KissMeData/005290/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184100,31544853850,39050,39050,39050,39050,19426
20230724,184000,31544853850,39050,39050,39050,39050,0
20230724,183900,31544853850,39050,39050,39050,39050,0
20230724,183800,31544853850,39050,39050,39050,39050,0
20230724,183700,31544853850,39050,39050,39050,39050,0
20230724,183600,31544853850,39050,39050,39050,39050,0
20230724,183500,31544853850,39050,39050,39050,39050,0
20230724,183400,31544853850,39050,39050,39050,39050,0
20230724,183300,31544853850,39050,39050,39050,39050,0
20230724,183200,31544853850,39050,39050,39050,39050,0
20230724,183100,31544853850,39050,39050,39050,39050,0
20230724,183000,31544853850,39050,39050,39050,39050,0
20230724,182900,31544853850,39050,39050,39050,39050,0
20230724,182800,31544853850,39050,39050,39050,39050,0
20230724,182700,31544853850,39050,39050,39050,39050,0
20230724,182600,31544853850,39050,39050,39050,39050,0
20230724,182500,31544853850,39050,39050,39050,39050,0
20230724,182400,31544853850,39050,39050,39050,39050,0
20230724,182300,31544853850,39050,39050,39050,39050,0
20230724,182200,31544853850,39050,39050,39050,39050,0
20230724,182100,31544853850,39050,39050,39050,39050,0
20230724,182000,31544853850,39050,39050,39050,39050,0
20230724,181900,31544853850,39050,39050,39050,39050,0
20230724,181800,31544853850,39050,39050,39050,39050,0
20230724,181700,31544853850,39050,39050,39050,39050,0
20230724,181600,31544853850,39050,39050,39050,39050,0
20230724,181500,31544853850,39050,39050,39050,39050,0
20230724,181400,31544853850,39050,39050,39050,39050,0
20230724,181300,31544853850,39050,39050,39050,39050,0
20230724,181200,31544853850,39050,39050,39050,39050,0
20230724,181100,31544853850,39050,39050,39050,39050,19426
20230724,181000,31544853850,39050,39050,39050,39050,0
20230724,180900,31544853850,39050,39050,39050,39050,0
20230724,180800,31544853850,39050,39050,39050,39050,0
20230724,180700,31544853850,39050,39050,39050,39050,0
20230724,180600,31544853850,39050,39050,39050,39050,0
20230724,180500,31544853850,39050,39050,39050,39050,0
20230724,180400,31544853850,39050,39050,39050,39050,0
20230724,180300,31544853850,39050,39050,39050,39050,0
20230724,180200,31544853850,39050,39050,39050,39050,0
20230724,180100,31544853850,39050,39050,39050,39050,0
20230724,180000,31544853850,39050,39050,39050,39050,0
20230724,175900,31544853850,39050,39050,39050,39050,0
20230724,175800,31544853850,39050,39050,39050,39050,0
20230724,175700,31544853850,39050,39050,39050,39050,0
20230724,175600,31544853850,39050,39050,39050,39050,0
20230724,175500,31544853850,39050,39050,39050,39050,0
20230724,175400,31544853850,39050,39050,39050,39050,0
20230724,175300,31544853850,39050,39050,39050,39050,0
20230724,175200,31544853850,39050,39050,39050,39050,0
20230724,175100,31544853850,39050,39050,39050,39050,0
20230724,175000,31544853850,39050,39050,39050,39050,0
20230724,174900,31544853850,39050,39050,39050,39050,0
20230724,174800,31544853850,39050,39050,39050,39050,0
20230724,174700,31544853850,39050,39050,39050,39050,0
20230724,174600,31544853850,39050,39050,39050,39050,0
20230724,174500,31544853850,39050,39050,39050,39050,0
20230724,174400,31544853850,39050,39050,39050,39050,0
20230724,174300,31544853850,39050,39050,39050,39050,0
20230724,174200,31544853850,39050,39050,39050,39050,0
20230724,174100,31544853850,39050,39050,39050,39050,19426
20230724,174000,31544853850,39050,39050,39050,39050,0
20230724,173900,31544853850,39050,39050,39050,39050,0
20230724,173800,31544853850,39050,39050,39050,39050,0
20230724,173700,31544853850,39050,39050,39050,39050,0
20230724,173600,31544853850,39050,39050,39050,39050,0
20230724,173500,31544853850,39050,39050,39050,39050,0
20230724,173400,31544853850,39050,39050,39050,39050,0
20230724,173300,31544853850,39050,39050,39050,39050,0
20230724,173200,31544853850,39050,39050,39050,39050,0
20230724,173100,31544853850,39050,39050,39050,39050,0
20230724,173000,31544853850,39050,39050,39050,39050,0
20230724,172900,31544853850,39050,39050,39050,39050,0
20230724,172800,31544853850,39050,39050,39050,39050,0
20230724,172700,31544853850,39050,39050,39050,39050,0
20230724,172600,31544853850,39050,39050,39050,39050,0
20230724,172500,31544853850,39050,39050,39050,39050,0
20230724,172400,31544853850,39050,39050,39050,39050,0
20230724,172300,31544853850,39050,39050,39050,39050,0
20230724,172200,31544853850,39050,39050,39050,39050,0
20230724,172100,31544853850,39050,39050,39050,39050,0
20230724,172000,31544853850,39050,39050,39050,39050,0
20230724,171900,31544853850,39050,39050,39050,39050,0
20230724,171800,31544853850,39050,39050,39050,39050,0
20230724,171700,31544853850,39050,39050,39050,39050,0
20230724,171600,31544853850,39050,39050,39050,39050,0
20230724,171500,31544853850,39050,39050,39050,39050,0
20230724,171400,31544853850,39050,39050,39050,39050,0
20230724,171300,31544853850,39050,39050,39050,39050,0
20230724,171200,31544853850,39050,39050,39050,39050,0
20230724,171100,31544853850,39050,39050,39050,39050,19426
20230724,171000,31544853850,39050,39050,39050,39050,0
20230724,170900,31544853850,39050,39050,39050,39050,0
20230724,170800,31544853850,39050,39050,39050,39050,0
20230724,170700,31544853850,39050,39050,39050,39050,0
20230724,170600,31544853850,39050,39050,39050,39050,0
20230724,170500,31544853850,39050,39050,39050,39050,0
20230724,170400,31544853850,39050,39050,39050,39050,0
20230724,170300,31544853850,39050,39050,39050,39050,0
20230724,170200,31544853850,39050,39050,39050,39050,0
20230724,170100,31544853850,39050,39050,39050,39050,0
20230724,170000,31544853850,39050,39050,39050,39050,0
20230724,165900,31544853850,39050,39050,39050,39050,0
20230724,165800,31544853850,39050,39050,39050,39050,0
20230724,165700,31544853850,39050,39050,39050,39050,0
20230724,165600,31544853850,39050,39050,39050,39050,0
20230724,165500,31544853850,39050,39050,39050,39050,0
20230724,165400,31544853850,39050,39050,39050,39050,0
20230724,165300,31544853850,39050,39050,39050,39050,0
20230724,165200,31544853850,39050,39050,39050,39050,0
20230724,165100,31544853850,39050,39050,39050,39050,0
20230724,165000,31544853850,39050,39050,39050,39050,0
20230724,164900,31544853850,39050,39050,39050,39050,0
20230724,164800,31544853850,39050,39050,39050,39050,0
20230724,164700,31544853850,39050,39050,39050,39050,0
20230724,164600,31544853850,39050,39050,39050,39050,0
20230724,164500,31544853850,39050,39050,39050,39050,0
20230724,164400,31544853850,39050,39050,39050,39050,0
20230724,164300,31544853850,39050,39050,39050,39050,0
20230724,164200,31544853850,39050,39050,39050,39050,0
20230724,164100,31544853850,39050,39050,39050,39050,19426
20230724,164000,31544853850,39050,39050,39050,39050,0
20230724,163900,31544853850,39050,39050,39050,39050,0
20230724,163800,31544853850,39050,39050,39050,39050,0
20230724,163700,31544853850,39050,39050,39050,39050,0
20230724,163600,31544853850,39050,39050,39050,39050,0
20230724,163500,31544853850,39050,39050,39050,39050,0
20230724,163400,31544853850,39050,39050,39050,39050,0
20230724,163300,31544853850,39050,39050,39050,39050,0
20230724,163200,31544853850,39050,39050,39050,39050,0
20230724,163100,31544853850,39050,39050,39050,39050,0
20230724,163000,31544853850,39050,39050,39050,39050,0
20230724,162900,31544853850,39050,39050,39050,39050,0
20230724,162800,31544853850,39050,39050,39050,39050,0
20230724,162700,31544853850,39050,39050,39050,39050,0
20230724,162600,31544853850,39050,39050,39050,39050,0
20230724,162500,31544853850,39050,39050,39050,39050,0
20230724,162400,31544853850,39050,39050,39050,39050,0
20230724,162300,31544853850,39050,39050,39050,39050,0
20230724,162200,31544853850,39050,39050,39050,39050,0
20230724,162100,31544853850,39050,39050,39050,39050,0
20230724,162000,31544853850,39050,39050,39050,39050,0
20230724,161900,31544853850,39050,39050,39050,39050,0
20230724,161800,31544853850,39050,39050,39050,39050,0
20230724,161700,31544853850,39050,39050,39050,39050,0
20230724,161600,31544853850,39050,39050,39050,39050,0
20230724,161500,31544853850,39050,39050,39050,39050,0
20230724,161400,31544853850,39050,39050,39050,39050,0
20230724,161300,31544853850,39050,39050,39050,39050,0
20230724,161200,31544853850,39050,39050,39050,39050,0
20230724,161100,31544853850,39050,39050,39050,39050,19426
20230724,161000,31544853850,39050,39050,39050,39050,0
20230724,160900,31544853850,39050,39050,39050,39050,0
20230724,160800,31544853850,39050,39050,39050,39050,0
20230724,160700,31544853850,39050,39050,39050,39050,0
20230724,160600,31544853850,39050,39050,39050,39050,0
20230724,160500,31544853850,39050,39050,39050,39050,0
20230724,160400,31544853850,39050,39050,39050,39050,0
20230724,160300,31544853850,39050,39050,39050,39050,0
20230724,160200,31544853850,39050,39050,39050,39050,0
20230724,160100,31544853850,39050,39050,39050,39050,0
20230724,160000,31544853850,39050,39050,39050,39050,0
20230724,155900,31544853850,39050,39050,39050,39050,0
20230724,155800,31544853850,39050,39050,39050,39050,0
20230724,155700,31544853850,39050,39050,39050,39050,0
20230724,155600,31544853850,39050,39050,39050,39050,0
20230724,155500,31544853850,39050,39050,39050,39050,0
20230724,155400,31544853850,39050,39050,39050,39050,0
20230724,155300,31544853850,39050,39050,39050,39050,0
20230724,155200,31544853850,39050,39050,39050,39050,0
20230724,155100,31544853850,39050,39050,39050,39050,0
20230724,155000,31544853850,39050,39050,39050,39050,0
20230724,154900,31544853850,39050,39050,39050,39050,0
20230724,154800,31544853850,39050,39050,39050,39050,0
20230724,154700,31544853850,39050,39050,39050,39050,0
20230724,154600,31544853850,39050,39050,39050,39050,0
20230724,154500,31544853850,39050,39050,39050,39050,0
20230724,154400,31544853850,39050,39050,39050,39050,0
20230724,154300,31544853850,39050,39050,39050,39050,0
20230724,154200,31544853850,39050,39050,39050,39050,0
20230724,154100,31544853850,39050,39050,39050,39050,19426
20230724,154000,31544853850,39050,39050,39050,39050,0
20230724,153900,31544853850,39050,39050,39050,39050,0
20230724,153800,31544853850,39050,39050,39050,39050,0
20230724,153700,31544853850,39050,39050,39050,39050,0
20230724,153600,31544853850,39050,39050,39050,39050,0
20230724,153500,31544853850,39050,39050,39050,39050,0
20230724,153400,31544853850,39050,39050,39050,39050,0
20230724,153300,31544853850,39050,39050,39050,39050,0
20230724,153200,31544853850,39050,39050,39050,39050,0
20230724,153100,31544853850,39050,39050,39050,39050,0
20230724,153000,31544853850,39050,39050,39050,39050,19426
20230724,152900,30786268550,39100,39100,39100,39100,0
20230724,152800,30786268550,39100,39100,39100,39100,0
20230724,152700,30786268550,39100,39100,39100,39100,0
20230724,152600,30786268550,39100,39100,39100,39100,0
20230724,152500,30786268550,39100,39100,39100,39100,0
20230724,152400,30786268550,39100,39100,39100,39100,0
20230724,152300,30786268550,39100,39100,39100,39100,0
20230724,152200,30786268550,39100,39100,39100,39100,0
20230724,152100,30786268550,39100,39100,39100,39100,0
20230724,152000,30786268550,39100,39100,39100,39100,0
20230724,151900,30786268550,39100,39100,39100,39050,3665
20230724,151800,30643003400,39050,39050,39100,39050,2623
20230724,151700,30540507550,39100,39050,39100,39050,262
20230724,151600,30530263950,39050,39050,39050,39000,1935
20230724,151500,30454713000,39050,39050,39100,39050,2227
20230724,151400,30367725650,39050,39000,39050,39000,3097
20230724,151300,30246801800,39000,39050,39050,39000,1456
20230724,151200,30189983200,39050,39050,39050,39000,1575
20230724,151100,30128495250,39050,39000,39050,39000,1420
20230724,151000,30073077500,39050,39050,39050,39000,986
20230724,150900,30034580050,39050,39100,39100,39000,1289
20230724,150800,29984243800,39100,39050,39100,39050,657
20230724,150700,29958587550,39050,39000,39100,39000,2001
20230724,150600,29880444400,39000,39050,39050,39000,557
20230724,150500,29858701600,39000,39050,39100,39000,1823
20230724,150400,29787518000,39050,39050,39100,39050,1191
20230724,150300,29741009350,39050,39050,39100,39000,1034
20230724,150200,29700629450,39100,39050,39100,39000,1802
20230724,150100,29630248750,39050,39050,39050,39000,902
20230724,150000,29595039800,39050,39100,39100,39000,5669
20230724,145900,29373752000,39050,39050,39100,39000,1577
20230724,145800,29312168350,39050,39100,39100,38900,4193
20230724,145700,29148666800,39100,39050,39100,39050,2239
20230724,145600,29061221800,39050,39050,39050,39000,2457
20230724,145500,28965276950,39050,39000,39050,38950,1300
20230724,145400,28914569400,38950,38900,39000,38900,1546
20230724,145300,28854363100,38950,39050,39050,38900,4026
20230724,145200,28697398550,39050,39000,39050,39000,999
20230724,145100,28658413950,39000,39050,39100,39000,3315
20230724,145000,28528997050,39100,39100,39100,39050,837
20230724,144900,28496285700,39100,39050,39100,39050,1023
20230724,144800,28456288800,39100,39050,39100,39050,637
20230724,144700,28431391200,39050,39100,39100,39050,1487
20230724,144600,28373269200,39100,39150,39150,39050,1989
20230724,144500,28295480100,39150,39150,39150,39100,754
20230724,144400,28265968200,39100,39050,39150,39050,3174
20230724,144300,28141862650,39100,39050,39100,39000,2931
20230724,144200,28027406900,39050,39050,39050,39000,565
20230724,144100,28005350550,39050,39000,39050,38950,549
20230724,144000,27983933900,39000,39000,39000,38950,628
20230724,143900,27959443600,38950,39000,39000,38950,1259
20230724,143800,27910363100,38950,39000,39000,38950,603
20230724,143700,27886871150,39000,39000,39000,38950,595
20230724,143600,27863680350,39000,38950,39050,38950,833
20230724,143500,27831194000,38950,38950,39000,38950,1160
20230724,143400,27785991100,39000,38950,39000,38950,910
20230724,143300,27750533450,39000,38950,39000,38950,195
20230724,143200,27742928550,38950,38950,39000,38950,746
20230724,143100,27713850300,38950,39000,39000,38950,763
20230724,143000,27684094100,39000,39000,39050,38950,5606
20230724,142900,27465487750,39000,38950,39000,38950,427
20230724,142800,27448841400,38950,39000,39000,38950,489
20230724,142700,27429779650,38950,38950,39000,38950,370
20230724,142600,27415359550,38950,39000,39000,38950,709
20230724,142500,27387709650,39000,38950,39000,38950,732
20230724,142400,27359176850,38950,38950,39000,38950,392
20230724,142300,27343903850,39000,39000,39000,38950,315
20230724,142200,27331622600,39000,38900,39000,38900,2231
20230724,142100,27244700600,38900,38950,38950,38900,445
20230724,142000,27227374500,38900,38900,38950,38900,130
20230724,141900,27222316300,38900,38900,38950,38900,1090
20230724,141800,27179866250,38900,38950,39000,38900,805
20230724,141700,27148521900,38950,38900,38950,38900,728
20230724,141600,27120169300,38900,38900,38950,38900,486
20230724,141500,27101240100,38900,39050,39050,38900,4809
20230724,141400,26913920800,39000,38950,39050,38950,734
20230724,141300,26885287700,38950,38950,39000,38950,5097
20230724,141200,26686697150,38900,38950,38950,38900,565
20230724,141100,26664704250,38950,38850,38950,38850,857
20230724,141000,26631361250,38900,38900,38900,38850,283
20230724,140900,26620355500,38850,38850,38900,38850,465
20230724,140800,26602272250,38900,38850,38950,38850,847
20230724,140700,26569326250,38850,38900,38950,38850,465
20230724,140600,26551244050,38950,38950,39000,38950,1185
20230724,140500,26505069900,38950,38950,39000,38950,550
20230724,140400,26483645200,38950,38950,39000,38950,220
20230724,140300,26475068450,39000,38950,39000,38800,1533
20230724,140200,26415452550,39000,38950,39000,38950,2988
20230724,140100,26298923450,38950,38950,39000,38950,1110
20230724,140000,26255684850,38950,39000,39050,38950,994
20230724,135900,26216927850,38950,39000,39050,38950,1100
20230724,135800,26174013650,39000,38950,39000,38900,1119
20230724,135700,26130398250,38950,39050,39050,38900,5390
20230724,135600,25920208150,39000,39000,39050,39000,415
20230724,135500,25904009950,39050,39000,39050,39000,735
20230724,135400,25875333650,39000,39000,39050,39000,158
20230724,135300,25869168200,39050,39100,39100,38950,1046
20230724,135200,25828332400,39050,38950,39050,38950,3585
20230724,135100,25688501800,39000,38950,39000,38900,1602
20230724,135000,25626089750,38950,38950,38950,38900,390
20230724,134900,25610908150,38950,38900,38950,38900,662
20230724,134800,25585130900,38900,38950,39000,38900,1636
20230724,134700,25521402800,39000,38800,39000,38800,5622
20230724,134600,25302915350,38800,38850,38850,38800,622
20230724,134500,25278753700,38800,38750,38850,38750,1528
20230724,134400,25219461300,38750,38800,38800,38750,584
20230724,134300,25196815700,38850,38800,38850,38700,1584
20230724,134200,25135415600,38800,38800,38850,38700,4642
20230724,134100,24955430450,38800,38800,38850,38800,638
20230724,134000,24930669650,38750,38800,38800,38750,2348
20230724,133900,24839602350,38800,38900,38950,38800,4211
20230724,133800,24676006200,38950,39100,39100,38950,7160
20230724,133700,24396650650,39100,39150,39200,39050,5611
20230724,133600,24177027800,39100,39100,39150,39050,5743
20230724,133500,23952390650,39100,39100,39100,39050,5829
20230724,133400,23724721300,39050,39050,39100,39050,749
20230724,133300,23695465200,39050,39100,39100,39050,1140
20230724,133200,23650904900,39050,39100,39100,39050,756
20230724,133100,23621358950,39100,39050,39100,39050,3847
20230724,133000,23470994550,39050,39000,39050,39000,2011
20230724,132900,23392486350,39000,39050,39050,39000,1161
20230724,132800,23347151000,39050,39050,39100,39050,1463
20230724,132700,23290011800,39050,39000,39100,39000,4991
20230724,132600,23095123800,39000,39050,39050,39000,2322
20230724,132500,23004481050,39050,39000,39050,39000,1118
20230724,132400,22960857100,39000,39000,39050,39000,1132
20230724,132300,22916683350,39000,38900,39050,38900,4913
20230724,132200,22725177750,38900,38950,39000,38900,1197
20230724,132100,22678544400,39000,38950,39000,38900,793
20230724,132000,22647636050,38950,38900,39000,38900,5804
20230724,131900,22421531200,38900,38900,38950,38900,1442
20230724,131800,22365380400,38900,38900,38900,38850,974
20230724,131700,22327499300,38900,38700,38900,38700,4663
20230724,131600,22146268300,38800,38850,38850,38600,9234
20230724,131500,21788913550,38850,38850,38850,38800,323
20230724,131400,21776367300,38850,38750,38850,38750,332
20230724,131300,21763476900,38800,38850,38850,38800,660
20230724,131200,21737845600,38800,38800,38850,38750,377
20230724,131100,21723214750,38750,38850,38850,38750,2656
20230724,131000,21620137250,38800,38800,38850,38800,2187
20230724,130900,21535198350,38800,38750,38850,38750,828
20230724,130800,21503072850,38800,38800,38800,38750,303
20230724,130700,21491318550,38750,38850,38850,38750,1328
20230724,130600,21439785700,38850,38650,38850,38650,2980
20230724,130500,21324290700,38650,38700,38700,38650,338
20230724,130400,21311211850,38700,38650,38750,38650,1149
20230724,130300,21266747450,38650,38700,38700,38650,587
20230724,130200,21244043800,38700,38650,38700,38650,420
20230724,130100,21227804850,38650,38700,38700,38650,324
20230724,130000,21215267400,38700,38750,38750,38650,707
20230724,125900,21187899450,38750,38700,38750,38700,440
20230724,125800,21170853150,38700,38700,38750,38700,224
20230724,125700,21162178500,38700,38700,38750,38700,588
20230724,125600,21139412850,38700,38700,38750,38700,990
20230724,125500,21101067150,38750,38750,38750,38700,1135
20230724,125400,21057108300,38750,38700,38750,38700,568
20230724,125300,21035117550,38700,38650,38700,38650,838
20230724,125200,21002710650,38600,38600,38650,38600,437
20230724,125100,20985837950,38600,38650,38650,38600,195
20230724,125000,20978310550,38600,38650,38700,38600,357
20230724,124900,20964504500,38650,38600,38650,38550,1065
20230724,124800,20923389900,38650,38550,38650,38550,945
20230724,124700,20886913000,38550,38650,38650,38550,475
20230724,124600,20868578800,38600,38600,38650,38600,791
20230724,124500,20838032950,38600,38600,38650,38550,192
20230724,124400,20830621150,38600,38550,38650,38550,381
20230724,124300,20815919150,38550,38550,38650,38550,2750
20230724,124200,20709875550,38550,38550,38600,38450,3782
20230724,124100,20564294800,38500,38550,38600,38450,4027
20230724,124000,20409333050,38550,38500,38550,38500,253
20230724,123900,20399584150,38500,38550,38600,38500,3340
20230724,123800,20270910650,38550,38600,38600,38550,2287
20230724,123700,20182716350,38600,38600,38650,38600,175
20230724,123600,20175957100,38600,38700,38700,38600,3526
20230724,123500,20039765400,38700,38650,38750,38650,1342
20230724,123400,19987835500,38650,38650,38700,38650,156
20230724,123300,19981801500,38650,38650,38700,38650,347
20230724,123200,19968377400,38650,38700,38700,38650,499
20230724,123100,19949082250,38700,38650,38700,38650,204
20230724,123000,19941193800,38650,38700,38700,38650,697
20230724,122900,19914222700,38700,38650,38700,38650,475
20230724,122800,19895843250,38650,38650,38700,38600,169
20230724,122700,19889311900,38650,38650,38700,38600,360
20230724,122600,19875405700,38700,38650,38700,38650,430
20230724,122500,19858767950,38650,38650,38700,38650,203
20230724,122400,19850920100,38650,38600,38650,38600,243
20230724,122300,19841534400,38600,38650,38700,38600,987
20230724,122200,19803398650,38650,38650,38700,38600,671
20230724,122100,19777464950,38650,38600,38650,38600,591
20230724,122000,19754623600,38600,38650,38650,38600,335
20230724,121900,19741680100,38650,38600,38650,38600,534
20230724,121800,19721051100,38600,38600,38650,38600,202
20230724,121700,19713253400,38600,38650,38650,38600,216
20230724,121600,19704907800,38650,38650,38650,38600,287
20230724,121500,19693816100,38600,38650,38700,38600,276
20230724,121400,19683149500,38650,38650,38700,38650,135
20230724,121300,19677931250,38650,38650,38650,38600,880
20230724,121200,19643929000,38650,38650,38650,38600,26
20230724,121100,19642924550,38650,38650,38650,38600,236
20230724,121000,19633804900,38600,38650,38700,38600,872
20230724,120900,19600089800,38700,38700,38700,38600,689
20230724,120800,19573449300,38650,38650,38650,38650,347
20230724,120700,19560037750,38650,38600,38650,38600,1460
20230724,120600,19503617150,38600,38600,38650,38600,539
20230724,120500,19482793400,38600,38650,38650,38600,280
20230724,120400,19471974300,38600,38650,38650,38600,744
20230724,120300,19443220150,38650,38500,38650,38500,2918
20230724,120200,19330760100,38500,38500,38500,38450,143
20230724,120100,19325256400,38500,38450,38500,38450,688
20230724,120000,19298801650,38500,38450,38500,38400,671
20230724,115900,19273002600,38450,38450,38450,38400,944
20230724,115800,19236705900,38400,38450,38450,38400,335
20230724,115700,19223829200,38450,38450,38450,38400,272
20230724,115600,19213371650,38400,38400,38450,38400,1052
20230724,115500,19172934800,38400,38400,38450,38350,1503
20230724,115400,19115225800,38400,38450,38450,38400,67
20230724,115300,19112650450,38450,38400,38500,38400,1028
20230724,115200,19073124750,38400,38400,38500,38400,1403
20230724,115100,19019182450,38450,38400,38450,38400,843
20230724,115000,18986806100,38450,38500,38500,38400,624
20230724,114900,18962806100,38450,38450,38500,38400,1495
20230724,114800,18905366150,38500,38500,38500,38450,283
20230724,114700,18894475300,38500,38450,38500,38450,380
20230724,114600,18879860050,38500,38550,38550,38450,1994
20230724,114500,18803108700,38550,38450,38550,38400,2249
20230724,114400,18716570050,38400,38400,38450,38400,1465
20230724,114300,18660307200,38400,38400,38450,38400,1030
20230724,114200,18620744000,38400,38450,38450,38400,2409
20230724,114100,18528227500,38450,38500,38500,38450,3402
20230724,114000,18397406750,38500,38450,38500,38450,830
20230724,113900,18365466900,38450,38500,38500,38450,306
20230724,113800,18353695850,38500,38500,38550,38500,1175
20230724,113700,18308453850,38500,38550,38600,38500,1601
20230724,113600,18246704100,38600,38450,38600,38450,3454
20230724,113500,18113551750,38450,38500,38550,38450,1241
20230724,113400,18065808800,38500,38500,38550,38500,1672
20230724,113300,18001436450,38500,38550,38550,38500,883
20230724,113200,17967399900,38550,38550,38600,38550,704
20230724,113100,17940259800,38550,38650,38650,38550,506
20230724,113000,17920711100,38650,38700,38700,38650,1052
20230724,112900,17880032600,38700,38700,38750,38650,1721
20230724,112800,17813439150,38750,38550,38750,38550,6826
20230724,112700,17549401200,38550,38500,38600,38450,3542
20230724,112600,17412891500,38450,38450,38500,38450,934
20230724,112500,17376962650,38450,38500,38500,38450,673
20230724,112400,17351064350,38500,38500,38550,38450,1531
20230724,112300,17292086400,38450,38500,38500,38450,2413
20230724,112200,17199294950,38450,38500,38500,38450,654
20230724,112100,17174128100,38450,38500,38500,38450,371
20230724,112000,17159860800,38500,38500,38500,38450,601
20230724,111900,17136726800,38450,38450,38500,38450,1315
20230724,111800,17086140000,38450,38500,38550,38450,917
20230724,111700,17050831600,38500,38500,38550,38500,212
20230724,111600,17042668500,38500,38500,38550,38500,1653
20230724,111500,16979018700,38500,38550,38550,38500,447
20230724,111400,16961797750,38500,38500,38550,38500,440
20230724,111300,16944852750,38500,38500,38550,38450,915
20230724,111200,16909603600,38500,38450,38500,38450,1058
20230724,111100,16868888550,38450,38550,38550,38450,1179
20230724,111000,16823502050,38500,38500,38650,38500,8717
20230724,110900,16487662550,38500,38550,38750,38450,8568
20230724,110800,16157179900,38550,38500,38550,38500,2758
20230724,110700,16050956600,38500,38550,38550,38500,1745
20230724,110600,15983730900,38600,38600,38600,38550,1633
20230724,110500,15920754850,38550,38600,38600,38550,1490
20230724,110400,15863300200,38550,38600,38650,38550,1265
20230724,110300,15814473600,38600,38650,38650,38600,10563
20230724,110200,15406710850,38650,38700,38750,38650,2698
20230724,110100,15302357950,38750,38850,38850,38700,2100
20230724,110000,15220954600,38850,38800,38850,38750,497
20230724,105900,15201663550,38750,38750,38800,38750,80
20230724,105800,15198563350,38800,38800,38800,38750,562
20230724,105700,15176763450,38800,38750,38800,38750,251
20230724,105600,15167032750,38800,38750,38800,38700,1543
20230724,105500,15107232400,38800,38800,38800,38750,137
20230724,105400,15101921850,38800,38750,38800,38750,1337
20230724,105300,15050107600,38750,38800,38800,38750,1298
20230724,105200,14999753550,38800,38850,38850,38800,379
20230724,105100,14985044000,38800,38800,38850,38800,1298
20230724,105000,14934680600,38800,38850,38850,38800,472
20230724,104900,14916348600,38800,38900,38950,38800,4359
20230724,104800,14746978900,38900,38950,38950,38900,167
20230724,104700,14740477100,38950,39000,39000,38900,3110
20230724,104600,14619317700,39000,39000,39050,38950,1382
20230724,104500,14565406900,39000,39050,39050,39000,1543
20230724,104400,14505206300,39050,38900,39050,38900,5489
20230724,104300,14291312550,38900,38900,38950,38850,824
20230724,104200,14259241850,38900,38900,38950,38850,584
20230724,104100,14236539300,38900,39000,39000,38850,855
20230724,104000,14203291000,38900,38900,39000,38900,3129
20230724,103900,14081425250,38950,38900,38950,38900,1711
20230724,103800,14014862750,38900,38950,38950,38900,3953
20230724,103700,13861087400,38950,38950,39000,38900,1519
20230724,103600,13801919000,39000,39000,39000,38950,1060
20230724,103500,13760616050,39000,38950,39000,38950,315
20230724,103400,13748339950,38950,38950,39000,38950,174
20230724,103300,13741554450,39000,38950,39000,38950,685
20230724,103200,13714855950,38950,38900,38950,38900,2579
20230724,103100,13614460450,38900,38900,38950,38900,181
20230724,103000,13607417300,38900,38950,39000,38900,1450
20230724,102900,13550945950,39000,38950,39000,38950,448
20230724,102800,13533484700,38950,38900,38950,38850,3004
20230724,102700,13416551550,38900,38900,38950,38900,1311
20230724,102600,13365551650,38900,38750,38900,38700,4588
20230724,102500,13187671150,38750,38750,38750,38650,4714
20230724,102400,13005381050,38750,38750,38750,38650,1673
20230724,102300,12940700200,38650,38700,38750,38650,2944
20230724,102200,12826790300,38700,38750,38750,38650,2247
20230724,102100,12739827550,38750,38750,38800,38750,1636
20230724,102000,12676425050,38750,38750,38750,38700,766
20230724,101900,12646745550,38700,38750,38750,38700,1848
20230724,101800,12575216300,38750,38750,38800,38750,1421
20230724,101700,12520125500,38750,38800,38800,38700,1208
20230724,101600,12473308800,38750,38800,38800,38750,1274
20230724,101500,12423903600,38800,38900,38950,38800,3191
20230724,101400,12299994350,38900,39050,39050,38900,3356
20230724,101300,12169313650,39050,39000,39100,39000,4296
20230724,101200,12001556800,39000,39050,39050,39000,2329
20230724,101100,11910707900,39000,39050,39100,39000,2058
20230724,101000,11830327700,39000,38950,39000,38900,6047
20230724,100900,11594556000,38950,38950,39000,38950,3499
20230724,100800,11458268800,38950,39000,39100,38950,6145
20230724,100700,11218362200,39000,38900,39050,38900,9941
20230724,100600,10831017650,38900,38850,38950,38850,3589
20230724,100500,10691406500,38900,38900,38950,38850,3234
20230724,100400,10565603700,38850,38850,38950,38850,5463
20230724,100300,10353107000,38900,38800,38900,38800,1123
20230724,100200,10309433000,38850,38850,38850,38800,2259
20230724,100100,10221677950,38850,38800,38850,38800,4332
20230724,100000,10053513300,38800,38750,38800,38750,1205
20230724,095900,10006774850,38750,38750,38750,38700,1786
20230724,095800,9937598750,38750,38750,38800,38750,421
20230724,095700,9921284750,38750,38750,38750,38700,1925
20230724,095600,9846693500,38750,38800,38800,38650,2650
20230724,095500,9744021600,38800,38700,38800,38600,2888
20230724,095400,9632170800,38700,38700,38750,38650,801
20230724,095300,9601191350,38700,38700,38750,38600,2379
20230724,095200,9509083550,38650,38700,38750,38650,1636
20230724,095100,9445792700,38700,38650,38700,38600,2390
20230724,095000,9353340450,38650,38650,38700,38600,1195
20230724,094900,9307157600,38650,38600,38650,38600,492
20230724,094800,9288162150,38600,38750,38800,38600,7773
20230724,094700,8987318000,38700,38700,38750,38650,1958
20230724,094600,8911544050,38700,38800,38850,38650,4983
20230724,094500,8718540750,38800,38700,38850,38700,5012
20230724,094400,8524250400,38650,38650,38700,38650,2073
20230724,094300,8444112550,38700,38700,38700,38650,282
20230724,094200,8433202950,38700,38700,38750,38650,810
20230724,094100,8401855950,38700,38650,38750,38600,2918
20230724,094000,8289020450,38650,38700,38750,38600,2110
20230724,093900,8207443150,38750,38700,38750,38700,1723
20230724,093800,8140739400,38700,38700,38750,38700,994
20230724,093700,8102259450,38700,38750,38750,38700,772
20230724,093600,8072382350,38750,38750,38800,38650,3454
20230724,093500,7938594500,38750,38750,38800,38750,1686
20230724,093400,7873231750,38800,38800,38800,38700,2361
20230724,093300,7781748550,38750,38900,38950,38750,7315
20230724,093200,7497485300,38900,38850,38900,38800,13107
20230724,093100,6988058600,38800,38550,38850,38550,8416
20230724,093000,6662176300,38550,38500,38600,38500,2985
20230724,092900,6547110700,38500,38500,38550,38500,3051
20230724,092800,6429580500,38500,38550,38600,38450,7379
20230724,092700,6145285650,38550,38500,38550,38500,1583
20230724,092600,6084319700,38500,38550,38550,38450,7004
20230724,092500,5814578600,38550,38550,38650,38500,8552
20230724,092400,5484636900,38500,38450,38550,38400,3200
20230724,092300,5361484250,38450,38350,38450,38300,3977
20230724,092200,5208830500,38350,38300,38350,38300,1649
20230724,092100,5145655250,38300,38350,38350,38250,2321
20230724,092000,5056759500,38350,38200,38400,38200,12394
20230724,091900,4582079700,38200,38250,38250,38200,1480
20230724,091800,4525521550,38250,38300,38300,38200,3723
20230724,091700,4383058550,38300,38400,38400,38300,3231
20230724,091600,4259243200,38400,38450,38450,38350,4834
20230724,091500,4073664200,38450,38350,38450,38350,2524
20230724,091400,3976765200,38350,38400,38400,38300,1855
20230724,091300,3905643450,38400,38500,38500,38300,7879
20230724,091200,3603114650,38500,38450,38550,38400,6519
20230724,091100,3352135900,38500,38150,38500,38100,6115
20230724,091000,3117563550,38100,38150,38200,38100,4766
20230724,090900,2935678650,38150,38200,38200,38150,1867
20230724,090800,2864411250,38200,38150,38200,38100,6242
20230724,090700,2626271050,38150,38200,38300,38100,5597
20230724,090600,2412435200,38200,38300,38350,38100,5579
20230724,090500,2199173400,38300,38350,38400,38300,4996
20230724,090400,2007669700,38350,38350,38450,38150,3903
20230724,090300,1857984950,38400,38250,38400,38000,8320
20230724,090200,1539662750,38300,38350,38500,38250,6460
20230724,090100,1291924200,38350,38350,38400,38250,7919
20230724,090000,988230200,38350,37900,38350,37900,25387