KissMeData/005290/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184100,53554043800,38400,38400,38400,38400,23404
20230726,184000,53554043800,38400,38400,38400,38400,0
20230726,183900,53554043800,38400,38400,38400,38400,0
20230726,183800,53554043800,38400,38400,38400,38400,0
20230726,183700,53554043800,38400,38400,38400,38400,0
20230726,183600,53554043800,38400,38400,38400,38400,0
20230726,183500,53554043800,38400,38400,38400,38400,0
20230726,183400,53554043800,38400,38400,38400,38400,0
20230726,183300,53554043800,38400,38400,38400,38400,0
20230726,183200,53554043800,38400,38400,38400,38400,0
20230726,183100,53554043800,38400,38400,38400,38400,0
20230726,183000,53554043800,38400,38400,38400,38400,0
20230726,182900,53554043800,38400,38400,38400,38400,0
20230726,182800,53554043800,38400,38400,38400,38400,0
20230726,182700,53554043800,38400,38400,38400,38400,0
20230726,182600,53554043800,38400,38400,38400,38400,0
20230726,182500,53554043800,38400,38400,38400,38400,0
20230726,182400,53554043800,38400,38400,38400,38400,0
20230726,182300,53554043800,38400,38400,38400,38400,0
20230726,182200,53554043800,38400,38400,38400,38400,0
20230726,182100,53554043800,38400,38400,38400,38400,0
20230726,182000,53554043800,38400,38400,38400,38400,0
20230726,181900,53554043800,38400,38400,38400,38400,0
20230726,181800,53554043800,38400,38400,38400,38400,0
20230726,181700,53554043800,38400,38400,38400,38400,0
20230726,181600,53554043800,38400,38400,38400,38400,0
20230726,181500,53554043800,38400,38400,38400,38400,0
20230726,181400,53554043800,38400,38400,38400,38400,0
20230726,181300,53554043800,38400,38400,38400,38400,0
20230726,181200,53554043800,38400,38400,38400,38400,0
20230726,181100,53554043800,38400,38400,38400,38400,23404
20230726,181000,53554043800,38400,38400,38400,38400,0
20230726,180900,53554043800,38400,38400,38400,38400,0
20230726,180800,53554043800,38400,38400,38400,38400,0
20230726,180700,53554043800,38400,38400,38400,38400,0
20230726,180600,53554043800,38400,38400,38400,38400,0
20230726,180500,53554043800,38400,38400,38400,38400,0
20230726,180400,53554043800,38400,38400,38400,38400,0
20230726,180300,53554043800,38400,38400,38400,38400,0
20230726,180200,53554043800,38400,38400,38400,38400,0
20230726,180100,53554043800,38400,38400,38400,38400,0
20230726,180000,53554043800,38400,38400,38400,38400,0
20230726,175900,53554043800,38400,38400,38400,38400,0
20230726,175800,53554043800,38400,38400,38400,38400,0
20230726,175700,53554043800,38400,38400,38400,38400,0
20230726,175600,53554043800,38400,38400,38400,38400,0
20230726,175500,53554043800,38400,38400,38400,38400,0
20230726,175400,53554043800,38400,38400,38400,38400,0
20230726,175300,53554043800,38400,38400,38400,38400,0
20230726,175200,53554043800,38400,38400,38400,38400,0
20230726,175100,53554043800,38400,38400,38400,38400,0
20230726,175000,53554043800,38400,38400,38400,38400,0
20230726,174900,53554043800,38400,38400,38400,38400,0
20230726,174800,53554043800,38400,38400,38400,38400,0
20230726,174700,53554043800,38400,38400,38400,38400,0
20230726,174600,53554043800,38400,38400,38400,38400,0
20230726,174500,53554043800,38400,38400,38400,38400,0
20230726,174400,53554043800,38400,38400,38400,38400,0
20230726,174300,53554043800,38400,38400,38400,38400,0
20230726,174200,53554043800,38400,38400,38400,38400,0
20230726,174100,53554043800,38400,38400,38400,38400,23404
20230726,174000,53554043800,38400,38400,38400,38400,0
20230726,173900,53554043800,38400,38400,38400,38400,0
20230726,173800,53554043800,38400,38400,38400,38400,0
20230726,173700,53554043800,38400,38400,38400,38400,0
20230726,173600,53554043800,38400,38400,38400,38400,0
20230726,173500,53554043800,38400,38400,38400,38400,0
20230726,173400,53554043800,38400,38400,38400,38400,0
20230726,173300,53554043800,38400,38400,38400,38400,0
20230726,173200,53554043800,38400,38400,38400,38400,0
20230726,173100,53554043800,38400,38400,38400,38400,0
20230726,173000,53554043800,38400,38400,38400,38400,0
20230726,172900,53554043800,38400,38400,38400,38400,0
20230726,172800,53554043800,38400,38400,38400,38400,0
20230726,172700,53554043800,38400,38400,38400,38400,0
20230726,172600,53554043800,38400,38400,38400,38400,0
20230726,172500,53554043800,38400,38400,38400,38400,0
20230726,172400,53554043800,38400,38400,38400,38400,0
20230726,172300,53554043800,38400,38400,38400,38400,0
20230726,172200,53554043800,38400,38400,38400,38400,0
20230726,172100,53554043800,38400,38400,38400,38400,0
20230726,172000,53554043800,38400,38400,38400,38400,0
20230726,171900,53554043800,38400,38400,38400,38400,0
20230726,171800,53554043800,38400,38400,38400,38400,0
20230726,171700,53554043800,38400,38400,38400,38400,0
20230726,171600,53554043800,38400,38400,38400,38400,0
20230726,171500,53554043800,38400,38400,38400,38400,0
20230726,171400,53554043800,38400,38400,38400,38400,0
20230726,171300,53554043800,38400,38400,38400,38400,0
20230726,171200,53554043800,38400,38400,38400,38400,0
20230726,171100,53554043800,38400,38400,38400,38400,23404
20230726,171000,53554043800,38400,38400,38400,38400,0
20230726,170900,53554043800,38400,38400,38400,38400,0
20230726,170800,53554043800,38400,38400,38400,38400,0
20230726,170700,53554043800,38400,38400,38400,38400,0
20230726,170600,53554043800,38400,38400,38400,38400,0
20230726,170500,53554043800,38400,38400,38400,38400,0
20230726,170400,53554043800,38400,38400,38400,38400,0
20230726,170300,53554043800,38400,38400,38400,38400,0
20230726,170200,53554043800,38400,38400,38400,38400,0
20230726,170100,53554043800,38400,38400,38400,38400,0
20230726,170000,53554043800,38400,38400,38400,38400,0
20230726,165900,53554043800,38400,38400,38400,38400,0
20230726,165800,53554043800,38400,38400,38400,38400,0
20230726,165700,53554043800,38400,38400,38400,38400,0
20230726,165600,53554043800,38400,38400,38400,38400,0
20230726,165500,53554043800,38400,38400,38400,38400,0
20230726,165400,53554043800,38400,38400,38400,38400,0
20230726,165300,53554043800,38400,38400,38400,38400,0
20230726,165200,53554043800,38400,38400,38400,38400,0
20230726,165100,53554043800,38400,38400,38400,38400,0
20230726,165000,53554043800,38400,38400,38400,38400,0
20230726,164900,53554043800,38400,38400,38400,38400,0
20230726,164800,53554043800,38400,38400,38400,38400,0
20230726,164700,53554043800,38400,38400,38400,38400,0
20230726,164600,53554043800,38400,38400,38400,38400,0
20230726,164500,53554043800,38400,38400,38400,38400,0
20230726,164400,53554043800,38400,38400,38400,38400,0
20230726,164300,53554043800,38400,38400,38400,38400,0
20230726,164200,53554043800,38400,38400,38400,38400,0
20230726,164100,53554043800,38400,38400,38400,38400,23404
20230726,164000,53554043800,38400,38400,38400,38400,0
20230726,163900,53554043800,38400,38400,38400,38400,0
20230726,163800,53554043800,38400,38400,38400,38400,0
20230726,163700,53554043800,38400,38400,38400,38400,0
20230726,163600,53554043800,38400,38400,38400,38400,0
20230726,163500,53554043800,38400,38400,38400,38400,0
20230726,163400,53554043800,38400,38400,38400,38400,0
20230726,163300,53554043800,38400,38400,38400,38400,0
20230726,163200,53554043800,38400,38400,38400,38400,0
20230726,163100,53554043800,38400,38400,38400,38400,0
20230726,163000,53554043800,38400,38400,38400,38400,0
20230726,162900,53554043800,38400,38400,38400,38400,0
20230726,162800,53554043800,38400,38400,38400,38400,0
20230726,162700,53554043800,38400,38400,38400,38400,0
20230726,162600,53554043800,38400,38400,38400,38400,0
20230726,162500,53554043800,38400,38400,38400,38400,0
20230726,162400,53554043800,38400,38400,38400,38400,0
20230726,162300,53554043800,38400,38400,38400,38400,0
20230726,162200,53554043800,38400,38400,38400,38400,0
20230726,162100,53554043800,38400,38400,38400,38400,0
20230726,162000,53554043800,38400,38400,38400,38400,0
20230726,161900,53554043800,38400,38400,38400,38400,0
20230726,161800,53554043800,38400,38400,38400,38400,0
20230726,161700,53554043800,38400,38400,38400,38400,0
20230726,161600,53554043800,38400,38400,38400,38400,0
20230726,161500,53554043800,38400,38400,38400,38400,0
20230726,161400,53554043800,38400,38400,38400,38400,0
20230726,161300,53554043800,38400,38400,38400,38400,0
20230726,161200,53554043800,38400,38400,38400,38400,0
20230726,161100,53554043800,38400,38400,38400,38400,23404
20230726,161000,53554043800,38400,38400,38400,38400,0
20230726,160900,53554043800,38400,38400,38400,38400,0
20230726,160800,53554043800,38400,38400,38400,38400,0
20230726,160700,53554043800,38400,38400,38400,38400,0
20230726,160600,53554043800,38400,38400,38400,38400,0
20230726,160500,53554043800,38400,38400,38400,38400,0
20230726,160400,53554043800,38400,38400,38400,38400,0
20230726,160300,53554043800,38400,38400,38400,38400,0
20230726,160200,53554043800,38400,38400,38400,38400,0
20230726,160100,53554043800,38400,38400,38400,38400,0
20230726,160000,53554043800,38400,38400,38400,38400,0
20230726,155900,53554043800,38400,38400,38400,38400,0
20230726,155800,53554043800,38400,38400,38400,38400,0
20230726,155700,53554043800,38400,38400,38400,38400,0
20230726,155600,53554043800,38400,38400,38400,38400,0
20230726,155500,53554043800,38400,38400,38400,38400,0
20230726,155400,53554043800,38400,38400,38400,38400,0
20230726,155300,53554043800,38400,38400,38400,38400,0
20230726,155200,53554043800,38400,38400,38400,38400,0
20230726,155100,53554043800,38400,38400,38400,38400,0
20230726,155000,53554043800,38400,38400,38400,38400,0
20230726,154900,53554043800,38400,38400,38400,38400,0
20230726,154800,53554043800,38400,38400,38400,38400,0
20230726,154700,53554043800,38400,38400,38400,38400,0
20230726,154600,53554043800,38400,38400,38400,38400,0
20230726,154500,53554043800,38400,38400,38400,38400,0
20230726,154400,53554043800,38400,38400,38400,38400,0
20230726,154300,53554043800,38400,38400,38400,38400,0
20230726,154200,53554043800,38400,38400,38400,38400,0
20230726,154100,53554043800,38400,38400,38400,38400,23404
20230726,154000,53554043800,38400,38400,38400,38400,0
20230726,153900,53554043800,38400,38400,38400,38400,0
20230726,153800,53554043800,38400,38400,38400,38400,0
20230726,153700,53554043800,38400,38400,38400,38400,0
20230726,153600,53554043800,38400,38400,38400,38400,0
20230726,153500,53554043800,38400,38400,38400,38400,0
20230726,153400,53554043800,38400,38400,38400,38400,0
20230726,153300,53554043800,38400,38400,38400,38400,0
20230726,153200,53554043800,38400,38400,38400,38400,0
20230726,153100,53554043800,38400,38400,38400,38400,0
20230726,153000,53554043800,38400,38400,38400,38400,23404
20230726,152900,52655330200,38450,38450,38450,38450,0
20230726,152800,52655330200,38450,38450,38450,38450,0
20230726,152700,52655330200,38450,38450,38450,38450,0
20230726,152600,52655330200,38450,38450,38450,38450,0
20230726,152500,52655330200,38450,38450,38450,38450,0
20230726,152400,52655330200,38450,38450,38450,38450,0
20230726,152300,52655330200,38450,38450,38450,38450,0
20230726,152200,52655330200,38450,38450,38450,38450,0
20230726,152100,52655330200,38450,38450,38450,38450,0
20230726,152000,52655330200,38450,38450,38450,38450,0
20230726,151900,52655330200,38450,38450,38450,38250,7353
20230726,151800,52373656100,38450,38300,38450,38250,2419
20230726,151700,52280963700,38250,38200,38300,38150,1506
20230726,151600,52223366600,38200,38150,38200,38100,2751
20230726,151500,52118332050,38150,38150,38200,38100,2133
20230726,151400,52036965050,38150,38100,38150,38050,6022
20230726,151300,51807566850,38150,38100,38150,38000,4088
20230726,151200,51651946400,38100,38100,38150,38050,4330
20230726,151100,51487005400,38100,38000,38100,37950,6901
20230726,151000,51224736650,38000,38150,38150,38000,14465
20230726,150900,50674506950,38100,38100,38150,38050,9982
20230726,150800,50294077550,38150,38150,38150,38100,2003
20230726,150700,50217737750,38100,38250,38250,38100,5344
20230726,150600,50013763300,38250,38250,38300,38200,4644
20230726,150500,49836233900,38200,38300,38300,38200,11223
20230726,150400,49407151700,38300,38350,38350,38250,2922
20230726,150300,49295289400,38300,38300,38350,38300,1650
20230726,150200,49232063600,38350,38350,38350,38300,861
20230726,150100,49199049800,38350,38300,38400,38300,6780
20230726,150000,48939252300,38300,38350,38350,38250,10990
20230726,145900,48518368000,38350,38500,38500,38300,12736
20230726,145800,48029400400,38500,38450,38500,38450,3476
20230726,145700,47895702600,38450,38400,38500,38400,8601
20230726,145600,47565081850,38400,38450,38450,38400,2847
20230726,145500,47455736600,38450,38450,38500,38400,5385
20230726,145400,47248750050,38500,38500,38550,38450,13616
20230726,145300,46724735500,38550,38550,38550,38500,788
20230726,145200,46694361250,38550,38550,38550,38500,5404
20230726,145100,46486055550,38550,38500,38550,38500,304
20230726,145000,46474343200,38550,38500,38550,38500,1196
20230726,144900,46428282650,38500,38550,38550,38500,2228
20230726,144800,46342463500,38500,38550,38600,38500,5743
20230726,144700,46121194350,38600,38600,38650,38550,3635
20230726,144600,45980930950,38600,38700,38700,38600,4097
20230726,144500,45822724500,38650,38650,38700,38650,1101
20230726,144400,45780151150,38650,38650,38650,38600,2921
20230726,144300,45667273050,38650,38750,38750,38600,4614
20230726,144200,45488887400,38700,38800,38850,38700,9171
20230726,144100,45133424000,38800,38850,38850,38800,1000
20230726,144000,45094610100,38850,38850,38850,38800,751
20230726,143900,45065460850,38850,38850,38850,38800,460
20230726,143800,45047602550,38800,38950,38950,38800,2017
20230726,143700,44969197000,38950,38900,38950,38900,776
20230726,143600,44938984300,38950,38850,38950,38850,1218
20230726,143500,44891600200,38850,38850,38900,38850,336
20230726,143400,44878539350,38850,38850,38950,38800,1206
20230726,143300,44831661550,38850,38850,38850,38800,271
20230726,143200,44821137250,38800,38750,38850,38750,1426
20230726,143100,44765791800,38800,38850,38900,38750,3007
20230726,143000,44649061600,38850,38900,38950,38850,1102
20230726,142900,44606203850,38900,38900,38950,38800,1897
20230726,142800,44532479900,38900,38950,38950,38850,889
20230726,142700,44497895000,38900,38850,38950,38800,5641
20230726,142600,44278483150,38850,38800,38900,38800,1259
20230726,142500,44229573150,38850,38800,38900,38800,712
20230726,142400,44201917650,38800,38800,38850,38750,3619
20230726,142300,44061493050,38800,38700,38800,38700,1378
20230726,142200,44008121350,38750,38800,38800,38700,6129
20230726,142100,43770520250,38750,38850,38850,38750,1926
20230726,142000,43695792650,38850,38850,38900,38800,1929
20230726,141900,43620842600,38850,38850,38900,38800,1884
20230726,141800,43547595350,38900,38800,38900,38750,2463
20230726,141700,43451978600,38750,38700,38800,38650,4521
20230726,141600,43276937950,38650,38600,38700,38550,1803
20230726,141500,43207329800,38550,38550,38600,38550,682
20230726,141400,43181028100,38600,38550,38600,38550,1457
20230726,141300,43124827950,38600,38600,38600,38550,971
20230726,141200,43087367950,38550,38650,38650,38550,5551
20230726,141100,42873320150,38650,38650,38700,38550,3944
20230726,141000,42720921300,38650,38600,38650,38550,4082
20230726,140900,42563332450,38600,38650,38650,38600,3404
20230726,140800,42431906700,38600,38650,38800,38600,5030
20230726,140700,42237481550,38650,38650,38700,38600,1328
20230726,140600,42186170700,38650,38550,38650,38500,3960
20230726,140500,42033359000,38550,38800,38800,38550,12367
20230726,140400,41554994550,38850,38900,38950,38800,1727
20230726,140300,41487862850,38850,38800,38900,38750,4666
20230726,140200,41306675200,38850,38850,38850,38750,5297
20230726,140100,41101113150,38850,39050,39100,38850,15280
20230726,140000,40505571000,39000,38900,39050,38850,9072
20230726,135900,40152367250,38850,38900,39000,38800,4117
20230726,135800,39991982300,38900,38800,38950,38800,2851
20230726,135700,39881139100,38850,38850,38900,38800,5925
20230726,135600,39650890200,38850,38650,38900,38600,8676
20230726,135500,39314785150,38650,38600,38650,38550,7964
20230726,135400,39007472150,38600,38700,38700,38550,10730
20230726,135300,38593279750,38650,38950,38950,38650,14774
20230726,135200,38020400050,38900,39050,39050,38850,7077
20230726,135100,37744839950,39050,38950,39100,38950,2164
20230726,135000,37660401000,38950,39000,39000,38900,4290
20230726,134900,37493212750,39000,39000,39050,39000,1018
20230726,134800,37453493350,39050,39000,39100,39000,1489
20230726,134700,37395333100,39000,39000,39100,39000,5615
20230726,134600,37176282150,39000,39200,39200,38950,8054
20230726,134500,36861755350,39200,39050,39200,39000,5857
20230726,134400,36632609550,39000,39050,39100,39000,3255
20230726,134300,36505627600,39100,39150,39200,39050,2851
20230726,134200,36394086750,39200,39100,39250,39050,4554
20230726,134100,36215891400,39050,39000,39100,39000,5493
20230726,134000,36001388100,39050,39250,39250,38950,8706
20230726,133900,35661146350,39200,39350,39400,39200,5347
20230726,133800,35451104550,39350,39300,39400,39250,8796
20230726,133700,35105318950,39250,39250,39300,39200,4918
20230726,133600,34912222850,39200,39150,39250,39150,4444
20230726,133500,34738000950,39150,39200,39200,39050,6448
20230726,133400,34485663850,39200,39150,39250,39150,1943
20230726,133300,34409545050,39150,39300,39350,39150,4625
20230726,133200,34227940200,39350,39200,39350,39100,7678
20230726,133100,33926967400,39150,39300,39300,39150,5029
20230726,133000,33729740650,39250,39400,39450,39250,7281
20230726,132900,33442982500,39450,39350,39450,39350,3155
20230726,132800,33318704450,39300,39300,39350,39300,806
20230726,132700,33287009400,39300,39300,39450,39250,2467
20230726,132600,33189993800,39250,39450,39450,39250,3439
20230726,132500,33054643950,39450,39550,39550,39450,4617
20230726,132400,32872305250,39550,39500,39550,39400,8994
20230726,132300,32517158400,39500,39400,39500,39200,16483
20230726,132200,31867517800,39400,39300,39450,39250,15432
20230726,132100,31260344700,39250,39250,39300,39150,2103
20230726,132000,31177813850,39200,39350,39400,39200,10080
20230726,131900,30781221350,39300,39350,39400,39250,4958
20230726,131800,30586281300,39400,39200,39400,39200,8874
20230726,131700,30237608850,39200,39200,39250,39100,9706
20230726,131600,29857279400,39200,39100,39200,39100,2305
20230726,131500,29767042750,39150,39100,39150,39050,3275
20230726,131400,29639032600,39050,39050,39050,39000,1022
20230726,131300,29599128050,39050,38950,39050,38900,2332
20230726,131200,29508225000,38950,38900,38950,38850,1365
20230726,131100,29455121550,38950,39000,39000,38900,1819
20230726,131000,29384323000,38950,38900,39000,38900,2644
20230726,130900,29281354300,38950,38900,38950,38900,1488
20230726,130800,29223465250,38900,38950,39000,38850,1933
20230726,130700,29148205350,39000,38950,39000,38850,6822
20230726,130600,28882595450,38900,38950,38950,38900,848
20230726,130500,28849596650,38950,38950,39000,38900,398
20230726,130400,28834091200,38950,39000,39000,38950,799
20230726,130300,28802937350,39000,38950,39000,38900,1050
20230726,130200,28762050900,38950,38900,39000,38850,7755
20230726,130100,28460414950,38900,38900,39050,38900,690
20230726,130000,28433542300,38900,39000,39050,38900,3464
20230726,125900,28298574850,39050,39050,39100,39000,660
20230726,125800,28272797100,39050,39100,39100,39050,1541
20230726,125700,28212550300,39100,38950,39100,38850,4765
20230726,125600,28026899600,38950,39000,39000,38850,1667
20230726,125500,27962054650,38950,39000,39000,38950,856
20230726,125400,27928685650,39000,39000,39000,38950,2604
20230726,125300,27827130250,38950,38950,39000,38950,509
20230726,125200,27807303850,39000,39000,39000,38950,542
20230726,125100,27786169650,39000,38900,39000,38900,3162
20230726,125000,27662902400,38900,38850,38950,38850,203
20230726,124900,27655003100,38900,38900,38900,38850,683
20230726,124800,27628438450,38900,38900,38900,38850,2712
20230726,124700,27522960800,38850,38900,38900,38850,536
20230726,124600,27502131050,38900,38800,38900,38800,1133
20230726,124500,27458116450,38800,38850,38900,38800,1396
20230726,124400,27403879850,38850,38850,38900,38850,1742
20230726,124300,27336202400,38900,38900,38950,38850,908
20230726,124200,27300882600,38900,38900,38950,38850,1608
20230726,124100,27238331500,38900,39000,39000,38900,1239
20230726,124000,27190069150,38950,39000,39000,38950,898
20230726,123900,27155053600,39000,38950,39050,38950,2634
20230726,123800,27052330100,38950,38900,38950,38850,1015
20230726,123700,27012834000,38950,38950,39000,38900,3857
20230726,123600,26862748700,38900,38950,39000,38900,1637
20230726,123500,26798993100,38950,39000,39000,38950,289
20230726,123400,26787725600,39000,39000,39050,39000,1277
20230726,123300,26737899250,39050,39000,39050,38950,1429
20230726,123200,26682174400,39000,38950,39100,38950,5844
20230726,123100,26454242800,38950,38900,38950,38900,779
20230726,123000,26423926750,38900,38900,38950,38850,3348
20230726,122900,26293690300,38900,38950,38950,38900,2160
20230726,122800,26209665200,38950,39000,39000,38900,351
20230726,122700,26195990500,38950,39000,39000,38900,867
20230726,122600,26162210900,38950,39000,39000,38900,747
20230726,122500,26133112850,38950,38950,39000,38950,466
20230726,122400,26114961350,38950,38900,39000,38900,483
20230726,122300,26096144300,38950,38950,39000,38900,891
20230726,122200,26061442650,38950,39050,39050,38950,1650
20230726,122100,25997092050,39000,39050,39050,39000,3947
20230726,122000,25843147100,39050,39000,39050,38950,1308
20230726,121900,25792144000,38950,38950,38950,38850,3226
20230726,121800,25666580200,38950,38900,38950,38900,1080
20230726,121700,25624566300,38900,38900,38950,38900,1165
20230726,121600,25579244800,38950,38950,39000,38950,714
20230726,121500,25551433750,39000,38950,39000,38950,684
20230726,121400,25524791000,39000,39000,39000,38950,1191
20230726,121300,25478343800,38950,39000,39000,38950,443
20230726,121200,25461073500,39000,39000,39050,38950,2503
20230726,121100,25363551450,39000,39000,39050,39000,610
20230726,121000,25339757700,39000,39050,39050,39000,1522
20230726,120900,25280395700,39050,38950,39050,38950,2959
20230726,120800,25164994500,39000,39050,39050,38950,387
20230726,120700,25149907400,39000,39050,39050,39000,545
20230726,120600,25128649250,39000,39050,39100,38950,1812
20230726,120500,25057965050,39100,39050,39100,39050,428
20230726,120400,25041248150,39050,39100,39100,39050,798
20230726,120300,25010048750,39100,39100,39100,39050,326
20230726,120200,24997309700,39050,39100,39100,39050,313
20230726,120100,24985077550,39150,39100,39150,39100,839
20230726,120000,24952263700,39100,39100,39150,39100,976
20230726,115900,24914055300,39150,39150,39150,39100,1671
20230726,115800,24848658350,39150,39100,39150,39050,1872
20230726,115700,24775460150,39100,39050,39100,39000,3351
20230726,115600,24644632350,39050,39100,39100,39050,580
20230726,115500,24621965400,39100,39000,39100,39000,1885
20230726,115400,24548269250,39050,39050,39100,39050,1450
20230726,115300,24491645200,39050,39050,39050,39000,2459
20230726,115200,24395722250,39050,39050,39050,39000,1078
20230726,115100,24353666950,39050,39050,39050,39000,279
20230726,115000,24342775800,39000,39050,39050,39000,2205
20230726,114900,24256674400,39050,39050,39050,39000,1997
20230726,114800,24178705600,39000,39000,39050,38950,1800
20230726,114700,24108509100,39050,39050,39050,39000,306
20230726,114600,24096568000,39000,39000,39050,39000,739
20230726,114500,24067743650,38950,39000,39050,38950,1001
20230726,114400,24028702700,39050,39000,39050,39000,1257
20230726,114300,23979667650,39050,39000,39050,39000,1173
20230726,114200,23933903950,39050,39000,39050,38950,2873
20230726,114100,23821863800,38950,38950,39000,38900,3189
20230726,114000,23697651500,38950,38900,38950,38900,3200
20230726,113900,23573112900,38900,38900,38900,38850,505
20230726,113800,23553473350,38850,38900,38900,38850,1078
20230726,113700,23511569600,38900,38900,38900,38850,1266
20230726,113600,23462332400,38900,38900,38900,38850,573
20230726,113500,23440069250,38850,38900,38900,38800,950
20230726,113400,23403154400,38900,38800,38900,38800,936
20230726,113300,23366789400,38800,38750,38850,38750,405
20230726,113200,23351078100,38750,38850,38850,38750,1646
20230726,113100,23287266900,38800,38800,38800,38750,636
20230726,113000,23262591750,38800,38800,38800,38750,331
20230726,112900,23249750100,38800,38750,38800,38700,1033
20230726,112800,23209678350,38750,38750,38800,38700,1088
20230726,112700,23167529950,38700,38800,38800,38700,1236
20230726,112600,23119656100,38800,38750,38800,38750,435
20230726,112500,23102784900,38750,38800,38800,38750,447
20230726,112400,23085454200,38750,38800,38800,38700,449
20230726,112300,23068063050,38700,38800,38850,38700,1310
20230726,112200,23017300550,38800,38750,38800,38700,960
20230726,112100,22980099750,38750,38700,38750,38650,703
20230726,112000,22952893850,38700,38650,38750,38650,930
20230726,111900,22916899400,38700,38700,38700,38650,965
20230726,111800,22879570000,38700,38700,38750,38650,1080
20230726,111700,22837798250,38650,38750,38750,38650,2293
20230726,111600,22749094000,38750,38700,38750,38700,727
20230726,111500,22720941450,38700,38750,38750,38650,1599
20230726,111400,22659066850,38750,38800,38800,38700,691
20230726,111300,22632288500,38750,38700,38750,38700,1298
20230726,111200,22582011900,38700,38700,38750,38650,2615
20230726,111100,22480816200,38700,38700,38750,38700,663
20230726,111000,22455145150,38700,38700,38750,38700,609
20230726,110900,22431576200,38750,38750,38750,38700,1116
20230726,110800,22388378750,38700,38700,38750,38650,2754
20230726,110700,22281793400,38700,38700,38750,38700,724
20230726,110600,22253768300,38700,38800,38800,38700,1828
20230726,110500,22182925100,38800,38900,38900,38800,2685
20230726,110400,22078697450,38900,38900,38900,38850,1889
20230726,110300,22005225400,38900,38950,38950,38900,2025
20230726,110200,21926439200,38950,38950,39000,38900,2365
20230726,110100,21834319150,38950,38850,38950,38850,2049
20230726,110000,21754651200,38850,39000,39000,38800,5493
20230726,105900,21541185050,39000,38850,39000,38850,2437
20230726,105800,21446289550,38900,38900,38900,38850,863
20230726,105700,21412730300,38900,38800,38950,38750,3672
20230726,105600,21270012050,38800,38800,38850,38750,2136
20230726,105500,21187175250,38800,38800,38850,38800,533
20230726,105400,21166486450,38800,38800,38850,38800,1176
20230726,105300,21120851800,38750,38850,38900,38750,3527
20230726,105200,20983811200,38850,38800,38900,38800,1139
20230726,105100,20939564450,38850,38800,38850,38800,1358
20230726,105000,20886828450,38800,38650,38850,38650,5550
20230726,104900,20671804150,38600,38650,38700,38600,4743
20230726,104800,20488559900,38650,38600,38650,38550,4414
20230726,104700,20318172850,38550,38600,38600,38550,1800
20230726,104600,20248696050,38600,38650,38650,38600,1505
20230726,104500,20190599950,38650,38600,38650,38550,2374
20230726,104400,20098990400,38600,38650,38650,38600,1942
20230726,104300,20024021950,38650,38650,38650,38600,2224
20230726,104200,19938132850,38650,38700,38700,38600,1491
20230726,104100,19880550150,38650,38650,38800,38600,5564
20230726,104000,19665401450,38650,38650,38650,38600,1782
20230726,103900,19596592350,38650,38650,38650,38600,974
20230726,103800,19558982650,38650,38750,38750,38600,1750
20230726,103700,19491314300,38750,38700,38750,38700,924
20230726,103600,19455549800,38700,38550,38750,38550,22165
20230726,103500,18599801950,38550,38550,38600,38550,2422
20230726,103400,18506430350,38550,38550,38600,38550,1856
20230726,103300,18434862550,38600,38600,38650,38550,2080
20230726,103200,18354571250,38650,38700,38700,38600,2841
20230726,103100,18244847650,38650,38650,38700,38650,1571
20230726,103000,18184122850,38650,38600,38650,38550,4912
20230726,102900,17994377850,38600,38600,38650,38600,1930
20230726,102800,17919877150,38650,38650,38700,38600,2942
20230726,102700,17806237700,38650,38500,38700,38450,6501
20230726,102600,17555625750,38500,38500,38550,38500,5120
20230726,102500,17358501200,38500,38600,38600,38500,3243
20230726,102400,17233546250,38550,38600,38600,38550,4184
20230726,102300,17072224200,38600,38600,38650,38600,3130
20230726,102200,16951397850,38600,38700,38700,38600,3409
20230726,102100,16819693700,38700,38550,38750,38550,5436
20230726,102000,16609510100,38600,38600,38650,38550,2836
20230726,101900,16500070150,38550,38600,38600,38550,2437
20230726,101800,16406076150,38600,38600,38650,38550,3440
20230726,101700,16273323350,38550,38600,38650,38550,3265
20230726,101600,16147300850,38600,38650,38650,38600,2573
20230726,101500,16047943700,38600,38750,38750,38600,10987
20230726,101400,15622774700,38700,38750,38750,38700,2468
20230726,101300,15527248750,38700,38750,38800,38600,10328
20230726,101200,15128164050,38750,38700,38800,38650,4217
20230726,101100,14964846500,38700,38650,38750,38650,5243
20230726,101000,14762000800,38650,38750,38800,38650,9679
20230726,100900,14387111400,38750,38800,38850,38750,3770
20230726,100800,14240842650,38800,38800,38850,38800,669
20230726,100700,14214873200,38800,38900,38900,38800,1530
20230726,100600,14155440400,38900,38900,38900,38800,2509
20230726,100500,14057960550,38850,38850,38950,38850,762
20230726,100400,14028340000,38850,38950,38950,38850,7437
20230726,100300,13739124850,39000,38850,39000,38800,9731
20230726,100200,13361063100,38850,38900,38900,38850,2984
20230726,100100,13245090950,38850,38850,39000,38850,3097
20230726,100000,13124645350,38900,38850,39000,38850,4265
20230726,095900,12958825950,38950,38900,38950,38850,4727
20230726,095800,12774988350,38900,38900,38950,38850,2792
20230726,095700,12666349850,38950,38950,38950,38900,434
20230726,095600,12649458550,38950,39050,39050,38850,4143
20230726,095500,12488270950,39050,38950,39100,38900,1817
20230726,095400,12417339250,38950,39000,39000,38950,1171
20230726,095300,12371713900,39000,38850,39100,38800,5027
20230726,095200,12176008950,38800,38900,38900,38800,2530
20230726,095100,12077689150,38900,38850,39000,38800,5704
20230726,095000,11855861650,38850,38750,38900,38750,4392
20230726,094900,11685495250,38750,38900,38950,38750,10990
20230726,094800,11258709150,38900,39150,39200,38900,24083
20230726,094700,10318745850,39200,39100,39200,39100,2727
20230726,094600,10212046350,39100,39200,39200,39100,4927
20230726,094500,10019206500,39200,39300,39300,39200,6050
20230726,094400,9781907900,39300,39350,39350,39300,4116
20230726,094300,9620134850,39350,39450,39450,39300,3905
20230726,094200,9466434150,39400,39400,39450,39400,1400
20230726,094100,9411260200,39450,39400,39450,39400,718
20230726,094000,9382962550,39400,39450,39500,39400,1104
20230726,093900,9339417650,39450,39600,39600,39450,4121
20230726,093800,9176545900,39600,39600,39600,39500,1373
20230726,093700,9122232950,39550,39600,39650,39500,7039
20230726,093600,8843609400,39600,39400,39600,39400,3132
20230726,093500,8719916350,39400,39500,39500,39350,4480
20230726,093400,8543334850,39500,39450,39500,39450,3581
20230726,093300,8401912300,39450,39500,39550,39450,2246
20230726,093200,8313177100,39500,39450,39600,39400,3815
20230726,093100,8162487350,39450,39400,39500,39400,2480
20230726,093000,8064667300,39450,39500,39600,39450,6983
20230726,092900,7788551250,39500,39550,39600,39500,1623
20230726,092800,7724372500,39500,39600,39600,39500,1809
20230726,092700,7652830650,39600,39550,39650,39550,5578
20230726,092600,7431880350,39550,39400,39600,39400,5437
20230726,092500,7217050950,39400,39350,39450,39300,3125
20230726,092400,7094034100,39350,39350,39350,39250,7602
20230726,092300,6795410300,39350,39600,39600,39350,3584
20230726,092200,6653895900,39600,39350,39600,39300,5027
20230726,092100,6455483150,39300,39400,39400,39300,3116
20230726,092000,6332946100,39400,39400,39450,39350,3492
20230726,091900,6195370400,39400,39400,39500,39400,3503
20230726,091800,6057331600,39450,39600,39650,39450,3737
20230726,091700,5909465250,39600,39500,39650,39450,15061
20230726,091600,5314215250,39450,39250,39500,39250,10631
20230726,091500,4896327300,39250,39400,39450,39250,4730
20230726,091400,4710307100,39450,39550,39550,39450,5811
20230726,091300,4480895900,39550,39650,39700,39550,7794
20230726,091200,4172013350,39700,39700,39700,39650,1730
20230726,091100,4103345100,39700,39750,39800,39700,3585
20230726,091000,3960800950,39700,39700,39750,39600,6279
20230726,090900,3711709900,39700,39350,39750,39350,10288
20230726,090800,3304903200,39350,39050,39350,39050,5978
20230726,090700,3070885500,39100,39150,39150,39050,4931
20230726,090600,2878150250,39100,39250,39300,39100,11925
20230726,090500,2410990800,39300,39250,39350,39250,7809
20230726,090400,2104146800,39250,39250,39300,39200,7814
20230726,090300,1797479200,39250,39350,39450,39250,9479
20230726,090200,1424427600,39450,39450,39500,39350,6641
20230726,090100,1162806950,39450,39800,39850,39350,13415
20230726,090000,632292500,39800,40000,40000,39800,15820