KissMeData/005290/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,184500,31635198900,38500,38500,38500,38500,15645
20240702,184400,31635198900,38500,38500,38500,38500,0
20240702,184300,31635198900,38500,38500,38500,38500,0
20240702,184200,31635198900,38500,38500,38500,38500,0
20240702,184100,31635198900,38500,38500,38500,38500,0
20240702,184000,31635198900,38500,38500,38500,38500,0
20240702,183900,31635198900,38500,38500,38500,38500,0
20240702,183800,31635198900,38500,38500,38500,38500,0
20240702,183700,31635198900,38500,38500,38500,38500,0
20240702,183600,31635198900,38500,38500,38500,38500,0
20240702,183500,31635198900,38500,38500,38500,38500,0
20240702,183400,31635198900,38500,38500,38500,38500,0
20240702,183300,31635198900,38500,38500,38500,38500,0
20240702,183200,31635198900,38500,38500,38500,38500,0
20240702,183100,31635198900,38500,38500,38500,38500,0
20240702,183000,31635198900,38500,38500,38500,38500,0
20240702,182900,31635198900,38500,38500,38500,38500,0
20240702,182800,31635198900,38500,38500,38500,38500,0
20240702,182700,31635198900,38500,38500,38500,38500,0
20240702,182600,31635198900,38500,38500,38500,38500,0
20240702,182500,31635198900,38500,38500,38500,38500,0
20240702,182400,31635198900,38500,38500,38500,38500,0
20240702,182300,31635198900,38500,38500,38500,38500,0
20240702,182200,31635198900,38500,38500,38500,38500,0
20240702,182100,31635198900,38500,38500,38500,38500,0
20240702,182000,31635198900,38500,38500,38500,38500,0
20240702,181900,31635198900,38500,38500,38500,38500,0
20240702,181800,31635198900,38500,38500,38500,38500,0
20240702,181700,31635198900,38500,38500,38500,38500,0
20240702,181600,31635198900,38500,38500,38500,38500,0
20240702,181500,31635198900,38500,38500,38500,38500,15645
20240702,181400,31635198900,38500,38500,38500,38500,0
20240702,181300,31635198900,38500,38500,38500,38500,0
20240702,181200,31635198900,38500,38500,38500,38500,0
20240702,181100,31635198900,38500,38500,38500,38500,0
20240702,181000,31635198900,38500,38500,38500,38500,0
20240702,180900,31635198900,38500,38500,38500,38500,0
20240702,180800,31635198900,38500,38500,38500,38500,0
20240702,180700,31635198900,38500,38500,38500,38500,0
20240702,180600,31635198900,38500,38500,38500,38500,0
20240702,180500,31635198900,38500,38500,38500,38500,0
20240702,180400,31635198900,38500,38500,38500,38500,0
20240702,180300,31635198900,38500,38500,38500,38500,0
20240702,180200,31635198900,38500,38500,38500,38500,0
20240702,180100,31635198900,38500,38500,38500,38500,0
20240702,180000,31635198900,38500,38500,38500,38500,0
20240702,175900,31635198900,38500,38500,38500,38500,0
20240702,175800,31635198900,38500,38500,38500,38500,0
20240702,175700,31635198900,38500,38500,38500,38500,0
20240702,175600,31635198900,38500,38500,38500,38500,0
20240702,175500,31635198900,38500,38500,38500,38500,0
20240702,175400,31635198900,38500,38500,38500,38500,0
20240702,175300,31635198900,38500,38500,38500,38500,0
20240702,175200,31635198900,38500,38500,38500,38500,0
20240702,175100,31635198900,38500,38500,38500,38500,0
20240702,175000,31635198900,38500,38500,38500,38500,0
20240702,174900,31635198900,38500,38500,38500,38500,0
20240702,174800,31635198900,38500,38500,38500,38500,0
20240702,174700,31635198900,38500,38500,38500,38500,0
20240702,174600,31635198900,38500,38500,38500,38500,0
20240702,174500,31635198900,38500,38500,38500,38500,15645
20240702,174400,31635198900,38500,38500,38500,38500,0
20240702,174300,31635198900,38500,38500,38500,38500,0
20240702,174200,31635198900,38500,38500,38500,38500,0
20240702,174100,31635198900,38500,38500,38500,38500,0
20240702,174000,31635198900,38500,38500,38500,38500,0
20240702,173900,31635198900,38500,38500,38500,38500,0
20240702,173800,31635198900,38500,38500,38500,38500,0
20240702,173700,31635198900,38500,38500,38500,38500,0
20240702,173600,31635198900,38500,38500,38500,38500,0
20240702,173500,31635198900,38500,38500,38500,38500,0
20240702,173400,31635198900,38500,38500,38500,38500,0
20240702,173300,31635198900,38500,38500,38500,38500,0
20240702,173200,31635198900,38500,38500,38500,38500,0
20240702,173100,31635198900,38500,38500,38500,38500,0
20240702,173000,31635198900,38500,38500,38500,38500,0
20240702,172900,31635198900,38500,38500,38500,38500,0
20240702,172800,31635198900,38500,38500,38500,38500,0
20240702,172700,31635198900,38500,38500,38500,38500,0
20240702,172600,31635198900,38500,38500,38500,38500,0
20240702,172500,31635198900,38500,38500,38500,38500,0
20240702,172400,31635198900,38500,38500,38500,38500,0
20240702,172300,31635198900,38500,38500,38500,38500,0
20240702,172200,31635198900,38500,38500,38500,38500,0
20240702,172100,31635198900,38500,38500,38500,38500,0
20240702,172000,31635198900,38500,38500,38500,38500,0
20240702,171900,31635198900,38500,38500,38500,38500,0
20240702,171800,31635198900,38500,38500,38500,38500,0
20240702,171700,31635198900,38500,38500,38500,38500,0
20240702,171600,31635198900,38500,38500,38500,38500,0
20240702,171500,31635198900,38500,38500,38500,38500,15645
20240702,171400,31635198900,38500,38500,38500,38500,0
20240702,171300,31635198900,38500,38500,38500,38500,0
20240702,171200,31635198900,38500,38500,38500,38500,0
20240702,171100,31635198900,38500,38500,38500,38500,0
20240702,171000,31635198900,38500,38500,38500,38500,0
20240702,170900,31635198900,38500,38500,38500,38500,0
20240702,170800,31635198900,38500,38500,38500,38500,0
20240702,170700,31635198900,38500,38500,38500,38500,0
20240702,170600,31635198900,38500,38500,38500,38500,0
20240702,170500,31635198900,38500,38500,38500,38500,0
20240702,170400,31635198900,38500,38500,38500,38500,0
20240702,170300,31635198900,38500,38500,38500,38500,0
20240702,170200,31635198900,38500,38500,38500,38500,0
20240702,170100,31635198900,38500,38500,38500,38500,0
20240702,170000,31635198900,38500,38500,38500,38500,0
20240702,165900,31635198900,38500,38500,38500,38500,0
20240702,165800,31635198900,38500,38500,38500,38500,0
20240702,165700,31635198900,38500,38500,38500,38500,0
20240702,165600,31635198900,38500,38500,38500,38500,0
20240702,165500,31635198900,38500,38500,38500,38500,0
20240702,165400,31635198900,38500,38500,38500,38500,0
20240702,165300,31635198900,38500,38500,38500,38500,0
20240702,165200,31635198900,38500,38500,38500,38500,0
20240702,165100,31635198900,38500,38500,38500,38500,0
20240702,165000,31635198900,38500,38500,38500,38500,0
20240702,164900,31635198900,38500,38500,38500,38500,0
20240702,164800,31635198900,38500,38500,38500,38500,0
20240702,164700,31635198900,38500,38500,38500,38500,0
20240702,164600,31635198900,38500,38500,38500,38500,0
20240702,164500,31635198900,38500,38500,38500,38500,15645
20240702,164400,31635198900,38500,38500,38500,38500,0
20240702,164300,31635198900,38500,38500,38500,38500,0
20240702,164200,31635198900,38500,38500,38500,38500,0
20240702,164100,31635198900,38500,38500,38500,38500,0
20240702,164000,31635198900,38500,38500,38500,38500,0
20240702,163900,31635198900,38500,38500,38500,38500,0
20240702,163800,31635198900,38500,38500,38500,38500,0
20240702,163700,31635198900,38500,38500,38500,38500,0
20240702,163600,31635198900,38500,38500,38500,38500,0
20240702,163500,31635198900,38500,38500,38500,38500,0
20240702,163400,31635198900,38500,38500,38500,38500,0
20240702,163300,31635198900,38500,38500,38500,38500,0
20240702,163200,31635198900,38500,38500,38500,38500,0
20240702,163100,31635198900,38500,38500,38500,38500,0
20240702,163000,31635198900,38500,38500,38500,38500,0
20240702,162900,31635198900,38500,38500,38500,38500,0
20240702,162800,31635198900,38500,38500,38500,38500,0
20240702,162700,31635198900,38500,38500,38500,38500,0
20240702,162600,31635198900,38500,38500,38500,38500,0
20240702,162500,31635198900,38500,38500,38500,38500,0
20240702,162400,31635198900,38500,38500,38500,38500,0
20240702,162300,31635198900,38500,38500,38500,38500,0
20240702,162200,31635198900,38500,38500,38500,38500,0
20240702,162100,31635198900,38500,38500,38500,38500,0
20240702,162000,31635198900,38500,38500,38500,38500,0
20240702,161900,31635198900,38500,38500,38500,38500,0
20240702,161800,31635198900,38500,38500,38500,38500,0
20240702,161700,31635198900,38500,38500,38500,38500,0
20240702,161600,31635198900,38500,38500,38500,38500,0
20240702,161500,31635198900,38500,38500,38500,38500,15645
20240702,161400,31635198900,38500,38500,38500,38500,0
20240702,161300,31635198900,38500,38500,38500,38500,0
20240702,161200,31635198900,38500,38500,38500,38500,0
20240702,161100,31635198900,38500,38500,38500,38500,0
20240702,161000,31635198900,38500,38500,38500,38500,0
20240702,160900,31635198900,38500,38500,38500,38500,0
20240702,160800,31635198900,38500,38500,38500,38500,0
20240702,160700,31635198900,38500,38500,38500,38500,0
20240702,160600,31635198900,38500,38500,38500,38500,0
20240702,160500,31635198900,38500,38500,38500,38500,0
20240702,160400,31635198900,38500,38500,38500,38500,0
20240702,160300,31635198900,38500,38500,38500,38500,0
20240702,160200,31635198900,38500,38500,38500,38500,0
20240702,160100,31635198900,38500,38500,38500,38500,0
20240702,160000,31635198900,38500,38500,38500,38500,0
20240702,155900,31635198900,38500,38500,38500,38500,0
20240702,155800,31635198900,38500,38500,38500,38500,0
20240702,155700,31635198900,38500,38500,38500,38500,0
20240702,155600,31635198900,38500,38500,38500,38500,0
20240702,155500,31635198900,38500,38500,38500,38500,0
20240702,155400,31635198900,38500,38500,38500,38500,0
20240702,155300,31635198900,38500,38500,38500,38500,0
20240702,155200,31635198900,38500,38500,38500,38500,0
20240702,155100,31635198900,38500,38500,38500,38500,0
20240702,155000,31635198900,38500,38500,38500,38500,0
20240702,154900,31635198900,38500,38500,38500,38500,0
20240702,154800,31635198900,38500,38500,38500,38500,0
20240702,154700,31635198900,38500,38500,38500,38500,0
20240702,154600,31635198900,38500,38500,38500,38500,0
20240702,154500,31635198900,38500,38500,38500,38500,15645
20240702,154400,31635198900,38500,38500,38500,38500,0
20240702,154300,31635198900,38500,38500,38500,38500,0
20240702,154200,31635198900,38500,38500,38500,38500,0
20240702,154100,31635198900,38500,38500,38500,38500,0
20240702,154000,31635198900,38500,38500,38500,38500,0
20240702,153900,31635198900,38500,38500,38500,38500,0
20240702,153800,31635198900,38500,38500,38500,38500,0
20240702,153700,31635198900,38500,38500,38500,38500,0
20240702,153600,31635198900,38500,38500,38500,38500,0
20240702,153500,31635198900,38500,38500,38500,38500,0
20240702,153400,31635198900,38500,38500,38500,38500,0
20240702,153300,31635198900,38500,38500,38500,38500,0
20240702,153200,31635198900,38500,38500,38500,38500,0
20240702,153100,31635198900,38500,38500,38500,38500,0
20240702,153000,31635198900,38500,38500,38500,38500,15645
20240702,152900,31032866400,38450,38450,38450,38450,0
20240702,152800,31032866400,38450,38450,38450,38450,0
20240702,152700,31032866400,38450,38450,38450,38450,0
20240702,152600,31032866400,38450,38450,38450,38450,0
20240702,152500,31032866400,38450,38450,38450,38450,0
20240702,152400,31032866400,38450,38450,38450,38450,0
20240702,152300,31032866400,38450,38450,38450,38450,0
20240702,152200,31032866400,38450,38450,38450,38450,0
20240702,152100,31032866400,38450,38450,38450,38450,0
20240702,152000,31032866400,38450,38450,38450,38450,0
20240702,151900,31032866400,38450,38400,38500,38400,507
20240702,151800,31013381950,38400,38450,38500,38400,2279
20240702,151700,30925825650,38450,38450,38500,38400,765
20240702,151600,30896400150,38450,38400,38450,38400,1663
20240702,151500,30832470600,38400,38400,38450,38400,1869
20240702,151400,30760681800,38400,38500,38500,38400,2276
20240702,151300,30673214000,38450,38450,38500,38400,717
20240702,151200,30645644250,38450,38500,38550,38450,1297
20240702,151100,30595701450,38450,38450,38550,38400,1170
20240702,151000,30550693100,38450,38500,38500,38400,680
20240702,150900,30524542500,38450,38500,38550,38450,905
20240702,150800,30489720100,38500,38450,38550,38400,2119
20240702,150700,30408217950,38450,38500,38500,38450,1932
20240702,150600,30333897800,38450,38450,38600,38400,3052
20240702,150500,30216494450,38450,38500,38600,38450,3087
20240702,150400,30097644750,38500,38500,38650,38500,1473
20240702,150300,30040878850,38500,38500,38550,38500,1259
20240702,150200,29992377950,38500,38500,38550,38500,1947
20240702,150100,29917349800,38550,38550,38700,38500,2431
20240702,150000,29823623750,38550,38600,38600,38500,1754
20240702,145900,29755973050,38600,38650,38650,38500,2097
20240702,145800,29675085250,38650,38600,38700,38500,1795
20240702,145700,29605804350,38600,38550,38600,38500,1443
20240702,145600,29550137750,38600,38500,38700,38500,1476
20240702,145500,29493158200,38550,38550,38700,38450,5442
20240702,145400,29283412000,38500,38550,38800,38500,4901
20240702,145300,29094055000,38550,38650,38750,38550,1982
20240702,145200,29017467450,38650,38700,38700,38600,1848
20240702,145100,28946005200,38700,38650,38750,38650,1004
20240702,145000,28907148250,38700,38650,38700,38600,1669
20240702,144900,28842620500,38650,38550,38700,38550,1410
20240702,144800,28788139550,38550,38500,38550,38500,1774
20240702,144700,28719774200,38550,38600,38650,38500,1506
20240702,144600,28661685400,38650,38650,38700,38550,4204
20240702,144500,28499406400,38650,38700,38750,38650,1475
20240702,144400,28442293050,38750,38750,38800,38700,1409
20240702,144300,28387686500,38700,38800,38800,38700,3237
20240702,144200,28262292350,38800,38750,38800,38700,2343
20240702,144100,28171443550,38800,38750,38800,38700,2229
20240702,144000,28085038650,38750,38650,38750,38650,1579
20240702,143900,28023913550,38650,38700,38700,38600,1707
20240702,143800,27957929800,38700,38700,38700,38550,2314
20240702,143700,27868537300,38700,38700,38750,38550,2369
20240702,143600,27776972050,38700,38550,38700,38550,1236
20240702,143500,27729183050,38550,38600,38700,38550,2049
20240702,143400,27649991000,38550,38600,38650,38550,2447
20240702,143300,27555485500,38600,38550,38650,38550,2442
20240702,143200,27461256350,38600,38550,38600,38450,2417
20240702,143100,27368152150,38500,38550,38600,38450,3468
20240702,143000,27234445250,38550,38600,38650,38500,5506
20240702,142900,27022179100,38550,38500,38600,38500,2304
20240702,142800,26933359250,38550,38450,38550,38450,2339
20240702,142700,26843248150,38500,38350,38500,38350,3273
20240702,142600,26717373650,38350,38350,38400,38350,1358
20240702,142500,26665232450,38350,38300,38400,38200,3858
20240702,142400,26517290950,38300,38300,38350,38200,2008
20240702,142300,26440408200,38300,38050,38300,38050,5968
20240702,142200,26212474450,38100,38100,38100,38050,6077
20240702,142100,25981148800,38100,38100,38150,38100,1613
20240702,142000,25919693450,38100,38100,38150,38100,2032
20240702,141900,25842272100,38100,38100,38150,38100,1502
20240702,141800,25785038850,38100,38150,38150,38100,909
20240702,141700,25750399000,38100,38100,38150,38100,1104
20240702,141600,25708301000,38100,38100,38150,38100,1523
20240702,141500,25650267850,38150,38150,38150,38100,362
20240702,141400,25636468650,38100,38100,38150,38100,702
20240702,141300,25609722300,38150,38100,38150,38100,453
20240702,141200,25592459900,38100,38150,38150,38100,3408
20240702,141100,25462606000,38100,38100,38150,38100,1543
20240702,141000,25403764750,38100,38150,38150,38100,539
20240702,140900,25383222550,38150,38100,38150,38100,534
20240702,140800,25362866700,38100,38100,38150,38100,951
20240702,140700,25326618450,38100,38150,38200,38100,1413
20240702,140600,25272714550,38150,38150,38200,38100,792
20240702,140500,25242507400,38150,38150,38200,38100,974
20240702,140400,25205363850,38150,38150,38200,38150,517
20240702,140300,25185637650,38150,38050,38200,38050,3037
20240702,140200,25069913200,38050,38100,38100,38050,707
20240702,140100,25043004000,38100,38100,38100,38050,1421
20240702,140000,24988920250,38050,38100,38100,38050,901
20240702,135900,24954635300,38100,38100,38100,38050,3211
20240702,135800,24832449950,38100,38050,38100,38050,585
20240702,135700,24810182950,38050,38050,38100,38050,1752
20240702,135600,24743493300,38050,38100,38100,38050,2235
20240702,135500,24658422950,38050,38100,38100,38050,952
20240702,135400,24622194050,38100,38050,38100,38000,943
20240702,135300,24586314550,38000,38050,38100,38000,8505
20240702,135200,24262828400,38100,38150,38150,38050,2621
20240702,135100,24162973750,38100,38100,38150,38100,2268
20240702,135000,24076556700,38100,38150,38150,38100,993
20240702,134900,24038718150,38150,38150,38150,38100,520
20240702,134800,24018903250,38100,38100,38150,38100,2258
20240702,134700,23932869350,38100,38150,38200,38100,1479
20240702,134600,23876447900,38150,38150,38200,38150,589
20240702,134500,23853972050,38150,38200,38200,38150,1111
20240702,134400,23811571750,38200,38150,38200,38150,2202
20240702,134300,23727526900,38150,38150,38200,38150,966
20240702,134200,23690668450,38150,38150,38200,38150,992
20240702,134100,23652806600,38150,38150,38200,38100,1272
20240702,134000,23604274800,38150,38100,38250,38100,1449
20240702,133900,23548926650,38150,38200,38200,38150,1082
20240702,133800,23507645400,38150,38200,38200,38150,548
20240702,133700,23486736700,38150,38250,38250,38050,30252
20240702,133600,22333973850,38200,38200,38250,38200,1208
20240702,133500,22287793150,38200,38250,38300,38200,1587
20240702,133400,22227085950,38250,38300,38350,38250,1103
20240702,133300,22184858100,38300,38250,38350,38250,1506
20240702,133200,22127181700,38250,38150,38300,38150,848
20240702,133100,22094758500,38150,38150,38200,38150,1505
20240702,133000,22037302600,38150,38150,38200,38150,891
20240702,132900,22003298900,38150,38150,38200,38150,700
20240702,132800,21976579350,38150,38150,38200,38150,819
20240702,132700,21945318350,38200,38200,38200,38150,612
20240702,132600,21921949200,38150,38200,38200,38150,808
20240702,132500,21891108500,38250,38200,38250,38200,553
20240702,132400,21869975150,38200,38200,38250,38150,1066
20240702,132300,21829273850,38150,38200,38200,38150,667
20240702,132200,21803810100,38200,38200,38250,38150,999
20240702,132100,21765646250,38200,38250,38250,38200,333
20240702,132000,21752922000,38200,38200,38250,38200,591
20240702,131900,21730345750,38200,38200,38250,38150,389
20240702,131800,21715491850,38200,38200,38250,38150,2842
20240702,131700,21606925100,38200,38200,38250,38200,239
20240702,131600,21597792750,38200,38200,38250,38200,733
20240702,131500,21569763150,38200,38150,38250,38150,556
20240702,131400,21548530400,38150,38150,38250,38150,772
20240702,131300,21519052600,38200,38150,38200,38150,1337
20240702,131200,21468038450,38150,38200,38250,38150,2463
20240702,131100,21373988400,38200,38200,38250,38150,1004
20240702,131000,21335636050,38250,38200,38250,38200,1291
20240702,130900,21286263300,38200,38200,38250,38200,549
20240702,130800,21265287400,38200,38200,38250,38150,1237
20240702,130700,21218034850,38250,38250,38300,38150,3849
20240702,130600,21071028900,38250,38250,38250,38200,414
20240702,130500,21055210800,38200,38150,38250,38150,670
20240702,130400,21029618350,38200,38200,38250,38150,529
20240702,130300,21009422800,38200,38150,38200,38150,628
20240702,130200,20985452350,38150,38150,38150,38100,812
20240702,130100,20954477500,38100,38150,38150,38100,1370
20240702,130000,20902245500,38150,38150,38200,38100,1517
20240702,125900,20844374150,38150,38100,38200,38100,788
20240702,125800,20814325300,38150,38100,38150,38100,5048
20240702,125700,20621938950,38100,38050,38100,38050,4344
20240702,125600,20456453900,38100,38100,38100,38050,1076
20240702,125500,20415468200,38100,38100,38150,38050,1195
20240702,125400,20369949200,38100,38100,38150,38050,514
20240702,125300,20350377300,38100,38100,38100,38050,5862
20240702,125200,20127248700,38100,38100,38150,38050,8379
20240702,125100,19808085250,38150,38150,38150,38100,2427
20240702,125000,19715609000,38100,38250,38250,38100,12475
20240702,124900,19239341950,38250,38250,38300,38250,3302
20240702,124800,19112988950,38250,38300,38300,38250,3028
20240702,124700,18997092750,38300,38250,38300,38250,897
20240702,124600,18962769500,38300,38300,38300,38250,822
20240702,124500,18931321550,38250,38300,38300,38250,563
20240702,124400,18909769200,38250,38250,38300,38250,1119
20240702,124300,18866964950,38250,38250,38300,38250,1931
20240702,124200,18793097950,38250,38300,38300,38250,703
20240702,124100,18766188100,38300,38200,38300,38200,3608
20240702,124000,18628145650,38250,38200,38250,38200,480
20240702,123900,18609808650,38200,38250,38250,38200,590
20240702,123800,18587270500,38200,38200,38250,38200,548
20240702,123700,18566329900,38200,38200,38250,38200,885
20240702,123600,18532500900,38250,38200,38250,38200,1319
20240702,123500,18482113200,38250,38250,38300,38200,2284
20240702,123400,18394737000,38300,38300,38300,38250,470
20240702,123300,18376755650,38250,38250,38300,38250,1417
20240702,123200,18322508300,38250,38150,38250,38150,3774
20240702,123100,18178315300,38150,38250,38250,38150,5728
20240702,123000,17959538800,38250,38250,38300,38200,927
20240702,122900,17924086400,38250,38350,38350,38200,5050
20240702,122800,17730849200,38300,38300,38350,38300,534
20240702,122700,17710393600,38300,38350,38350,38300,1011
20240702,122600,17671660250,38350,38300,38350,38300,1804
20240702,122500,17602566700,38300,38300,38350,38250,3302
20240702,122400,17476105550,38350,38350,38400,38300,4198
20240702,122300,17315201850,38350,38400,38450,38350,4820
20240702,122200,17130318700,38400,38500,38500,38400,9905
20240702,122100,16749779450,38450,38500,38500,38450,608
20240702,122000,16726389350,38500,38500,38500,38450,623
20240702,121900,16702428450,38500,38400,38500,38400,2117
20240702,121800,16621032450,38400,38500,38500,38400,890
20240702,121700,16586809350,38450,38450,38500,38450,635
20240702,121600,16562392950,38450,38450,38450,38400,962
20240702,121500,16525412600,38450,38500,38500,38400,2984
20240702,121400,16410660300,38500,38550,38550,38450,18633
20240702,121300,15692921700,38550,38550,38600,38550,1926
20240702,121200,15618653000,38600,38600,38600,38550,738
20240702,121100,15590172200,38600,38600,38600,38550,1019
20240702,121000,15550860800,38550,38550,38600,38500,1870
20240702,120900,15478812250,38550,38550,38600,38500,427
20240702,120800,15462359800,38500,38550,38600,38500,482
20240702,120700,15443780100,38550,38550,38600,38500,3069
20240702,120600,15325509200,38550,38550,38600,38550,2839
20240702,120500,15216043050,38600,38550,38600,38550,568
20240702,120400,15194139800,38550,38550,38550,38500,3933
20240702,120300,15042537850,38550,38500,38550,38500,725
20240702,120200,15014605100,38500,38550,38550,38500,704
20240702,120100,14987484400,38550,38550,38600,38500,1691
20240702,120000,14922302600,38550,38550,38550,38500,844
20240702,115900,14889796350,38550,38550,38600,38500,2021
20240702,115800,14811891350,38550,38550,38600,38550,748
20240702,115700,14783054150,38550,38550,38600,38550,1129
20240702,115600,14739507250,38550,38550,38600,38550,1439
20240702,115500,14684031300,38550,38600,38600,38550,1471
20240702,115400,14627273850,38600,38500,38600,38500,2704
20240702,115300,14523061450,38500,38500,38550,38500,1023
20240702,115200,14483673800,38500,38500,38550,38500,7722
20240702,115100,14186356850,38550,38550,38550,38500,1504
20240702,115000,14128432050,38550,38600,38600,38500,5376
20240702,114900,13921199900,38550,38600,38600,38550,571
20240702,114800,13899178950,38550,38550,38600,38550,855
20240702,114700,13866193850,38550,38550,38600,38550,860
20240702,114600,13833027700,38550,38600,38600,38550,403
20240702,114500,13817490950,38550,38550,38600,38550,2301
20240702,114400,13728697200,38550,38550,38550,38500,787
20240702,114300,13698363050,38550,38550,38600,38500,1913
20240702,114200,13624642550,38550,38550,38600,38550,1468
20240702,114100,13568051100,38600,38600,38600,38500,2789
20240702,114000,13460520850,38600,38700,38700,38500,16153
20240702,113900,12837988500,38650,38800,38800,38650,7885
20240702,113800,12532767500,38800,38750,38800,38750,924
20240702,113700,12496936400,38750,38800,38800,38700,1202
20240702,113600,12450359750,38800,38750,38800,38700,1237
20240702,113500,12402450550,38750,38750,38750,38700,2594
20240702,113400,12301959050,38750,38750,38800,38700,1819
20240702,113300,12231496100,38750,38750,38800,38700,4565
20240702,113200,12054597400,38800,38800,38850,38750,3037
20240702,113100,11936790600,38800,38900,38950,38800,19447
20240702,113000,11181229800,38900,38950,39000,38900,4821
20240702,112900,10993462650,38950,39050,39050,38950,5631
20240702,112800,10773769350,39050,39050,39100,39050,1279
20240702,112700,10723823350,39100,39000,39100,39000,698
20240702,112600,10696570950,39050,39050,39050,39000,364
20240702,112500,10682359200,39050,39100,39100,39050,489
20240702,112400,10663263450,39100,39050,39100,39050,713
20240702,112300,10635405900,39050,39000,39050,39000,972
20240702,112200,10597466650,39050,39050,39100,39050,1714
20240702,112100,10530530900,39050,39050,39100,39050,387
20240702,112000,10515413050,39050,39100,39150,39050,460
20240702,111900,10497444650,39100,39100,39100,39050,430
20240702,111800,10480644150,39100,39100,39100,39050,479
20240702,111700,10461932700,39050,39050,39100,39050,282
20240702,111600,10450915500,39100,39100,39150,39050,937
20240702,111500,10414288300,39100,39100,39150,39100,575
20240702,111400,10391797650,39150,39100,39150,39100,1087
20240702,111300,10349291800,39050,39100,39100,39050,1554
20240702,111200,10288548000,39050,39050,39100,39050,1892
20240702,111100,10214612100,39100,39100,39100,39050,418
20240702,111000,10198282850,39100,39050,39100,39050,703
20240702,110900,10170816000,39050,39050,39100,39050,870
20240702,110800,10136839600,39050,39050,39100,39050,629
20240702,110700,10112272650,39050,39050,39100,39050,712
20240702,110600,10084465450,39050,39100,39100,39050,2079
20240702,110500,10003213500,39150,39100,39200,39100,2710
20240702,110400,9897191050,39100,39100,39200,39100,2674
20240702,110300,9792599600,39150,39100,39200,39100,1846
20240702,110200,9720356550,39050,39050,39100,39050,568
20240702,110100,9698176100,39050,38950,39050,38950,4674
20240702,110000,9515888250,38950,38950,39000,38950,2335
20240702,105900,9424934600,39000,39100,39100,38950,16395
20240702,105800,8785219400,39050,39150,39150,39050,3427
20240702,105700,8651239450,39100,39100,39150,39100,2001
20240702,105600,8573000200,39100,39150,39150,39100,3292
20240702,105500,8444181800,39150,39150,39200,39150,1019
20240702,105400,8404282900,39200,39200,39200,39150,743
20240702,105300,8375183800,39150,39200,39200,39150,968
20240702,105200,8337264250,39200,39150,39250,39150,817
20240702,105100,8305251100,39200,39200,39200,39150,572
20240702,105000,8282845050,39200,39150,39200,39150,742
20240702,104900,8253777900,39200,39150,39200,39150,999
20240702,104800,8214637250,39150,39150,39200,39150,627
20240702,104700,8190087600,39150,39150,39200,39150,933
20240702,104600,8153555150,39200,39200,39300,39150,691
20240702,104500,8126497850,39150,39150,39200,39150,1672
20240702,104400,8060987950,39200,39150,39300,39150,630
20240702,104300,8036305500,39150,39150,39200,39150,1949
20240702,104200,7959996800,39150,39150,39200,39100,714
20240702,104100,7932051700,39150,39150,39200,39100,3240
20240702,104000,7805220700,39200,39150,39200,39150,964
20240702,103900,7767476300,39150,39150,39300,39150,1964
20240702,103800,7690476850,39150,39150,39200,39150,698
20240702,103700,7663148900,39150,39200,39250,39150,1111
20240702,103600,7619608450,39200,39150,39250,39150,824
20240702,103500,7587314200,39200,39150,39200,39150,790
20240702,103400,7556376350,39200,39200,39250,39150,1014
20240702,103300,7516627350,39200,39300,39300,39200,520
20240702,103200,7496221850,39350,39250,39350,39200,11017
20240702,103100,7063574050,39250,39200,39300,39150,797
20240702,103000,7032328950,39200,39200,39200,39150,700
20240702,102900,7004919150,39150,39150,39200,39150,1521
20240702,102800,6945329250,39150,39250,39300,39150,2211
20240702,102700,6858634950,39250,39100,39250,39100,2712
20240702,102600,6752388650,39100,39050,39150,39050,1162
20240702,102500,6706963700,39100,39100,39150,39050,1386
20240702,102400,6652791450,39100,39100,39150,39050,3653
20240702,102300,6509961950,39100,39100,39150,39100,925
20240702,102200,6473788600,39100,39100,39150,39100,863
20240702,102100,6440036900,39150,39200,39200,39100,5615
20240702,102000,6220317350,39150,39250,39300,39150,1963
20240702,101900,6143349500,39250,39200,39300,39200,828
20240702,101800,6110883350,39250,39250,39250,39200,2064
20240702,101700,6029909550,39200,39300,39300,39200,5484
20240702,101600,5814667600,39300,39300,39350,39250,2300
20240702,101500,5724280600,39300,39350,39350,39300,477
20240702,101400,5705527250,39350,39350,39400,39300,200
20240702,101300,5697660000,39350,39350,39350,39300,3533
20240702,101200,5558754200,39400,39350,39400,39300,622
20240702,101100,5534278600,39300,39350,39350,39300,1784
20240702,101000,5464089050,39350,39350,39400,39350,148
20240702,100900,5458264800,39350,39350,39400,39300,678
20240702,100800,5431583400,39350,39300,39400,39300,1120
20240702,100700,5387528550,39350,39450,39500,39300,4749
20240702,100600,5200530350,39500,39550,39550,39450,2077
20240702,100500,5118543650,39500,39500,39550,39450,1554
20240702,100400,5057151850,39450,39550,39600,39450,2790
20240702,100300,4946901600,39550,39600,39600,39550,1124
20240702,100200,4902446600,39600,39650,39650,39550,555
20240702,100100,4880472500,39650,39650,39700,39650,414
20240702,100000,4864057150,39650,39700,39750,39650,470
20240702,095900,4845395800,39700,39600,39700,39550,1065
20240702,095800,4803201400,39600,39600,39600,39550,62
20240702,095700,4800747350,39550,39450,39600,39450,582
20240702,095600,4777727600,39400,39400,39500,39400,886
20240702,095500,4742781050,39350,39450,39450,39350,2589
20240702,095400,4640753750,39400,39450,39550,39400,3943
20240702,095300,4485266150,39500,39500,39500,39450,833
20240702,095200,4452397650,39500,39500,39500,39450,1056
20240702,095100,4410737700,39450,39600,39600,39450,2958
20240702,095000,4293935850,39550,39600,39650,39550,467
20240702,094900,4275447450,39600,39600,39650,39600,330
20240702,094800,4262378800,39550,39600,39600,39550,127
20240702,094700,4257351550,39550,39650,39650,39500,3319
20240702,094600,4126110250,39650,39500,39650,39500,1907
20240702,094500,4050651800,39500,39500,39500,39450,1084
20240702,094400,4007836700,39450,39450,39500,39450,1448
20240702,094300,3950692250,39500,39500,39500,39450,1718
20240702,094200,3882862600,39500,39450,39500,39450,1024
20240702,094100,3842421400,39500,39450,39500,39450,965
20240702,094000,3804312600,39450,39550,39550,39450,1884
20240702,093900,3729961850,39550,39500,39550,39450,3541
20240702,093800,3590085550,39550,39500,39550,39500,1436
20240702,093700,3533358650,39550,39550,39550,39500,315
20240702,093600,3520910650,39550,39650,39700,39500,9280
20240702,093500,3153650650,39650,39700,39700,39650,1138
20240702,093400,3108516600,39700,39650,39700,39650,224
20240702,093300,3099633300,39650,39700,39750,39650,600
20240702,093200,3075813350,39700,39700,39700,39700,1268
20240702,093100,3025473750,39750,39850,39850,39750,1059
20240702,093000,2983342850,39800,39750,39850,39750,349
20240702,092900,2969465000,39750,39650,39800,39650,1744
20240702,092800,2900178850,39700,39800,39800,39650,6626
20240702,092700,2637312200,39800,39750,39800,39750,64
20240702,092600,2634765550,39800,39850,39900,39700,674
20240702,092500,2607930200,39900,39800,39900,39800,358
20240702,092400,2593671950,39750,39700,39850,39700,2182
20240702,092300,2506869850,39700,39850,39850,39650,8323
20240702,092200,2176447100,39850,39850,39850,39800,3475
20240702,092100,2038083750,39800,39700,39800,39700,405
20240702,092000,2021975550,39750,39700,39750,39650,2032
20240702,091900,1941312150,39700,39700,39750,39650,3251
20240702,091800,1812253350,39750,39750,39750,39700,1881
20240702,091700,1737526550,39750,39700,39800,39700,1662
20240702,091600,1671474350,39750,39850,39850,39700,6943
20240702,091500,1395194650,39850,39850,39850,39800,1067
20240702,091400,1352674900,39850,39900,39900,39800,2191
20240702,091300,1265350450,39900,39900,39900,39900,499
20240702,091200,1245440350,39900,39900,39900,39900,99
20240702,091100,1241490250,39900,39850,39900,39800,5316
20240702,091000,1029825150,39850,39900,39950,39750,7824
20240702,090900,718313200,39900,40000,40000,39900,2681
20240702,090800,611258650,40000,40150,40150,40000,3155
20240702,090700,484954650,40100,40150,40150,40100,1755
20240702,090600,414534400,40150,40200,40200,40150,826
20240702,090500,381341600,40150,40200,40200,40150,1237
20240702,090400,331649550,40200,40200,40250,40150,1452
20240702,090300,273272400,40150,40000,40200,40000,372
20240702,090200,258358300,39950,40000,40000,39950,724
20240702,090100,229413800,40000,39950,40050,39950,545
20240702,090000,207617450,40000,40050,40100,39900,5186