033240/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191400,5197449750,22000,22000,22000,22000,5377
20240722,191300,5197449750,22000,22000,22000,22000,0
20240722,191200,5197449750,22000,22000,22000,22000,0
20240722,191100,5197449750,22000,22000,22000,22000,0
20240722,191000,5197449750,22000,22000,22000,22000,0
20240722,190900,5197449750,22000,22000,22000,22000,0
20240722,190800,5197449750,22000,22000,22000,22000,0
20240722,190700,5197449750,22000,22000,22000,22000,0
20240722,190600,5197449750,22000,22000,22000,22000,0
20240722,190500,5197449750,22000,22000,22000,22000,0
20240722,190400,5197449750,22000,22000,22000,22000,0
20240722,190300,5197449750,22000,22000,22000,22000,0
20240722,190200,5197449750,22000,22000,22000,22000,0
20240722,190100,5197449750,22000,22000,22000,22000,0
20240722,190000,5197449750,22000,22000,22000,22000,0
20240722,185900,5197449750,22000,22000,22000,22000,0
20240722,185800,5197449750,22000,22000,22000,22000,0
20240722,185700,5197449750,22000,22000,22000,22000,0
20240722,185600,5197449750,22000,22000,22000,22000,0
20240722,185500,5197449750,22000,22000,22000,22000,0
20240722,185400,5197449750,22000,22000,22000,22000,0
20240722,185300,5197449750,22000,22000,22000,22000,0
20240722,185200,5197449750,22000,22000,22000,22000,0
20240722,185100,5197449750,22000,22000,22000,22000,0
20240722,185000,5197449750,22000,22000,22000,22000,0
20240722,184900,5197449750,22000,22000,22000,22000,0
20240722,184800,5197449750,22000,22000,22000,22000,0
20240722,184700,5197449750,22000,22000,22000,22000,0
20240722,184600,5197449750,22000,22000,22000,22000,0
20240722,184500,5197449750,22000,22000,22000,22000,0
20240722,184400,5197449750,22000,22000,22000,22000,5377
20240722,184300,5197449750,22000,22000,22000,22000,0
20240722,184200,5197449750,22000,22000,22000,22000,0
20240722,184100,5197449750,22000,22000,22000,22000,0
20240722,184000,5197449750,22000,22000,22000,22000,0
20240722,183900,5197449750,22000,22000,22000,22000,0
20240722,183800,5197449750,22000,22000,22000,22000,0
20240722,183700,5197449750,22000,22000,22000,22000,0
20240722,183600,5197449750,22000,22000,22000,22000,0
20240722,183500,5197449750,22000,22000,22000,22000,0
20240722,183400,5197449750,22000,22000,22000,22000,0
20240722,183300,5197449750,22000,22000,22000,22000,0
20240722,183200,5197449750,22000,22000,22000,22000,0
20240722,183100,5197449750,22000,22000,22000,22000,0
20240722,183000,5197449750,22000,22000,22000,22000,0
20240722,182900,5197449750,22000,22000,22000,22000,0
20240722,182800,5197449750,22000,22000,22000,22000,0
20240722,182700,5197449750,22000,22000,22000,22000,0
20240722,182600,5197449750,22000,22000,22000,22000,0
20240722,182500,5197449750,22000,22000,22000,22000,0
20240722,182400,5197449750,22000,22000,22000,22000,0
20240722,182300,5197449750,22000,22000,22000,22000,0
20240722,182200,5197449750,22000,22000,22000,22000,0
20240722,182100,5197449750,22000,22000,22000,22000,0
20240722,182000,5197449750,22000,22000,22000,22000,0
20240722,181900,5197449750,22000,22000,22000,22000,0
20240722,181800,5197449750,22000,22000,22000,22000,0
20240722,181700,5197449750,22000,22000,22000,22000,0
20240722,181600,5197449750,22000,22000,22000,22000,0
20240722,181500,5197449750,22000,22000,22000,22000,0
20240722,181400,5197449750,22000,22000,22000,22000,5377
20240722,181300,5197449750,22000,22000,22000,22000,0
20240722,181200,5197449750,22000,22000,22000,22000,0
20240722,181100,5197449750,22000,22000,22000,22000,0
20240722,181000,5197449750,22000,22000,22000,22000,0
20240722,180900,5197449750,22000,22000,22000,22000,0
20240722,180800,5197449750,22000,22000,22000,22000,0
20240722,180700,5197449750,22000,22000,22000,22000,0
20240722,180600,5197449750,22000,22000,22000,22000,0
20240722,180500,5197449750,22000,22000,22000,22000,0
20240722,180400,5197449750,22000,22000,22000,22000,0
20240722,180300,5197449750,22000,22000,22000,22000,0
20240722,180200,5197449750,22000,22000,22000,22000,0
20240722,180100,5197449750,22000,22000,22000,22000,0
20240722,180000,5197449750,22000,22000,22000,22000,0
20240722,175900,5197449750,22000,22000,22000,22000,0
20240722,175800,5197449750,22000,22000,22000,22000,0
20240722,175700,5197449750,22000,22000,22000,22000,0
20240722,175600,5197449750,22000,22000,22000,22000,0
20240722,175500,5197449750,22000,22000,22000,22000,0
20240722,175400,5197449750,22000,22000,22000,22000,0
20240722,175300,5197449750,22000,22000,22000,22000,0
20240722,175200,5197449750,22000,22000,22000,22000,0
20240722,175100,5197449750,22000,22000,22000,22000,0
20240722,175000,5197449750,22000,22000,22000,22000,0
20240722,174900,5197449750,22000,22000,22000,22000,0
20240722,174800,5197449750,22000,22000,22000,22000,0
20240722,174700,5197449750,22000,22000,22000,22000,0
20240722,174600,5197449750,22000,22000,22000,22000,0
20240722,174500,5197449750,22000,22000,22000,22000,0
20240722,174400,5197449750,22000,22000,22000,22000,5377
20240722,174300,5197449750,22000,22000,22000,22000,0
20240722,174200,5197449750,22000,22000,22000,22000,0
20240722,174100,5197449750,22000,22000,22000,22000,0
20240722,174000,5197449750,22000,22000,22000,22000,0
20240722,173900,5197449750,22000,22000,22000,22000,0
20240722,173800,5197449750,22000,22000,22000,22000,0
20240722,173700,5197449750,22000,22000,22000,22000,0
20240722,173600,5197449750,22000,22000,22000,22000,0
20240722,173500,5197449750,22000,22000,22000,22000,0
20240722,173400,5197449750,22000,22000,22000,22000,0
20240722,173300,5197449750,22000,22000,22000,22000,0
20240722,173200,5197449750,22000,22000,22000,22000,0
20240722,173100,5197449750,22000,22000,22000,22000,0
20240722,173000,5197449750,22000,22000,22000,22000,0
20240722,172900,5197449750,22000,22000,22000,22000,0
20240722,172800,5197449750,22000,22000,22000,22000,0
20240722,172700,5197449750,22000,22000,22000,22000,0
20240722,172600,5197449750,22000,22000,22000,22000,0
20240722,172500,5197449750,22000,22000,22000,22000,0
20240722,172400,5197449750,22000,22000,22000,22000,0
20240722,172300,5197449750,22000,22000,22000,22000,0
20240722,172200,5197449750,22000,22000,22000,22000,0
20240722,172100,5197449750,22000,22000,22000,22000,0
20240722,172000,5197449750,22000,22000,22000,22000,0
20240722,171900,5197449750,22000,22000,22000,22000,0
20240722,171800,5197449750,22000,22000,22000,22000,0
20240722,171700,5197449750,22000,22000,22000,22000,0
20240722,171600,5197449750,22000,22000,22000,22000,0
20240722,171500,5197449750,22000,22000,22000,22000,0
20240722,171400,5197449750,22000,22000,22000,22000,5377
20240722,171300,5197449750,22000,22000,22000,22000,0
20240722,171200,5197449750,22000,22000,22000,22000,0
20240722,171100,5197449750,22000,22000,22000,22000,0
20240722,171000,5197449750,22000,22000,22000,22000,0
20240722,170900,5197449750,22000,22000,22000,22000,0
20240722,170800,5197449750,22000,22000,22000,22000,0
20240722,170700,5197449750,22000,22000,22000,22000,0
20240722,170600,5197449750,22000,22000,22000,22000,0
20240722,170500,5197449750,22000,22000,22000,22000,0
20240722,170400,5197449750,22000,22000,22000,22000,0
20240722,170300,5197449750,22000,22000,22000,22000,0
20240722,170200,5197449750,22000,22000,22000,22000,0
20240722,170100,5197449750,22000,22000,22000,22000,0
20240722,170000,5197449750,22000,22000,22000,22000,0
20240722,165900,5197449750,22000,22000,22000,22000,0
20240722,165800,5197449750,22000,22000,22000,22000,0
20240722,165700,5197449750,22000,22000,22000,22000,0
20240722,165600,5197449750,22000,22000,22000,22000,0
20240722,165500,5197449750,22000,22000,22000,22000,0
20240722,165400,5197449750,22000,22000,22000,22000,0
20240722,165300,5197449750,22000,22000,22000,22000,0
20240722,165200,5197449750,22000,22000,22000,22000,0
20240722,165100,5197449750,22000,22000,22000,22000,0
20240722,165000,5197449750,22000,22000,22000,22000,0
20240722,164900,5197449750,22000,22000,22000,22000,0
20240722,164800,5197449750,22000,22000,22000,22000,0
20240722,164700,5197449750,22000,22000,22000,22000,0
20240722,164600,5197449750,22000,22000,22000,22000,0
20240722,164500,5197449750,22000,22000,22000,22000,0
20240722,164400,5197449750,22000,22000,22000,22000,5377
20240722,164300,5197449750,22000,22000,22000,22000,0
20240722,164200,5197449750,22000,22000,22000,22000,0
20240722,164100,5197449750,22000,22000,22000,22000,0
20240722,164000,5197449750,22000,22000,22000,22000,0
20240722,163900,5197449750,22000,22000,22000,22000,0
20240722,163800,5197449750,22000,22000,22000,22000,0
20240722,163700,5197449750,22000,22000,22000,22000,0
20240722,163600,5197449750,22000,22000,22000,22000,0
20240722,163500,5197449750,22000,22000,22000,22000,0
20240722,163400,5197449750,22000,22000,22000,22000,0
20240722,163300,5197449750,22000,22000,22000,22000,0
20240722,163200,5197449750,22000,22000,22000,22000,0
20240722,163100,5197449750,22000,22000,22000,22000,0
20240722,163000,5197449750,22000,22000,22000,22000,0
20240722,162900,5197449750,22000,22000,22000,22000,0
20240722,162800,5197449750,22000,22000,22000,22000,0
20240722,162700,5197449750,22000,22000,22000,22000,0
20240722,162600,5197449750,22000,22000,22000,22000,0
20240722,162500,5197449750,22000,22000,22000,22000,0
20240722,162400,5197449750,22000,22000,22000,22000,0
20240722,162300,5197449750,22000,22000,22000,22000,0
20240722,162200,5197449750,22000,22000,22000,22000,0
20240722,162100,5197449750,22000,22000,22000,22000,0
20240722,162000,5197449750,22000,22000,22000,22000,0
20240722,161900,5197449750,22000,22000,22000,22000,0
20240722,161800,5197449750,22000,22000,22000,22000,0
20240722,161700,5197449750,22000,22000,22000,22000,0
20240722,161600,5197449750,22000,22000,22000,22000,0
20240722,161500,5197449750,22000,22000,22000,22000,0
20240722,161400,5197449750,22000,22000,22000,22000,5377
20240722,161300,5197449750,22000,22000,22000,22000,0
20240722,161200,5197449750,22000,22000,22000,22000,0
20240722,161100,5197449750,22000,22000,22000,22000,0
20240722,161000,5197449750,22000,22000,22000,22000,0
20240722,160900,5197449750,22000,22000,22000,22000,0
20240722,160800,5197449750,22000,22000,22000,22000,0
20240722,160700,5197449750,22000,22000,22000,22000,0
20240722,160600,5197449750,22000,22000,22000,22000,0
20240722,160500,5197449750,22000,22000,22000,22000,0
20240722,160400,5197449750,22000,22000,22000,22000,0
20240722,160300,5197449750,22000,22000,22000,22000,0
20240722,160200,5197449750,22000,22000,22000,22000,0
20240722,160100,5197449750,22000,22000,22000,22000,0
20240722,160000,5197449750,22000,22000,22000,22000,0
20240722,155900,5197449750,22000,22000,22000,22000,0
20240722,155800,5197449750,22000,22000,22000,22000,0
20240722,155700,5197449750,22000,22000,22000,22000,0
20240722,155600,5197449750,22000,22000,22000,22000,0
20240722,155500,5197449750,22000,22000,22000,22000,0
20240722,155400,5197449750,22000,22000,22000,22000,0
20240722,155300,5197449750,22000,22000,22000,22000,0
20240722,155200,5197449750,22000,22000,22000,22000,0
20240722,155100,5197449750,22000,22000,22000,22000,0
20240722,155000,5197449750,22000,22000,22000,22000,0
20240722,154900,5197449750,22000,22000,22000,22000,0
20240722,154800,5197449750,22000,22000,22000,22000,0
20240722,154700,5197449750,22000,22000,22000,22000,0
20240722,154600,5197449750,22000,22000,22000,22000,0
20240722,154500,5197449750,22000,22000,22000,22000,0
20240722,154400,5197449750,22000,22000,22000,22000,5377
20240722,154300,5197449750,22000,22000,22000,22000,0
20240722,154200,5197449750,22000,22000,22000,22000,0
20240722,154100,5197449750,22000,22000,22000,22000,0
20240722,154000,5197449750,22000,22000,22000,22000,0
20240722,153900,5197449750,22000,22000,22000,22000,0
20240722,153800,5197449750,22000,22000,22000,22000,0
20240722,153700,5197449750,22000,22000,22000,22000,0
20240722,153600,5197449750,22000,22000,22000,22000,0
20240722,153500,5197449750,22000,22000,22000,22000,0
20240722,153400,5197449750,22000,22000,22000,22000,0
20240722,153300,5197449750,22000,22000,22000,22000,0
20240722,153200,5197449750,22000,22000,22000,22000,0
20240722,153100,5197449750,22000,22000,22000,22000,0
20240722,153000,5197449750,22000,22000,22000,22000,5377
20240722,152900,5079155750,22050,22050,22050,22050,0
20240722,152800,5079155750,22050,22050,22050,22050,0
20240722,152700,5079155750,22050,22050,22050,22050,0
20240722,152600,5079155750,22050,22050,22050,22050,0
20240722,152500,5079155750,22050,22050,22050,22050,0
20240722,152400,5079155750,22050,22050,22050,22050,0
20240722,152300,5079155750,22050,22050,22050,22050,0
20240722,152200,5079155750,22050,22050,22050,22050,0
20240722,152100,5079155750,22050,22050,22050,22050,0
20240722,152000,5079155750,22050,22050,22050,22050,0
20240722,151900,5079155750,22050,22050,22050,22000,192
20240722,151800,5074922200,22050,22000,22050,22000,718
20240722,151700,5059091050,22050,22000,22050,22000,336
20240722,151600,5051698800,22000,22000,22050,22000,848
20240722,151500,5033040300,22000,22050,22050,22000,1328
20240722,151400,5003759950,22050,22050,22100,22050,204
20240722,151300,4999259200,22050,22100,22100,22050,192
20240722,151200,4995024100,22100,22050,22100,22050,103
20240722,151100,4992752850,22050,22050,22100,22000,243
20240722,151000,4987394900,22050,22100,22100,22050,2212
20240722,150900,4938618050,22050,22050,22100,22050,67
20240722,150800,4937140500,22050,22000,22050,22000,488
20240722,150700,4926389300,22000,22000,22050,22000,2202
20240722,150600,4877945200,22000,22050,22050,22000,400
20240722,150500,4869129700,22000,22000,22050,22000,128
20240722,150400,4866313100,22050,22000,22050,22000,150
20240722,150300,4863012700,22000,22050,22050,22000,3122
20240722,150200,4794322450,22050,22050,22100,22050,1262
20240722,150100,4766493400,22050,22100,22100,22050,921
20240722,150000,4746142700,22150,22100,22150,22100,282
20240722,145900,4739909850,22100,22150,22150,22100,221
20240722,145800,4735022750,22100,22100,22100,22100,97
20240722,145700,4732879050,22150,22100,22150,22100,218
20240722,145600,4728060950,22150,22150,22150,22100,498
20240722,145500,4717033700,22100,22100,22150,22100,131
20240722,145400,4714138550,22100,22100,22150,22100,157
20240722,145300,4710665850,22100,22050,22100,22000,1001
20240722,145200,4688574200,22000,22100,22100,22000,3619
20240722,145100,4608779150,22100,22050,22100,22050,389
20240722,145000,4600182850,22050,22050,22100,22050,145
20240722,144900,4596984100,22050,22050,22050,22050,118
20240722,144800,4594382200,22050,22100,22100,22050,424
20240722,144700,4585017500,22050,22100,22100,22050,190
20240722,144600,4580825400,22150,22100,22150,22100,299
20240722,144500,4574214100,22100,22100,22100,22100,1021
20240722,144400,4551650000,22100,22100,22150,22100,308
20240722,144300,4544841700,22100,22100,22100,22100,84
20240722,144200,4542985300,22100,22100,22100,22100,64
20240722,144100,4541570900,22100,22100,22100,22100,172
20240722,144000,4537769700,22100,22100,22100,22100,27
20240722,143900,4537173000,22100,22100,22150,22100,617
20240722,143800,4523537050,22100,22100,22150,22100,63
20240722,143700,4522144700,22100,22100,22100,22100,141
20240722,143600,4519028600,22100,22100,22150,22100,178
20240722,143500,4515094600,22150,22150,22150,22100,46
20240722,143400,4514076250,22150,22100,22150,22100,207
20240722,143300,4509499550,22100,22100,22100,22100,122
20240722,143200,4506803350,22100,22100,22100,22100,25
20240722,143100,4506250850,22150,22100,22150,22100,163
20240722,143000,4502648250,22100,22100,22100,22100,73
20240722,142900,4501034950,22100,22100,22100,22100,184
20240722,142800,4496968550,22100,22100,22100,22100,238
20240722,142700,4491708750,22100,22100,22150,22100,81
20240722,142600,4489918400,22100,22100,22100,22100,119
20240722,142500,4487288500,22100,22100,22150,22100,61
20240722,142400,4485940300,22100,22100,22100,22100,201
20240722,142300,4481498200,22100,22100,22100,22100,95
20240722,142200,4479398700,22100,22150,22150,22100,716
20240722,142100,4463542250,22200,22100,22200,22100,451
20240722,142000,4453557800,22100,22100,22100,22100,183
20240722,141900,4449513500,22100,22100,22100,22100,405
20240722,141800,4440563000,22100,22100,22100,22100,118
20240722,141700,4437955200,22100,22100,22100,22100,121
20240722,141600,4435281100,22100,22150,22150,22100,105
20240722,141500,4432960150,22150,22150,22150,22150,56
20240722,141400,4431719750,22150,22100,22150,22100,422
20240722,141300,4422382400,22100,22100,22150,22100,60
20240722,141200,4421056200,22100,22100,22100,22100,96
20240722,141100,4418934600,22100,22100,22150,22100,169
20240722,141000,4415193650,22100,22100,22150,22100,61
20240722,140900,4413845500,22100,22050,22150,22050,104
20240722,140800,4411547300,22050,22050,22100,22050,117
20240722,140700,4408967350,22100,22050,22100,22050,120
20240722,140600,4406321200,22050,22100,22200,22050,219
20240722,140500,4401477250,22050,22100,22100,22050,181
20240722,140400,4397482950,22050,22050,22100,22050,101
20240722,140300,4395255650,22050,22050,22050,22050,59
20240722,140200,4393954700,22100,22050,22100,22050,147
20240722,140100,4390712300,22050,22050,22100,22050,149
20240722,140000,4387425750,22050,22100,22100,22050,78
20240722,135900,4385702750,22100,22100,22150,22100,188
20240722,135800,4381547900,22050,22100,22100,22050,204
20240722,135700,4377044650,22050,22050,22150,22050,334
20240722,135600,4369659100,22050,22050,22050,22000,1862
20240722,135500,4328602850,22000,22000,22050,22000,1230
20240722,135400,4301492400,22000,22000,22050,22000,247
20240722,135300,4296058350,22050,22000,22050,22000,30
20240722,135200,4295398250,22000,22050,22100,22000,499
20240722,135100,4284397000,22050,22050,22050,22050,52
20240722,135000,4283250400,22050,22100,22100,22050,238
20240722,134900,4277996300,22050,22050,22100,22050,132
20240722,134800,4275085650,22050,22050,22050,22050,93
20240722,134700,4273035000,22050,22050,22050,22050,121
20240722,134600,4270366950,22100,22050,22100,22050,341
20240722,134500,4262847850,22100,22050,22100,22050,188
20240722,134400,4258700850,22050,22050,22100,22050,109
20240722,134300,4256297250,22050,22050,22050,22050,8
20240722,134200,4256120850,22150,22000,22150,22000,547
20240722,134100,4244042750,22000,22000,22050,22000,66
20240722,134000,4242590500,22000,22000,22050,22000,106
20240722,133900,4240258450,22000,22000,22000,22000,122
20240722,133800,4237574450,22000,22000,22000,22000,172
20240722,133700,4233790450,22000,22050,22050,22000,124
20240722,133600,4231061700,22000,22050,22050,22000,296
20240722,133500,4224537750,22000,22000,22000,22000,148
20240722,133400,4221281750,22000,22000,22000,22000,85
20240722,133300,4219411750,22000,22000,22050,22000,74
20240722,133200,4217783550,22000,21950,22000,21950,750
20240722,133100,4201286150,21950,21950,22000,21950,86
20240722,133000,4199398350,22000,22000,22000,21950,111
20240722,132900,4196959300,21950,21950,22000,21950,146
20240722,132800,4193753750,21950,21950,22000,21950,269
20240722,132700,4187846350,21950,21950,22000,21950,153
20240722,132600,4184483900,22000,21950,22000,21950,72
20240722,132500,4182903000,21950,21950,22000,21950,219
20240722,132400,4178094950,21950,21950,22000,21950,36
20240722,132300,4177304500,22000,21950,22000,21950,128
20240722,132200,4174494850,21950,21950,21950,21950,150
20240722,132100,4171202350,21950,21950,21950,21950,80
20240722,132000,4169446350,22000,22000,22000,21950,119
20240722,131900,4166833900,21950,21950,21950,21950,121
20240722,131800,4164177950,21950,21950,22000,21950,193
20240722,131700,4159941550,21950,22000,22000,21900,1760
20240722,131600,4121348200,21950,21900,22000,21900,189
20240722,131500,4117201950,21950,21900,21950,21900,380
20240722,131400,4108868400,21950,21900,21950,21900,245
20240722,131300,4103502350,21850,21900,21900,21850,279
20240722,131200,4097395450,21900,21950,22000,21850,2249
20240722,131100,4048149600,21950,21900,21950,21900,399
20240722,131000,4039394250,21950,21900,21950,21900,281
20240722,130900,4033237000,21900,21950,22000,21850,2236
20240722,130800,3984305750,21950,21950,22000,21950,137
20240722,130700,3981297850,21950,21950,21950,21950,31
20240722,130600,3980617400,21950,21900,22000,21900,349
20240722,130500,3972959900,21950,21950,21950,21900,249
20240722,130400,3967499300,21950,22050,22050,21900,2059
20240722,130300,3922381600,21950,22000,22050,21950,673
20240722,130200,3907577850,22000,22000,22050,22000,636
20240722,130100,3893585750,22000,21950,22050,21950,927
20240722,130000,3873217400,21950,21950,22000,21900,1755
20240722,125900,3834698400,21950,21950,22000,21950,578
20240722,125800,3822008800,21950,22000,22000,21950,1267
20240722,125700,3794178800,22000,22000,22050,22000,168
20240722,125600,3790482700,22000,22000,22050,22000,308
20240722,125500,3783706650,22000,22000,22050,22000,1042
20240722,125400,3760782300,22000,22050,22050,22000,5678
20240722,125300,3635842800,22050,22000,22050,22000,169
20240722,125200,3632119800,22050,22000,22050,22000,479
20240722,125100,3621578950,22050,22050,22050,22000,297
20240722,125000,3615035250,22050,22050,22050,22000,365
20240722,124900,3606992250,22050,22050,22100,22050,163
20240722,124800,3603398050,22050,22000,22050,22000,796
20240722,124700,3585850300,22000,22050,22050,22000,1424
20240722,124600,3554452900,22050,22050,22050,22000,601
20240722,124500,3541206250,22050,22050,22100,22050,208
20240722,124400,3536618350,22050,22050,22050,22000,1932
20240722,124300,3494017800,22050,22100,22100,22000,5764
20240722,124200,3366851750,22150,22100,22150,22100,2080
20240722,124100,3320883500,22100,22150,22150,22100,3255
20240722,124000,3248824700,22150,22150,22150,22150,155
20240722,123900,3245391450,22200,22200,22250,22200,169
20240722,123800,3241639600,22200,22200,22200,22150,110
20240722,123700,3239200350,22150,22150,22200,22150,419
20240722,123600,3229899700,22150,22200,22200,22150,699
20240722,123500,3214413850,22200,22200,22200,22200,56
20240722,123400,3213170650,22200,22200,22200,22200,187
20240722,123300,3209019250,22200,22200,22200,22200,135
20240722,123200,3206022250,22200,22200,22200,22200,221
20240722,123100,3201116050,22200,22200,22200,22200,125
20240722,123000,3198341050,22200,22200,22250,22200,144
20240722,122900,3195142050,22200,22200,22200,22200,346
20240722,122800,3187460850,22200,22150,22200,22150,345
20240722,122700,3179808100,22150,22150,22200,22150,115
20240722,122600,3177259500,22200,22150,22200,22150,152
20240722,122500,3173891950,22150,22150,22200,22150,102
20240722,122400,3171632350,22150,22150,22200,22150,482
20240722,122300,3160939350,22150,22150,22200,22150,190
20240722,122200,3156730800,22150,22150,22150,22150,27
20240722,122100,3156132750,22150,22150,22200,22150,160
20240722,122000,3152588650,22200,22150,22200,22150,1398
20240722,121900,3121589450,22150,22200,22200,22150,209
20240722,121800,3116959050,22150,22150,22200,22150,330
20240722,121700,3109649200,22150,22200,22200,22150,163
20240722,121600,3106038700,22200,22200,22200,22150,441
20240722,121500,3096249000,22200,22200,22250,22200,367
20240722,121400,3088101550,22200,22200,22200,22200,846
20240722,121300,3069320350,22200,22200,22250,22200,147
20240722,121200,3066056900,22200,22200,22250,22200,146
20240722,121100,3062813200,22200,22200,22200,22200,105
20240722,121000,3060482200,22200,22200,22250,22200,1187
20240722,120900,3034130750,22200,22250,22250,22200,379
20240722,120800,3025703150,22300,22250,22300,22250,361
20240722,120700,3017670850,22250,22250,22300,22250,266
20240722,120600,3011745850,22250,22250,22250,22250,127
20240722,120500,3008920100,22250,22250,22250,22250,48
20240722,120400,3007852100,22250,22300,22300,22250,319
20240722,120300,3000750850,22300,22250,22300,22250,99
20240722,120200,2998547100,22250,22250,22300,22250,1750
20240722,120100,2959608900,22250,22300,22300,22250,2592
20240722,120000,2901933850,22300,22300,22300,22300,183
20240722,115900,2897852950,22300,22300,22300,22300,327
20240722,115800,2890560850,22300,22300,22350,22300,185
20240722,115700,2886435050,22300,22250,22300,22250,2028
20240722,115600,2841292750,22250,22250,22250,22250,106
20240722,115500,2838934250,22250,22250,22300,22250,91
20240722,115400,2836909100,22250,22250,22300,22250,164
20240722,115300,2833259350,22250,22250,22300,22250,81
20240722,115200,2831456600,22250,22250,22250,22250,122
20240722,115100,2828742100,22250,22200,22250,22200,110
20240722,115000,2826298600,22200,22200,22250,22200,125
20240722,114900,2823523400,22200,22250,22250,22200,138
20240722,114800,2820456600,22200,22200,22250,22200,178
20240722,114700,2816504650,22250,22250,22250,22200,170
20240722,114600,2812728250,22200,22250,22250,22200,100
20240722,114500,2810504800,22250,22200,22250,22200,113
20240722,114400,2807995800,22200,22250,22250,22200,143
20240722,114300,2804818550,22200,22200,22250,22200,107
20240722,114200,2802442600,22150,22100,22200,22100,1736
20240722,114100,2763911750,22150,22200,22200,22100,187
20240722,114000,2759769350,22200,22150,22200,22100,2229
20240722,113900,2710397400,22150,22200,22200,22150,503
20240722,113800,2699246650,22200,22200,22250,22200,1616
20240722,113700,2663356400,22200,22250,22250,22200,548
20240722,113600,2651170100,22200,22250,22300,22200,2913
20240722,113500,2586359350,22250,22250,22300,22250,1790
20240722,113400,2546529650,22250,22250,22300,22250,189
20240722,113300,2542324050,22300,22250,22300,22250,261
20240722,113200,2536508000,22250,22250,22300,22250,220
20240722,113100,2531612950,22300,22350,22350,22300,2800
20240722,113000,2469163650,22350,22350,22350,22300,2067
20240722,112900,2422980800,22400,22350,22400,22350,163
20240722,112800,2419332700,22350,22350,22400,22350,385
20240722,112700,2410725300,22350,22400,22400,22350,608
20240722,112600,2397134850,22400,22400,22450,22400,621
20240722,112500,2383204450,22400,22400,22450,22400,380
20240722,112400,2374692400,22400,22400,22450,22400,3460
20240722,112300,2297187400,22400,22450,22450,22400,114
20240722,112200,2294630750,22450,22450,22450,22450,647
20240722,112100,2280105600,22450,22450,22500,22450,631
20240722,112000,2265938650,22450,22450,22450,22450,97
20240722,111900,2263761000,22450,22500,22500,22400,665
20240722,111800,2248824450,22450,22450,22450,22450,222
20240722,111700,2243840550,22450,22450,22450,22450,318
20240722,111600,2236701450,22450,22500,22500,22450,1068
20240722,111500,2212723650,22450,22450,22450,22450,161
20240722,111400,2209109200,22500,22450,22500,22450,85
20240722,111300,2207200850,22450,22450,22450,22450,104
20240722,111200,2204866050,22450,22450,22500,22450,111
20240722,111100,2202374000,22450,22450,22450,22450,111
20240722,111000,2199882050,22450,22500,22500,22450,79
20240722,110900,2198108400,22450,22450,22500,22450,120
20240722,110800,2195414300,22450,22450,22500,22450,768
20240722,110700,2178172500,22500,22450,22500,22450,365
20240722,110600,2169963200,22450,22450,22450,22450,115
20240722,110500,2167381450,22450,22450,22500,22450,215
20240722,110400,2162554650,22450,22450,22500,22450,68
20240722,110300,2161027950,22450,22450,22450,22450,114
20240722,110200,2158468650,22450,22450,22450,22450,73
20240722,110100,2156829800,22450,22450,22500,22450,180
20240722,110000,2152788750,22450,22450,22500,22450,203
20240722,105900,2148226900,22450,22450,22450,22450,23
20240722,105800,2147710550,22450,22450,22450,22450,895
20240722,105700,2127617800,22450,22450,22450,22450,45
20240722,105600,2126607550,22450,22450,22450,22450,118
20240722,105500,2123958450,22450,22450,22450,22450,178
20240722,105400,2119962350,22450,22450,22450,22450,15
20240722,105300,2119625600,22450,22450,22450,22450,134
20240722,105200,2116617300,22450,22450,22450,22450,332
20240722,105100,2109163900,22450,22450,22450,22450,134
20240722,105000,2106155600,22450,22450,22450,22450,135
20240722,104900,2103124850,22450,22450,22500,22450,53
20240722,104800,2101934950,22450,22450,22500,22400,260
20240722,104700,2096099350,22450,22450,22500,22450,73
20240722,104600,2094460350,22450,22450,22450,22450,102
20240722,104500,2092170450,22450,22450,22500,22450,242
20240722,104400,2086735050,22450,22500,22500,22450,48
20240722,104300,2085656950,22500,22450,22500,22400,479
20240722,104200,2074903900,22400,22400,22450,22400,233
20240722,104100,2069683650,22450,22400,22450,22400,4091
20240722,104000,1977844700,22400,22450,22500,22400,1691
20240722,103900,1939889000,22450,22450,22450,22450,116
20240722,103800,1937284800,22450,22450,22500,22450,186
20240722,103700,1933104550,22450,22450,22500,22450,1269
20240722,103600,1904615450,22500,22450,22500,22450,457
20240722,103500,1894355750,22450,22450,22450,22450,602
20240722,103400,1880840850,22450,22450,22500,22450,624
20240722,103300,1866831700,22450,22450,22500,22450,87
20240722,103200,1864878050,22450,22450,22500,22450,119
20240722,103100,1862206250,22500,22500,22550,22450,391
20240722,103000,1853409150,22500,22500,22500,22500,66
20240722,102900,1851924150,22500,22500,22500,22500,148
20240722,102800,1848594150,22550,22500,22550,22500,163
20240722,102700,1844926450,22550,22450,22550,22450,769
20240722,102600,1827619300,22450,22450,22500,22450,880
20240722,102500,1807826300,22450,22450,22500,22450,855
20240722,102400,1788631200,22450,22500,22500,22450,4702
20240722,102300,1682847450,22550,22550,22550,22500,982
20240722,102200,1660727950,22500,22500,22550,22500,418
20240722,102100,1651317650,22500,22550,22550,22500,254
20240722,102000,1645594300,22500,22500,22550,22500,266
20240722,101900,1639608000,22500,22500,22550,22500,289
20240722,101800,1633104500,22500,22600,22600,22500,2855
20240722,101700,1568679100,22600,22600,22600,22600,77
20240722,101600,1566938900,22650,22600,22650,22600,1586
20240722,101500,1531089900,22600,22600,22650,22600,1093
20240722,101400,1506334950,22650,22600,22650,22600,1084
20240722,101300,1481790350,22600,22600,22650,22600,351
20240722,101200,1473842250,22600,22600,22650,22600,834
20240722,101100,1454959350,22600,22600,22650,22600,98
20240722,101000,1452744500,22600,22600,22700,22600,182
20240722,100900,1448631200,22600,22600,22650,22600,230
20240722,100800,1443431000,22600,22550,22600,22550,341
20240722,100700,1435726250,22550,22550,22600,22550,155
20240722,100600,1432226500,22550,22550,22600,22550,579
20240722,100500,1419169800,22550,22550,22550,22550,20
20240722,100400,1418718800,22550,22550,22550,22500,1150
20240722,100300,1392787150,22500,22550,22550,22500,707
20240722,100200,1376858050,22550,22550,22550,22500,201
20240722,100100,1372328200,22500,22500,22550,22500,658
20240722,100000,1357508100,22500,22500,22550,22500,603
20240722,095900,1343915500,22500,22500,22550,22500,909
20240722,095800,1323462950,22500,22500,22550,22450,1038
20240722,095700,1300108050,22500,22500,22500,22400,554
20240722,095600,1287671550,22450,22500,22500,22400,984
20240722,095500,1265622950,22450,22450,22500,22400,925
20240722,095400,1244896800,22450,22400,22500,22400,190
20240722,095300,1240631300,22500,22500,22550,22400,3996
20240722,095200,1150846300,22450,22550,22550,22450,831
20240722,095100,1132142650,22550,22500,22550,22500,158
20240722,095000,1128587600,22500,22450,22500,22450,566
20240722,094900,1115854600,22450,22550,22550,22450,1050
20240722,094800,1092237000,22500,22650,22650,22500,6221
20240722,094700,951981400,22650,22800,22800,22650,72
20240722,094600,950350300,22650,22650,22750,22600,1135
20240722,094500,924632700,22600,22600,22650,22550,348
20240722,094400,916779250,22550,22750,22750,22550,4699
20240722,094300,810539100,22750,22750,22750,22750,164
20240722,094200,806808100,22750,22800,22850,22750,588
20240722,094100,793413700,22800,22800,22800,22800,13
20240722,094000,793117300,22750,22800,22800,22750,655
20240722,093900,778190050,22800,22900,22900,22800,967
20240722,093800,756120100,22900,23000,23000,22900,2501
20240722,093700,698803000,23000,22950,23000,22950,232
20240722,093600,693476050,22950,22950,23050,22950,303
20240722,093500,686516550,23000,23050,23050,22950,10175
20240722,093400,452353550,23100,23100,23150,23050,4022
20240722,093300,359449650,23150,23150,23150,23100,281
20240722,093200,352955750,23150,23150,23150,23150,3153
20240722,093100,279963800,23150,23200,23200,23150,14
20240722,093000,279639550,23200,23150,23200,23150,95
20240722,092900,277435700,23150,23200,23200,23150,4
20240722,092800,277343000,23150,23150,23150,23150,4
20240722,092700,277250400,23200,23150,23200,23150,4
20240722,092600,277157750,23150,23150,23200,23150,226
20240722,092500,271925800,23150,23200,23200,23150,41
20240722,092400,270975900,23200,23200,23200,23200,1402
20240722,092300,238449500,23200,23200,23200,23200,300
20240722,092200,231489500,23200,23250,23250,23200,1132
20240722,092100,205223300,23250,23300,23300,23250,1603
20240722,092000,167933600,23300,23300,23300,23250,655
20240722,091900,152695350,23300,23300,23350,23300,993
20240722,091800,129553450,23300,23300,23300,23250,416
20240722,091700,119860800,23300,23250,23300,23250,96
20240722,091600,117625650,23250,23300,23300,23250,103
20240722,091500,115225900,23250,23250,23250,23250,3
20240722,091400,115156150,23250,23250,23250,23250,88
20240722,091300,113110150,23250,23250,23250,23250,123
20240722,091200,110250400,23250,23250,23250,23250,10
20240722,091100,110017900,23250,23300,23300,23250,406
20240722,091000,100568400,23300,23300,23300,23300,4
20240722,090900,100475200,23250,23300,23300,23250,56
20240722,090800,99173100,23300,23250,23300,23250,188
20240722,090700,94802000,23250,23250,23300,23250,382
20240722,090600,85920400,23250,23300,23300,23250,73
20240722,090500,84219650,23300,23200,23300,23200,483
20240722,090400,72989800,23250,23150,23250,23150,2
20240722,090300,72943400,23150,23150,23150,23100,655
20240722,090200,57800800,23150,23100,23150,23100,224
20240722,090100,52625650,23100,23150,23150,23100,1013
20240722,090000,29215100,23150,23200,23200,23100,1261