KissMeData/005290/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184400,11255560750,36050,36050,36050,36050,5889
20240801,184300,11255560750,36050,36050,36050,36050,0
20240801,184200,11255560750,36050,36050,36050,36050,0
20240801,184100,11255560750,36050,36050,36050,36050,0
20240801,184000,11255560750,36050,36050,36050,36050,0
20240801,183900,11255560750,36050,36050,36050,36050,0
20240801,183800,11255560750,36050,36050,36050,36050,0
20240801,183700,11255560750,36050,36050,36050,36050,0
20240801,183600,11255560750,36050,36050,36050,36050,0
20240801,183500,11255560750,36050,36050,36050,36050,0
20240801,183400,11255560750,36050,36050,36050,36050,0
20240801,183300,11255560750,36050,36050,36050,36050,0
20240801,183200,11255560750,36050,36050,36050,36050,0
20240801,183100,11255560750,36050,36050,36050,36050,0
20240801,183000,11255560750,36050,36050,36050,36050,0
20240801,182900,11255560750,36050,36050,36050,36050,0
20240801,182800,11255560750,36050,36050,36050,36050,0
20240801,182700,11255560750,36050,36050,36050,36050,0
20240801,182600,11255560750,36050,36050,36050,36050,0
20240801,182500,11255560750,36050,36050,36050,36050,0
20240801,182400,11255560750,36050,36050,36050,36050,0
20240801,182300,11255560750,36050,36050,36050,36050,0
20240801,182200,11255560750,36050,36050,36050,36050,0
20240801,182100,11255560750,36050,36050,36050,36050,0
20240801,182000,11255560750,36050,36050,36050,36050,0
20240801,181900,11255560750,36050,36050,36050,36050,0
20240801,181800,11255560750,36050,36050,36050,36050,0
20240801,181700,11255560750,36050,36050,36050,36050,0
20240801,181600,11255560750,36050,36050,36050,36050,0
20240801,181500,11255560750,36050,36050,36050,36050,0
20240801,181400,11255560750,36050,36050,36050,36050,5889
20240801,181300,11255560750,36050,36050,36050,36050,0
20240801,181200,11255560750,36050,36050,36050,36050,0
20240801,181100,11255560750,36050,36050,36050,36050,0
20240801,181000,11255560750,36050,36050,36050,36050,0
20240801,180900,11255560750,36050,36050,36050,36050,0
20240801,180800,11255560750,36050,36050,36050,36050,0
20240801,180700,11255560750,36050,36050,36050,36050,0
20240801,180600,11255560750,36050,36050,36050,36050,0
20240801,180500,11255560750,36050,36050,36050,36050,0
20240801,180400,11255560750,36050,36050,36050,36050,0
20240801,180300,11255560750,36050,36050,36050,36050,0
20240801,180200,11255560750,36050,36050,36050,36050,0
20240801,180100,11255560750,36050,36050,36050,36050,0
20240801,180000,11255560750,36050,36050,36050,36050,0
20240801,175900,11255560750,36050,36050,36050,36050,0
20240801,175800,11255560750,36050,36050,36050,36050,0
20240801,175700,11255560750,36050,36050,36050,36050,0
20240801,175600,11255560750,36050,36050,36050,36050,0
20240801,175500,11255560750,36050,36050,36050,36050,0
20240801,175400,11255560750,36050,36050,36050,36050,0
20240801,175300,11255560750,36050,36050,36050,36050,0
20240801,175200,11255560750,36050,36050,36050,36050,0
20240801,175100,11255560750,36050,36050,36050,36050,0
20240801,175000,11255560750,36050,36050,36050,36050,0
20240801,174900,11255560750,36050,36050,36050,36050,0
20240801,174800,11255560750,36050,36050,36050,36050,0
20240801,174700,11255560750,36050,36050,36050,36050,0
20240801,174600,11255560750,36050,36050,36050,36050,0
20240801,174500,11255560750,36050,36050,36050,36050,0
20240801,174400,11255560750,36050,36050,36050,36050,5889
20240801,174300,11255560750,36050,36050,36050,36050,0
20240801,174200,11255560750,36050,36050,36050,36050,0
20240801,174100,11255560750,36050,36050,36050,36050,0
20240801,174000,11255560750,36050,36050,36050,36050,0
20240801,173900,11255560750,36050,36050,36050,36050,0
20240801,173800,11255560750,36050,36050,36050,36050,0
20240801,173700,11255560750,36050,36050,36050,36050,0
20240801,173600,11255560750,36050,36050,36050,36050,0
20240801,173500,11255560750,36050,36050,36050,36050,0
20240801,173400,11255560750,36050,36050,36050,36050,0
20240801,173300,11255560750,36050,36050,36050,36050,0
20240801,173200,11255560750,36050,36050,36050,36050,0
20240801,173100,11255560750,36050,36050,36050,36050,0
20240801,173000,11255560750,36050,36050,36050,36050,0
20240801,172900,11255560750,36050,36050,36050,36050,0
20240801,172800,11255560750,36050,36050,36050,36050,0
20240801,172700,11255560750,36050,36050,36050,36050,0
20240801,172600,11255560750,36050,36050,36050,36050,0
20240801,172500,11255560750,36050,36050,36050,36050,0
20240801,172400,11255560750,36050,36050,36050,36050,0
20240801,172300,11255560750,36050,36050,36050,36050,0
20240801,172200,11255560750,36050,36050,36050,36050,0
20240801,172100,11255560750,36050,36050,36050,36050,0
20240801,172000,11255560750,36050,36050,36050,36050,0
20240801,171900,11255560750,36050,36050,36050,36050,0
20240801,171800,11255560750,36050,36050,36050,36050,0
20240801,171700,11255560750,36050,36050,36050,36050,0
20240801,171600,11255560750,36050,36050,36050,36050,0
20240801,171500,11255560750,36050,36050,36050,36050,0
20240801,171400,11255560750,36050,36050,36050,36050,5889
20240801,171300,11255560750,36050,36050,36050,36050,0
20240801,171200,11255560750,36050,36050,36050,36050,0
20240801,171100,11255560750,36050,36050,36050,36050,0
20240801,171000,11255560750,36050,36050,36050,36050,0
20240801,170900,11255560750,36050,36050,36050,36050,0
20240801,170800,11255560750,36050,36050,36050,36050,0
20240801,170700,11255560750,36050,36050,36050,36050,0
20240801,170600,11255560750,36050,36050,36050,36050,0
20240801,170500,11255560750,36050,36050,36050,36050,0
20240801,170400,11255560750,36050,36050,36050,36050,0
20240801,170300,11255560750,36050,36050,36050,36050,0
20240801,170200,11255560750,36050,36050,36050,36050,0
20240801,170100,11255560750,36050,36050,36050,36050,0
20240801,170000,11255560750,36050,36050,36050,36050,0
20240801,165900,11255560750,36050,36050,36050,36050,0
20240801,165800,11255560750,36050,36050,36050,36050,0
20240801,165700,11255560750,36050,36050,36050,36050,0
20240801,165600,11255560750,36050,36050,36050,36050,0
20240801,165500,11255560750,36050,36050,36050,36050,0
20240801,165400,11255560750,36050,36050,36050,36050,0
20240801,165300,11255560750,36050,36050,36050,36050,0
20240801,165200,11255560750,36050,36050,36050,36050,0
20240801,165100,11255560750,36050,36050,36050,36050,0
20240801,165000,11255560750,36050,36050,36050,36050,0
20240801,164900,11255560750,36050,36050,36050,36050,0
20240801,164800,11255560750,36050,36050,36050,36050,0
20240801,164700,11255560750,36050,36050,36050,36050,0
20240801,164600,11255560750,36050,36050,36050,36050,0
20240801,164500,11255560750,36050,36050,36050,36050,0
20240801,164400,11255560750,36050,36050,36050,36050,5889
20240801,164300,11255560750,36050,36050,36050,36050,0
20240801,164200,11255560750,36050,36050,36050,36050,0
20240801,164100,11255560750,36050,36050,36050,36050,0
20240801,164000,11255560750,36050,36050,36050,36050,0
20240801,163900,11255560750,36050,36050,36050,36050,0
20240801,163800,11255560750,36050,36050,36050,36050,0
20240801,163700,11255560750,36050,36050,36050,36050,0
20240801,163600,11255560750,36050,36050,36050,36050,0
20240801,163500,11255560750,36050,36050,36050,36050,0
20240801,163400,11255560750,36050,36050,36050,36050,0
20240801,163300,11255560750,36050,36050,36050,36050,0
20240801,163200,11255560750,36050,36050,36050,36050,0
20240801,163100,11255560750,36050,36050,36050,36050,0
20240801,163000,11255560750,36050,36050,36050,36050,0
20240801,162900,11255560750,36050,36050,36050,36050,0
20240801,162800,11255560750,36050,36050,36050,36050,0
20240801,162700,11255560750,36050,36050,36050,36050,0
20240801,162600,11255560750,36050,36050,36050,36050,0
20240801,162500,11255560750,36050,36050,36050,36050,0
20240801,162400,11255560750,36050,36050,36050,36050,0
20240801,162300,11255560750,36050,36050,36050,36050,0
20240801,162200,11255560750,36050,36050,36050,36050,0
20240801,162100,11255560750,36050,36050,36050,36050,0
20240801,162000,11255560750,36050,36050,36050,36050,0
20240801,161900,11255560750,36050,36050,36050,36050,0
20240801,161800,11255560750,36050,36050,36050,36050,0
20240801,161700,11255560750,36050,36050,36050,36050,0
20240801,161600,11255560750,36050,36050,36050,36050,0
20240801,161500,11255560750,36050,36050,36050,36050,0
20240801,161400,11255560750,36050,36050,36050,36050,5889
20240801,161300,11255560750,36050,36050,36050,36050,0
20240801,161200,11255560750,36050,36050,36050,36050,0
20240801,161100,11255560750,36050,36050,36050,36050,0
20240801,161000,11255560750,36050,36050,36050,36050,0
20240801,160900,11255560750,36050,36050,36050,36050,0
20240801,160800,11255560750,36050,36050,36050,36050,0
20240801,160700,11255560750,36050,36050,36050,36050,0
20240801,160600,11255560750,36050,36050,36050,36050,0
20240801,160500,11255560750,36050,36050,36050,36050,0
20240801,160400,11255560750,36050,36050,36050,36050,0
20240801,160300,11255560750,36050,36050,36050,36050,0
20240801,160200,11255560750,36050,36050,36050,36050,0
20240801,160100,11255560750,36050,36050,36050,36050,0
20240801,160000,11255560750,36050,36050,36050,36050,0
20240801,155900,11255560750,36050,36050,36050,36050,0
20240801,155800,11255560750,36050,36050,36050,36050,0
20240801,155700,11255560750,36050,36050,36050,36050,0
20240801,155600,11255560750,36050,36050,36050,36050,0
20240801,155500,11255560750,36050,36050,36050,36050,0
20240801,155400,11255560750,36050,36050,36050,36050,0
20240801,155300,11255560750,36050,36050,36050,36050,0
20240801,155200,11255560750,36050,36050,36050,36050,0
20240801,155100,11255560750,36050,36050,36050,36050,0
20240801,155000,11255560750,36050,36050,36050,36050,0
20240801,154900,11255560750,36050,36050,36050,36050,0
20240801,154800,11255560750,36050,36050,36050,36050,0
20240801,154700,11255560750,36050,36050,36050,36050,0
20240801,154600,11255560750,36050,36050,36050,36050,0
20240801,154500,11255560750,36050,36050,36050,36050,0
20240801,154400,11255560750,36050,36050,36050,36050,5889
20240801,154300,11255560750,36050,36050,36050,36050,0
20240801,154200,11255560750,36050,36050,36050,36050,0
20240801,154100,11255560750,36050,36050,36050,36050,0
20240801,154000,11255560750,36050,36050,36050,36050,0
20240801,153900,11255560750,36050,36050,36050,36050,0
20240801,153800,11255560750,36050,36050,36050,36050,0
20240801,153700,11255560750,36050,36050,36050,36050,0
20240801,153600,11255560750,36050,36050,36050,36050,0
20240801,153500,11255560750,36050,36050,36050,36050,0
20240801,153400,11255560750,36050,36050,36050,36050,0
20240801,153300,11255560750,36050,36050,36050,36050,0
20240801,153200,11255560750,36050,36050,36050,36050,0
20240801,153100,11255560750,36050,36050,36050,36050,0
20240801,153000,11255560750,36050,36050,36050,36050,5889
20240801,152900,11043262300,36050,36050,36050,36050,0
20240801,152800,11043262300,36050,36050,36050,36050,0
20240801,152700,11043262300,36050,36050,36050,36050,0
20240801,152600,11043262300,36050,36050,36050,36050,0
20240801,152500,11043262300,36050,36050,36050,36050,0
20240801,152400,11043262300,36050,36050,36050,36050,0
20240801,152300,11043262300,36050,36050,36050,36050,0
20240801,152200,11043262300,36050,36050,36050,36050,0
20240801,152100,11043262300,36050,36050,36050,36050,0
20240801,152000,11043262300,36050,36050,36050,36050,0
20240801,151900,11043262300,36050,36100,36100,36050,597
20240801,151800,11021737000,36100,36050,36100,36050,238
20240801,151700,11013155850,36100,36050,36100,36000,613
20240801,151600,10991057100,36050,36050,36050,36000,386
20240801,151500,10977153100,36000,36000,36050,36000,1461
20240801,151400,10924496700,36000,36000,36050,35950,1490
20240801,151300,10870867800,36000,35950,36000,35950,743
20240801,151200,10844156200,35950,36050,36050,35950,2623
20240801,151100,10749730900,36050,36050,36050,36000,406
20240801,151000,10735094850,36000,36000,36100,36000,1174
20240801,150900,10692786700,36000,36050,36050,36000,442
20240801,150800,10676867150,36000,36100,36100,36000,291
20240801,150700,10666384750,36050,36050,36100,36000,462
20240801,150600,10649737000,36050,36050,36100,36000,565
20240801,150500,10629355500,36000,36100,36100,36000,746
20240801,150400,10602457550,36050,36100,36150,36050,1461
20240801,150300,10549757000,36100,36100,36100,36050,836
20240801,150200,10519615650,36100,36150,36150,36100,1994
20240801,150100,10447625200,36100,36150,36150,36100,198
20240801,150000,10440472500,36150,36100,36150,36100,375
20240801,145900,10426932150,36100,36100,36150,36050,360
20240801,145800,10413932250,36100,36050,36100,36050,324
20240801,145700,10402238050,36050,36050,36100,36050,149
20240801,145600,10396861800,36100,36100,36100,36050,367
20240801,145500,10383615700,36050,36100,36100,36050,137
20240801,145400,10378673750,36100,36050,36100,36050,98
20240801,145300,10375138050,36100,36150,36150,36100,1025
20240801,145200,10338133500,36150,36100,36150,36100,286
20240801,145100,10327796700,36150,36100,36200,36100,527
20240801,145000,10308746250,36100,36200,36200,36100,678
20240801,144900,10284242800,36150,36100,36150,36100,114
20240801,144800,10280123100,36150,36100,36150,36100,166
20240801,144700,10274124050,36100,36150,36150,36100,197
20240801,144600,10267005600,36100,36100,36150,36100,120
20240801,144500,10262669600,36150,36200,36200,36150,954
20240801,144400,10228179450,36150,36150,36200,36100,730
20240801,144300,10201789450,36150,36150,36150,36100,320
20240801,144200,10190228500,36100,36150,36150,36100,122
20240801,144100,10185821150,36150,36150,36150,36100,82
20240801,144000,10182858650,36100,36150,36150,36100,173
20240801,143900,10176607750,36100,36150,36150,36100,89
20240801,143800,10173391800,36100,36150,36150,36100,270
20240801,143700,10163640950,36100,36100,36150,36100,174
20240801,143600,10157352000,36150,36100,36150,36100,269
20240801,143500,10147627950,36100,36150,36150,36100,134
20240801,143400,10142787200,36100,36100,36150,36050,2129
20240801,143300,10065979000,36100,36100,36100,36050,350
20240801,143200,10053346850,36100,36150,36150,36050,380
20240801,143100,10039639900,36150,36200,36200,36100,2345
20240801,143000,9954928700,36150,36200,36200,36150,288
20240801,142900,9944504100,36200,36200,36200,36150,611
20240801,142800,9922386150,36200,36200,36200,36150,547
20240801,142700,9902610150,36200,36150,36200,36150,87
20240801,142600,9899462000,36200,36200,36250,36150,446
20240801,142500,9883317050,36200,36150,36200,36150,33
20240801,142400,9882122800,36200,36200,36300,36200,2277
20240801,142300,9799674700,36250,36250,36250,36250,1540
20240801,142200,9743849700,36200,36250,36250,36200,111
20240801,142100,9739828700,36200,36250,36250,36200,205
20240801,142000,9732398050,36200,36250,36250,36200,116
20240801,141900,9728193850,36250,36250,36250,36200,206
20240801,141800,9720732400,36250,36200,36250,36200,1213
20240801,141700,9676816950,36250,36250,36250,36200,55
20240801,141600,9674823750,36250,36250,36250,36200,48
20240801,141500,9673084100,36250,36200,36250,36200,106
20240801,141400,9669242100,36250,36250,36250,36200,407
20240801,141300,9654503650,36200,36200,36200,36150,73
20240801,141200,9651861550,36200,36250,36250,36200,934
20240801,141100,9618045700,36250,36200,36250,36200,223
20240801,141000,9609968900,36200,36200,36300,36200,285
20240801,140900,9599633300,36250,36250,36300,36200,471
20240801,140800,9582558250,36200,36250,36250,36200,1446
20240801,140700,9530208400,36250,36250,36250,36200,147
20240801,140600,9524884850,36250,36250,36300,36200,166
20240801,140500,9518867500,36250,36250,36300,36200,397
20240801,140400,9504477350,36250,36300,36300,36200,86
20240801,140300,9501358850,36300,36300,36300,36250,1493
20240801,140200,9447184300,36300,36300,36300,36250,513
20240801,140100,9428567450,36300,36250,36350,36250,920
20240801,140000,9395170600,36300,36300,36300,36250,288
20240801,135900,9384716300,36300,36300,36300,36250,253
20240801,135800,9375532700,36250,36300,36300,36250,58
20240801,135700,9373428450,36250,36250,36250,36200,128
20240801,135600,9368788850,36250,36250,36250,36250,48
20240801,135500,9367048850,36250,36250,36300,36250,317
20240801,135400,9355555850,36250,36250,36250,36200,330
20240801,135300,9343593450,36200,36250,36250,36200,94
20240801,135200,9340186800,36250,36250,36300,36250,269
20240801,135100,9330434200,36250,36250,36250,36200,501
20240801,135000,9312273050,36300,36300,36300,36300,79
20240801,134900,9309405350,36300,36300,36300,36250,176
20240801,134800,9303022300,36300,36300,36300,36250,538
20240801,134700,9283515550,36300,36250,36300,36250,106
20240801,134600,9279667800,36300,36300,36300,36250,108
20240801,134500,9275748900,36300,36300,36300,36250,113
20240801,134400,9271647100,36300,36300,36300,36300,51
20240801,134300,9269795800,36250,36250,36300,36250,522
20240801,134200,9250849000,36250,36300,36300,36200,80
20240801,134100,9247947850,36200,36250,36300,36200,901
20240801,134000,9215284350,36250,36300,36300,36250,984
20240801,133900,9179610550,36300,36300,36300,36250,88
20240801,133800,9176416550,36300,36300,36300,36300,45
20240801,133700,9174783050,36300,36300,36350,36300,674
20240801,133600,9150315700,36300,36300,36300,36250,253
20240801,133500,9141131900,36300,36300,36300,36250,63
20240801,133400,9138845500,36250,36300,36300,36250,913
20240801,133300,9105749200,36300,36300,36300,36300,211
20240801,133200,9098089900,36300,36300,36350,36250,148
20240801,133100,9092716500,36300,36350,36350,36300,664
20240801,133000,9068609150,36350,36300,36350,36300,306
20240801,132900,9057500350,36300,36300,36350,36300,350
20240801,132800,9044793650,36300,36300,36300,36250,70
20240801,132700,9042253200,36300,36300,36300,36300,97
20240801,132600,9038732100,36300,36300,36300,36250,77
20240801,132500,9035937300,36300,36350,36350,36300,684
20240801,132400,9011104300,36350,36350,36350,36350,103
20240801,132300,9007360250,36350,36350,36350,36300,96
20240801,132200,9003872050,36350,36350,36350,36350,460
20240801,132100,8987151050,36350,36350,36350,36350,89
20240801,132000,8983915900,36350,36300,36350,36300,539
20240801,131900,8964323350,36350,36350,36350,36300,155
20240801,131800,8958690150,36350,36300,36350,36300,635
20240801,131700,8935630150,36350,36350,36350,36350,71
20240801,131600,8933049300,36300,36350,36350,36300,78
20240801,131500,8930214150,36300,36350,36350,36300,597
20240801,131400,8908538900,36300,36300,36350,36300,149
20240801,131300,8903128000,36300,36300,36300,36250,752
20240801,131200,8875837150,36300,36300,36300,36250,128
20240801,131100,8871191750,36300,36300,36300,36250,134
20240801,131000,8866330050,36300,36250,36300,36250,35
20240801,130900,8865059650,36250,36350,36350,36250,445
20240801,130800,8848914100,36350,36300,36350,36300,380
20240801,130700,8835119950,36300,36300,36300,36250,123
20240801,130600,8830655100,36300,36300,36300,36300,38
20240801,130500,8829275700,36250,36250,36300,36250,496
20240801,130400,8811292400,36300,36300,36350,36300,3109
20240801,130300,8698388350,36300,36300,36350,36300,222
20240801,130200,8690329600,36350,36300,36350,36300,145
20240801,130100,8685064850,36350,36400,36400,36300,900
20240801,130000,8652391250,36400,36350,36400,36350,396
20240801,125900,8637992050,36400,36400,36400,36350,749
20240801,125800,8610753800,36400,36350,36400,36350,362
20240801,125700,8597587600,36350,36350,36350,36300,652
20240801,125600,8573890100,36350,36350,36350,36300,71
20240801,125500,8571309800,36300,36350,36350,36300,296
20240801,125400,8560563450,36300,36300,36350,36300,542
20240801,125300,8540881400,36300,36250,36300,36250,249
20240801,125200,8531842750,36300,36250,36300,36250,266
20240801,125100,8522191950,36250,36300,36300,36250,418
20240801,125000,8507023950,36300,36200,36300,36200,192
20240801,124900,8500058900,36300,36250,36300,36250,490
20240801,124800,8482296300,36250,36300,36300,36250,1130
20240801,124700,8441326500,36300,36300,36300,36300,168
20240801,124600,8435228100,36300,36300,36300,36300,209
20240801,124500,8427641400,36300,36250,36300,36250,146
20240801,124400,8422341850,36300,36300,36300,36300,77
20240801,124300,8419546750,36250,36300,36300,36250,622
20240801,124200,8396984300,36250,36300,36300,36250,221
20240801,124100,8388965200,36300,36300,36300,36250,180
20240801,124000,8382431400,36250,36250,36300,36250,148
20240801,123900,8377059600,36300,36250,36300,36250,146
20240801,123800,8371763100,36250,36250,36300,36250,550
20240801,123700,8351825550,36250,36300,36300,36250,652
20240801,123600,8328171050,36300,36300,36300,36300,208
20240801,123500,8320620650,36300,36300,36300,36250,216
20240801,123400,8312784650,36300,36300,36300,36250,161
20240801,123300,8306941150,36300,36300,36300,36300,133
20240801,123200,8302113250,36300,36300,36300,36250,190
20240801,123100,8295217750,36300,36300,36300,36300,176
20240801,123000,8288828950,36300,36300,36300,36300,77
20240801,122900,8286033850,36300,36250,36300,36250,338
20240801,122800,8273779000,36250,36250,36250,36200,1113
20240801,122700,8233472750,36300,36300,36300,36250,446
20240801,122600,8217299050,36300,36250,36300,36250,102
20240801,122500,8213596500,36250,36300,36300,36250,728
20240801,122400,8187199700,36300,36300,36300,36250,166
20240801,122300,8181174000,36300,36350,36350,36300,517
20240801,122200,8162402000,36350,36300,36350,36300,113
20240801,122100,8158294500,36350,36300,36350,36300,318
20240801,122000,8146745800,36300,36250,36350,36250,115
20240801,121900,8142569750,36300,36300,36300,36300,257
20240801,121800,8133240650,36300,36300,36300,36250,1519
20240801,121700,8078140950,36300,36350,36350,36300,420
20240801,121600,8062892100,36350,36350,36350,36300,137
20240801,121500,8057912200,36350,36300,36350,36300,203
20240801,121400,8050535100,36250,36350,36350,36250,232
20240801,121300,8042112000,36350,36300,36350,36300,131
20240801,121200,8037354200,36300,36350,36350,36250,274
20240801,121100,8027401700,36350,36350,36350,36300,222
20240801,121000,8019333500,36350,36350,36350,36350,317
20240801,120900,8007810550,36350,36250,36350,36250,284
20240801,120800,7997502600,36300,36350,36350,36300,384
20240801,120700,7983553900,36300,36350,36350,36300,322
20240801,120600,7971855200,36350,36350,36350,36300,728
20240801,120500,7945397500,36400,36400,36400,36350,285
20240801,120400,7935024700,36400,36400,36400,36350,1785
20240801,120300,7870053000,36400,36400,36400,36350,961
20240801,120200,7835072650,36400,36350,36400,36350,1101
20240801,120100,7795044000,36350,36350,36350,36300,272
20240801,120000,7785156900,36350,36300,36350,36300,233
20240801,115900,7776687500,36350,36350,36350,36350,219
20240801,115800,7768726850,36350,36350,36350,36350,163
20240801,115700,7762801800,36350,36350,36350,36300,181
20240801,115600,7756223250,36350,36350,36350,36300,185
20240801,115500,7749498650,36300,36350,36350,36300,217
20240801,115400,7741612800,36350,36300,36350,36300,630
20240801,115300,7718737350,36300,36300,36300,36300,480
20240801,115200,7701313350,36300,36300,36300,36250,310
20240801,115100,7690060550,36300,36300,36300,36300,193
20240801,115000,7683054650,36300,36300,36300,36250,559
20240801,114900,7662773000,36300,36300,36300,36250,325
20240801,114800,7650975600,36300,36250,36300,36250,126
20240801,114700,7646401850,36250,36300,36300,36250,925
20240801,114600,7612829400,36350,36300,36350,36300,291
20240801,114500,7602253300,36350,36300,36350,36300,650
20240801,114400,7578655950,36300,36250,36300,36250,432
20240801,114300,7562992950,36250,36250,36300,36250,530
20240801,114200,7543778450,36250,36250,36250,36250,937
20240801,114100,7509812200,36250,36250,36250,36250,124
20240801,114000,7505317200,36250,36250,36250,36200,971
20240801,113900,7470156050,36250,36200,36250,36150,860
20240801,113800,7439023500,36200,36200,36200,36150,263
20240801,113700,7429506650,36200,36150,36200,36150,564
20240801,113600,7409108600,36150,36150,36150,36100,287
20240801,113500,7398734400,36100,36150,36150,36100,183
20240801,113400,7392120000,36150,36200,36200,36100,943
20240801,113300,7358031650,36150,36200,36250,36150,585
20240801,113200,7336868600,36200,36200,36200,36200,493
20240801,113100,7319022000,36200,36200,36200,36150,130
20240801,113000,7314316150,36200,36200,36250,36150,629
20240801,112900,7291532150,36150,36200,36200,36150,77
20240801,112800,7288745850,36200,36200,36200,36150,516
20240801,112700,7270085800,36200,36200,36200,36150,62
20240801,112600,7267841650,36200,36200,36200,36200,79
20240801,112500,7264981850,36150,36150,36200,36150,164
20240801,112400,7259050850,36150,36200,36200,36150,295
20240801,112300,7248381350,36200,36200,36200,36200,60
20240801,112200,7246209350,36200,36200,36200,36200,66
20240801,112100,7243820150,36200,36200,36200,36200,115
20240801,112000,7239657150,36200,36150,36200,36150,133
20240801,111900,7234845100,36150,36100,36150,35950,1550
20240801,111800,7179015750,36150,36150,36150,36100,71
20240801,111700,7176449900,36150,36150,36150,36150,109
20240801,111600,7172509550,36100,36100,36100,36100,124
20240801,111500,7168033150,36100,36100,36150,36050,188
20240801,111400,7161250300,36100,36100,36100,36100,184
20240801,111300,7154607900,36100,36100,36100,36100,54
20240801,111200,7152658500,36050,36100,36100,36050,213
20240801,111100,7144979150,36100,36100,36100,36100,152
20240801,111000,7139491950,36100,36100,36150,36100,111
20240801,110900,7135482100,36100,36150,36150,36100,561
20240801,110800,7115228100,36150,36100,36150,36100,270
20240801,110700,7105467650,36150,36100,36150,36100,476
20240801,110600,7088283050,36050,36100,36100,36050,23
20240801,110500,7087453750,36100,36050,36100,36050,104
20240801,110400,7083699450,36100,36100,36100,36100,61
20240801,110300,7081497350,36050,36050,36100,36050,402
20240801,110200,7067002800,36050,36050,36050,36050,144
20240801,110100,7061811600,36050,36050,36050,36050,55
20240801,110000,7059828850,36050,36050,36050,36050,250
20240801,105900,7050816350,36050,36050,36050,36050,325
20240801,105800,7039100100,36050,35900,36050,35900,1007
20240801,105700,7002883300,35900,35950,35950,35800,738
20240801,105600,6976430500,35950,35900,35950,35900,194
20240801,105500,6969463750,35900,35950,35950,35900,497
20240801,105400,6951621350,35950,35950,35950,35900,114
20240801,105300,6947526800,35900,35950,36000,35900,1620
20240801,105200,6889293200,35950,36000,36000,35950,137
20240801,105100,6884361450,36000,36050,36050,36000,1118
20240801,105000,6844107050,36000,36050,36050,36000,13
20240801,104900,6843638500,36050,36050,36050,36050,186
20240801,104800,6836933200,36050,36000,36050,36000,102
20240801,104700,6833258950,36000,36050,36050,36000,2092
20240801,104600,6757872050,36050,36050,36050,36000,135
20240801,104500,6753005350,36000,36000,36050,35950,981
20240801,104400,6717689450,36000,36000,36000,35950,1459
20240801,104300,6665165500,36000,36000,36000,36000,158
20240801,104200,6659477500,35950,35900,35950,35850,1147
20240801,104100,6618287400,35900,35850,35900,35850,116
20240801,104000,6614128650,35850,35850,35850,35850,431
20240801,103900,6598677300,35900,35900,35900,35850,100
20240801,103800,6595090300,35900,35900,35900,35850,154
20240801,103700,6589562050,35900,35900,35900,35900,9
20240801,103600,6589238950,35900,35900,35900,35850,108
20240801,103500,6585363450,35900,35850,35950,35850,1001
20240801,103400,6549431850,35850,35850,35850,35850,63
20240801,103300,6547173300,35850,35750,35850,35750,483
20240801,103200,6529877000,35750,35700,35750,35700,462
20240801,103100,6513363050,35650,35750,35750,35650,1626
20240801,103000,6455366450,35750,35700,35750,35700,982
20240801,102900,6420305150,35750,35700,35750,35700,920
20240801,102800,6387449100,35700,35700,35750,35700,1826
20240801,102700,6322258600,35700,35700,35700,35650,749
20240801,102600,6295548700,35650,35650,35700,35600,669
20240801,102500,6271703450,35700,35700,35700,35650,1268
20240801,102400,6226495100,35700,35700,35750,35650,3018
20240801,102300,6118767100,35750,35800,35800,35700,4914
20240801,102200,5943126200,35800,35800,35850,35800,723
20240801,102100,5917232800,35800,35800,35800,35800,680
20240801,102000,5892888800,35800,35800,35850,35750,504
20240801,101900,5874845450,35800,35800,35800,35750,35
20240801,101800,5873592600,35800,35800,35800,35800,591
20240801,101700,5852434800,35800,35850,35900,35800,6260
20240801,101600,5628107950,35900,35900,35900,35850,1621
20240801,101500,5569986350,35900,35900,35900,35850,385
20240801,101400,5556165350,35850,35900,35900,35850,96
20240801,101300,5552722950,35950,35900,35950,35900,2183
20240801,101200,5474346300,35900,35900,35950,35900,459
20240801,101100,5457867550,35950,35900,35950,35900,88
20240801,101000,5454705450,35900,35950,35950,35900,7
20240801,100900,5454453850,35950,36000,36000,35950,960
20240801,100800,5419939000,36000,36000,36000,36000,164
20240801,100700,5414035000,36000,36000,36000,36000,941
20240801,100600,5380159000,36050,36050,36100,36050,154
20240801,100500,5374607000,36050,36100,36100,36000,297
20240801,100400,5363895800,36100,36100,36100,36050,206
20240801,100300,5356461700,36100,36000,36100,36000,2865
20240801,100200,5253139650,36000,35950,36000,35950,629
20240801,100100,5230526900,35950,35950,35950,35900,1244
20240801,100000,5185812600,35950,35950,36000,35900,127
20240801,095900,5181247450,35900,35850,35900,35850,147
20240801,095800,5175970850,35850,35950,35950,35850,697
20240801,095700,5150948750,35950,35950,35950,35900,581
20240801,095600,5130090750,35950,35950,35950,35950,48
20240801,095500,5128365150,35900,35900,35900,35850,356
20240801,095400,5115594250,35850,35950,35950,35850,1199
20240801,095300,5072546200,35950,35950,35950,35900,3399
20240801,095200,4950513950,35950,35950,35950,35900,683
20240801,095100,4925972100,35950,36000,36000,35900,1982
20240801,095000,4854732250,36000,36000,36050,35950,1311
20240801,094900,4807536100,36000,36000,36050,36000,460
20240801,094800,4790976050,36050,36000,36050,36000,676
20240801,094700,4766638500,36000,36050,36050,36000,1363
20240801,094600,4717569000,36050,36100,36100,36050,171
20240801,094500,4711402950,36050,36100,36150,36000,761
20240801,094400,4683956050,36000,36050,36050,36000,361
20240801,094300,4670942750,36050,36100,36100,36000,629
20240801,094200,4648265950,36100,36100,36100,36000,636
20240801,094100,4625333050,36100,36050,36100,36000,598
20240801,094000,4603772100,36050,36000,36050,35950,1727
20240801,093900,4541564350,35950,35900,35950,35850,2816
20240801,093800,4440467400,35900,35950,36000,35900,3292
20240801,093700,4322199850,36000,35950,36000,35950,564
20240801,093600,4301918400,36000,36050,36100,36000,2182
20240801,093500,4223327500,36100,36050,36100,36050,646
20240801,093400,4200035650,36050,36050,36100,36000,888
20240801,093300,4168022700,36050,36050,36050,36000,2399
20240801,093200,4081653950,36050,36100,36100,36000,1325
20240801,093100,4033886750,36150,36150,36150,36100,2238
20240801,093000,3953060200,36150,36050,36150,36050,740
20240801,092900,3926347550,36050,36100,36100,36050,1260
20240801,092800,3880917500,36050,36100,36100,36050,2302
20240801,092700,3797920950,36100,36050,36150,36050,784
20240801,092600,3769637850,36100,36100,36100,36050,1293
20240801,092500,3722961550,36100,36050,36150,36050,2468
20240801,092400,3633879400,36100,36150,36150,36050,2282
20240801,092300,3551570450,36150,36100,36200,36100,2155
20240801,092200,3473653000,36100,36200,36200,36100,2060
20240801,092100,3399188200,36200,36300,36300,36150,2062
20240801,092000,3324532000,36300,36300,36300,36300,132
20240801,091900,3319740400,36300,36300,36300,36200,1751
20240801,091800,3256221950,36300,36300,36300,36200,1354
20240801,091700,3207117500,36250,36250,36250,36200,1997
20240801,091600,3134736300,36300,36350,36450,36250,4159
20240801,091500,2983664500,36400,36550,36550,36400,1300
20240801,091400,2936290550,36550,36400,36600,36350,3416
20240801,091300,2811602650,36400,36450,36450,36400,694
20240801,091200,2786308800,36400,36350,36400,36300,1430
20240801,091100,2734282100,36350,36400,36400,36350,1287
20240801,091000,2687485050,36400,36400,36550,36300,7033
20240801,090900,2431484600,36450,36400,36450,36300,3040
20240801,090800,2320860550,36400,36450,36450,36400,1364
20240801,090700,2271177400,36450,36350,36500,36350,3206
20240801,090600,2154417350,36350,36650,36650,36350,6827
20240801,090500,1905299050,36650,36800,36800,36650,2077
20240801,090400,1828988450,36800,36750,36800,36750,3954
20240801,090300,1683594250,36700,36650,36800,36500,4245
20240801,090200,1527677500,36650,36650,36750,36300,6774
20240801,090100,1280762500,36650,36700,36750,36400,19530
20240801,090000,567884200,36700,36800,36800,36500,15445