33150,33200,33150,235
20230724,110800,17303151450,33200,33150,33200,33150,979
20230724,110700,17270683200,33100,33250,33250,33100,10573
20230724,110600,16920003600,33250,33250,33250,33200,1084
20230724,110500,16883964800,33250,33200,33250,33200,1792
20230724,110400,16824453800,33200,33250,33250,33200,1584
20230724,110300,16771816500,33250,33250,33250,33200,2063
20230724,110200,16703223000,33200,33200,33250,33200,176
20230724,110100,16697378100,33200,33200,33250,33150,3021
20230724,110000,16597050150,33150,33150,33150,33100,698
20230724,105900,16573912050,33100,33100,33150,33100,821
20230724,105800,16546729100,33100,33150,33150,33100,241
20230724,105700,16538745950,33150,33150,33200,33150,1683
20230724,105600,16482953850,33150,33100,33150,33100,1213
20230724,105500,16442761650,33100,33100,33100,33000,4836
20230724,105400,16282839400,33050,33100,33100,33050,1072
20230724,105300,16247361900,33100,33050,33100,33050,2175
20230724,105200,16175416000,33000,33150,33150,33000,2591
20230724,105100,16089762050,33100,33250,33250,33100,6636
20230724,105000,15869470000,33200,33250,33250,33200,623
20230724,104900,15848766250,33250,33250,33250,33200,913
20230724,104800,15818425900,33200,33250,33250,33200,944
20230724,104700,15787060100,33250,33100,33250,33100,5530
20230724,104600,15603544950,33100,33100,33150,33100,778
20230724,104500,15577758800,33150,33100,33150,33050,2548
20230724,104400,15493426900,33100,33100,33100,33050,609
20230724,104300,15473280300,33050,33000,33050,32950,3461
20230724,104200,15359014550,33000,33000,33000,32950,649
20230724,104100,15337600050,33000,33000,33000,32950,1777
20230724,104000,15278959100,32950,32950,32950,32900,504
20230724,103900,15262358850,32950,32950,33000,32950,2130
20230724,103800,15192156050,32950,32950,33000,32950,1451
20230724,103700,15144303700,33000,33000,33000,32950,1107
20230724,103600,15107797700,33000,32950,33000,32900,2837
20230724,103500,15014343550,32950,33000,33000,32950,2278
20230724,103400,14939266900,32950,32950,33000,32900,1273
20230724,103300,14897318150,32900,32950,32950,32900,1145
20230724,103200,14859604600,32900,32950,32950,32900,108
20230724,103100,14856050800,32950,32850,32950,32800,2588
20230724,103000,14771048100,32850,32850,32850,32800,490
20230724,102900,14754952100,32850,32850,32900,32800,2184
20230724,102800,14683221050,32850,32900,32900,32850,1847
20230724,102700,14622542400,32900,32900,32900,32850,477
20230724,102600,14606855550,32900,32800,32900,32800,281
20230724,102500,14597627800,32800,32800,32850,32750,10516
20230724,102400,14252730000,32850,32800,32850,32800,897
20230724,102300,14223281100,32800,32900,32900,32800,2220
20230724,102200,14150363800,32900,32850,32900,32850,337
20230724,102100,14139276600,32900,32950,32950,32800,5115
20230724,102000,13971151900,32950,32950,33000,32950,2994
20230724,101900,13872495400,32950,32950,33000,32950,1302
20230724,101800,13829535200,33000,33000,33000,32950,1069
20230724,101700,13794259250,33000,33000,33000,32950,298
20230724,101600,13784425600,32950,33000,33000,32950,335
20230724,101500,13773381800,33000,33100,33100,33000,3131
20230724,101400,13669941950,33100,32950,33100,32950,8959
20230724,101300,13373866150,32950,32950,33000,32950,1541
20230724,101200,13323087200,32950,32900,33000,32900,3300
20230724,101100,13214416550,32900,33000,33000,32900,3903
20230724,101000,13085882450,33000,33000,33000,32950,501
20230724,100900,13069354850,32950,33000,33000,32950,478
20230724,100800,13053594600,33000,32900,33000,32900,5366
20230724,100700,12876842100,32900,32900,32900,32850,1593
20230724,100600,12824486050,32900,32850,32900,32850,928
20230724,100500,12793980050,32850,32800,32850,32800,3496
20230724,100400,12679185450,32850,32850,32850,32800,1377
20230724,100300,12633951750,32850,32850,32850,32800,305
20230724,100200,12623934150,32850,32800,32850,32800,148
20230724,100100,12619072450,32850,32900,32900,32800,1225
20230724,100000,12578792300,32900,32900,32900,32800,3550
20230724,095900,12462158850,32850,32850,32900,32850,645
20230724,095800,12440945300,32850,32900,32900,32850,1749
20230724,095700,12383421350,32900,32850,32900,32800,2490
20230724,095600,12301623750,32800,32850,32850,32800,2306
20230724,095500,12225884000,32800,32850,32850,32800,1267
20230724,095400,12184279100,32800,32800,32850,32750,445
20230724,095300,12169677200,32800,32800,32850,32700,7364
20230724,095200,11928378800,32850,32850,32850,32800,1342
20230724,095100,11884295050,32850,32800,32850,32800,4201
20230724,095000,11746417050,32800,32850,32850,32800,620
20230724,094900,11726052050,32800,32800,32850,32800,1660
20230724,094800,11671531800,32850,32850,32850,32800,2047
20230724,094700,11604302400,32800,32850,32850,32800,1888
20230724,094600,11542324800,32850,32750,32850,32750,4501
20230724,094500,11394723600,32750,32750,32750,32700,1519
20230724,094400,11344993100,32700,32700,32750,32700,430
20230724,094300,11330920100,32700,32700,32750,32700,504
20230724,094200,11314426050,32750,32650,32750,32600,3348
20230724,094100,11204995450,32700,32750,32750,32600,9186
20230724,094000,10905139200,32700,32700,32750,32700,2562
20230724,093900,10821340300,32700,32700,32750,32700,2548
20230724,093800,10737982650,32700,32700,32800,32700,1792
20230724,093700,10679329900,32750,32750,32800,32700,1551
20230724,093600,10628554750,32750,32800,32800,32700,5360
20230724,093500,10453007500,32800,32600,32800,32600,5267
20230724,093400,10280894450,32600,32600,32600,32550,1384
20230724,093300,10235787500,32600,32700,32700,32600,4473
20230724,093200,10089816900,32700,32700,32750,32650,2913
20230724,093100,9994559450,32700,32700,32750,32700,5851
20230724,093000,9803196850,32750,32750,32750,32700,1793
20230724,092900,9744506550,32750,32750,32750,32700,808
20230724,092800,9718045350,32650,32600,32750,32550,4987
20230724,092700,9555185850,32550,32600,32650,32550,6854
20230724,092600,9331556200,32600,32650,32700,32600,3308
20230724,092500,9223505450,32700,32650,32750,32650,3260
20230724,092400,9116941900,32650,32650,32750,32600,7492
20230724,092300,8872051950,32650,32600,32700,32600,3905
20230724,092200,8744623200,32600,32600,32650,32550,3211
20230724,092100,8639949100,32650,32550,32650,32500,4835
20230724,092000,8482404200,32550,32300,32600,32300,15321
20230724,091900,7985652500,32300,32250,32300,32250,1928
20230724,091800,7923383650,32250,32250,32350,32250,9502
20230724,091700,7616783600,32250,32200,32250,32200,6856
20230724,091600,7395869550,32250,32200,32300,32200,8350
20230724,091500,7126660500,32200,32250,32300,32200,4000
20230724,091400,6997758650,32250,32300,32350,32200,8972
20230724,091300,6708503250,32300,32350,32450,32200,28415
20230724,091200,5790921450,32350,32300,32400,32300,15406
20230724,091100,5292767900,32300,32500,32500,32300,10940
20230724,091000,4938487200,32500,32550,32550,32450,2413
20230724,090900,4860061850,32500,32450,32550,32400,14313
20230724,090800,4395225850,32450,32550,32550,32400,8441
20230724,090700,4121011500,32550,32450,32600,32450,7021
20230724,090600,3892608850,32450,32500,32600,32450,12388
20230724,090500,3489499300,32550,32750,32750,32500,14312
20230724,090400,3022900900,32750,32600,32800,32550,12822
20230724,090300,2603737900,32650,32900,32950,32500,17431
20230724,090200,2032695250,32900,33150,33150,32850,12757
20230724,090100,1611857150,33100,33150,33250,32950,26897
20230724,090000,721858450,33200,33500,33500,33100,21592