KissMeData/005290/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,184500,27584967450,40500,40500,40500,40500,7805
20240705,184400,27584967450,40500,40500,40500,40500,0
20240705,184300,27584967450,40500,40500,40500,40500,0
20240705,184200,27584967450,40500,40500,40500,40500,0
20240705,184100,27584967450,40500,40500,40500,40500,0
20240705,184000,27584967450,40500,40500,40500,40500,0
20240705,183900,27584967450,40500,40500,40500,40500,0
20240705,183800,27584967450,40500,40500,40500,40500,0
20240705,183700,27584967450,40500,40500,40500,40500,0
20240705,183600,27584967450,40500,40500,40500,40500,0
20240705,183500,27584967450,40500,40500,40500,40500,0
20240705,183400,27584967450,40500,40500,40500,40500,0
20240705,183300,27584967450,40500,40500,40500,40500,0
20240705,183200,27584967450,40500,40500,40500,40500,0
20240705,183100,27584967450,40500,40500,40500,40500,0
20240705,183000,27584967450,40500,40500,40500,40500,0
20240705,182900,27584967450,40500,40500,40500,40500,0
20240705,182800,27584967450,40500,40500,40500,40500,0
20240705,182700,27584967450,40500,40500,40500,40500,0
20240705,182600,27584967450,40500,40500,40500,40500,0
20240705,182500,27584967450,40500,40500,40500,40500,0
20240705,182400,27584967450,40500,40500,40500,40500,0
20240705,182300,27584967450,40500,40500,40500,40500,0
20240705,182200,27584967450,40500,40500,40500,40500,0
20240705,182100,27584967450,40500,40500,40500,40500,0
20240705,182000,27584967450,40500,40500,40500,40500,0
20240705,181900,27584967450,40500,40500,40500,40500,0
20240705,181800,27584967450,40500,40500,40500,40500,0
20240705,181700,27584967450,40500,40500,40500,40500,0
20240705,181600,27584967450,40500,40500,40500,40500,0
20240705,181500,27584967450,40500,40500,40500,40500,7805
20240705,181400,27584967450,40500,40500,40500,40500,0
20240705,181300,27584967450,40500,40500,40500,40500,0
20240705,181200,27584967450,40500,40500,40500,40500,0
20240705,181100,27584967450,40500,40500,40500,40500,0
20240705,181000,27584967450,40500,40500,40500,40500,0
20240705,180900,27584967450,40500,40500,40500,40500,0
20240705,180800,27584967450,40500,40500,40500,40500,0
20240705,180700,27584967450,40500,40500,40500,40500,0
20240705,180600,27584967450,40500,40500,40500,40500,0
20240705,180500,27584967450,40500,40500,40500,40500,0
20240705,180400,27584967450,40500,40500,40500,40500,0
20240705,180300,27584967450,40500,40500,40500,40500,0
20240705,180200,27584967450,40500,40500,40500,40500,0
20240705,180100,27584967450,40500,40500,40500,40500,0
20240705,180000,27584967450,40500,40500,40500,40500,0
20240705,175900,27584967450,40500,40500,40500,40500,0
20240705,175800,27584967450,40500,40500,40500,40500,0
20240705,175700,27584967450,40500,40500,40500,40500,0
20240705,175600,27584967450,40500,40500,40500,40500,0
20240705,175500,27584967450,40500,40500,40500,40500,0
20240705,175400,27584967450,40500,40500,40500,40500,0
20240705,175300,27584967450,40500,40500,40500,40500,0
20240705,175200,27584967450,40500,40500,40500,40500,0
20240705,175100,27584967450,40500,40500,40500,40500,0
20240705,175000,27584967450,40500,40500,40500,40500,0
20240705,174900,27584967450,40500,40500,40500,40500,0
20240705,174800,27584967450,40500,40500,40500,40500,0
20240705,174700,27584967450,40500,40500,40500,40500,0
20240705,174600,27584967450,40500,40500,40500,40500,0
20240705,174500,27584967450,40500,40500,40500,40500,7805
20240705,174400,27584967450,40500,40500,40500,40500,0
20240705,174300,27584967450,40500,40500,40500,40500,0
20240705,174200,27584967450,40500,40500,40500,40500,0
20240705,174100,27584967450,40500,40500,40500,40500,0
20240705,174000,27584967450,40500,40500,40500,40500,0
20240705,173900,27584967450,40500,40500,40500,40500,0
20240705,173800,27584967450,40500,40500,40500,40500,0
20240705,173700,27584967450,40500,40500,40500,40500,0
20240705,173600,27584967450,40500,40500,40500,40500,0
20240705,173500,27584967450,40500,40500,40500,40500,0
20240705,173400,27584967450,40500,40500,40500,40500,0
20240705,173300,27584967450,40500,40500,40500,40500,0
20240705,173200,27584967450,40500,40500,40500,40500,0
20240705,173100,27584967450,40500,40500,40500,40500,0
20240705,173000,27584967450,40500,40500,40500,40500,0
20240705,172900,27584967450,40500,40500,40500,40500,0
20240705,172800,27584967450,40500,40500,40500,40500,0
20240705,172700,27584967450,40500,40500,40500,40500,0
20240705,172600,27584967450,40500,40500,40500,40500,0
20240705,172500,27584967450,40500,40500,40500,40500,0
20240705,172400,27584967450,40500,40500,40500,40500,0
20240705,172300,27584967450,40500,40500,40500,40500,0
20240705,172200,27584967450,40500,40500,40500,40500,0
20240705,172100,27584967450,40500,40500,40500,40500,0
20240705,172000,27584967450,40500,40500,40500,40500,0
20240705,171900,27584967450,40500,40500,40500,40500,0
20240705,171800,27584967450,40500,40500,40500,40500,0
20240705,171700,27584967450,40500,40500,40500,40500,0
20240705,171600,27584967450,40500,40500,40500,40500,0
20240705,171500,27584967450,40500,40500,40500,40500,7805
20240705,171400,27584967450,40500,40500,40500,40500,0
20240705,171300,27584967450,40500,40500,40500,40500,0
20240705,171200,27584967450,40500,40500,40500,40500,0
20240705,171100,27584967450,40500,40500,40500,40500,0
20240705,171000,27584967450,40500,40500,40500,40500,0
20240705,170900,27584967450,40500,40500,40500,40500,0
20240705,170800,27584967450,40500,40500,40500,40500,0
20240705,170700,27584967450,40500,40500,40500,40500,0
20240705,170600,27584967450,40500,40500,40500,40500,0
20240705,170500,27584967450,40500,40500,40500,40500,0
20240705,170400,27584967450,40500,40500,40500,40500,0
20240705,170300,27584967450,40500,40500,40500,40500,0
20240705,170200,27584967450,40500,40500,40500,40500,0
20240705,170100,27584967450,40500,40500,40500,40500,0
20240705,170000,27584967450,40500,40500,40500,40500,0
20240705,165900,27584967450,40500,40500,40500,40500,0
20240705,165800,27584967450,40500,40500,40500,40500,0
20240705,165700,27584967450,40500,40500,40500,40500,0
20240705,165600,27584967450,40500,40500,40500,40500,0
20240705,165500,27584967450,40500,40500,40500,40500,0
20240705,165400,27584967450,40500,40500,40500,40500,0
20240705,165300,27584967450,40500,40500,40500,40500,0
20240705,165200,27584967450,40500,40500,40500,40500,0
20240705,165100,27584967450,40500,40500,40500,40500,0
20240705,165000,27584967450,40500,40500,40500,40500,0
20240705,164900,27584967450,40500,40500,40500,40500,0
20240705,164800,27584967450,40500,40500,40500,40500,0
20240705,164700,27584967450,40500,40500,40500,40500,0
20240705,164600,27584967450,40500,40500,40500,40500,0
20240705,164500,27584967450,40500,40500,40500,40500,7805
20240705,164400,27584967450,40500,40500,40500,40500,0
20240705,164300,27584967450,40500,40500,40500,40500,0
20240705,164200,27584967450,40500,40500,40500,40500,0
20240705,164100,27584967450,40500,40500,40500,40500,0
20240705,164000,27584967450,40500,40500,40500,40500,0
20240705,163900,27584967450,40500,40500,40500,40500,0
20240705,163800,27584967450,40500,40500,40500,40500,0
20240705,163700,27584967450,40500,40500,40500,40500,0
20240705,163600,27584967450,40500,40500,40500,40500,0
20240705,163500,27584967450,40500,40500,40500,40500,0
20240705,163400,27584967450,40500,40500,40500,40500,0
20240705,163300,27584967450,40500,40500,40500,40500,0
20240705,163200,27584967450,40500,40500,40500,40500,0
20240705,163100,27584967450,40500,40500,40500,40500,0
20240705,163000,27584967450,40500,40500,40500,40500,0
20240705,162900,27584967450,40500,40500,40500,40500,0
20240705,162800,27584967450,40500,40500,40500,40500,0
20240705,162700,27584967450,40500,40500,40500,40500,0
20240705,162600,27584967450,40500,40500,40500,40500,0
20240705,162500,27584967450,40500,40500,40500,40500,0
20240705,162400,27584967450,40500,40500,40500,40500,0
20240705,162300,27584967450,40500,40500,40500,40500,0
20240705,162200,27584967450,40500,40500,40500,40500,0
20240705,162100,27584967450,40500,40500,40500,40500,0
20240705,162000,27584967450,40500,40500,40500,40500,0
20240705,161900,27584967450,40500,40500,40500,40500,0
20240705,161800,27584967450,40500,40500,40500,40500,0
20240705,161700,27584967450,40500,40500,40500,40500,0
20240705,161600,27584967450,40500,40500,40500,40500,0
20240705,161500,27584967450,40500,40500,40500,40500,7805
20240705,161400,27584967450,40500,40500,40500,40500,0
20240705,161300,27584967450,40500,40500,40500,40500,0
20240705,161200,27584967450,40500,40500,40500,40500,0
20240705,161100,27584967450,40500,40500,40500,40500,0
20240705,161000,27584967450,40500,40500,40500,40500,0
20240705,160900,27584967450,40500,40500,40500,40500,0
20240705,160800,27584967450,40500,40500,40500,40500,0
20240705,160700,27584967450,40500,40500,40500,40500,0
20240705,160600,27584967450,40500,40500,40500,40500,0
20240705,160500,27584967450,40500,40500,40500,40500,0
20240705,160400,27584967450,40500,40500,40500,40500,0
20240705,160300,27584967450,40500,40500,40500,40500,0
20240705,160200,27584967450,40500,40500,40500,40500,0
20240705,160100,27584967450,40500,40500,40500,40500,0
20240705,160000,27584967450,40500,40500,40500,40500,0
20240705,155900,27584967450,40500,40500,40500,40500,0
20240705,155800,27584967450,40500,40500,40500,40500,0
20240705,155700,27584967450,40500,40500,40500,40500,0
20240705,155600,27584967450,40500,40500,40500,40500,0
20240705,155500,27584967450,40500,40500,40500,40500,0
20240705,155400,27584967450,40500,40500,40500,40500,0
20240705,155300,27584967450,40500,40500,40500,40500,0
20240705,155200,27584967450,40500,40500,40500,40500,0
20240705,155100,27584967450,40500,40500,40500,40500,0
20240705,155000,27584967450,40500,40500,40500,40500,0
20240705,154900,27584967450,40500,40500,40500,40500,0
20240705,154800,27584967450,40500,40500,40500,40500,0
20240705,154700,27584967450,40500,40500,40500,40500,0
20240705,154600,27584967450,40500,40500,40500,40500,0
20240705,154500,27584967450,40500,40500,40500,40500,7805
20240705,154400,27584967450,40500,40500,40500,40500,0
20240705,154300,27584967450,40500,40500,40500,40500,0
20240705,154200,27584967450,40500,40500,40500,40500,0
20240705,154100,27584967450,40500,40500,40500,40500,0
20240705,154000,27584967450,40500,40500,40500,40500,0
20240705,153900,27584967450,40500,40500,40500,40500,0
20240705,153800,27584967450,40500,40500,40500,40500,0
20240705,153700,27584967450,40500,40500,40500,40500,0
20240705,153600,27584967450,40500,40500,40500,40500,0
20240705,153500,27584967450,40500,40500,40500,40500,0
20240705,153400,27584967450,40500,40500,40500,40500,0
20240705,153300,27584967450,40500,40500,40500,40500,0
20240705,153200,27584967450,40500,40500,40500,40500,0
20240705,153100,27584967450,40500,40500,40500,40500,0
20240705,153000,27584967450,40500,40500,40500,40500,7805
20240705,152900,27268864950,40500,40500,40500,40500,0
20240705,152800,27268864950,40500,40500,40500,40500,0
20240705,152700,27268864950,40500,40500,40500,40500,0
20240705,152600,27268864950,40500,40500,40500,40500,0
20240705,152500,27268864950,40500,40500,40500,40500,0
20240705,152400,27268864950,40500,40500,40500,40500,0
20240705,152300,27268864950,40500,40500,40500,40500,0
20240705,152200,27268864950,40500,40500,40500,40500,0
20240705,152100,27268864950,40500,40500,40500,40500,0
20240705,152000,27268864950,40500,40500,40500,40500,0
20240705,151900,27268864950,40500,40500,40500,40450,1201
20240705,151800,27220256400,40500,40450,40500,40450,590
20240705,151700,27196362950,40500,40450,40500,40450,1531
20240705,151600,27134380700,40500,40450,40500,40450,1238
20240705,151500,27084268000,40500,40500,40500,40450,658
20240705,151400,27057622000,40500,40450,40500,40450,1719
20240705,151300,26988059400,40450,40500,40600,40450,1056
20240705,151200,26945284550,40600,40550,40600,40500,1163
20240705,151100,26898108750,40600,40500,40600,40450,1105
20240705,151000,26853339350,40500,40500,40600,40450,2121
20240705,150900,26767428700,40500,40550,40600,40500,1733
20240705,150800,26697167900,40550,40550,40600,40500,1711
20240705,150700,26627765000,40600,40550,40600,40500,2477
20240705,150600,26527270500,40550,40550,40600,40500,1446
20240705,150500,26468595000,40550,40500,40600,40500,1651
20240705,150400,26401643450,40550,40550,40550,40450,1532
20240705,150300,26339559750,40550,40450,40600,40450,1409
20240705,150200,26282418200,40450,40550,40600,40450,1849
20240705,150100,26207481000,40550,40500,40600,40500,1413
20240705,150000,26150180650,40450,40500,40550,40450,1605
20240705,145900,26085170800,40500,40550,40550,40500,1528
20240705,145800,26023216650,40550,40550,40550,40500,1997
20240705,145700,25942256550,40550,40600,40600,40450,2157
20240705,145600,25854802800,40600,40600,40600,40550,1994
20240705,145500,25773863700,40600,40400,40600,40400,3516
20240705,145400,25631409100,40450,40400,40500,40400,829
20240705,145300,25597855650,40400,40500,40500,40400,1357
20240705,145200,25542945400,40450,40500,40500,40450,302
20240705,145100,25530717950,40500,40450,40500,40450,426
20240705,145000,25513478800,40500,40450,40500,40450,493
20240705,144900,25493518650,40450,40450,40500,40450,189
20240705,144800,25485870550,40500,40500,40500,40450,536
20240705,144700,25464171600,40450,40450,40500,40450,419
20240705,144600,25447214600,40500,40450,40500,40450,180
20240705,144500,25439931000,40450,40450,40500,40450,436
20240705,144400,25422286300,40450,40450,40500,40400,629
20240705,144300,25396834400,40450,40450,40500,40400,862
20240705,144200,25361969300,40450,40450,40500,40450,353
20240705,144100,25347683150,40450,40400,40550,40400,431
20240705,144000,25330234150,40450,40400,40600,40350,3976
20240705,143900,25169181800,40400,40350,40400,40350,351
20240705,143800,25155009000,40400,40400,40400,40350,326
20240705,143700,25141846050,40400,40400,40600,40350,3151
20240705,143600,25014207850,40400,40350,40450,40300,535
20240705,143500,24992601750,40350,40400,40400,40300,859
20240705,143400,24957907000,40400,40400,40450,40400,176
20240705,143300,24950795950,40450,40300,40450,40250,2727
20240705,143200,24840716450,40300,40400,40450,40300,1067
20240705,143100,24797616700,40400,40450,40450,40400,225
20240705,143000,24788524400,40450,40450,40450,40400,325
20240705,142900,24775382750,40400,40450,40450,40400,387
20240705,142800,24759731350,40450,40450,40450,40400,182
20240705,142700,24752370500,40450,40400,40450,40350,1961
20240705,142600,24673097900,40400,40250,40400,40250,2617
20240705,142500,24567588250,40250,40300,40300,40250,213
20240705,142400,24559010300,40250,40250,40300,40250,1499
20240705,142300,24498656900,40200,40250,40300,40150,9246
20240705,142200,24126834500,40300,40300,40300,40250,625
20240705,142100,24101669700,40250,40300,40350,40250,745
20240705,142000,24071650800,40300,40300,40350,40300,446
20240705,141900,24053668400,40300,40350,40350,40300,1083
20240705,141800,24010022700,40300,40350,40400,40250,16502
20240705,141700,23344836350,40350,40400,40450,40350,5611
20240705,141600,23118257150,40400,40400,40450,40400,2271
20240705,141500,23026507100,40400,40450,40450,40400,1920
20240705,141400,22948916800,40450,40400,40500,40400,1018
20240705,141300,22907746300,40450,40450,40500,40400,1420
20240705,141200,22850324900,40450,40450,40500,40450,291
20240705,141100,22838543500,40450,40450,40500,40450,294
20240705,141000,22826644300,40500,40450,40500,40450,206
20240705,140900,22818308750,40400,40450,40450,40400,532
20240705,140800,22796803150,40400,40400,40450,40400,742
20240705,140700,22766791800,40400,40450,40500,40400,642
20240705,140600,22740822750,40450,40450,40500,40400,985
20240705,140500,22700970800,40450,40450,40500,40450,3388
20240705,140400,22563905750,40500,40550,40550,40450,2575
20240705,140300,22459623350,40550,40550,40550,40500,1917
20240705,140200,22381892600,40550,40650,40650,40550,3680
20240705,140100,22232527150,40650,40600,40650,40600,561
20240705,140000,22209728650,40600,40650,40700,40600,1179
20240705,135900,22161797000,40650,40600,40650,40600,832
20240705,135800,22128004800,40600,40600,40650,40550,1216
20240705,135700,22078636850,40550,40600,40600,40550,1152
20240705,135600,22031872050,40550,40550,40600,40500,557
20240705,135500,22009282750,40500,40550,40550,40500,118
20240705,135400,22004502250,40500,40550,40550,40500,556
20240705,135300,21981958900,40550,40550,40550,40500,387
20240705,135200,21966273550,40500,40600,40650,40500,1239
20240705,135100,21915994400,40550,40600,40650,40550,495
20240705,135000,21895903050,40650,40600,40650,40600,407
20240705,134900,21879359350,40600,40600,40650,40550,313
20240705,134800,21866650600,40600,40500,40600,40500,1328
20240705,134700,21812787550,40500,40550,40550,40500,447
20240705,134600,21794667050,40550,40600,40600,40500,1104
20240705,134500,21749908600,40550,40600,40650,40500,4737
20240705,134400,21557743450,40650,40600,40650,40600,604
20240705,134300,21533191300,40650,40650,40650,40600,217
20240705,134200,21524372600,40600,40650,40650,40600,436
20240705,134100,21506652550,40600,40650,40650,40600,862
20240705,134000,21471614650,40600,40600,40650,40600,223
20240705,133900,21462553200,40600,40600,40600,40550,1789
20240705,133800,21389951650,40550,40550,40600,40550,385
20240705,133700,21374333800,40550,40600,40600,40550,1848
20240705,133600,21299377950,40550,40600,40600,40550,478
20240705,133500,21279974050,40550,40600,40600,40550,190
20240705,133400,21272263350,40600,40550,40600,40550,742
20240705,133300,21242144200,40600,40600,40600,40550,388
20240705,133200,21226392900,40600,40600,40600,40550,368
20240705,133100,21211457250,40600,40600,40700,40550,425
20240705,133000,21194197750,40600,40600,40600,40550,480
20240705,132900,21174712400,40600,40550,40600,40550,261
20240705,132800,21164118600,40600,40600,40600,40550,566
20240705,132700,21141146600,40550,40600,40600,40550,599
20240705,132600,21116838850,40550,40600,40600,40550,351
20240705,132500,21102595950,40600,40650,40650,40550,3228
20240705,132400,20971498100,40650,40700,40700,40650,633
20240705,132300,20945754900,40700,40700,40750,40650,2362
20240705,132200,20849612250,40700,40750,40750,40700,442
20240705,132100,20831607750,40750,40800,40800,40700,716
20240705,132000,20802422250,40750,40750,40800,40750,3749
20240705,131900,20649631050,40700,40750,40750,40700,415
20240705,131800,20632731350,40750,40700,40750,40700,506
20240705,131700,20612117750,40750,40700,40750,40700,981
20240705,131600,20572190650,40700,40700,40750,40650,451
20240705,131500,20553837300,40650,40750,40800,40650,2496
20240705,131400,20452220100,40750,40750,40750,40700,1627
20240705,131300,20385996200,40750,40750,40750,40700,716
20240705,131200,20356837700,40750,40700,40750,40700,473
20240705,131100,20337567350,40700,40750,40750,40650,1906
20240705,131000,20259991250,40750,40700,40750,40700,708
20240705,130900,20231147700,40700,40750,40750,40700,597
20240705,130800,20206836750,40750,40700,40750,40650,4514
20240705,130700,20023294350,40750,40750,40750,40700,419
20240705,130600,20006221650,40700,40750,40750,40700,772
20240705,130500,19974785400,40750,40700,40750,40700,1228
20240705,130400,19924796150,40750,40750,40750,40700,389
20240705,130300,19908947600,40750,40750,40750,40700,412
20240705,130200,19892160400,40700,40700,40750,40700,2164
20240705,130100,19804075750,40700,40750,40750,40700,505
20240705,130000,19783502600,40750,40750,40750,40700,464
20240705,125900,19764597900,40700,40750,40750,40700,457
20240705,125800,19745981750,40700,40750,40750,40700,624
20240705,125700,19720555950,40750,40750,40750,40700,616
20240705,125600,19695460850,40750,40750,40750,40700,330
20240705,125500,19682023900,40750,40750,40800,40750,373
20240705,125400,19666820900,40750,40800,40800,40700,485
20240705,125300,19647059600,40700,40750,40750,40700,252
20240705,125200,19636792400,40750,40750,40750,40700,366
20240705,125100,19621881250,40750,40750,40750,40700,607
20240705,125000,19597148400,40750,40700,40750,40700,153
20240705,124900,19590914600,40700,40750,40800,40700,815
20240705,124800,19557704800,40700,40750,40750,40700,368
20240705,124700,19542712150,40700,40800,40800,40700,857
20240705,124600,19507794300,40800,40850,40850,40750,1231
20240705,124500,19457608750,40850,40800,40850,40800,345
20240705,124400,19443529500,40800,40850,40850,40750,326
20240705,124300,19430223300,40800,40800,40800,40750,675
20240705,124200,19402685100,40800,40850,40850,40750,230
20240705,124100,19393294750,40800,40800,40850,40750,271
20240705,124000,19382236900,40750,40800,40800,40750,463
20240705,123900,19363355800,40750,40750,40800,40750,306
20240705,123800,19350878450,40750,40750,40800,40750,423
20240705,123700,19333633900,40750,40850,40850,40700,834
20240705,123600,19299641250,40850,40800,40850,40750,501
20240705,123500,19279197300,40750,40750,40800,40750,248
20240705,123400,19269080650,40750,40800,40800,40700,104
20240705,123300,19264840650,40800,40800,40800,40750,512
20240705,123200,19243953500,40750,40800,40800,40750,194
20240705,123100,19236045650,40800,40800,40850,40800,308
20240705,123000,19223466300,40850,40850,40850,40800,517
20240705,122900,19202353250,40800,40850,40850,40800,96
20240705,122800,19198433150,40800,40800,40850,40800,300
20240705,122700,19186184500,40800,40850,40850,40750,731
20240705,122600,19156344750,40800,40750,40850,40750,900
20240705,122500,19119623100,40700,40800,40800,40700,845
20240705,122400,19085172400,40800,40800,40800,40750,318
20240705,122300,19072200250,40750,40800,40800,40750,582
20240705,122200,19048467700,40750,40750,40800,40700,477
20240705,122100,19029014250,40700,40800,40800,40700,500
20240705,122000,19008644500,40800,40750,40800,40750,370
20240705,121900,18993550200,40750,40750,40800,40700,756
20240705,121800,18962727500,40800,40800,40800,40750,161
20240705,121700,18956160950,40800,40850,40850,40750,413
20240705,121600,18939301000,40850,40850,40850,40750,868
20240705,121500,18903885850,40800,40850,40850,40800,367
20240705,121400,18888897850,40800,40850,40900,40800,605
20240705,121300,18864185700,40850,40800,40900,40800,1178
20240705,121200,18816072900,40800,40900,40900,40800,864
20240705,121100,18780770300,40900,40900,40900,40850,432
20240705,121000,18763105450,40900,40900,40900,40850,350
20240705,120900,18748791450,40900,40900,40900,40850,280
20240705,120800,18737346800,40850,40900,40900,40850,500
20240705,120700,18716903200,40850,40900,40900,40850,1486
20240705,120600,18656132050,40850,40900,40900,40850,293
20240705,120500,18644149400,40850,40900,40900,40850,1272
20240705,120400,18592178500,40850,40900,40900,40850,927
20240705,120300,18554266000,40850,40850,40850,40800,2617
20240705,120200,18447448250,40850,40800,40850,40800,469
20240705,120100,18428293100,40800,40800,40850,40800,498
20240705,120000,18407963250,40850,40700,40850,40650,1194
20240705,115900,18359312650,40650,40650,40700,40650,2193
20240705,115800,18270136950,40650,40700,40750,40650,973
20240705,115700,18230535350,40700,40700,40750,40700,405
20240705,115600,18214047700,40700,40700,40800,40700,972
20240705,115500,18174431350,40700,40750,40750,40700,878
20240705,115400,18138666700,40750,40850,40850,40750,1765
20240705,115300,18066690850,40800,40850,40850,40800,324
20240705,115200,18053459550,40800,40800,40850,40800,439
20240705,115100,18035534900,40800,40750,40800,40750,1106
20240705,115000,17990460100,40800,40900,40900,40800,2053
20240705,114900,17906644250,40900,40900,40900,40850,785
20240705,114800,17874541900,40900,40900,40900,40850,154
20240705,114700,17868245200,40900,40850,40900,40800,456
20240705,114600,17849608300,40850,40900,40900,40850,577
20240705,114500,17826029450,40850,40900,40900,40850,233
20240705,114400,17816504100,40850,40900,40950,40850,833
20240705,114300,17782452950,40900,40900,40900,40850,600
20240705,114200,17757919600,40900,40900,40900,40850,568
20240705,114100,17734698300,40900,40900,40950,40900,1380
20240705,114000,17678245100,40900,40950,40950,40850,4874
20240705,113900,17478893050,40900,40950,40950,40900,351
20240705,113800,17464528050,40950,40950,40950,40900,865
20240705,113700,17429107450,40900,40950,40950,40900,340
20240705,113600,17415187150,40950,40950,40950,40900,835
20240705,113500,17381001900,40950,40900,40950,40900,508
20240705,113400,17360203050,40900,40950,40950,40900,471
20240705,113300,17340916600,40900,40950,41000,40900,288
20240705,113200,17329124300,40950,40950,40950,40900,544
20240705,113100,17306848700,40950,40950,41000,40900,730
20240705,113000,17276956450,40950,41000,41000,40900,1364
20240705,112900,17221099700,40950,41000,41000,40950,3614
20240705,112800,17073053500,41050,41000,41050,40950,3764
20240705,112700,16918702750,41000,40950,41000,40900,4691
20240705,112600,16726439350,40950,40900,40950,40900,1752
20240705,112500,16654698350,40900,40900,40950,40850,3136
20240705,112400,16526441750,40900,40850,40900,40850,517
20240705,112300,16505309550,40850,40850,40900,40800,1982
20240705,112200,16424333550,40850,40850,40850,40800,605
20240705,112100,16399623850,40800,40850,40900,40800,232
20240705,112000,16390156900,40850,40900,40900,40800,1158
20240705,111900,16342856200,40900,40850,40900,40800,556
20240705,111800,16320143650,40850,40850,40850,40800,433
20240705,111700,16302464950,40800,40850,40900,40800,851
20240705,111600,16267697600,40850,40850,40850,40800,849
20240705,111500,16233016950,40800,40850,40850,40800,948
20240705,111400,16194296200,40850,40850,40850,40800,716
20240705,111300,16165059050,40800,40800,40850,40750,1980
20240705,111200,16084266400,40750,40750,40800,40750,355
20240705,111100,16069785500,40750,40750,40800,40750,636
20240705,111000,16043854050,40700,40750,40750,40700,483
20240705,110900,16024184700,40700,40750,40800,40700,430
20240705,110800,16006660050,40750,40750,40800,40700,274
20240705,110700,15995488350,40750,40700,40750,40700,430
20240705,110600,15977972650,40750,40750,40800,40700,367
20240705,110500,15963019350,40750,40700,40750,40700,413
20240705,110400,15946191600,40700,40650,40700,40650,571
20240705,110300,15922956900,40700,40700,40700,40650,427
20240705,110200,15905586450,40650,40700,40700,40600,138
20240705,110100,15899975400,40700,40600,40700,40550,1665
20240705,110000,15832397200,40600,40800,40800,40600,2099
20240705,105900,15747007000,40750,40750,40800,40750,540
20240705,105800,15724981600,40750,40750,40800,40750,935
20240705,105700,15686872550,40750,40800,40800,40750,332
20240705,105600,15673330800,40850,40850,40850,40750,585
20240705,105500,15649457500,40800,40800,40850,40800,1291
20240705,105400,15596780600,40800,40800,40800,40750,802
20240705,105300,15564063150,40750,40750,40800,40750,321
20240705,105200,15550968300,40750,40800,40800,40750,310
20240705,105100,15538326850,40800,40750,40800,40750,624
20240705,105000,15512879350,40800,40750,40800,40750,687
20240705,104900,15484871300,40750,40750,40800,40750,271
20240705,104800,15473819650,40800,40800,40800,40750,670
20240705,104700,15446487650,40750,40800,40800,40750,384
20240705,104600,15430827750,40800,40750,40800,40750,605
20240705,104500,15406162500,40750,40800,40800,40750,891
20240705,104400,15369838900,40750,40800,40800,40750,474
20240705,104300,15350514450,40750,40750,40800,40700,1671
20240705,104200,15282398400,40750,40600,40750,40600,762
20240705,104100,15251394750,40600,40600,40650,40600,693
20240705,104000,15223244250,40650,40700,40700,40600,1600
20240705,103900,15158249350,40700,40700,40700,40650,676
20240705,103800,15130745100,40700,40800,40800,40700,1223
20240705,103700,15080868100,40750,40750,40800,40750,187
20240705,103600,15073240950,40750,40800,40800,40750,597
20240705,103500,15048886000,40800,40750,40800,40650,874
20240705,103400,15013302800,40750,40750,40800,40750,441
20240705,103300,14995329800,40800,40800,40800,40750,528
20240705,103200,14973794250,40750,40700,40800,40700,629
20240705,103100,14948149900,40650,40700,40800,40650,2276
20240705,103000,14855507750,40650,40750,40750,40650,1508
20240705,102900,14794116300,40700,40700,40750,40700,331
20240705,102800,14780644100,40700,40700,40750,40650,371
20240705,102700,14765555350,40650,40750,40750,40650,616
20240705,102600,14740456400,40750,40750,40750,40700,437
20240705,102500,14722654300,40750,40700,40750,40700,745
20240705,102400,14692296400,40750,40700,40750,40700,463
20240705,102300,14673446900,40700,40750,40750,40700,444
20240705,102200,14655362900,40700,40800,40800,40700,970
20240705,102100,14615825850,40750,40750,40800,40750,997
20240705,102000,14575184600,40800,40750,40800,40700,1261
20240705,101900,14523789500,40700,40700,40750,40700,867
20240705,101800,14488488400,40700,40700,40700,40650,569
20240705,101700,14465341450,40650,40600,40750,40600,1633
20240705,101600,14398912400,40600,40550,40600,40550,215
20240705,101500,14390189350,40550,40550,40600,40550,791
20240705,101400,14358098000,40600,40650,40650,40550,894
20240705,101300,14321781950,40600,40650,40650,40600,735
20240705,101200,14291935300,40650,40650,40650,40600,474
20240705,101100,14272670100,40600,40600,40650,40600,384
20240705,101000,14257070700,40650,40600,40650,40600,257
20240705,100900,14246632100,40600,40550,40650,40550,817
20240705,100800,14213460750,40550,40650,40650,40550,753
20240705,100700,14182880700,40600,40650,40700,40600,759
20240705,100600,14152045500,40700,40750,40750,40600,1520
20240705,100500,14090194500,40750,40750,40800,40750,570
20240705,100400,14066944450,40800,40700,40800,40700,407
20240705,100300,14050354750,40700,40700,40750,40700,378
20240705,100200,14034955500,40700,40650,40750,40650,1155
20240705,100100,13987948250,40650,40650,40700,40650,319
20240705,100000,13974972100,40650,40700,40700,40600,364
20240705,095900,13960167900,40700,40650,40750,40600,2525
20240705,095800,13857424750,40600,40650,40700,40550,1582
20240705,095700,13793235550,40650,40600,40650,40600,969
20240705,095600,13753882350,40650,40700,40700,40600,1062
20240705,095500,13710672200,40700,40750,40800,40700,387
20240705,095400,13694902450,40750,40750,40800,40750,1050
20240705,095300,13652103250,40750,40750,40800,40700,1940
20240705,095200,13573059400,40800,40850,40900,40750,951
20240705,095100,13534241450,40850,40800,40950,40800,5805
20240705,095000,13296952200,40800,40800,40850,40750,2097
20240705,094900,13211411000,40800,40800,40850,40800,640
20240705,094800,13185297350,40800,40750,40850,40750,947
20240705,094700,13146658900,40750,40850,40850,40750,1748
20240705,094600,13075308950,40850,40800,40900,40800,3918
20240705,094500,12915257800,40850,40750,40850,40700,3675
20240705,094400,12765370250,40750,40750,40800,40700,616
20240705,094300,12740270900,40800,40700,40800,40700,1576
20240705,094200,12676044450,40700,40800,40800,40700,2311
20240705,094100,12581845400,40800,40800,40850,40800,1156
20240705,094000,12534664800,40850,40800,40850,40750,1916
20240705,093900,12456491800,40800,40800,40850,40800,780
20240705,093800,12424662800,40800,40700,40850,40700,3311
20240705,093700,12289611400,40700,40750,40750,40650,1972
20240705,093600,12209299100,40750,40750,40750,40650,2236
20240705,093500,12118240900,40750,40750,40800,40750,1242
20240705,093400,12067612700,40750,40550,40800,40550,6481
20240705,093300,11804021850,40550,40450,40600,40400,5682
20240705,093200,11574008950,40450,40450,40500,40400,3373
20240705,093100,11437585600,40450,40450,40550,40400,1932
20240705,093000,11359413100,40450,40400,40500,40400,471
20240705,092900,11340362600,40450,40450,40450,40400,1401
20240705,092800,11283735250,40450,40500,40550,40450,2463
20240705,092700,11184022000,40500,40600,40600,40500,1108
20240705,092600,11139063250,40550,40550,40650,40550,664
20240705,092500,11112106100,40600,40600,40600,40550,2141
20240705,092400,11025190100,40550,40500,40600,40500,1328
20240705,092300,10971352900,40500,40500,40550,40450,1313
20240705,092200,10918174300,40500,40450,40500,40450,1668
20240705,092100,10850641200,40450,40500,40500,40450,571
20240705,092000,10827527100,40500,40550,40550,40450,6014
20240705,091900,10584029350,40550,40550,40600,40550,657
20240705,091800,10557386850,40550,40550,40600,40500,964
20240705,091700,10518309350,40550,40450,40600,40450,1372
20240705,091600,10462708200,40500,40650,40650,40450,5086
20240705,091500,10256629400,40550,40650,40700,40550,2780
20240705,091400,10143698550,40700,40750,40850,40650,8178
20240705,091300,9810346800,40750,40650,40800,40650,4005
20240705,091200,9647333600,40650,40750,40750,40600,3022
20240705,091100,9524381350,40700,40550,40750,40550,4316
20240705,091000,9348900950,40600,40600,40700,40500,5408
20240705,090900,9129275100,40650,40550,40700,40500,4310
20240705,090800,8954226350,40500,40550,40600,40450,6569
20240705,090700,8688079100,40600,40450,40750,40400,13212
20240705,090600,8152612550,40450,40300,40500,40200,6212
20240705,090500,7902198250,40400,40600,40600,40250,27814
20240705,090400,6778356500,40600,40850,40900,40450,16515
20240705,090300,6106595400,40850,41350,41400,40800,18648
20240705,090200,5339720200,41350,41000,41350,40850,33479
20240705,090100,3960975100,40900,41100,41250,40900,32352
20240705,090000,2630664000,41100,41050,41150,40750,63849