KissMeData/074600/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,194800,13811316850,32250,32250,32250,32250,6060
20240722,194700,13811316850,32250,32250,32250,32250,0
20240722,194600,13811316850,32250,32250,32250,32250,0
20240722,194500,13811316850,32250,32250,32250,32250,0
20240722,194400,13811316850,32250,32250,32250,32250,0
20240722,194300,13811316850,32250,32250,32250,32250,0
20240722,194200,13811316850,32250,32250,32250,32250,0
20240722,194100,13811316850,32250,32250,32250,32250,0
20240722,194000,13811316850,32250,32250,32250,32250,0
20240722,193900,13811316850,32250,32250,32250,32250,0
20240722,193800,13811316850,32250,32250,32250,32250,0
20240722,193700,13811316850,32250,32250,32250,32250,0
20240722,193600,13811316850,32250,32250,32250,32250,0
20240722,193500,13811316850,32250,32250,32250,32250,0
20240722,193400,13811316850,32250,32250,32250,32250,0
20240722,193300,13811316850,32250,32250,32250,32250,0
20240722,193200,13811316850,32250,32250,32250,32250,0
20240722,193100,13811316850,32250,32250,32250,32250,0
20240722,193000,13811316850,32250,32250,32250,32250,0
20240722,192900,13811316850,32250,32250,32250,32250,0
20240722,192800,13811316850,32250,32250,32250,32250,0
20240722,192700,13811316850,32250,32250,32250,32250,0
20240722,192600,13811316850,32250,32250,32250,32250,0
20240722,192500,13811316850,32250,32250,32250,32250,0
20240722,192400,13811316850,32250,32250,32250,32250,0
20240722,192300,13811316850,32250,32250,32250,32250,0
20240722,192200,13811316850,32250,32250,32250,32250,0
20240722,192100,13811316850,32250,32250,32250,32250,0
20240722,192000,13811316850,32250,32250,32250,32250,0
20240722,191900,13811316850,32250,32250,32250,32250,0
20240722,191800,13811316850,32250,32250,32250,32250,6060
20240722,191700,13811316850,32250,32250,32250,32250,0
20240722,191600,13811316850,32250,32250,32250,32250,0
20240722,191500,13811316850,32250,32250,32250,32250,0
20240722,191400,13811316850,32250,32250,32250,32250,0
20240722,191300,13811316850,32250,32250,32250,32250,0
20240722,191200,13811316850,32250,32250,32250,32250,0
20240722,191100,13811316850,32250,32250,32250,32250,0
20240722,191000,13811316850,32250,32250,32250,32250,0
20240722,190900,13811316850,32250,32250,32250,32250,0
20240722,190800,13811316850,32250,32250,32250,32250,0
20240722,190700,13811316850,32250,32250,32250,32250,0
20240722,190600,13811316850,32250,32250,32250,32250,0
20240722,190500,13811316850,32250,32250,32250,32250,0
20240722,190400,13811316850,32250,32250,32250,32250,0
20240722,190300,13811316850,32250,32250,32250,32250,0
20240722,190200,13811316850,32250,32250,32250,32250,0
20240722,190100,13811316850,32250,32250,32250,32250,0
20240722,190000,13811316850,32250,32250,32250,32250,0
20240722,185900,13811316850,32250,32250,32250,32250,0
20240722,185800,13811316850,32250,32250,32250,32250,0
20240722,185700,13811316850,32250,32250,32250,32250,0
20240722,185600,13811316850,32250,32250,32250,32250,0
20240722,185500,13811316850,32250,32250,32250,32250,0
20240722,185400,13811316850,32250,32250,32250,32250,0
20240722,185300,13811316850,32250,32250,32250,32250,0
20240722,185200,13811316850,32250,32250,32250,32250,0
20240722,185100,13811316850,32250,32250,32250,32250,0
20240722,185000,13811316850,32250,32250,32250,32250,0
20240722,184900,13811316850,32250,32250,32250,32250,0
20240722,184800,13811316850,32250,32250,32250,32250,6060
20240722,184700,13811316850,32250,32250,32250,32250,0
20240722,184600,13811316850,32250,32250,32250,32250,0
20240722,184500,13811316850,32250,32250,32250,32250,0
20240722,184400,13811316850,32250,32250,32250,32250,0
20240722,184300,13811316850,32250,32250,32250,32250,0
20240722,184200,13811316850,32250,32250,32250,32250,0
20240722,184100,13811316850,32250,32250,32250,32250,0
20240722,184000,13811316850,32250,32250,32250,32250,0
20240722,183900,13811316850,32250,32250,32250,32250,0
20240722,183800,13811316850,32250,32250,32250,32250,0
20240722,183700,13811316850,32250,32250,32250,32250,0
20240722,183600,13811316850,32250,32250,32250,32250,0
20240722,183500,13811316850,32250,32250,32250,32250,0
20240722,183400,13811316850,32250,32250,32250,32250,0
20240722,183300,13811316850,32250,32250,32250,32250,0
20240722,183200,13811316850,32250,32250,32250,32250,0
20240722,183100,13811316850,32250,32250,32250,32250,0
20240722,183000,13811316850,32250,32250,32250,32250,0
20240722,182900,13811316850,32250,32250,32250,32250,0
20240722,182800,13811316850,32250,32250,32250,32250,0
20240722,182700,13811316850,32250,32250,32250,32250,0
20240722,182600,13811316850,32250,32250,32250,32250,0
20240722,182500,13811316850,32250,32250,32250,32250,0
20240722,182400,13811316850,32250,32250,32250,32250,0
20240722,182300,13811316850,32250,32250,32250,32250,0
20240722,182200,13811316850,32250,32250,32250,32250,0
20240722,182100,13811316850,32250,32250,32250,32250,0
20240722,182000,13811316850,32250,32250,32250,32250,0
20240722,181900,13811316850,32250,32250,32250,32250,0
20240722,181800,13811316850,32250,32250,32250,32250,6060
20240722,181700,13811316850,32250,32250,32250,32250,0
20240722,181600,13811316850,32250,32250,32250,32250,0
20240722,181500,13811316850,32250,32250,32250,32250,0
20240722,181400,13811316850,32250,32250,32250,32250,0
20240722,181300,13811316850,32250,32250,32250,32250,0
20240722,181200,13811316850,32250,32250,32250,32250,0
20240722,181100,13811316850,32250,32250,32250,32250,0
20240722,181000,13811316850,32250,32250,32250,32250,0
20240722,180900,13811316850,32250,32250,32250,32250,0
20240722,180800,13811316850,32250,32250,32250,32250,0
20240722,180700,13811316850,32250,32250,32250,32250,0
20240722,180600,13811316850,32250,32250,32250,32250,0
20240722,180500,13811316850,32250,32250,32250,32250,0
20240722,180400,13811316850,32250,32250,32250,32250,0
20240722,180300,13811316850,32250,32250,32250,32250,0
20240722,180200,13811316850,32250,32250,32250,32250,0
20240722,180100,13811316850,32250,32250,32250,32250,0
20240722,180000,13811316850,32250,32250,32250,32250,0
20240722,175900,13811316850,32250,32250,32250,32250,0
20240722,175800,13811316850,32250,32250,32250,32250,0
20240722,175700,13811316850,32250,32250,32250,32250,0
20240722,175600,13811316850,32250,32250,32250,32250,0
20240722,175500,13811316850,32250,32250,32250,32250,0
20240722,175400,13811316850,32250,32250,32250,32250,0
20240722,175300,13811316850,32250,32250,32250,32250,0
20240722,175200,13811316850,32250,32250,32250,32250,0
20240722,175100,13811316850,32250,32250,32250,32250,0
20240722,175000,13811316850,32250,32250,32250,32250,0
20240722,174900,13811316850,32250,32250,32250,32250,0
20240722,174800,13811316850,32250,32250,32250,32250,6060
20240722,174700,13811316850,32250,32250,32250,32250,0
20240722,174600,13811316850,32250,32250,32250,32250,0
20240722,174500,13811316850,32250,32250,32250,32250,0
20240722,174400,13811316850,32250,32250,32250,32250,0
20240722,174300,13811316850,32250,32250,32250,32250,0
20240722,174200,13811316850,32250,32250,32250,32250,0
20240722,174100,13811316850,32250,32250,32250,32250,0
20240722,174000,13811316850,32250,32250,32250,32250,0
20240722,173900,13811316850,32250,32250,32250,32250,0
20240722,173800,13811316850,32250,32250,32250,32250,0
20240722,173700,13811316850,32250,32250,32250,32250,0
20240722,173600,13811316850,32250,32250,32250,32250,0
20240722,173500,13811316850,32250,32250,32250,32250,0
20240722,173400,13811316850,32250,32250,32250,32250,0
20240722,173300,13811316850,32250,32250,32250,32250,0
20240722,173200,13811316850,32250,32250,32250,32250,0
20240722,173100,13811316850,32250,32250,32250,32250,0
20240722,173000,13811316850,32250,32250,32250,32250,0
20240722,172900,13811316850,32250,32250,32250,32250,0
20240722,172800,13811316850,32250,32250,32250,32250,0
20240722,172700,13811316850,32250,32250,32250,32250,0
20240722,172600,13811316850,32250,32250,32250,32250,0
20240722,172500,13811316850,32250,32250,32250,32250,0
20240722,172400,13811316850,32250,32250,32250,32250,0
20240722,172300,13811316850,32250,32250,32250,32250,0
20240722,172200,13811316850,32250,32250,32250,32250,0
20240722,172100,13811316850,32250,32250,32250,32250,0
20240722,172000,13811316850,32250,32250,32250,32250,0
20240722,171900,13811316850,32250,32250,32250,32250,0
20240722,171800,13811316850,32250,32250,32250,32250,6060
20240722,171700,13811316850,32250,32250,32250,32250,0
20240722,171600,13811316850,32250,32250,32250,32250,0
20240722,171500,13811316850,32250,32250,32250,32250,0
20240722,171400,13811316850,32250,32250,32250,32250,0
20240722,171300,13811316850,32250,32250,32250,32250,0
20240722,171200,13811316850,32250,32250,32250,32250,0
20240722,171100,13811316850,32250,32250,32250,32250,0
20240722,171000,13811316850,32250,32250,32250,32250,0
20240722,170900,13811316850,32250,32250,32250,32250,0
20240722,170800,13811316850,32250,32250,32250,32250,0
20240722,170700,13811316850,32250,32250,32250,32250,0
20240722,170600,13811316850,32250,32250,32250,32250,0
20240722,170500,13811316850,32250,32250,32250,32250,0
20240722,170400,13811316850,32250,32250,32250,32250,0
20240722,170300,13811316850,32250,32250,32250,32250,0
20240722,170200,13811316850,32250,32250,32250,32250,0
20240722,170100,13811316850,32250,32250,32250,32250,0
20240722,170000,13811316850,32250,32250,32250,32250,0
20240722,165900,13811316850,32250,32250,32250,32250,0
20240722,165800,13811316850,32250,32250,32250,32250,0
20240722,165700,13811316850,32250,32250,32250,32250,0
20240722,165600,13811316850,32250,32250,32250,32250,0
20240722,165500,13811316850,32250,32250,32250,32250,0
20240722,165400,13811316850,32250,32250,32250,32250,0
20240722,165300,13811316850,32250,32250,32250,32250,0
20240722,165200,13811316850,32250,32250,32250,32250,0
20240722,165100,13811316850,32250,32250,32250,32250,0
20240722,165000,13811316850,32250,32250,32250,32250,0
20240722,164900,13811316850,32250,32250,32250,32250,0
20240722,164800,13811316850,32250,32250,32250,32250,6060
20240722,164700,13811316850,32250,32250,32250,32250,0
20240722,164600,13811316850,32250,32250,32250,32250,0
20240722,164500,13811316850,32250,32250,32250,32250,0
20240722,164400,13811316850,32250,32250,32250,32250,0
20240722,164300,13811316850,32250,32250,32250,32250,0
20240722,164200,13811316850,32250,32250,32250,32250,0
20240722,164100,13811316850,32250,32250,32250,32250,0
20240722,164000,13811316850,32250,32250,32250,32250,0
20240722,163900,13811316850,32250,32250,32250,32250,0
20240722,163800,13811316850,32250,32250,32250,32250,0
20240722,163700,13811316850,32250,32250,32250,32250,0
20240722,163600,13811316850,32250,32250,32250,32250,0
20240722,163500,13811316850,32250,32250,32250,32250,0
20240722,163400,13811316850,32250,32250,32250,32250,0
20240722,163300,13811316850,32250,32250,32250,32250,0
20240722,163200,13811316850,32250,32250,32250,32250,0
20240722,163100,13811316850,32250,32250,32250,32250,0
20240722,163000,13811316850,32250,32250,32250,32250,0
20240722,162900,13811316850,32250,32250,32250,32250,0
20240722,162800,13811316850,32250,32250,32250,32250,0
20240722,162700,13811316850,32250,32250,32250,32250,0
20240722,162600,13811316850,32250,32250,32250,32250,0
20240722,162500,13811316850,32250,32250,32250,32250,0
20240722,162400,13811316850,32250,32250,32250,32250,0
20240722,162300,13811316850,32250,32250,32250,32250,0
20240722,162200,13811316850,32250,32250,32250,32250,0
20240722,162100,13811316850,32250,32250,32250,32250,0
20240722,162000,13811316850,32250,32250,32250,32250,0
20240722,161900,13811316850,32250,32250,32250,32250,0
20240722,161800,13811316850,32250,32250,32250,32250,6060
20240722,161700,13811316850,32250,32250,32250,32250,0
20240722,161600,13811316850,32250,32250,32250,32250,0
20240722,161500,13811316850,32250,32250,32250,32250,0
20240722,161400,13811316850,32250,32250,32250,32250,0
20240722,161300,13811316850,32250,32250,32250,32250,0
20240722,161200,13811316850,32250,32250,32250,32250,0
20240722,161100,13811316850,32250,32250,32250,32250,0
20240722,161000,13811316850,32250,32250,32250,32250,0
20240722,160900,13811316850,32250,32250,32250,32250,0
20240722,160800,13811316850,32250,32250,32250,32250,0
20240722,160700,13811316850,32250,32250,32250,32250,0
20240722,160600,13811316850,32250,32250,32250,32250,0
20240722,160500,13811316850,32250,32250,32250,32250,0
20240722,160400,13811316850,32250,32250,32250,32250,0
20240722,160300,13811316850,32250,32250,32250,32250,0
20240722,160200,13811316850,32250,32250,32250,32250,0
20240722,160100,13811316850,32250,32250,32250,32250,0
20240722,160000,13811316850,32250,32250,32250,32250,0
20240722,155900,13811316850,32250,32250,32250,32250,0
20240722,155800,13811316850,32250,32250,32250,32250,0
20240722,155700,13811316850,32250,32250,32250,32250,0
20240722,155600,13811316850,32250,32250,32250,32250,0
20240722,155500,13811316850,32250,32250,32250,32250,0
20240722,155400,13811316850,32250,32250,32250,32250,0
20240722,155300,13811316850,32250,32250,32250,32250,0
20240722,155200,13811316850,32250,32250,32250,32250,0
20240722,155100,13811316850,32250,32250,32250,32250,0
20240722,155000,13811316850,32250,32250,32250,32250,0
20240722,154900,13811316850,32250,32250,32250,32250,0
20240722,154800,13811316850,32250,32250,32250,32250,6060
20240722,154700,13811316850,32250,32250,32250,32250,0
20240722,154600,13811316850,32250,32250,32250,32250,0
20240722,154500,13811316850,32250,32250,32250,32250,0
20240722,154400,13811316850,32250,32250,32250,32250,0
20240722,154300,13811316850,32250,32250,32250,32250,0
20240722,154200,13811316850,32250,32250,32250,32250,0
20240722,154100,13811316850,32250,32250,32250,32250,0
20240722,154000,13811316850,32250,32250,32250,32250,0
20240722,153900,13811316850,32250,32250,32250,32250,0
20240722,153800,13811316850,32250,32250,32250,32250,0
20240722,153700,13811316850,32250,32250,32250,32250,0
20240722,153600,13811316850,32250,32250,32250,32250,0
20240722,153500,13811316850,32250,32250,32250,32250,0
20240722,153400,13811316850,32250,32250,32250,32250,0
20240722,153300,13811316850,32250,32250,32250,32250,0
20240722,153200,13811316850,32250,32250,32250,32250,0
20240722,153100,13811316850,32250,32250,32250,32250,0
20240722,153000,13811316850,32250,32250,32250,32250,6060
20240722,152900,13615881850,32300,32300,32300,32300,0
20240722,152800,13615881850,32300,32300,32300,32300,0
20240722,152700,13615881850,32300,32300,32300,32300,0
20240722,152600,13615881850,32300,32300,32300,32300,0
20240722,152500,13615881850,32300,32300,32300,32300,0
20240722,152400,13615881850,32300,32300,32300,32300,0
20240722,152300,13615881850,32300,32300,32300,32300,0
20240722,152200,13615881850,32300,32300,32300,32300,0
20240722,152100,13615881850,32300,32300,32300,32300,0
20240722,152000,13615881850,32300,32300,32300,32300,0
20240722,151900,13615881850,32300,32300,32300,32200,2063
20240722,151800,13549371800,32250,32300,32300,32250,128
20240722,151700,13545242950,32300,32250,32350,32250,1279
20240722,151600,13503971150,32250,32500,32500,32200,2053
20240722,151500,13437468850,32450,32450,32500,32400,3182
20240722,151400,13334130750,32450,32450,32450,32400,2527
20240722,151300,13252130750,32450,32400,32450,32350,2638
20240722,151200,13166671400,32400,32400,32450,32350,2028
20240722,151100,13100961200,32350,32450,32450,32350,2291
20240722,151000,13026742100,32450,32450,32450,32350,3335
20240722,150900,12918685850,32450,32300,32450,32300,1878
20240722,150800,12857876800,32300,32250,32300,32200,2968
20240722,150700,12762125450,32250,32150,32250,32050,2371
20240722,150600,12685876150,32100,32000,32150,32000,978
20240722,150500,12654519400,32050,32050,32100,32000,1354
20240722,150400,12611138450,32050,32050,32100,32000,1530
20240722,150300,12562115150,32050,32100,32100,32050,544
20240722,150200,12544669450,32050,32100,32100,32000,1447
20240722,150100,12498291400,32100,32150,32150,32000,964
20240722,150000,12467380850,32100,32050,32150,32050,1627
20240722,145900,12415190100,32100,32100,32100,32050,694
20240722,145800,12392937350,32150,32100,32150,32050,1005
20240722,145700,12360692750,32100,32150,32150,32100,257
20240722,145600,12352433700,32150,32050,32150,32050,1047
20240722,145500,12318807450,32050,32100,32150,32050,1175
20240722,145400,12281093950,32100,32150,32150,32100,668
20240722,145300,12259634050,32100,32100,32150,32100,891
20240722,145200,12231023900,32150,32100,32200,32050,1152
20240722,145100,12194017950,32100,32150,32150,32100,984
20240722,145000,12162413700,32100,32150,32200,32100,462
20240722,144900,12147550600,32150,32200,32250,32100,890
20240722,144800,12118944050,32200,32250,32250,32100,834
20240722,144700,12092116350,32250,32150,32250,32100,3135
20240722,144600,11991287700,32150,32200,32200,32150,875
20240722,144500,11963143650,32200,32200,32250,32150,640
20240722,144400,11942550850,32200,32200,32200,32150,1126
20240722,144300,11906332050,32200,32250,32250,32150,607
20240722,144200,11886788200,32150,32250,32250,32150,792
20240722,144100,11861289600,32250,32250,32300,32200,1478
20240722,144000,11813654650,32250,32200,32250,32150,1202
20240722,143900,11774957550,32200,32150,32200,32150,740
20240722,143800,11751151750,32150,32150,32200,32100,1017
20240722,143700,11718473800,32150,32100,32150,32100,1047
20240722,143600,11684847450,32100,32150,32150,32050,697
20240722,143500,11662479700,32100,32150,32150,32100,758
20240722,143400,11638139750,32150,32150,32200,32100,666
20240722,143300,11616742250,32200,32150,32200,32150,932
20240722,143200,11586767750,32150,32100,32200,32100,883
20240722,143100,11558404800,32150,32150,32150,32100,713
20240722,143000,11535503400,32100,32150,32200,32100,1207
20240722,142900,11496725450,32150,32150,32200,32150,982
20240722,142800,11465143550,32150,32150,32200,32150,1226
20240722,142700,11425721100,32150,32200,32200,32100,772
20240722,142600,11400899750,32150,32050,32150,32000,2605
20240722,142500,11317357500,32050,32000,32050,31950,819
20240722,142400,11291148000,32000,31950,32050,31950,435
20240722,142300,11277233850,31950,32000,32050,31950,1147
20240722,142200,11240535400,32000,31950,32000,31900,1432
20240722,142100,11194766050,31900,31950,31950,31900,537
20240722,142000,11177635200,31950,31950,32000,31950,1217
20240722,141900,11138751800,31950,31950,31950,31900,975
20240722,141800,11107629400,31900,31900,31950,31900,661
20240722,141700,11086528900,31900,31900,31950,31900,990
20240722,141600,11054937500,31900,31900,31950,31900,1401
20240722,141500,11010243400,31900,31900,31950,31900,885
20240722,141400,10982006200,31950,31950,31950,31900,1359
20240722,141300,10938631650,31950,32000,32000,31900,1027
20240722,141200,10905823400,31950,31900,31950,31900,1236
20240722,141100,10866352750,31900,31900,31950,31900,1744
20240722,141000,10810687250,31900,31950,31950,31900,1864
20240722,140900,10751218500,31900,31900,31950,31900,1354
20240722,140800,10708022300,31950,31950,31950,31900,679
20240722,140700,10686351600,31950,31950,32000,31900,941
20240722,140600,10656310750,31950,31950,32000,31900,1754
20240722,140500,10600301900,31950,31950,32000,31950,1237
20240722,140400,10560779600,31950,31950,32000,31950,1289
20240722,140300,10519588500,32000,32000,32050,31950,7948
20240722,140200,10265273600,32050,32050,32100,32000,2586
20240722,140100,10182392150,32050,32050,32150,32050,1238
20240722,140000,10142663200,32050,32050,32150,32050,1078
20240722,135900,10108101450,32050,32100,32150,32050,480
20240722,135800,10092695100,32100,32050,32150,32050,2458
20240722,135700,10013764300,32050,32100,32100,32050,979
20240722,135600,9982381850,32050,32050,32100,32050,689
20240722,135500,9960291800,32050,32100,32150,32050,486
20240722,135400,9944712600,32100,32050,32150,32050,1234
20240722,135300,9905101750,32100,32050,32100,32050,346
20240722,135200,9894012000,32050,32150,32150,32050,367
20240722,135100,9882234950,32100,32150,32150,32100,451
20240722,135000,9867757050,32150,32100,32150,32100,43
20240722,134900,9866375750,32150,32100,32150,32100,904
20240722,134800,9837356150,32100,32150,32150,32100,477
20240722,134700,9822043750,32150,32100,32150,32100,186
20240722,134600,9816070500,32150,32150,32150,32100,1249
20240722,134500,9775976450,32150,32100,32150,32100,212
20240722,134400,9769168500,32150,32150,32200,32150,288
20240722,134300,9759908950,32150,32150,32200,32150,293
20240722,134200,9750487900,32150,32200,32200,32150,632
20240722,134100,9730168600,32200,32200,32250,32150,731
20240722,134000,9706655800,32250,32250,32250,32200,61
20240722,133900,9704691300,32250,32200,32250,32200,486
20240722,133800,9689018300,32200,32200,32250,32200,294
20240722,133700,9679550900,32200,32200,32250,32200,280
20240722,133600,9670533350,32250,32250,32250,32250,202
20240722,133500,9664018850,32250,32350,32350,32250,693
20240722,133400,9641638700,32300,32250,32300,32250,993
20240722,133300,9609580500,32300,32250,32300,32250,292
20240722,133200,9600160400,32250,32200,32350,32200,1828
20240722,133100,9541141900,32200,32150,32200,32100,744
20240722,133000,9517200550,32150,32150,32150,32100,319
20240722,132900,9506952100,32200,32100,32200,32100,212
20240722,132800,9500136850,32100,32150,32150,32050,291
20240722,132700,9490795300,32150,32150,32150,32050,507
20240722,132600,9474522300,32100,32150,32150,32100,626
20240722,132500,9454426450,32100,32100,32150,32100,555
20240722,132400,9436601000,32100,32100,32150,32100,191
20240722,132300,9430468900,32100,32150,32150,32050,336
20240722,132200,9419682700,32150,32150,32200,32050,3450
20240722,132100,9309036800,32200,32150,32200,32150,202
20240722,132000,9302541500,32100,32100,32150,32100,1247
20240722,131900,9262510500,32050,32150,32150,32050,837
20240722,131800,9235670950,32050,32100,32150,32050,1933
20240722,131700,9173646200,32100,32150,32150,32100,936
20240722,131600,9143593650,32200,32150,32200,32150,1351
20240722,131500,9100141900,32200,32150,32200,32150,269
20240722,131400,9091488300,32150,32200,32200,32150,60
20240722,131300,9089559150,32200,32150,32200,32150,712
20240722,131200,9066667950,32150,32150,32200,32150,249
20240722,131100,9058662150,32200,32150,32200,32150,17
20240722,131000,9058115500,32200,32200,32200,32150,1107
20240722,130900,9022519350,32150,32200,32250,32150,275
20240722,130800,9013666600,32200,32200,32250,32200,416
20240722,130700,9000271250,32200,32200,32200,32150,234
20240722,130600,8992737550,32200,32200,32250,32200,446
20240722,130500,8978370900,32200,32200,32250,32200,170
20240722,130400,8972894350,32200,32250,32250,32200,152
20240722,130300,8967999500,32200,32200,32250,32200,35
20240722,130200,8966872050,32200,32250,32300,32200,524
20240722,130100,8949973600,32300,32250,32300,32250,540
20240722,130000,8932534100,32300,32250,32300,32200,360
20240722,125900,8920924250,32250,32200,32300,32200,296
20240722,125800,8911378300,32200,32200,32250,32200,954
20240722,125700,8880634150,32200,32250,32250,32200,81
20240722,125600,8878025450,32250,32200,32250,32200,158
20240722,125500,8872935600,32200,32200,32250,32200,461
20240722,125400,8858090650,32200,32250,32250,32200,274
20240722,125300,8849261450,32250,32100,32250,32100,1247
20240722,125200,8809173500,32100,32100,32150,32100,204
20240722,125100,8802624750,32150,32150,32150,32100,691
20240722,125000,8780443150,32100,32100,32150,32100,220
20240722,124900,8773380400,32150,32050,32150,32050,110
20240722,124800,8769851450,32050,32100,32150,32050,571
20240722,124700,8751518750,32100,32150,32150,32100,178
20240722,124600,8745804850,32100,32100,32150,32100,996
20240722,124500,8713831800,32100,32100,32100,32050,2528
20240722,124400,8632734450,32100,32150,32150,32100,516
20240722,124300,8616160650,32100,32100,32150,32100,307
20240722,124200,8606301000,32100,32100,32150,32100,651
20240722,124100,8585401950,32100,32100,32150,32100,302
20240722,124000,8575707650,32100,32100,32150,32100,491
20240722,123900,8559946200,32100,32150,32150,32100,555
20240722,123800,8542104500,32100,32150,32150,32100,1387
20240722,123700,8497574400,32150,32150,32200,32150,367
20240722,123600,8485775000,32150,32100,32150,32100,602
20240722,123500,8466428900,32150,32150,32200,32150,249
20240722,123400,8458423450,32150,32150,32200,32150,520
20240722,123300,8441705000,32150,32150,32200,32150,598
20240722,123200,8422478350,32150,32150,32200,32100,1949
20240722,123100,8359823600,32150,32150,32200,32150,300
20240722,123000,8350178200,32200,32200,32200,32150,316
20240722,122900,8340018200,32150,32150,32150,32150,238
20240722,122800,8332366500,32200,32200,32200,32150,765
20240722,122700,8307766250,32150,32150,32200,32150,316
20240722,122600,8297606400,32200,32150,32200,32150,441
20240722,122500,8283423500,32200,32250,32250,32150,637
20240722,122400,8262907450,32250,32200,32250,32200,50
20240722,122300,8261297050,32250,32200,32250,32200,457
20240722,122200,8246578900,32200,32150,32200,32150,498
20240722,122100,8230545850,32150,32150,32150,32150,215
20240722,122000,8223633600,32150,32150,32200,32150,333
20240722,121900,8212927150,32150,32200,32250,32150,1045
20240722,121800,8179278200,32200,32150,32200,32150,2277
20240722,121700,8105965900,32200,32150,32200,32150,149
20240722,121600,8101175150,32150,32150,32150,32100,1498
20240722,121500,8053029700,32150,32150,32150,32100,283
20240722,121400,8043937800,32150,32150,32150,32100,258
20240722,121300,8035655450,32100,32150,32150,32100,898
20240722,121200,8006789600,32200,32150,32200,32150,158
20240722,121100,8001709800,32200,32200,32200,32150,86
20240722,121000,7998944450,32150,32150,32200,32150,669
20240722,120900,7977435800,32200,32200,32200,32150,379
20240722,120800,7965250800,32200,32250,32250,32150,493
20240722,120700,7949375550,32200,32150,32250,32150,357
20240722,120600,7937889750,32150,32150,32200,32100,483
20240722,120500,7922361900,32100,32150,32200,32100,888
20240722,120400,7893822100,32150,32200,32200,32150,61
20240722,120300,7891860600,32150,32200,32200,32150,168
20240722,120200,7886459200,32200,32150,32200,32150,1960
20240722,120100,7823364400,32150,32200,32200,32150,119
20240722,120000,7819537700,32150,32150,32150,32150,101
20240722,115900,7816290550,32150,32150,32200,32150,208
20240722,115800,7809602850,32150,32200,32250,32150,145
20240722,115700,7804934100,32200,32250,32250,32200,281
20240722,115600,7795885800,32200,32200,32250,32200,179
20240722,115500,7790121600,32200,32250,32300,32200,552
20240722,115400,7772307350,32250,32200,32250,32200,169
20240722,115300,7766859700,32200,32200,32200,32150,1157
20240722,115200,7729656900,32150,32250,32250,32150,3869
20240722,115100,7605102000,32200,32250,32250,32200,273
20240722,115000,7596309350,32250,32250,32250,32200,155
20240722,114900,7591310700,32250,32200,32300,32200,1412
20240722,114800,7545769650,32200,32250,32250,32200,390
20240722,114700,7533211600,32200,32250,32250,32200,75
20240722,114600,7530796000,32200,32200,32300,32200,1558
20240722,114500,7480560600,32200,32200,32250,32200,86
20240722,114400,7477791350,32200,32200,32250,32200,338
20240722,114300,7466905850,32200,32300,32300,32200,126
20240722,114200,7462842900,32250,32250,32250,32200,63
20240722,114100,7460812050,32250,32250,32300,32200,1792
20240722,114000,7403037800,32250,32250,32250,32150,353
20240722,113900,7391663850,32250,32200,32250,32150,247
20240722,113800,7383712900,32150,32150,32200,32150,51
20240722,113700,7382072850,32150,32200,32250,32100,1376
20240722,113600,7337841450,32200,32200,32200,32150,194
20240722,113500,7331595150,32200,32150,32200,32150,310
20240722,113400,7321620800,32200,32150,32200,32150,689
20240722,113300,7299465750,32150,32150,32250,32150,1452
20240722,113200,7252717550,32200,32150,32200,32150,197
20240722,113100,7246382000,32150,32150,32200,32150,1659
20240722,113000,7192999750,32100,32150,32200,32100,2564
20240722,112900,7110655650,32150,32150,32200,32150,1589
20240722,112800,7059568250,32150,32150,32200,32150,630
20240722,112700,7039313000,32200,32150,32200,32150,297
20240722,112600,7029763800,32150,32150,32200,32150,237
20240722,112500,7022143000,32150,32150,32200,32150,298
20240722,112400,7012561300,32200,32200,32200,32150,156
20240722,112300,7007545400,32200,32150,32200,32150,158
20240722,112200,7002465200,32200,32150,32200,32150,263
20240722,112100,6993997500,32200,32200,32300,32200,4226
20240722,112000,6857920050,32250,32250,32300,32250,563
20240722,111900,6839762850,32250,32250,32300,32250,355
20240722,111800,6828313900,32250,32250,32300,32250,157
20240722,111700,6823250350,32300,32300,32300,32250,115
20240722,111600,6819540900,32250,32250,32250,32250,474
20240722,111500,6804254400,32250,32300,32350,32250,949
20240722,111400,6773604200,32250,32250,32300,32250,825
20240722,111300,6746992800,32250,32200,32250,32200,360
20240722,111200,6735400700,32200,32150,32250,32100,4234
20240722,111100,6599328850,32150,32250,32250,32150,7680
20240722,111000,6352214450,32300,32250,32300,32250,380
20240722,110900,6339946600,32250,32200,32300,32200,973
20240722,110800,6308567500,32200,32200,32250,32200,240
20240722,110700,6300839150,32200,32300,32300,32150,4811
20240722,110600,6145888050,32250,32250,32300,32250,114
20240722,110500,6142211100,32250,32250,32300,32250,2685
20240722,110400,6055601450,32250,32300,32300,32250,285
20240722,110300,6046409500,32250,32250,32300,32250,680
20240722,110200,6024457500,32250,32300,32350,32250,564
20240722,110100,6006241650,32300,32350,32350,32300,50
20240722,110000,6004626550,32350,32350,32350,32300,273
20240722,105900,5995804700,32350,32300,32400,32250,1241
20240722,105800,5955687050,32250,32300,32350,32250,945
20240722,105700,5925153350,32350,32300,32350,32250,2171
20240722,105600,5855107600,32250,32300,32300,32250,858
20240722,105500,5827421850,32300,32300,32300,32250,2332
20240722,105400,5752101550,32300,32350,32350,32300,410
20240722,105300,5738842450,32300,32350,32350,32300,506
20240722,105200,5722498150,32300,32350,32350,32300,452
20240722,105100,5707885000,32300,32300,32350,32300,489
20240722,105000,5692084300,32300,32450,32450,32300,2051
20240722,104900,5625730600,32400,32400,32450,32400,217
20240722,104800,5618699750,32400,32450,32450,32350,995
20240722,104700,5586462150,32400,32400,32450,32400,319
20240722,104600,5576126500,32450,32500,32500,32400,876
20240722,104500,5547694900,32450,32450,32500,32450,163
20240722,104400,5542405250,32500,32450,32500,32400,1020
20240722,104300,5509310100,32400,32400,32450,32400,632
20240722,104200,5488832800,32400,32400,32450,32400,417
20240722,104100,5475321650,32400,32450,32500,32400,728
20240722,104000,5451731800,32450,32450,32500,32400,456
20240722,103900,5436947650,32450,32450,32500,32400,410
20240722,103800,5423644800,32450,32350,32450,32350,957
20240722,103700,5392632400,32400,32400,32400,32350,698
20240722,103600,5370033650,32400,32500,32500,32400,2212
20240722,103500,5298331650,32500,32450,32550,32450,7105
20240722,103400,5067415700,32450,32500,32500,32450,675
20240722,103300,5045507950,32450,32550,32550,32450,3227
20240722,103200,4940617150,32600,32550,32600,32550,130
20240722,103100,4936385300,32600,32550,32600,32550,344
20240722,103000,4925186200,32600,32700,32700,32550,1021
20240722,102900,4891899900,32650,32600,32650,32600,1053
20240722,102800,4857523950,32550,32650,32650,32550,264
20240722,102700,4848920950,32650,32550,32650,32500,971
20240722,102600,4817281050,32550,32500,32600,32500,412
20240722,102500,4803876550,32550,32550,32550,32500,599
20240722,102400,4784384550,32600,32550,32600,32550,152
20240722,102300,4779436050,32550,32600,32600,32550,437
20240722,102200,4765194250,32600,32550,32650,32550,694
20240722,102100,4742570100,32550,32500,32600,32500,950
20240722,102000,4711669750,32450,32450,32550,32450,982
20240722,101900,4679777600,32450,32400,32500,32400,376
20240722,101800,4667581850,32400,32450,32500,32400,4348
20240722,101700,4526598800,32500,32500,32550,32450,2763
20240722,101600,4436802750,32500,32500,32550,32500,1777
20240722,101500,4379049550,32550,32550,32600,32500,3204
20240722,101400,4274755500,32550,32600,32600,32550,477
20240722,101300,4259221000,32550,32600,32600,32550,1895
20240722,101200,4197464050,32600,32650,32650,32600,1330
20240722,101100,4154054950,32600,32650,32650,32600,1040
20240722,101000,4120109200,32700,32700,32700,32650,756
20240722,100900,4095392400,32750,32750,32800,32750,2235
20240722,100800,4022136900,32750,32800,32800,32750,134
20240722,100700,4017748150,32800,32700,32800,32700,675
20240722,100600,3995636950,32700,32750,32750,32700,768
20240722,100500,3970522400,32650,32650,32750,32650,681
20240722,100400,3948255000,32650,32650,32700,32650,183
20240722,100300,3942279700,32650,32700,32700,32650,147
20240722,100200,3937479800,32650,32750,32750,32650,608
20240722,100100,3917600850,32700,32700,32700,32650,1755
20240722,100000,3860214350,32700,32700,32750,32650,468
20240722,095900,3844911150,32700,32700,32750,32700,1217
20240722,095800,3805113750,32700,32650,32750,32650,926
20240722,095700,3774846500,32650,32700,32750,32650,2195
20240722,095600,3703148600,32700,32700,32750,32700,1271
20240722,095500,3661586750,32700,32700,32750,32650,750
20240722,095400,3637063700,32700,32650,32700,32600,5001
20240722,095300,3473704550,32650,32700,32750,32650,1504
20240722,095200,3424525750,32650,32650,32750,32600,2861
20240722,095100,3331149400,32650,32600,32650,32600,1297
20240722,095000,3288811750,32600,32600,32650,32500,4744
20240722,094900,3134333300,32600,32650,32650,32550,2066
20240722,094800,3066984600,32600,32700,32700,32600,3949
20240722,094700,2937973650,32700,32750,32750,32600,3863
20240722,094600,2811785000,32750,32650,32750,32650,1757
20240722,094500,2754299900,32650,32600,32700,32600,944
20240722,094400,2723494600,32600,32600,32650,32550,3528
20240722,094300,2608528800,32600,32600,32650,32600,1060
20240722,094200,2573971150,32600,32600,32650,32600,169
20240722,094100,2568461150,32600,32650,32650,32600,274
20240722,094000,2559521050,32650,32600,32650,32600,1412
20240722,093900,2513438850,32600,32650,32650,32600,121
20240722,093800,2509489750,32650,32600,32700,32550,2259
20240722,093700,2435796150,32650,32700,32700,32600,3052
20240722,093600,2336152950,32700,32800,32800,32650,2815
20240722,093500,2243944250,32750,32650,32750,32650,2563
20240722,093400,2160133200,32700,32700,32700,32650,331
20240722,093300,2149309600,32700,32600,32700,32550,2279
20240722,093200,2074989250,32600,32600,32650,32550,2269
20240722,093100,2001030300,32600,32700,32700,32600,858
20240722,093000,1973017850,32700,32700,32700,32650,1789
20240722,092900,1914558300,32700,32700,32750,32650,4171
20240722,092800,1778175250,32700,32900,32900,32650,5031
20240722,092700,1613247950,32850,33000,33000,32850,1095
20240722,092600,1577207200,33000,32850,33000,32850,979
20240722,092500,1544968300,32850,33100,33100,32850,8647
20240722,092400,1260067850,33100,33150,33150,33100,335
20240722,092300,1248969800,33150,33150,33150,33150,106
20240722,092200,1245455900,33150,33100,33300,33050,4887
20240722,092100,1082953650,33150,33100,33150,33100,795
20240722,092000,1056628000,33100,33150,33150,33050,57
20240722,091900,1054741900,33050,33200,33200,33050,132
20240722,091800,1050374200,33050,33100,33200,33050,1851
20240722,091700,989100400,33100,33150,33200,33100,3314
20240722,091600,879341550,33200,33300,33300,33150,347
20240722,091500,867808100,33250,33250,33300,33200,569
20240722,091400,848883850,33250,33200,33300,33200,737
20240722,091300,824399350,33200,33200,33250,33150,1133
20240722,091200,786800750,33200,33350,33350,33200,1283
20240722,091100,744139900,33300,33350,33400,33300,888
20240722,091000,714528750,33350,33500,33550,33350,1088
20240722,090900,678115350,33550,33600,33600,33500,890
20240722,090800,648225150,33650,33750,33750,33650,384
20240722,090700,635293850,33750,33650,33800,33600,2366
20240722,090600,555749600,33650,33500,33650,33500,1471
20240722,090500,506332850,33500,33400,33500,33350,1509
20240722,090400,455928750,33350,33400,33500,33350,1146
20240722,090300,417617050,33400,33350,33450,33200,1853
20240722,090200,355884900,33450,33550,33650,33400,2768
20240722,090100,263189250,33650,33450,33650,33450,589
20240722,090000,243437250,33450,33800,33850,33400,7160