KissMeData/001060/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,183300,3169929050,31950,31950,31950,31950,3492
20240722,183200,3169929050,31950,31950,31950,31950,0
20240722,183100,3169929050,31950,31950,31950,31950,0
20240722,183000,3169929050,31950,31950,31950,31950,0
20240722,182900,3169929050,31950,31950,31950,31950,0
20240722,182800,3169929050,31950,31950,31950,31950,0
20240722,182700,3169929050,31950,31950,31950,31950,0
20240722,182600,3169929050,31950,31950,31950,31950,0
20240722,182500,3169929050,31950,31950,31950,31950,0
20240722,182400,3169929050,31950,31950,31950,31950,0
20240722,182300,3169929050,31950,31950,31950,31950,0
20240722,182200,3169929050,31950,31950,31950,31950,0
20240722,182100,3169929050,31950,31950,31950,31950,0
20240722,182000,3169929050,31950,31950,31950,31950,0
20240722,181900,3169929050,31950,31950,31950,31950,0
20240722,181800,3169929050,31950,31950,31950,31950,0
20240722,181700,3169929050,31950,31950,31950,31950,0
20240722,181600,3169929050,31950,31950,31950,31950,0
20240722,181500,3169929050,31950,31950,31950,31950,0
20240722,181400,3169929050,31950,31950,31950,31950,0
20240722,181300,3169929050,31950,31950,31950,31950,0
20240722,181200,3169929050,31950,31950,31950,31950,0
20240722,181100,3169929050,31950,31950,31950,31950,0
20240722,181000,3169929050,31950,31950,31950,31950,0
20240722,180900,3169929050,31950,31950,31950,31950,0
20240722,180800,3169929050,31950,31950,31950,31950,0
20240722,180700,3169929050,31950,31950,31950,31950,0
20240722,180600,3169929050,31950,31950,31950,31950,0
20240722,180500,3169929050,31950,31950,31950,31950,0
20240722,180400,3169929050,31950,31950,31950,31950,0
20240722,180300,3169929050,31950,31950,31950,31950,3492
20240722,180200,3169929050,31950,31950,31950,31950,0
20240722,180100,3169929050,31950,31950,31950,31950,0
20240722,180000,3169929050,31950,31950,31950,31950,0
20240722,175900,3169929050,31950,31950,31950,31950,0
20240722,175800,3169929050,31950,31950,31950,31950,0
20240722,175700,3169929050,31950,31950,31950,31950,0
20240722,175600,3169929050,31950,31950,31950,31950,0
20240722,175500,3169929050,31950,31950,31950,31950,0
20240722,175400,3169929050,31950,31950,31950,31950,0
20240722,175300,3169929050,31950,31950,31950,31950,0
20240722,175200,3169929050,31950,31950,31950,31950,0
20240722,175100,3169929050,31950,31950,31950,31950,0
20240722,175000,3169929050,31950,31950,31950,31950,0
20240722,174900,3169929050,31950,31950,31950,31950,0
20240722,174800,3169929050,31950,31950,31950,31950,0
20240722,174700,3169929050,31950,31950,31950,31950,0
20240722,174600,3169929050,31950,31950,31950,31950,0
20240722,174500,3169929050,31950,31950,31950,31950,0
20240722,174400,3169929050,31950,31950,31950,31950,0
20240722,174300,3169929050,31950,31950,31950,31950,0
20240722,174200,3169929050,31950,31950,31950,31950,0
20240722,174100,3169929050,31950,31950,31950,31950,0
20240722,174000,3169929050,31950,31950,31950,31950,0
20240722,173900,3169929050,31950,31950,31950,31950,0
20240722,173800,3169929050,31950,31950,31950,31950,0
20240722,173700,3169929050,31950,31950,31950,31950,0
20240722,173600,3169929050,31950,31950,31950,31950,0
20240722,173500,3169929050,31950,31950,31950,31950,0
20240722,173400,3169929050,31950,31950,31950,31950,0
20240722,173300,3169929050,31950,31950,31950,31950,3492
20240722,173200,3169929050,31950,31950,31950,31950,0
20240722,173100,3169929050,31950,31950,31950,31950,0
20240722,173000,3169929050,31950,31950,31950,31950,0
20240722,172900,3169929050,31950,31950,31950,31950,0
20240722,172800,3169929050,31950,31950,31950,31950,0
20240722,172700,3169929050,31950,31950,31950,31950,0
20240722,172600,3169929050,31950,31950,31950,31950,0
20240722,172500,3169929050,31950,31950,31950,31950,0
20240722,172400,3169929050,31950,31950,31950,31950,0
20240722,172300,3169929050,31950,31950,31950,31950,0
20240722,172200,3169929050,31950,31950,31950,31950,0
20240722,172100,3169929050,31950,31950,31950,31950,0
20240722,172000,3169929050,31950,31950,31950,31950,0
20240722,171900,3169929050,31950,31950,31950,31950,0
20240722,171800,3169929050,31950,31950,31950,31950,0
20240722,171700,3169929050,31950,31950,31950,31950,0
20240722,171600,3169929050,31950,31950,31950,31950,0
20240722,171500,3169929050,31950,31950,31950,31950,0
20240722,171400,3169929050,31950,31950,31950,31950,0
20240722,171300,3169929050,31950,31950,31950,31950,0
20240722,171200,3169929050,31950,31950,31950,31950,0
20240722,171100,3169929050,31950,31950,31950,31950,0
20240722,171000,3169929050,31950,31950,31950,31950,0
20240722,170900,3169929050,31950,31950,31950,31950,0
20240722,170800,3169929050,31950,31950,31950,31950,0
20240722,170700,3169929050,31950,31950,31950,31950,0
20240722,170600,3169929050,31950,31950,31950,31950,0
20240722,170500,3169929050,31950,31950,31950,31950,0
20240722,170400,3169929050,31950,31950,31950,31950,0
20240722,170300,3169929050,31950,31950,31950,31950,3492
20240722,170200,3169929050,31950,31950,31950,31950,0
20240722,170100,3169929050,31950,31950,31950,31950,0
20240722,170000,3169929050,31950,31950,31950,31950,0
20240722,165900,3169929050,31950,31950,31950,31950,0
20240722,165800,3169929050,31950,31950,31950,31950,0
20240722,165700,3169929050,31950,31950,31950,31950,0
20240722,165600,3169929050,31950,31950,31950,31950,0
20240722,165500,3169929050,31950,31950,31950,31950,0
20240722,165400,3169929050,31950,31950,31950,31950,0
20240722,165300,3169929050,31950,31950,31950,31950,0
20240722,165200,3169929050,31950,31950,31950,31950,0
20240722,165100,3169929050,31950,31950,31950,31950,0
20240722,165000,3169929050,31950,31950,31950,31950,0
20240722,164900,3169929050,31950,31950,31950,31950,0
20240722,164800,3169929050,31950,31950,31950,31950,0
20240722,164700,3169929050,31950,31950,31950,31950,0
20240722,164600,3169929050,31950,31950,31950,31950,0
20240722,164500,3169929050,31950,31950,31950,31950,0
20240722,164400,3169929050,31950,31950,31950,31950,0
20240722,164300,3169929050,31950,31950,31950,31950,0
20240722,164200,3169929050,31950,31950,31950,31950,0
20240722,164100,3169929050,31950,31950,31950,31950,0
20240722,164000,3169929050,31950,31950,31950,31950,0
20240722,163900,3169929050,31950,31950,31950,31950,0
20240722,163800,3169929050,31950,31950,31950,31950,0
20240722,163700,3169929050,31950,31950,31950,31950,0
20240722,163600,3169929050,31950,31950,31950,31950,0
20240722,163500,3169929050,31950,31950,31950,31950,0
20240722,163400,3169929050,31950,31950,31950,31950,0
20240722,163300,3169929050,31950,31950,31950,31950,3492
20240722,163200,3169929050,31950,31950,31950,31950,0
20240722,163100,3169929050,31950,31950,31950,31950,0
20240722,163000,3169929050,31950,31950,31950,31950,0
20240722,162900,3169929050,31950,31950,31950,31950,0
20240722,162800,3169929050,31950,31950,31950,31950,0
20240722,162700,3169929050,31950,31950,31950,31950,0
20240722,162600,3169929050,31950,31950,31950,31950,0
20240722,162500,3169929050,31950,31950,31950,31950,0
20240722,162400,3169929050,31950,31950,31950,31950,0
20240722,162300,3169929050,31950,31950,31950,31950,0
20240722,162200,3169929050,31950,31950,31950,31950,0
20240722,162100,3169929050,31950,31950,31950,31950,0
20240722,162000,3169929050,31950,31950,31950,31950,0
20240722,161900,3169929050,31950,31950,31950,31950,0
20240722,161800,3169929050,31950,31950,31950,31950,0
20240722,161700,3169929050,31950,31950,31950,31950,0
20240722,161600,3169929050,31950,31950,31950,31950,0
20240722,161500,3169929050,31950,31950,31950,31950,0
20240722,161400,3169929050,31950,31950,31950,31950,0
20240722,161300,3169929050,31950,31950,31950,31950,0
20240722,161200,3169929050,31950,31950,31950,31950,0
20240722,161100,3169929050,31950,31950,31950,31950,0
20240722,161000,3169929050,31950,31950,31950,31950,0
20240722,160900,3169929050,31950,31950,31950,31950,0
20240722,160800,3169929050,31950,31950,31950,31950,0
20240722,160700,3169929050,31950,31950,31950,31950,0
20240722,160600,3169929050,31950,31950,31950,31950,0
20240722,160500,3169929050,31950,31950,31950,31950,0
20240722,160400,3169929050,31950,31950,31950,31950,0
20240722,160300,3169929050,31950,31950,31950,31950,3492
20240722,160200,3169929050,31950,31950,31950,31950,0
20240722,160100,3169929050,31950,31950,31950,31950,0
20240722,160000,3169929050,31950,31950,31950,31950,0
20240722,155900,3169929050,31950,31950,31950,31950,0
20240722,155800,3169929050,31950,31950,31950,31950,0
20240722,155700,3169929050,31950,31950,31950,31950,0
20240722,155600,3169929050,31950,31950,31950,31950,0
20240722,155500,3169929050,31950,31950,31950,31950,0
20240722,155400,3169929050,31950,31950,31950,31950,0
20240722,155300,3169929050,31950,31950,31950,31950,0
20240722,155200,3169929050,31950,31950,31950,31950,0
20240722,155100,3169929050,31950,31950,31950,31950,0
20240722,155000,3169929050,31950,31950,31950,31950,0
20240722,154900,3169929050,31950,31950,31950,31950,0
20240722,154800,3169929050,31950,31950,31950,31950,0
20240722,154700,3169929050,31950,31950,31950,31950,0
20240722,154600,3169929050,31950,31950,31950,31950,0
20240722,154500,3169929050,31950,31950,31950,31950,0
20240722,154400,3169929050,31950,31950,31950,31950,0
20240722,154300,3169929050,31950,31950,31950,31950,0
20240722,154200,3169929050,31950,31950,31950,31950,0
20240722,154100,3169929050,31950,31950,31950,31950,0
20240722,154000,3169929050,31950,31950,31950,31950,0
20240722,153900,3169929050,31950,31950,31950,31950,0
20240722,153800,3169929050,31950,31950,31950,31950,0
20240722,153700,3169929050,31950,31950,31950,31950,0
20240722,153600,3169929050,31950,31950,31950,31950,0
20240722,153500,3169929050,31950,31950,31950,31950,0
20240722,153400,3169929050,31950,31950,31950,31950,0
20240722,153300,3169929050,31950,31950,31950,31950,3492
20240722,153200,3169929050,31950,31950,31950,31950,0
20240722,153100,3169929050,31950,31950,31950,31950,0
20240722,153000,3169929050,31950,31950,31950,31950,3492
20240722,152900,3058359650,31950,31950,31950,31950,0
20240722,152800,3058359650,31950,31950,31950,31950,0
20240722,152700,3058359650,31950,31950,31950,31950,0
20240722,152600,3058359650,31950,31950,31950,31950,0
20240722,152500,3058359650,31950,31950,31950,31950,0
20240722,152400,3058359650,31950,31950,31950,31950,0
20240722,152300,3058359650,31950,31950,31950,31950,0
20240722,152200,3058359650,31950,31950,31950,31950,0
20240722,152100,3058359650,31950,31950,31950,31950,0
20240722,152000,3058359650,31950,31950,31950,31950,0
20240722,151900,3058359650,31950,32050,32050,31950,316
20240722,151800,3048243500,32050,32050,32050,32000,31
20240722,151700,3047250050,32050,31950,32050,31950,221
20240722,151600,3040179450,31950,32000,32000,31950,250
20240722,151500,3032180350,32000,31950,32050,31950,58
20240722,151400,3030326300,32050,32000,32050,31950,440
20240722,151300,3016249050,32000,31950,32000,31950,60
20240722,151200,3014331750,31950,32000,32000,31950,252
20240722,151100,3006270250,31950,31900,32000,31900,504
20240722,151000,2990177550,31850,31850,31850,31850,106
20240722,150900,2986801450,31850,31900,31900,31850,20
20240722,150800,2986164000,31900,31900,31900,31850,125
20240722,150700,2982178250,31900,31950,31950,31900,442
20240722,150600,2968078400,31900,31900,31900,31800,883
20240722,150500,2939936500,31900,31950,31950,31900,101
20240722,150400,2936709600,32000,32000,32000,32000,35
20240722,150300,2935589600,32000,32000,32000,31950,68
20240722,150200,2933416900,31950,31950,32000,31950,129
20240722,150100,2929295250,32000,32050,32050,32000,13
20240722,150000,2928879150,31950,32100,32100,31950,2861
20240722,145900,2837181850,32100,32150,32150,32100,8
20240722,145800,2836924950,32150,32050,32150,32050,542
20240722,145700,2819526700,32100,32100,32100,32100,150
20240722,145600,2814711700,32100,32050,32100,32050,113
20240722,145500,2811089000,32100,32100,32100,32100,88
20240722,145400,2808264200,32150,32150,32150,32100,37
20240722,145300,2807076100,32150,32150,32150,32100,83
20240722,145200,2804409850,32100,32050,32150,32000,987
20240722,145100,2772805300,32050,32000,32050,31950,346
20240722,145000,2761734200,32000,32000,32000,32000,5
20240722,144900,2761574200,31950,32000,32000,31950,45
20240722,144800,2760136150,32000,31950,32000,31900,2917
20240722,144700,2666960100,31900,31900,31900,31900,78
20240722,144600,2664471900,31900,31950,31950,31900,355
20240722,144500,2653138500,31850,31900,31900,31850,261
20240722,144400,2644812750,31850,31850,31850,31850,47
20240722,144300,2643315800,31900,31900,31950,31850,80
20240722,144200,2640764700,31850,31850,31850,31850,4
20240722,144100,2640637300,31900,31850,31900,31850,141
20240722,144000,2636144400,31850,31900,31900,31850,359
20240722,143900,2624692800,31850,31850,31900,31850,155
20240722,143800,2619756000,31850,31850,31850,31850,64
20240722,143700,2617717600,31900,31900,31900,31900,1
20240722,143600,2617685700,31850,31900,31900,31850,48
20240722,143500,2616156800,31850,31850,31850,31850,4
20240722,143400,2616029400,31850,31900,31900,31850,93
20240722,143300,2613067200,31850,31850,31850,31850,35
20240722,143200,2611952450,31850,31800,31850,31800,51
20240722,143100,2610328300,31800,31800,31850,31800,59
20240722,143000,2608452050,31800,31800,31800,31800,8
20240722,142900,2608197650,31900,31750,31900,31750,357
20240722,142800,2596810650,31800,31750,31800,31750,119
20240722,142700,2593028650,31750,31750,31750,31750,9
20240722,142600,2592742900,31750,31750,31800,31750,116
20240722,142500,2589059500,31750,31800,31800,31750,9
20240722,142400,2588773600,31750,31750,31750,31750,368
20240722,142300,2577089600,31800,31800,31800,31800,1
20240722,142200,2577057800,31750,31750,31800,31750,46
20240722,142100,2575596900,31750,31800,31800,31750,28
20240722,142000,2574706600,31800,31800,31800,31800,4
20240722,141900,2574579400,31900,31900,31900,31900,5
20240722,141800,2574419900,31900,31800,31950,31750,133
20240722,141700,2570176800,31800,31750,31800,31750,58
20240722,141600,2568334850,31750,31750,31750,31750,53
20240722,141500,2566652100,31750,31750,31750,31750,30
20240722,141400,2565699600,31750,31750,31750,31750,42
20240722,141300,2564366100,31750,31750,31750,31750,9
20240722,141200,2564080350,31750,31800,31800,31750,232
20240722,141100,2556704500,31850,31900,31900,31850,19
20240722,141000,2556099250,31850,31850,31850,31850,22
20240722,140900,2555398550,31950,31850,31950,31850,65
20240722,140800,2553326750,31900,31900,31900,31900,28
20240722,140700,2552433550,31900,31900,31900,31900,58
20240722,140600,2550583350,31900,31850,31950,31850,250
20240722,140500,2542610000,31900,31850,31900,31850,256
20240722,140400,2534456350,31850,31950,31950,31850,40
20240722,140300,2533181850,31900,31850,31900,31850,70
20240722,140200,2530952150,31900,31900,31950,31900,59
20240722,140100,2529070000,31900,31900,31900,31900,49
20240722,140000,2527506900,31950,31950,31950,31950,0
20240722,135900,2527506900,31950,31950,31950,31950,239
20240722,135800,2519870850,32000,32000,32000,32000,391
20240722,135700,2507358850,32000,31950,32000,31950,524
20240722,135600,2490612050,31900,31900,31900,31900,11
20240722,135500,2490261150,31900,31900,31900,31900,590
20240722,135400,2471440150,31900,31850,31900,31800,204
20240722,135300,2464939500,31850,31850,31850,31850,502
20240722,135200,2448950800,31850,31850,31850,31850,110
20240722,135100,2445447300,31850,31850,31850,31850,717
20240722,135000,2422610850,31850,31900,31900,31850,42
20240722,134900,2421273100,31850,31850,31850,31850,39
20240722,134800,2420030950,31850,31850,31850,31850,4
20240722,134700,2419903550,31850,31850,31850,31850,35
20240722,134600,2418788800,31900,31850,31900,31850,103
20240722,134500,2415508100,31850,31850,31850,31850,45
20240722,134400,2414074850,31850,31800,31850,31800,179
20240722,134300,2408375450,31800,31800,31800,31800,9
20240722,134200,2408089250,31800,31800,31800,31800,35
20240722,134100,2406976250,31850,31750,31850,31750,224
20240722,134000,2399852100,31800,31800,31800,31800,12
20240722,133900,2399470500,31800,31800,31800,31800,43
20240722,133800,2398103100,31850,31800,31850,31800,6
20240722,133700,2397912200,31800,31800,31800,31750,67
20240722,133600,2395783400,31800,31750,31800,31750,65
20240722,133500,2393718300,31750,31750,31750,31750,40
20240722,133400,2392448300,31800,31800,31800,31800,12
20240722,133300,2392066700,31800,31800,31800,31750,57
20240722,133200,2390254200,31800,31750,31800,31700,457
20240722,133100,2375743100,31750,31750,31800,31700,207
20240722,133000,2369172800,31750,31750,31750,31750,57
20240722,132900,2367363050,31750,31750,31750,31750,40
20240722,132800,2366093050,31750,31750,31750,31750,64
20240722,132700,2364061050,31750,31700,31750,31700,17
20240722,132600,2363521600,31650,31800,31800,31650,2040
20240722,132500,2298823400,31800,31850,31850,31750,9
20240722,132400,2298537200,31800,31750,31800,31750,110
20240722,132300,2295039700,31750,31800,31800,31750,54
20240722,132200,2293324450,31750,31750,31750,31750,85
20240722,132100,2290625700,31800,31800,31800,31800,4
20240722,132000,2290498500,31750,31750,31750,31750,38
20240722,131900,2289292000,31750,31800,31800,31750,23
20240722,131800,2288561650,31800,31750,31800,31750,300
20240722,131700,2279036500,31750,31750,31750,31750,455
20240722,131600,2264590250,31750,31750,31750,31750,50
20240722,131500,2263002750,31750,31750,31750,31750,38
20240722,131400,2261796250,31750,31750,31750,31750,2
20240722,131300,2261732750,31750,31750,31750,31750,38
20240722,131200,2260526250,31750,31750,31750,31750,35
20240722,131100,2259415000,31750,31750,31750,31750,20
20240722,131000,2258780000,31750,31750,31750,31700,433
20240722,130900,2245037250,31700,31700,31700,31700,4
20240722,130800,2244910450,31750,31750,31750,31750,35
20240722,130700,2243799200,31750,31750,31750,31750,31
20240722,130600,2242814950,31750,31700,31750,31700,8
20240722,130500,2242561100,31800,31700,31800,31700,368
20240722,130400,2230878700,31750,31700,31750,31700,8
20240722,130300,2230624850,31700,31700,31700,31700,35
20240722,130200,2229515350,31700,31700,31700,31700,4
20240722,130100,2229388550,31750,31800,31800,31750,35
20240722,130000,2228277250,31750,31800,31800,31750,40
20240722,125900,2227007200,31650,31650,31650,31650,3
20240722,125800,2226912250,31900,31700,31900,31650,142
20240722,125700,2222397000,31700,31700,31700,31700,14
20240722,125600,2221953200,31700,31700,31700,31700,33
20240722,125500,2220907100,31700,31650,31700,31650,41
20240722,125400,2219609400,31700,31700,31700,31700,0
20240722,125300,2219609400,31700,31700,31700,31650,53
20240722,125200,2217931100,31650,31700,31700,31650,92
20240722,125100,2215015900,31600,31750,31750,31600,1187
20240722,125000,2177436200,31750,31750,31800,31750,93
20240722,124900,2174483050,31750,31750,31750,31750,3
20240722,124800,2174387800,31750,31800,31800,31750,83
20240722,124700,2171752350,31800,31800,31800,31800,0
20240722,124600,2171752350,31800,31800,31800,31750,143
20240722,124500,2167209700,31800,31800,31800,31800,54
20240722,124400,2165492500,31800,31800,31800,31800,3
20240722,124300,2165397100,31800,31800,31800,31800,5
20240722,124200,2165238100,31850,31850,31850,31850,6
20240722,124100,2165047000,31850,31800,31850,31800,71
20240722,124000,2162788050,31850,31850,31850,31850,70
20240722,123900,2160558550,31850,31850,31850,31850,137
20240722,123800,2156195100,31800,31800,31800,31800,46
20240722,123700,2154732300,31800,31800,31800,31800,3
20240722,123600,2154636900,31750,31850,31850,31750,780
20240722,123500,2129836450,31850,31850,31850,31850,166
20240722,123400,2124549350,31850,31850,31850,31850,21
20240722,123300,2123880500,31850,31850,31850,31850,35
20240722,123200,2122765750,31850,31850,31850,31850,0
20240722,123100,2122765750,31850,31850,31850,31850,37
20240722,123000,2121587300,31850,31850,31850,31850,13
20240722,122900,2121173250,31850,31850,31850,31850,64
20240722,122800,2119134850,31850,31900,31900,31850,44
20240722,122700,2117731450,31900,31900,31900,31900,8
20240722,122600,2117476250,31900,31900,31900,31900,123
20240722,122500,2113552550,31900,31900,31900,31900,24
20240722,122400,2112786950,31900,31900,31900,31900,35
20240722,122300,2111670450,31900,31900,31950,31900,49
20240722,122200,2110106850,31950,31950,31950,31950,13
20240722,122100,2109691500,31900,31900,31900,31900,142
20240722,122000,2105161700,31900,31900,31900,31900,0
20240722,121900,2105161700,31900,31950,31950,31900,55
20240722,121800,2103404750,31950,31950,31950,31950,40
20240722,121700,2102126750,31950,32000,32000,31950,88
20240722,121600,2099315000,31950,31950,31950,31950,4
20240722,121500,2099187200,32000,32000,32000,32000,0
20240722,121400,2099187200,32000,31950,32000,31950,41
20240722,121300,2097876950,32000,32000,32000,32000,97
20240722,121200,2094772950,32000,32000,32000,32000,40
20240722,121100,2093492950,32000,32000,32000,32000,35
20240722,121000,2092372950,32050,32050,32100,32050,57
20240722,120900,2090546050,32050,32050,32050,32000,44
20240722,120800,2089137750,32000,32050,32050,32000,5
20240722,120700,2088977600,32050,32050,32050,32050,0
20240722,120600,2088977600,32050,32050,32050,32050,254
20240722,120500,2080836900,32050,32050,32050,32050,6
20240722,120400,2080644600,32050,32000,32050,32000,89
20240722,120300,2077792350,32000,32000,32000,32000,0
20240722,120200,2077792350,32000,32000,32000,32000,3
20240722,120100,2077696350,32000,32000,32050,32000,92
20240722,120000,2074749850,32000,32000,32000,32000,28
20240722,115900,2073853850,32000,32050,32050,32000,16
20240722,115800,2073341800,32050,32050,32050,32050,52
20240722,115700,2071675200,32000,32050,32050,32000,60
20240722,115600,2069752250,32050,32050,32050,32050,44
20240722,115500,2068342050,32050,32000,32050,32000,39
20240722,115400,2067093850,31900,31900,31900,31850,2007
20240722,115300,2003070600,32000,31950,32000,31950,735
20240722,115200,1979551100,31900,31950,31950,31900,41
20240722,115100,1978242900,31900,31900,32000,31900,349
20240722,115000,1967106850,32000,31900,32000,31900,249
20240722,114900,1959140800,31950,31900,32000,31900,695
20240722,114800,1936935300,31850,31900,31900,31850,65
20240722,114700,1934863000,31900,31900,31900,31900,69
20240722,114600,1932661900,31900,31900,31900,31900,1
20240722,114500,1932630000,31900,31950,31950,31850,141
20240722,114400,1928136800,31900,31900,31900,31850,40
20240722,114300,1926861000,31900,31900,31900,31850,93
20240722,114200,1923895050,31900,31900,31900,31900,42
20240722,114100,1922555250,31900,31900,31900,31900,44
20240722,114000,1921151650,31850,31850,31850,31850,38
20240722,113900,1919941350,31900,31850,31900,31850,20
20240722,113800,1919304200,31900,31900,31900,31900,0
20240722,113700,1919304200,31900,31850,31900,31850,81
20240722,113600,1916722350,31850,31850,31850,31850,0
20240722,113500,1916722350,31850,31850,31900,31850,55
20240722,113400,1914969900,31850,31850,31850,31850,36
20240722,113300,1913823300,31850,31900,31900,31850,4
20240722,113200,1913695850,31850,31850,31850,31850,53
20240722,113100,1912007800,31850,31800,31850,31800,45
20240722,113000,1910575900,31800,31800,31800,31800,59
20240722,112900,1908699700,31800,31800,31800,31800,0
20240722,112800,1908699700,31800,31850,31850,31800,334
20240722,112700,1898063600,31850,31900,31900,31850,39
20240722,112600,1896821250,31850,31850,31850,31850,3
20240722,112500,1896725700,31850,31850,31850,31850,35
20240722,112400,1895610950,31850,31850,31850,31850,149
20240722,112300,1890865300,31850,31850,31850,31850,35
20240722,112200,1889750550,31850,31850,31850,31850,39
20240722,112100,1888508400,31850,31850,31850,31850,136
20240722,112000,1884176800,31850,31900,31900,31850,95
20240722,111900,1881148150,31900,31900,31900,31900,41
20240722,111800,1879840250,31900,31900,31900,31900,86
20240722,111700,1877096850,31850,31750,31850,31750,36
20240722,111600,1875950350,31900,31800,31900,31800,843
20240722,111500,1849073950,31800,31900,31900,31800,80
20240722,111400,1846525750,31850,31850,31850,31850,496
20240722,111300,1830728150,31800,31800,31800,31800,36
20240722,111200,1829583350,31800,31800,31800,31800,40
20240722,111100,1828311350,31850,31800,31850,31800,21
20240722,111000,1827643500,31800,31800,31800,31800,35
20240722,110900,1826530500,31800,31850,31850,31800,60
20240722,110800,1824619550,31850,31850,31850,31850,39
20240722,110700,1823377400,31850,31850,31850,31850,146
20240722,110600,1818727300,31850,31750,31850,31750,272
20240722,110500,1810078000,31750,31700,31750,31700,838
20240722,110400,1783471650,31850,31750,31850,31550,1262
20240722,110300,1743497350,31800,31800,31850,31800,1630
20240722,110200,1691663100,31850,31850,31850,31800,33
20240722,110100,1690612100,31850,31850,31900,31800,869
20240722,110000,1662934150,31900,31900,31900,31850,1341
20240722,105900,1620222850,31900,31900,31900,31900,0
20240722,105800,1620222850,31900,31850,31900,31850,173
20240722,105700,1614710250,31900,31900,31900,31850,15
20240722,105600,1614231800,31900,31900,31900,31900,5
20240722,105500,1614072300,31900,31900,31900,31900,162
20240722,105400,1608904500,31900,31900,32000,31900,57
20240722,105300,1607086000,31950,31950,31950,31900,47
20240722,105200,1605586100,31950,32000,32000,31950,286
20240722,105100,1596439600,32000,32050,32100,32000,606
20240722,105000,1577019100,32050,32050,32150,32050,42
20240722,104900,1575672650,32100,32150,32150,32100,537
20240722,104800,1558429900,32200,32150,32200,32150,3275
20240722,104700,1453138500,32150,32050,32150,32050,171
20240722,104600,1447651650,32050,32050,32050,32050,0
20240722,104500,1447651650,32050,32050,32050,32050,36
20240722,104400,1446497850,32100,32050,32100,32050,313
20240722,104300,1436466150,32000,32000,32000,32000,54
20240722,104200,1434738150,32000,31900,32000,31850,82
20240722,104100,1432120750,31900,31950,31950,31900,127
20240722,104000,1428069400,31950,31850,31950,31850,566
20240722,103900,1410015050,31900,31900,31900,31900,273
20240722,103800,1401306350,31900,31950,31950,31900,1056
20240722,103700,1367605950,31950,31950,31950,31900,1102
20240722,103600,1332439350,31950,32000,32100,31950,1087
20240722,103500,1297699400,32000,32050,32050,32000,300
20240722,103400,1288096900,32050,32050,32050,32000,393
20240722,103300,1275506700,32050,32100,32100,32050,140
20240722,103200,1271014650,32050,32100,32100,32050,19
20240722,103100,1270404800,32100,32050,32100,32050,191
20240722,103000,1264283000,32050,32000,32050,32000,155
20240722,102900,1259317350,32000,32000,32000,31950,1076
20240722,102800,1224885500,32000,32000,32000,32000,35
20240722,102700,1223765500,32050,32050,32050,32050,144
20240722,102600,1219150300,32000,32000,32000,32000,444
20240722,102500,1204942300,32000,32000,32000,32000,12
20240722,102400,1204558300,32000,32000,32000,32000,0
20240722,102300,1204558300,32000,32000,32000,32000,183
20240722,102200,1198702300,32050,32100,32100,32050,191
20240722,102100,1192580400,32100,32000,32100,32000,284
20240722,102000,1183484650,32000,31950,32000,31950,237
20240722,101900,1175900700,31950,32000,32000,31950,94
20240722,101800,1172896850,32000,31950,32000,31950,73
20240722,101700,1170562550,31950,32000,32000,31950,233
20240722,101600,1163114450,32000,32000,32000,31950,428
20240722,101500,1149418900,32050,32050,32050,32050,12
20240722,101400,1149034300,32000,32000,32050,32000,140
20240722,101300,1144553250,32050,32000,32050,32000,85
20240722,101200,1141831000,32050,32000,32050,32000,140
20240722,101100,1137349250,32050,32050,32100,32050,42
20240722,101000,1136003100,32100,32150,32150,32100,124
20240722,100900,1132018400,32150,32200,32200,32150,64
20240722,100800,1129959800,32200,32250,32250,32200,103
20240722,100700,1126643050,32200,32100,32250,32100,380
20240722,100600,1114390250,32200,32200,32250,32150,96
20240722,100500,1111300650,32200,32050,32200,32050,481
20240722,100400,1095834700,32100,32050,32100,32000,157
20240722,100300,1090799400,32050,32050,32050,32050,3
20240722,100200,1090703250,32050,32000,32050,31950,912
20240722,100100,1061509200,32050,32000,32050,32000,237
20240722,100000,1053923650,32000,32050,32050,32000,262
20240722,095900,1045529800,32000,32050,32050,32000,36
20240722,095800,1044376300,32000,32000,32050,32000,95
20240722,095700,1041334600,32000,31950,32000,31950,183
20240722,095600,1035485700,31950,31950,32050,31950,4
20240722,095500,1035357800,31950,32000,32000,31950,662
20240722,095400,1014174400,32050,31950,32050,31950,132
20240722,095300,1009950300,32000,31950,32000,31850,1209
20240722,095200,971348250,31950,32000,32100,31850,896
20240722,095100,942736350,32150,32100,32150,31900,2730
20240722,095000,855181850,32150,32150,32200,32150,890
20240722,094900,826567950,32150,32200,32250,32150,3210
20240722,094800,723267800,32200,32250,32250,32200,82
20240722,094700,720626300,32250,32350,32350,32250,541
20240722,094600,703168150,32350,32400,32400,32350,219
20240722,094500,696073900,32450,32450,32450,32400,1059
20240722,094400,661711100,32400,32400,32450,32400,96
20240722,094300,658597700,32450,32450,32450,32450,1
20240722,094200,658565250,32450,32500,32500,32450,705
20240722,094100,635687950,32450,32500,32500,32450,6
20240722,094000,635493200,32450,32500,32500,32450,36
20240722,093900,634324950,32500,32550,32550,32500,685
20240722,093800,612054100,32550,32550,32600,32550,56
20240722,093700,610231050,32600,32550,32600,32550,83
20240722,093600,607529300,32550,32500,32550,32500,397
20240722,093500,594625250,32500,32500,32500,32500,183
20240722,093400,588677750,32450,32400,32450,32400,93
20240722,093300,585660500,32400,32500,32500,32400,825
20240722,093200,558889250,32550,32500,32550,32450,738
20240722,093100,534906250,32650,32550,32650,32550,940
20240722,093000,504292100,32600,32650,32650,32600,510
20240722,092900,487666050,32650,32650,32650,32600,61
20240722,092800,485674750,32650,32650,32650,32600,366
20240722,092700,473734300,32650,32650,32650,32650,205
20240722,092600,467041050,32650,32650,32650,32600,338
20240722,092500,456013200,32700,32800,32800,32650,420
20240722,092400,442256350,32850,32900,33000,32850,800
20240722,092300,415965150,32900,32900,32900,32900,88
20240722,092200,413069950,33000,33050,33050,32900,18
20240722,092100,412475750,33000,33000,33050,33000,51
20240722,092000,410792700,33000,32950,33050,32850,474
20240722,091900,395189100,32950,33150,33150,32950,998
20240722,091800,362206400,33150,33100,33150,33100,175
20240722,091700,356412900,33100,32950,33100,32950,1448
20240722,091600,308634350,32950,32850,32950,32850,618
20240722,091500,288317500,32900,32800,32900,32700,1380
20240722,091400,242984350,32800,32850,32850,32800,56
20240722,091300,241147500,32850,32850,32850,32850,363
20240722,091200,229222950,32850,32750,32850,32700,907
20240722,091100,199534900,32750,32800,32900,32750,165
20240722,091000,194129200,32850,32800,32850,32800,334
20240722,090900,183157800,32800,32850,32850,32800,352
20240722,090800,171597950,32800,32800,32850,32800,91
20240722,090700,168613100,32800,32800,32800,32750,795
20240722,090600,142547150,32800,32750,32800,32750,109
20240722,090500,138973900,32750,32800,32800,32700,134
20240722,090400,134589650,32800,32600,32800,32600,1583
20240722,090300,82905850,32650,32750,32800,32650,846
20240722,090200,55214000,32750,32650,32800,32650,154
20240722,090100,50166550,32800,32750,32850,32750,804
20240722,090000,23817700,32750,32500,32750,32500,732