KissMeData/005290/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,184500,24706268750,40000,40000,40000,40000,17317
20240704,184400,24706268750,40000,40000,40000,40000,0
20240704,184300,24706268750,40000,40000,40000,40000,0
20240704,184200,24706268750,40000,40000,40000,40000,0
20240704,184100,24706268750,40000,40000,40000,40000,0
20240704,184000,24706268750,40000,40000,40000,40000,0
20240704,183900,24706268750,40000,40000,40000,40000,0
20240704,183800,24706268750,40000,40000,40000,40000,0
20240704,183700,24706268750,40000,40000,40000,40000,0
20240704,183600,24706268750,40000,40000,40000,40000,0
20240704,183500,24706268750,40000,40000,40000,40000,0
20240704,183400,24706268750,40000,40000,40000,40000,0
20240704,183300,24706268750,40000,40000,40000,40000,0
20240704,183200,24706268750,40000,40000,40000,40000,0
20240704,183100,24706268750,40000,40000,40000,40000,0
20240704,183000,24706268750,40000,40000,40000,40000,0
20240704,182900,24706268750,40000,40000,40000,40000,0
20240704,182800,24706268750,40000,40000,40000,40000,0
20240704,182700,24706268750,40000,40000,40000,40000,0
20240704,182600,24706268750,40000,40000,40000,40000,0
20240704,182500,24706268750,40000,40000,40000,40000,0
20240704,182400,24706268750,40000,40000,40000,40000,0
20240704,182300,24706268750,40000,40000,40000,40000,0
20240704,182200,24706268750,40000,40000,40000,40000,0
20240704,182100,24706268750,40000,40000,40000,40000,0
20240704,182000,24706268750,40000,40000,40000,40000,0
20240704,181900,24706268750,40000,40000,40000,40000,0
20240704,181800,24706268750,40000,40000,40000,40000,0
20240704,181700,24706268750,40000,40000,40000,40000,0
20240704,181600,24706268750,40000,40000,40000,40000,0
20240704,181500,24706268750,40000,40000,40000,40000,17317
20240704,181400,24706268750,40000,40000,40000,40000,0
20240704,181300,24706268750,40000,40000,40000,40000,0
20240704,181200,24706268750,40000,40000,40000,40000,0
20240704,181100,24706268750,40000,40000,40000,40000,0
20240704,181000,24706268750,40000,40000,40000,40000,0
20240704,180900,24706268750,40000,40000,40000,40000,0
20240704,180800,24706268750,40000,40000,40000,40000,0
20240704,180700,24706268750,40000,40000,40000,40000,0
20240704,180600,24706268750,40000,40000,40000,40000,0
20240704,180500,24706268750,40000,40000,40000,40000,0
20240704,180400,24706268750,40000,40000,40000,40000,0
20240704,180300,24706268750,40000,40000,40000,40000,0
20240704,180200,24706268750,40000,40000,40000,40000,0
20240704,180100,24706268750,40000,40000,40000,40000,0
20240704,180000,24706268750,40000,40000,40000,40000,0
20240704,175900,24706268750,40000,40000,40000,40000,0
20240704,175800,24706268750,40000,40000,40000,40000,0
20240704,175700,24706268750,40000,40000,40000,40000,0
20240704,175600,24706268750,40000,40000,40000,40000,0
20240704,175500,24706268750,40000,40000,40000,40000,0
20240704,175400,24706268750,40000,40000,40000,40000,0
20240704,175300,24706268750,40000,40000,40000,40000,0
20240704,175200,24706268750,40000,40000,40000,40000,0
20240704,175100,24706268750,40000,40000,40000,40000,0
20240704,175000,24706268750,40000,40000,40000,40000,0
20240704,174900,24706268750,40000,40000,40000,40000,0
20240704,174800,24706268750,40000,40000,40000,40000,0
20240704,174700,24706268750,40000,40000,40000,40000,0
20240704,174600,24706268750,40000,40000,40000,40000,0
20240704,174500,24706268750,40000,40000,40000,40000,17317
20240704,174400,24706268750,40000,40000,40000,40000,0
20240704,174300,24706268750,40000,40000,40000,40000,0
20240704,174200,24706268750,40000,40000,40000,40000,0
20240704,174100,24706268750,40000,40000,40000,40000,0
20240704,174000,24706268750,40000,40000,40000,40000,0
20240704,173900,24706268750,40000,40000,40000,40000,0
20240704,173800,24706268750,40000,40000,40000,40000,0
20240704,173700,24706268750,40000,40000,40000,40000,0
20240704,173600,24706268750,40000,40000,40000,40000,0
20240704,173500,24706268750,40000,40000,40000,40000,0
20240704,173400,24706268750,40000,40000,40000,40000,0
20240704,173300,24706268750,40000,40000,40000,40000,0
20240704,173200,24706268750,40000,40000,40000,40000,0
20240704,173100,24706268750,40000,40000,40000,40000,0
20240704,173000,24706268750,40000,40000,40000,40000,0
20240704,172900,24706268750,40000,40000,40000,40000,0
20240704,172800,24706268750,40000,40000,40000,40000,0
20240704,172700,24706268750,40000,40000,40000,40000,0
20240704,172600,24706268750,40000,40000,40000,40000,0
20240704,172500,24706268750,40000,40000,40000,40000,0
20240704,172400,24706268750,40000,40000,40000,40000,0
20240704,172300,24706268750,40000,40000,40000,40000,0
20240704,172200,24706268750,40000,40000,40000,40000,0
20240704,172100,24706268750,40000,40000,40000,40000,0
20240704,172000,24706268750,40000,40000,40000,40000,0
20240704,171900,24706268750,40000,40000,40000,40000,0
20240704,171800,24706268750,40000,40000,40000,40000,0
20240704,171700,24706268750,40000,40000,40000,40000,0
20240704,171600,24706268750,40000,40000,40000,40000,0
20240704,171500,24706268750,40000,40000,40000,40000,17317
20240704,171400,24706268750,40000,40000,40000,40000,0
20240704,171300,24706268750,40000,40000,40000,40000,0
20240704,171200,24706268750,40000,40000,40000,40000,0
20240704,171100,24706268750,40000,40000,40000,40000,0
20240704,171000,24706268750,40000,40000,40000,40000,0
20240704,170900,24706268750,40000,40000,40000,40000,0
20240704,170800,24706268750,40000,40000,40000,40000,0
20240704,170700,24706268750,40000,40000,40000,40000,0
20240704,170600,24706268750,40000,40000,40000,40000,0
20240704,170500,24706268750,40000,40000,40000,40000,0
20240704,170400,24706268750,40000,40000,40000,40000,0
20240704,170300,24706268750,40000,40000,40000,40000,0
20240704,170200,24706268750,40000,40000,40000,40000,0
20240704,170100,24706268750,40000,40000,40000,40000,0
20240704,170000,24706268750,40000,40000,40000,40000,0
20240704,165900,24706268750,40000,40000,40000,40000,0
20240704,165800,24706268750,40000,40000,40000,40000,0
20240704,165700,24706268750,40000,40000,40000,40000,0
20240704,165600,24706268750,40000,40000,40000,40000,0
20240704,165500,24706268750,40000,40000,40000,40000,0
20240704,165400,24706268750,40000,40000,40000,40000,0
20240704,165300,24706268750,40000,40000,40000,40000,0
20240704,165200,24706268750,40000,40000,40000,40000,0
20240704,165100,24706268750,40000,40000,40000,40000,0
20240704,165000,24706268750,40000,40000,40000,40000,0
20240704,164900,24706268750,40000,40000,40000,40000,0
20240704,164800,24706268750,40000,40000,40000,40000,0
20240704,164700,24706268750,40000,40000,40000,40000,0
20240704,164600,24706268750,40000,40000,40000,40000,0
20240704,164500,24706268750,40000,40000,40000,40000,17317
20240704,164400,24706268750,40000,40000,40000,40000,0
20240704,164300,24706268750,40000,40000,40000,40000,0
20240704,164200,24706268750,40000,40000,40000,40000,0
20240704,164100,24706268750,40000,40000,40000,40000,0
20240704,164000,24706268750,40000,40000,40000,40000,0
20240704,163900,24706268750,40000,40000,40000,40000,0
20240704,163800,24706268750,40000,40000,40000,40000,0
20240704,163700,24706268750,40000,40000,40000,40000,0
20240704,163600,24706268750,40000,40000,40000,40000,0
20240704,163500,24706268750,40000,40000,40000,40000,0
20240704,163400,24706268750,40000,40000,40000,40000,0
20240704,163300,24706268750,40000,40000,40000,40000,0
20240704,163200,24706268750,40000,40000,40000,40000,0
20240704,163100,24706268750,40000,40000,40000,40000,0
20240704,163000,24706268750,40000,40000,40000,40000,0
20240704,162900,24706268750,40000,40000,40000,40000,0
20240704,162800,24706268750,40000,40000,40000,40000,0
20240704,162700,24706268750,40000,40000,40000,40000,0
20240704,162600,24706268750,40000,40000,40000,40000,0
20240704,162500,24706268750,40000,40000,40000,40000,0
20240704,162400,24706268750,40000,40000,40000,40000,0
20240704,162300,24706268750,40000,40000,40000,40000,0
20240704,162200,24706268750,40000,40000,40000,40000,0
20240704,162100,24706268750,40000,40000,40000,40000,0
20240704,162000,24706268750,40000,40000,40000,40000,0
20240704,161900,24706268750,40000,40000,40000,40000,0
20240704,161800,24706268750,40000,40000,40000,40000,0
20240704,161700,24706268750,40000,40000,40000,40000,0
20240704,161600,24706268750,40000,40000,40000,40000,0
20240704,161500,24706268750,40000,40000,40000,40000,17317
20240704,161400,24706268750,40000,40000,40000,40000,0
20240704,161300,24706268750,40000,40000,40000,40000,0
20240704,161200,24706268750,40000,40000,40000,40000,0
20240704,161100,24706268750,40000,40000,40000,40000,0
20240704,161000,24706268750,40000,40000,40000,40000,0
20240704,160900,24706268750,40000,40000,40000,40000,0
20240704,160800,24706268750,40000,40000,40000,40000,0
20240704,160700,24706268750,40000,40000,40000,40000,0
20240704,160600,24706268750,40000,40000,40000,40000,0
20240704,160500,24706268750,40000,40000,40000,40000,0
20240704,160400,24706268750,40000,40000,40000,40000,0
20240704,160300,24706268750,40000,40000,40000,40000,0
20240704,160200,24706268750,40000,40000,40000,40000,0
20240704,160100,24706268750,40000,40000,40000,40000,0
20240704,160000,24706268750,40000,40000,40000,40000,0
20240704,155900,24706268750,40000,40000,40000,40000,0
20240704,155800,24706268750,40000,40000,40000,40000,0
20240704,155700,24706268750,40000,40000,40000,40000,0
20240704,155600,24706268750,40000,40000,40000,40000,0
20240704,155500,24706268750,40000,40000,40000,40000,0
20240704,155400,24706268750,40000,40000,40000,40000,0
20240704,155300,24706268750,40000,40000,40000,40000,0
20240704,155200,24706268750,40000,40000,40000,40000,0
20240704,155100,24706268750,40000,40000,40000,40000,0
20240704,155000,24706268750,40000,40000,40000,40000,0
20240704,154900,24706268750,40000,40000,40000,40000,0
20240704,154800,24706268750,40000,40000,40000,40000,0
20240704,154700,24706268750,40000,40000,40000,40000,0
20240704,154600,24706268750,40000,40000,40000,40000,0
20240704,154500,24706268750,40000,40000,40000,40000,17317
20240704,154400,24706268750,40000,40000,40000,40000,0
20240704,154300,24706268750,40000,40000,40000,40000,0
20240704,154200,24706268750,40000,40000,40000,40000,0
20240704,154100,24706268750,40000,40000,40000,40000,0
20240704,154000,24706268750,40000,40000,40000,40000,0
20240704,153900,24706268750,40000,40000,40000,40000,0
20240704,153800,24706268750,40000,40000,40000,40000,0
20240704,153700,24706268750,40000,40000,40000,40000,0
20240704,153600,24706268750,40000,40000,40000,40000,0
20240704,153500,24706268750,40000,40000,40000,40000,0
20240704,153400,24706268750,40000,40000,40000,40000,0
20240704,153300,24706268750,40000,40000,40000,40000,0
20240704,153200,24706268750,40000,40000,40000,40000,0
20240704,153100,24706268750,40000,40000,40000,40000,0
20240704,153000,24706268750,40000,40000,40000,40000,17317
20240704,152900,24013588750,40000,40000,40000,40000,0
20240704,152800,24013588750,40000,40000,40000,40000,0
20240704,152700,24013588750,40000,40000,40000,40000,0
20240704,152600,24013588750,40000,40000,40000,40000,0
20240704,152500,24013588750,40000,40000,40000,40000,0
20240704,152400,24013588750,40000,40000,40000,40000,0
20240704,152300,24013588750,40000,40000,40000,40000,0
20240704,152200,24013588750,40000,40000,40000,40000,0
20240704,152100,24013588750,40000,40000,40000,40000,0
20240704,152000,24013588750,40000,40000,40000,40000,0
20240704,151900,24013588750,40000,40050,40050,40000,2249
20240704,151800,23923616100,40000,40100,40100,40000,3943
20240704,151700,23765807000,40100,40050,40100,40000,639
20240704,151600,23740208700,40050,40000,40100,40000,1589
20240704,151500,23676569250,40050,40050,40050,40000,1147
20240704,151400,23630684500,40050,40100,40100,40000,782
20240704,151300,23599350800,40100,40100,40100,40050,1660
20240704,151200,23532851200,40100,40100,40100,40050,708
20240704,151100,23504467050,40100,40100,40100,40050,771
20240704,151000,23473572350,40100,40100,40100,40000,965
20240704,150900,23434902100,40100,40100,40100,40050,814
20240704,150800,23402275000,40100,40000,40100,39950,3944
20240704,150700,23244319650,40000,40100,40100,39950,4004
20240704,150600,23084095550,40100,40100,40100,40050,864
20240704,150500,23049470750,40050,40050,40100,40050,541
20240704,150400,23027791200,40050,40050,40100,40000,473
20240704,150300,23008846250,40050,40050,40050,40000,1723
20240704,150200,22939842350,40000,40000,40050,40000,817
20240704,150100,22907123500,40000,40000,40050,40000,285
20240704,150000,22895714200,40000,40000,40050,40000,962
20240704,145900,22857209450,40050,40050,40050,40000,350
20240704,145800,22843198200,40000,40050,40050,40000,387
20240704,145700,22827700650,40000,40050,40100,40000,5015
20240704,145600,22626980350,40100,40050,40100,40050,1675
20240704,145500,22559823800,40100,40050,40100,40050,587
20240704,145400,22536302100,40100,40000,40100,40000,1445
20240704,145300,22478426350,40050,40000,40050,40000,1607
20240704,145200,22414094050,40000,40050,40050,40000,2565
20240704,145100,22311371450,40000,40000,40050,39950,466
20240704,145000,22292728800,40000,39950,40050,39950,1956
20240704,144900,22214484600,39950,39950,40000,39950,561
20240704,144800,22192064100,40000,39950,40000,39950,225
20240704,144700,22183066200,40000,39950,40000,39950,201
20240704,144600,22175028300,39950,39950,40000,39950,527
20240704,144500,22153949800,40000,39950,40000,39950,382
20240704,144400,22138676900,40000,40000,40000,39950,455
20240704,144300,22120494550,40000,39950,40000,39950,204
20240704,144200,22112336450,40000,39950,40000,39900,631
20240704,144100,22087130200,39900,40000,40000,39900,306
20240704,144000,22074901650,39950,39900,40000,39850,2163
20240704,143900,21988584300,39950,39950,39950,39900,1258
20240704,143800,21938364050,39950,39950,39950,39900,491
20240704,143700,21918753450,39950,39950,40000,39900,616
20240704,143600,21894129950,40000,39950,40000,39900,267
20240704,143500,21883464100,39950,39950,40000,39900,393
20240704,143400,21867756550,39950,39950,40000,39950,155
20240704,143300,21861558750,39950,39950,40000,39900,771
20240704,143200,21830745800,39900,39950,39950,39900,299
20240704,143100,21818803100,39950,39900,39950,39900,677
20240704,143000,21791777550,39900,39900,39950,39850,469
20240704,142900,21773062200,39850,39850,39950,39850,1556
20240704,142800,21711002600,39850,39900,40000,39850,3617
20240704,142700,21566787500,39900,39950,39950,39850,2533
20240704,142600,21465718600,39900,40000,40050,39900,5414
20240704,142500,21249312000,40000,40000,40050,40000,298
20240704,142400,21237382550,40000,40050,40050,40000,385
20240704,142300,21221968100,40000,40000,40050,39950,162
20240704,142200,21215483950,40050,40000,40050,39950,613
20240704,142100,21190962550,39950,40050,40100,39950,2146
20240704,142000,21105093950,40050,40050,40100,40000,735
20240704,141900,21075659750,40050,40000,40100,40000,1623
20240704,141800,21010662350,40050,40050,40050,40000,1177
20240704,141700,20963530100,40000,40050,40050,40000,179
20240704,141600,20956363800,40000,40050,40050,40000,388
20240704,141500,20940828050,40000,40050,40050,40000,262
20240704,141400,20930338200,40000,40050,40050,40000,406
20240704,141300,20914090300,40000,40050,40050,40000,379
20240704,141200,20898914800,40000,40000,40050,40000,415
20240704,141100,20882305950,40000,40000,40050,39950,946
20240704,141000,20844468250,39950,40000,40000,39950,828
20240704,140900,20811370900,40000,40050,40050,39950,2045
20240704,140800,20729574300,40000,40100,40100,40000,3952
20240704,140700,20571352500,40100,40050,40100,40050,660
20240704,140600,20544905100,40050,40050,40100,40050,210
20240704,140500,20536486550,40050,40100,40100,40050,747
20240704,140400,20506564150,40050,40000,40100,40000,614
20240704,140300,20481967800,40000,40100,40100,40000,533
20240704,140200,20460607500,40000,40050,40050,40000,579
20240704,140100,20437420950,40050,40050,40050,40000,2086
20240704,140000,20353955700,40000,40050,40100,40000,1618
20240704,135900,20289155600,40000,40000,40050,40000,200
20240704,135800,20281153600,40050,40000,40050,40000,1004
20240704,135700,20240979000,40000,40000,40050,40000,1040
20240704,135600,20199336000,40000,40000,40050,40000,214
20240704,135500,20190767500,40000,40050,40050,40000,568
20240704,135400,20168032800,40000,40000,40050,40000,497
20240704,135300,20148134750,40000,40050,40050,40000,746
20240704,135200,20118285850,40050,40050,40050,40000,780
20240704,135100,20087051550,40050,40000,40100,40000,570
20240704,135000,20064222900,40000,40050,40100,40000,2486
20240704,134900,19964755700,40050,40000,40100,40000,2708
20240704,134800,19856236100,40000,40000,40050,40000,525
20240704,134700,19835222650,40050,39950,40050,39950,731
20240704,134600,19805953450,39950,39950,40000,39950,2201
20240704,134500,19717966650,39950,39950,40000,39950,710
20240704,134400,19689575500,40000,39950,40000,39950,421
20240704,134300,19672742800,40000,39950,40000,39950,1286
20240704,134200,19621304350,39950,40000,40000,39950,1582
20240704,134100,19558026700,40000,40000,40000,39950,1191
20240704,134000,19510400850,40000,40000,40050,40000,636
20240704,133900,19484952850,40000,40000,40050,40000,729
20240704,133800,19455784050,40000,40050,40100,40000,932
20240704,133700,19418470150,40050,40050,40100,40050,2254
20240704,133600,19328152300,40050,40050,40100,40050,5625
20240704,133500,19102650350,40050,40050,40050,40000,797
20240704,133400,19070741700,40050,40000,40050,39900,2465
20240704,133300,18972180950,40000,40050,40100,40000,4489
20240704,133200,18792402350,40050,40000,40050,40000,15216
20240704,133100,18183655200,39950,39900,40000,39900,9881
20240704,133000,17788924800,39900,39900,39950,39850,966
20240704,132900,17750363150,39900,39900,39950,39900,1646
20240704,132800,17684665350,39900,39900,39900,39850,9323
20240704,132700,17312691000,39850,39900,39900,39850,163
20240704,132600,17306190350,39900,39850,39900,39850,343
20240704,132500,17292518250,39850,39900,39900,39850,1016
20240704,132400,17252009800,39900,39900,39900,39850,2162
20240704,132300,17165781900,39900,39750,39900,39750,24380
20240704,132200,16195346550,39750,39700,39750,39700,1008
20240704,132100,16155282050,39750,39750,39750,39700,100
20240704,132000,16151310600,39750,39700,39750,39700,580
20240704,131900,16128284500,39700,39700,39750,39700,274
20240704,131800,16117406650,39700,39700,39750,39700,247
20240704,131700,16107600600,39700,39700,39700,39700,366
20240704,131600,16093070400,39700,39700,39700,39650,1410
20240704,131500,16037093750,39650,39650,39700,39650,147
20240704,131400,16031262000,39650,39650,39700,39650,50
20240704,131300,16029278300,39700,39650,39700,39650,269
20240704,131200,16018607350,39650,39650,39700,39650,81
20240704,131100,16015395550,39650,39650,39650,39650,125
20240704,131000,16010439300,39650,39650,39650,39650,45
20240704,130900,16008655050,39650,39650,39700,39650,456
20240704,130800,15990574350,39700,39650,39700,39650,6
20240704,130700,15990336200,39650,39700,39700,39650,153
20240704,130600,15984262850,39700,39700,39700,39650,224
20240704,130500,15975376200,39650,39650,39650,39600,3072
20240704,130400,15853651400,39650,39700,39700,39650,647
20240704,130300,15827971850,39750,39700,39750,39700,692
20240704,130200,15800495250,39750,39750,39750,39700,181
20240704,130100,15793305200,39700,39700,39750,39700,225
20240704,130000,15784369550,39750,39700,39750,39700,195
20240704,125900,15776620650,39700,39650,39750,39650,921
20240704,125800,15740056250,39700,39650,39700,39650,239
20240704,125700,15730568650,39650,39650,39650,39650,690
20240704,125600,15703210150,39600,39650,39650,39600,171
20240704,125500,15696431500,39600,39650,39650,39600,16
20240704,125400,15695797200,39650,39650,39650,39600,125
20240704,125300,15690841500,39600,39650,39650,39600,151
20240704,125200,15684861400,39650,39600,39650,39600,102
20240704,125100,15680819700,39650,39600,39650,39600,66
20240704,125000,15678203100,39600,39650,39650,39600,80
20240704,124900,15675031900,39650,39650,39650,39600,421
20240704,124800,15658344900,39600,39650,39650,39600,15
20240704,124700,15657750650,39550,39600,39600,39550,74
20240704,124600,15654821250,39600,39600,39600,39600,83
20240704,124500,15651534450,39650,39650,39700,39600,456
20240704,124400,15633456500,39600,39650,39650,39600,236
20240704,124300,15624099650,39650,39650,39650,39600,66
20240704,124200,15621483300,39650,39650,39650,39650,20
20240704,124100,15620690300,39700,39650,39700,39600,315
20240704,124000,15608193850,39650,39600,39700,39600,1101
20240704,123900,15564530600,39600,39600,39600,39600,6
20240704,123800,15564293000,39650,39600,39650,39550,227
20240704,123700,15555303900,39600,39600,39600,39550,140
20240704,123600,15549764700,39600,39600,39650,39550,270
20240704,123500,15539071250,39600,39650,39650,39550,1213
20240704,123400,15491041000,39600,39600,39600,39600,10
20240704,123300,15490645000,39600,39650,39650,39600,12
20240704,123200,15490169550,39600,39600,39650,39600,34
20240704,123100,15488822550,39600,39700,39700,39600,1096
20240704,123000,15445363650,39650,39650,39700,39650,64
20240704,122900,15442825950,39650,39700,39700,39650,167
20240704,122800,15436200650,39700,39600,39700,39600,1734
20240704,122700,15367365800,39600,39600,39650,39600,187
20240704,122600,15359951750,39650,39650,39650,39600,60
20240704,122500,15357573200,39700,39650,39700,39650,19
20240704,122400,15356819750,39650,39650,39650,39650,415
20240704,122300,15340365000,39650,39650,39700,39650,29
20240704,122200,15339215000,39650,39650,39700,39600,267
20240704,122100,15328621650,39600,39600,39650,39600,78
20240704,122000,15325529300,39600,39650,39700,39600,322
20240704,121900,15312772450,39700,39650,39700,39650,1430
20240704,121800,15256010050,39600,39700,39700,39600,520
20240704,121700,15235399750,39650,39700,39700,39650,580
20240704,121600,15212402550,39650,39650,39700,39650,507
20240704,121500,15192299750,39700,39650,39700,39650,35
20240704,121400,15190911950,39650,39700,39750,39650,91
20240704,121300,15187299700,39700,39650,39700,39650,1806
20240704,121200,15115605700,39650,39700,39700,39650,8
20240704,121100,15115288400,39700,39700,39700,39650,135
20240704,121000,15109934400,39650,39650,39650,39650,38
20240704,120900,15108427700,39700,39650,39700,39650,736
20240704,120800,15079211650,39700,39700,39700,39700,128
20240704,120700,15074130050,39700,39650,39700,39650,25
20240704,120600,15073138200,39650,39700,39700,39650,1393
20240704,120500,15017847350,39700,39750,39750,39700,190
20240704,120400,15010304150,39750,39750,39750,39700,279
20240704,120300,14999219550,39700,39700,39750,39700,167
20240704,120200,14992587900,39700,39700,39750,39700,182
20240704,120100,14985355000,39700,39700,39700,39650,624
20240704,120000,14960583550,39700,39700,39750,39650,480
20240704,115900,14941526900,39650,39700,39750,39650,1123
20240704,115800,14896937850,39650,39650,39700,39650,170
20240704,115700,14890189950,39700,39600,39700,39600,1844
20240704,115600,14817013650,39600,39600,39650,39600,367
20240704,115500,14802474400,39600,39550,39600,39500,1745
20240704,115400,14733473700,39500,39500,39500,39500,16
20240704,115300,14732841700,39500,39500,39550,39500,8
20240704,115200,14732525550,39500,39500,39550,39500,1146
20240704,115100,14687258400,39500,39500,39500,39450,335
20240704,115000,14674040900,39500,39500,39550,39500,39
20240704,114900,14672499150,39500,39450,39500,39400,1621
20240704,114800,14608525450,39500,39450,39500,39450,178
20240704,114700,14601502850,39450,39450,39450,39450,108
20240704,114600,14597242250,39450,39500,39500,39450,197
20240704,114500,14589461100,39500,39550,39550,39500,1021
20240704,114400,14549131100,39500,39600,39600,39500,417
20240704,114300,14532623000,39550,39550,39600,39550,111
20240704,114200,14528232100,39550,39550,39550,39550,9
20240704,114100,14527876150,39600,39600,39600,39550,1579
20240704,114000,14465404200,39650,39600,39650,39600,179
20240704,113900,14458314950,39600,39600,39650,39600,102
20240704,113800,14454274050,39600,39700,39700,39600,432
20240704,113700,14437140800,39700,39600,39700,39600,4088
20240704,113600,14274910850,39600,39550,39600,39550,218
20240704,113500,14266283750,39600,39550,39600,39550,192
20240704,113400,14258687050,39550,39600,39650,39500,1082
20240704,113300,14215816900,39600,39550,39650,39550,935
20240704,113200,14178833650,39650,39550,39650,39450,735
20240704,113100,14149769100,39550,39400,39650,39400,1164
20240704,113000,14103702000,39400,39500,39550,39400,231
20240704,112900,14094588850,39400,39600,39600,39400,674
20240704,112800,14067998650,39650,39550,39650,39550,374
20240704,112700,14053188200,39600,39550,39600,39550,867
20240704,112600,14018887600,39500,39500,39500,39500,1052
20240704,112500,13977333600,39500,39500,39550,39500,237
20240704,112400,13967972050,39550,39500,39550,39500,88
20240704,112300,13964495800,39500,39550,39550,39500,238
20240704,112200,13955090950,39550,39650,39700,39400,12670
20240704,112100,13454989600,39650,39700,39700,39650,81
20240704,112000,13451775250,39700,39700,39700,39700,124
20240704,111900,13446852450,39750,39750,39750,39700,584
20240704,111800,13423652900,39750,39750,39750,39700,187
20240704,111700,13416220200,39800,39800,39800,39800,79
20240704,111600,13413076000,39800,39750,39850,39750,2020
20240704,111500,13332679550,39800,39800,39800,39750,289
20240704,111400,13321178100,39750,39700,39800,39700,445
20240704,111300,13303498650,39700,39700,39800,39700,739
20240704,111200,13274121850,39700,39800,39800,39700,189
20240704,111100,13266602500,39750,39650,39800,39650,1678
20240704,111000,13199916900,39700,39650,39700,39650,594
20240704,110900,13176353400,39800,39700,39800,39650,1595
20240704,110800,13112955600,39650,39700,39700,39650,120
20240704,110700,13108194250,39650,39750,39750,39650,3801
20240704,110600,12957170000,39750,39800,39800,39750,1261
20240704,110500,12906996300,39800,39750,39800,39750,183
20240704,110400,12899716850,39750,39700,39800,39700,252
20240704,110300,12889699750,39750,39750,39800,39700,839
20240704,110200,12856348500,39750,39650,39750,39650,2110
20240704,110100,12772528950,39650,39600,39700,39550,673
20240704,110000,12745840650,39550,39600,39650,39550,125
20240704,105900,12740891100,39550,39500,39650,39500,17
20240704,105800,12740218600,39450,39550,39600,39450,1236
20240704,105700,12691327300,39550,39700,39700,39550,477
20240704,105600,12672427250,39700,39700,39700,39650,370
20240704,105500,12657741600,39700,39750,39750,39700,914
20240704,105400,12621455550,39700,39650,39750,39650,4972
20240704,105300,12423964850,39700,39600,39700,39600,2298
20240704,105200,12332782150,39600,39600,39700,39550,1074
20240704,105100,12290247050,39550,39450,39550,39450,50
20240704,105000,12288272050,39600,39650,39700,39350,1208
20240704,104900,12240573850,39700,39700,39700,39600,363
20240704,104800,12226167050,39650,39600,39700,39600,4050
20240704,104700,12065468450,39600,39550,39650,39550,1976
20240704,104600,11987207000,39550,39550,39600,39550,1252
20240704,104500,11937634750,39550,39550,39650,39500,6101
20240704,104400,11696213500,39500,39500,39550,39500,615
20240704,104300,11671907150,39550,39450,39550,39450,1676
20240704,104200,11605714600,39450,39350,39500,39350,531
20240704,104100,11584770650,39450,39450,39500,39300,2328
20240704,104000,11493189400,39500,39450,39500,39400,105
20240704,103900,11489047100,39450,39450,39500,39400,401
20240704,103800,11473212200,39500,39350,39550,39350,6324
20240704,103700,11223536650,39350,39300,39350,39300,1065
20240704,103600,11181629200,39300,39300,39300,39300,1878
20240704,103500,11107823800,39250,39300,39300,39250,178
20240704,103400,11100833450,39300,39300,39350,39300,514
20240704,103300,11080627600,39300,39300,39300,39250,458
20240704,103200,11062628500,39300,39250,39350,39250,1038
20240704,103100,11021880000,39200,39250,39250,39200,766
20240704,103000,10991835200,39250,39350,39350,39200,5465
20240704,102900,10776953350,39350,39400,39400,39350,159
20240704,102800,10770691700,39400,39350,39400,39350,307
20240704,102700,10758602000,39350,39350,39350,39350,27
20240704,102600,10757539550,39350,39350,39400,39300,401
20240704,102500,10741764050,39350,39300,39400,39300,292
20240704,102400,10730271700,39350,39300,39350,39300,872
20240704,102300,10695998250,39250,39300,39300,39250,267
20240704,102200,10685505450,39300,39250,39300,39200,170
20240704,102100,10678831700,39250,39200,39250,39200,133
20240704,102000,10673615000,39200,39200,39250,39200,215
20240704,101900,10665186550,39200,39150,39200,39150,667
20240704,101800,10639048350,39200,39200,39250,39200,1535
20240704,101700,10578876200,39200,39200,39200,39200,547
20240704,101600,10557433800,39200,39200,39300,39200,456
20240704,101500,10539538200,39200,39200,39250,39150,1838
20240704,101400,10467504650,39150,39200,39200,39150,27
20240704,101300,10466447000,39200,39200,39200,39150,300
20240704,101200,10454701250,39200,39250,39250,39200,267
20240704,101100,10444234600,39200,39200,39250,39150,1626
20240704,101000,10380496300,39250,39250,39250,39250,307
20240704,100900,10368446550,39250,39300,39350,39250,831
20240704,100800,10335819700,39300,39250,39300,39250,249
20240704,100700,10326045650,39250,39300,39300,39250,84
20240704,100600,10322748350,39300,39300,39300,39300,184
20240704,100500,10315517150,39250,39350,39350,39250,284
20240704,100400,10304356450,39300,39250,39350,39250,3999
20240704,100300,10147121700,39300,39250,39300,39250,897
20240704,100200,10111871350,39250,39200,39250,39200,210
20240704,100100,10103630050,39250,39250,39250,39200,329
20240704,100000,10090731150,39250,39200,39250,39150,468
20240704,095900,10072387700,39150,39250,39250,39150,219
20240704,095800,10063805650,39200,39200,39200,39200,333
20240704,095700,10050752050,39200,39250,39300,39200,686
20240704,095600,10023826000,39250,39200,39250,39150,2968
20240704,095500,9907489300,39200,39100,39200,39100,1287
20240704,095400,9857116550,39100,39200,39200,39100,950
20240704,095300,9819929750,39150,39300,39300,39150,3368
20240704,095200,9687890000,39300,39300,39350,39300,153
20240704,095100,9681876050,39300,39300,39300,39200,1379
20240704,095000,9627694150,39200,39200,39300,39200,1483
20240704,094900,9569512600,39200,39200,39250,39150,717
20240704,094800,9541411100,39200,39250,39300,39200,1074
20240704,094700,9499308600,39250,39250,39300,39250,550
20240704,094600,9477719150,39350,39300,39350,39200,1521
20240704,094500,9418003800,39350,39300,39350,39300,363
20240704,094400,9403737850,39400,39250,39400,39200,1198
20240704,094300,9356639700,39250,39250,39250,39200,1641
20240704,094200,9292290700,39250,39250,39350,39250,871
20240704,094100,9258101050,39250,39200,39400,39200,2191
20240704,094000,9172023500,39150,39250,39250,39150,4303
20240704,093900,9003268600,39300,39350,39400,39250,3575
20240704,093800,8862726700,39350,39350,39400,39350,937
20240704,093700,8825852350,39350,39450,39500,39300,3814
20240704,093600,8675673700,39450,39500,39550,39400,3425
20240704,093500,8540517250,39500,39550,39550,39450,1831
20240704,093400,8468241350,39500,39400,39550,39400,5360
20240704,093300,8256745850,39400,39450,39600,39400,2258
20240704,093200,8167592500,39450,39400,39550,39350,2837
20240704,093100,8055615550,39450,39400,39450,39300,5364
20240704,093000,7844385450,39400,39450,39500,39400,4296
20240704,092900,7674912950,39500,39550,39600,39450,11329
20240704,092800,7227823400,39550,39450,39600,39450,2455
20240704,092700,7130854300,39450,39600,39600,39450,2606
20240704,092600,7027853750,39550,39550,39650,39550,538
20240704,092500,7006547650,39550,39650,39650,39500,4605
20240704,092400,6824472550,39650,39650,39700,39600,1531
20240704,092300,6763740500,39650,39800,39800,39600,4974
20240704,092200,6566398850,39750,39900,39950,39750,3174
20240704,092100,6440015650,39900,39800,39900,39750,4326
20240704,092000,6267609250,39850,39900,40000,39800,12153
20240704,091900,5782253200,39950,39700,39950,39650,19286
20240704,091800,5014864750,39650,39550,39700,39550,4287
20240704,091700,4844910700,39550,39450,39600,39400,3309
20240704,091600,4714119500,39450,39500,39550,39350,2696
20240704,091500,4607817550,39550,39700,39700,39550,2932
20240704,091400,4491593800,39700,39700,39750,39650,2708
20240704,091300,4384103100,39700,39600,39700,39400,10834
20240704,091200,3955368450,39600,39750,39750,39550,5361
20240704,091100,3742712150,39750,39700,39800,39700,7348
20240704,091000,3450384450,39750,39750,39850,39700,8229
20240704,090900,3123007950,39650,39600,39750,39600,7281
20240704,090800,2834041550,39650,39500,39650,39450,6179
20240704,090700,2589570200,39450,39500,39550,39300,5176
20240704,090600,2385275450,39450,39600,39700,39450,5430
20240704,090500,2170519700,39650,39100,39700,39100,17807
20240704,090400,1468410900,39050,39200,39300,39050,7151
20240704,090300,1188174850,39200,39350,39350,39150,4466
20240704,090200,1012713850,39350,39050,39350,39050,8243
20240704,090100,689240000,39050,38950,39150,38850,8029
20240704,090000,375564500,38900,38600,39000,38600,9673