KissMeData/005290/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,184600,23842631200,38400,38400,38400,38400,16195
20240703,184500,23842631200,38400,38400,38400,38400,0
20240703,184400,23842631200,38400,38400,38400,38400,0
20240703,184300,23842631200,38400,38400,38400,38400,0
20240703,184200,23842631200,38400,38400,38400,38400,0
20240703,184100,23842631200,38400,38400,38400,38400,0
20240703,184000,23842631200,38400,38400,38400,38400,0
20240703,183900,23842631200,38400,38400,38400,38400,0
20240703,183800,23842631200,38400,38400,38400,38400,0
20240703,183700,23842631200,38400,38400,38400,38400,0
20240703,183600,23842631200,38400,38400,38400,38400,0
20240703,183500,23842631200,38400,38400,38400,38400,0
20240703,183400,23842631200,38400,38400,38400,38400,0
20240703,183300,23842631200,38400,38400,38400,38400,0
20240703,183200,23842631200,38400,38400,38400,38400,0
20240703,183100,23842631200,38400,38400,38400,38400,0
20240703,183000,23842631200,38400,38400,38400,38400,0
20240703,182900,23842631200,38400,38400,38400,38400,0
20240703,182800,23842631200,38400,38400,38400,38400,0
20240703,182700,23842631200,38400,38400,38400,38400,0
20240703,182600,23842631200,38400,38400,38400,38400,0
20240703,182500,23842631200,38400,38400,38400,38400,0
20240703,182400,23842631200,38400,38400,38400,38400,0
20240703,182300,23842631200,38400,38400,38400,38400,0
20240703,182200,23842631200,38400,38400,38400,38400,0
20240703,182100,23842631200,38400,38400,38400,38400,0
20240703,182000,23842631200,38400,38400,38400,38400,0
20240703,181900,23842631200,38400,38400,38400,38400,0
20240703,181800,23842631200,38400,38400,38400,38400,0
20240703,181700,23842631200,38400,38400,38400,38400,0
20240703,181600,23842631200,38400,38400,38400,38400,16195
20240703,181500,23842631200,38400,38400,38400,38400,0
20240703,181400,23842631200,38400,38400,38400,38400,0
20240703,181300,23842631200,38400,38400,38400,38400,0
20240703,181200,23842631200,38400,38400,38400,38400,0
20240703,181100,23842631200,38400,38400,38400,38400,0
20240703,181000,23842631200,38400,38400,38400,38400,0
20240703,180900,23842631200,38400,38400,38400,38400,0
20240703,180800,23842631200,38400,38400,38400,38400,0
20240703,180700,23842631200,38400,38400,38400,38400,0
20240703,180600,23842631200,38400,38400,38400,38400,0
20240703,180500,23842631200,38400,38400,38400,38400,0
20240703,180400,23842631200,38400,38400,38400,38400,0
20240703,180300,23842631200,38400,38400,38400,38400,0
20240703,180200,23842631200,38400,38400,38400,38400,0
20240703,180100,23842631200,38400,38400,38400,38400,0
20240703,180000,23842631200,38400,38400,38400,38400,0
20240703,175900,23842631200,38400,38400,38400,38400,0
20240703,175800,23842631200,38400,38400,38400,38400,0
20240703,175700,23842631200,38400,38400,38400,38400,0
20240703,175600,23842631200,38400,38400,38400,38400,0
20240703,175500,23842631200,38400,38400,38400,38400,0
20240703,175400,23842631200,38400,38400,38400,38400,0
20240703,175300,23842631200,38400,38400,38400,38400,0
20240703,175200,23842631200,38400,38400,38400,38400,0
20240703,175100,23842631200,38400,38400,38400,38400,0
20240703,175000,23842631200,38400,38400,38400,38400,0
20240703,174900,23842631200,38400,38400,38400,38400,0
20240703,174800,23842631200,38400,38400,38400,38400,0
20240703,174700,23842631200,38400,38400,38400,38400,0
20240703,174600,23842631200,38400,38400,38400,38400,16195
20240703,174500,23842631200,38400,38400,38400,38400,0
20240703,174400,23842631200,38400,38400,38400,38400,0
20240703,174300,23842631200,38400,38400,38400,38400,0
20240703,174200,23842631200,38400,38400,38400,38400,0
20240703,174100,23842631200,38400,38400,38400,38400,0
20240703,174000,23842631200,38400,38400,38400,38400,0
20240703,173900,23842631200,38400,38400,38400,38400,0
20240703,173800,23842631200,38400,38400,38400,38400,0
20240703,173700,23842631200,38400,38400,38400,38400,0
20240703,173600,23842631200,38400,38400,38400,38400,0
20240703,173500,23842631200,38400,38400,38400,38400,0
20240703,173400,23842631200,38400,38400,38400,38400,0
20240703,173300,23842631200,38400,38400,38400,38400,0
20240703,173200,23842631200,38400,38400,38400,38400,0
20240703,173100,23842631200,38400,38400,38400,38400,0
20240703,173000,23842631200,38400,38400,38400,38400,0
20240703,172900,23842631200,38400,38400,38400,38400,0
20240703,172800,23842631200,38400,38400,38400,38400,0
20240703,172700,23842631200,38400,38400,38400,38400,0
20240703,172600,23842631200,38400,38400,38400,38400,0
20240703,172500,23842631200,38400,38400,38400,38400,0
20240703,172400,23842631200,38400,38400,38400,38400,0
20240703,172300,23842631200,38400,38400,38400,38400,0
20240703,172200,23842631200,38400,38400,38400,38400,0
20240703,172100,23842631200,38400,38400,38400,38400,0
20240703,172000,23842631200,38400,38400,38400,38400,0
20240703,171900,23842631200,38400,38400,38400,38400,0
20240703,171800,23842631200,38400,38400,38400,38400,0
20240703,171700,23842631200,38400,38400,38400,38400,0
20240703,171600,23842631200,38400,38400,38400,38400,16195
20240703,171500,23842631200,38400,38400,38400,38400,0
20240703,171400,23842631200,38400,38400,38400,38400,0
20240703,171300,23842631200,38400,38400,38400,38400,0
20240703,171200,23842631200,38400,38400,38400,38400,0
20240703,171100,23842631200,38400,38400,38400,38400,0
20240703,171000,23842631200,38400,38400,38400,38400,0
20240703,170900,23842631200,38400,38400,38400,38400,0
20240703,170800,23842631200,38400,38400,38400,38400,0
20240703,170700,23842631200,38400,38400,38400,38400,0
20240703,170600,23842631200,38400,38400,38400,38400,0
20240703,170500,23842631200,38400,38400,38400,38400,0
20240703,170400,23842631200,38400,38400,38400,38400,0
20240703,170300,23842631200,38400,38400,38400,38400,0
20240703,170200,23842631200,38400,38400,38400,38400,0
20240703,170100,23842631200,38400,38400,38400,38400,0
20240703,170000,23842631200,38400,38400,38400,38400,0
20240703,165900,23842631200,38400,38400,38400,38400,0
20240703,165800,23842631200,38400,38400,38400,38400,0
20240703,165700,23842631200,38400,38400,38400,38400,0
20240703,165600,23842631200,38400,38400,38400,38400,0
20240703,165500,23842631200,38400,38400,38400,38400,0
20240703,165400,23842631200,38400,38400,38400,38400,0
20240703,165300,23842631200,38400,38400,38400,38400,0
20240703,165200,23842631200,38400,38400,38400,38400,0
20240703,165100,23842631200,38400,38400,38400,38400,0
20240703,165000,23842631200,38400,38400,38400,38400,0
20240703,164900,23842631200,38400,38400,38400,38400,0
20240703,164800,23842631200,38400,38400,38400,38400,0
20240703,164700,23842631200,38400,38400,38400,38400,0
20240703,164600,23842631200,38400,38400,38400,38400,16195
20240703,164500,23842631200,38400,38400,38400,38400,0
20240703,164400,23842631200,38400,38400,38400,38400,0
20240703,164300,23842631200,38400,38400,38400,38400,0
20240703,164200,23842631200,38400,38400,38400,38400,0
20240703,164100,23842631200,38400,38400,38400,38400,0
20240703,164000,23842631200,38400,38400,38400,38400,0
20240703,163900,23842631200,38400,38400,38400,38400,0
20240703,163800,23842631200,38400,38400,38400,38400,0
20240703,163700,23842631200,38400,38400,38400,38400,0
20240703,163600,23842631200,38400,38400,38400,38400,0
20240703,163500,23842631200,38400,38400,38400,38400,0
20240703,163400,23842631200,38400,38400,38400,38400,0
20240703,163300,23842631200,38400,38400,38400,38400,0
20240703,163200,23842631200,38400,38400,38400,38400,0
20240703,163100,23842631200,38400,38400,38400,38400,0
20240703,163000,23842631200,38400,38400,38400,38400,0
20240703,162900,23842631200,38400,38400,38400,38400,0
20240703,162800,23842631200,38400,38400,38400,38400,0
20240703,162700,23842631200,38400,38400,38400,38400,0
20240703,162600,23842631200,38400,38400,38400,38400,0
20240703,162500,23842631200,38400,38400,38400,38400,0
20240703,162400,23842631200,38400,38400,38400,38400,0
20240703,162300,23842631200,38400,38400,38400,38400,0
20240703,162200,23842631200,38400,38400,38400,38400,0
20240703,162100,23842631200,38400,38400,38400,38400,0
20240703,162000,23842631200,38400,38400,38400,38400,0
20240703,161900,23842631200,38400,38400,38400,38400,0
20240703,161800,23842631200,38400,38400,38400,38400,0
20240703,161700,23842631200,38400,38400,38400,38400,0
20240703,161600,23842631200,38400,38400,38400,38400,16195
20240703,161500,23842631200,38400,38400,38400,38400,0
20240703,161400,23842631200,38400,38400,38400,38400,0
20240703,161300,23842631200,38400,38400,38400,38400,0
20240703,161200,23842631200,38400,38400,38400,38400,0
20240703,161100,23842631200,38400,38400,38400,38400,0
20240703,161000,23842631200,38400,38400,38400,38400,0
20240703,160900,23842631200,38400,38400,38400,38400,0
20240703,160800,23842631200,38400,38400,38400,38400,0
20240703,160700,23842631200,38400,38400,38400,38400,0
20240703,160600,23842631200,38400,38400,38400,38400,0
20240703,160500,23842631200,38400,38400,38400,38400,0
20240703,160400,23842631200,38400,38400,38400,38400,0
20240703,160300,23842631200,38400,38400,38400,38400,0
20240703,160200,23842631200,38400,38400,38400,38400,0
20240703,160100,23842631200,38400,38400,38400,38400,0
20240703,160000,23842631200,38400,38400,38400,38400,0
20240703,155900,23842631200,38400,38400,38400,38400,0
20240703,155800,23842631200,38400,38400,38400,38400,0
20240703,155700,23842631200,38400,38400,38400,38400,0
20240703,155600,23842631200,38400,38400,38400,38400,0
20240703,155500,23842631200,38400,38400,38400,38400,0
20240703,155400,23842631200,38400,38400,38400,38400,0
20240703,155300,23842631200,38400,38400,38400,38400,0
20240703,155200,23842631200,38400,38400,38400,38400,0
20240703,155100,23842631200,38400,38400,38400,38400,0
20240703,155000,23842631200,38400,38400,38400,38400,0
20240703,154900,23842631200,38400,38400,38400,38400,0
20240703,154800,23842631200,38400,38400,38400,38400,0
20240703,154700,23842631200,38400,38400,38400,38400,0
20240703,154600,23842631200,38400,38400,38400,38400,16195
20240703,154500,23842631200,38400,38400,38400,38400,0
20240703,154400,23842631200,38400,38400,38400,38400,0
20240703,154300,23842631200,38400,38400,38400,38400,0
20240703,154200,23842631200,38400,38400,38400,38400,0
20240703,154100,23842631200,38400,38400,38400,38400,0
20240703,154000,23842631200,38400,38400,38400,38400,0
20240703,153900,23842631200,38400,38400,38400,38400,0
20240703,153800,23842631200,38400,38400,38400,38400,0
20240703,153700,23842631200,38400,38400,38400,38400,0
20240703,153600,23842631200,38400,38400,38400,38400,0
20240703,153500,23842631200,38400,38400,38400,38400,0
20240703,153400,23842631200,38400,38400,38400,38400,0
20240703,153300,23842631200,38400,38400,38400,38400,0
20240703,153200,23842631200,38400,38400,38400,38400,0
20240703,153100,23842631200,38400,38400,38400,38400,0
20240703,153000,23842631200,38400,38400,38400,38400,16195
20240703,152900,23220743200,38200,38200,38200,38200,0
20240703,152800,23220743200,38200,38200,38200,38200,0
20240703,152700,23220743200,38200,38200,38200,38200,0
20240703,152600,23220743200,38200,38200,38200,38200,0
20240703,152500,23220743200,38200,38200,38200,38200,0
20240703,152400,23220743200,38200,38200,38200,38200,0
20240703,152300,23220743200,38200,38200,38200,38200,0
20240703,152200,23220743200,38200,38200,38200,38200,0
20240703,152100,23220743200,38200,38200,38200,38200,0
20240703,152000,23220743200,38200,38200,38200,38200,0
20240703,151900,23220743200,38200,38200,38200,38150,340
20240703,151800,23207764550,38150,38150,38200,38150,689
20240703,151700,23181471200,38200,38250,38300,38150,1366
20240703,151600,23129277250,38250,38150,38300,38150,3378
20240703,151500,23000198850,38200,38150,38200,38150,275
20240703,151400,22989702150,38150,38150,38200,38150,917
20240703,151300,22954717000,38200,38150,38200,38100,2600
20240703,151200,22855526500,38150,38150,38200,38150,539
20240703,151100,22834962100,38150,38150,38200,38150,890
20240703,151000,22801000650,38200,38200,38200,38150,752
20240703,150900,22772283900,38200,38150,38200,38150,255
20240703,150800,22762548700,38200,38150,38250,38150,705
20240703,150700,22735617600,38150,38100,38250,38100,1699
20240703,150600,22670767900,38100,38200,38250,38100,3453
20240703,150500,22539145550,38200,38150,38250,38100,1094
20240703,150400,22497363000,38150,38100,38250,38100,3353
20240703,150300,22369420300,38100,38150,38200,38100,815
20240703,150200,22338345200,38150,38150,38200,38150,532
20240703,150100,22318048000,38150,38200,38200,38150,640
20240703,150000,22293622300,38200,38150,38200,38100,2858
20240703,145900,22184542750,38150,38200,38200,38150,1479
20240703,145800,22128114200,38200,38250,38250,38200,1354
20240703,145700,22076377200,38200,38250,38300,38200,3295
20240703,145600,21950362950,38250,38200,38250,38200,1273
20240703,145500,21901704650,38250,38100,38250,38100,1699
20240703,145400,21836887950,38100,38100,38150,38100,1618
20240703,145300,21775192400,38100,38100,38150,38100,1055
20240703,145200,21734986050,38100,38100,38150,38050,1358
20240703,145100,21683239300,38050,38050,38150,38050,1748
20240703,145000,21616647350,38050,38100,38100,38000,2477
20240703,144900,21522413850,38100,38050,38100,38050,771
20240703,144800,21493068950,38100,38100,38100,38050,1103
20240703,144700,21451069750,38050,38050,38150,38050,1366
20240703,144600,21399035550,38050,38100,38150,38050,910
20240703,144500,21364370400,38100,38050,38100,38000,1821
20240703,144400,21295062900,38050,38150,38150,38050,662
20240703,144300,21269849650,38100,38100,38150,38050,2404
20240703,144200,21178265350,38100,38150,38200,38000,2992
20240703,144100,21064257350,38150,38200,38200,38150,630
20240703,144000,21040215100,38200,38150,38250,38150,2500
20240703,143900,20944673500,38150,38200,38300,38150,487
20240703,143800,20926069850,38150,38150,38300,38150,3160
20240703,143700,20805259450,38200,38150,38200,38100,920
20240703,143600,20770157100,38150,38050,38200,38050,4663
20240703,143500,20592370700,38100,38050,38100,38050,1878
20240703,143400,20520860900,38050,38000,38100,38000,673
20240703,143300,20495252400,38050,38000,38100,38000,1140
20240703,143200,20451906950,38000,38050,38100,38000,998
20240703,143100,20413960300,38050,38050,38100,38000,740
20240703,143000,20385800650,38100,38050,38100,37950,1327
20240703,142900,20335342050,38000,38000,38050,37950,2704
20240703,142800,20232550850,38000,38000,38050,38000,903
20240703,142700,20198225450,38000,37950,38050,37900,1118
20240703,142600,20155782200,38000,37900,38000,37900,1446
20240703,142500,20100887200,37900,37950,38000,37900,1888
20240703,142400,20029254550,38000,37950,38050,37900,1769
20240703,142300,19962102400,38000,38050,38050,37950,664
20240703,142200,19936868450,38000,38000,38050,37900,2505
20240703,142100,19841677400,37950,38000,38050,37900,1227
20240703,142000,19795109200,38050,37850,38050,37850,3282
20240703,141900,19670498300,37900,37850,37900,37850,894
20240703,141800,19636648700,37850,37850,37900,37850,1279
20240703,141700,19588226700,37900,37950,37950,37850,2172
20240703,141600,19505927500,37900,37950,37950,37900,909
20240703,141500,19471468350,37950,37950,38000,37900,1505
20240703,141400,19414384200,37950,37950,38000,37900,713
20240703,141300,19387336050,37900,38000,38000,37900,1098
20240703,141200,19345687500,37950,37950,38000,37900,862
20240703,141100,19312993400,37950,37950,38000,37900,1420
20240703,141000,19259130750,37950,38000,38050,37900,734
20240703,140900,19231262750,37950,37950,38000,37900,1164
20240703,140800,19187090350,38000,38000,38050,37950,1147
20240703,140700,19143513300,38050,38000,38050,37900,959
20240703,140600,19107104750,37950,38000,38050,37950,1040
20240703,140500,19067616050,38050,37950,38050,37950,1021
20240703,140400,19028861050,37950,37900,38050,37900,1866
20240703,140300,18957966050,37950,38000,38050,37900,655
20240703,140200,18933101600,38050,38000,38050,37950,1123
20240703,140100,18890430500,38000,38000,38050,38000,1902
20240703,140000,18818117200,38000,37950,38000,37950,1445
20240703,135900,18763256850,37950,38000,38050,37950,973
20240703,135800,18726311450,37950,38000,38050,37950,1776
20240703,135700,18658861200,38000,38050,38050,37950,1514
20240703,135600,18601334050,38000,37950,38050,37950,933
20240703,135500,18565879700,37950,38000,38050,37950,1082
20240703,135400,18524794550,38000,38000,38050,37950,1166
20240703,135300,18480501200,38000,38050,38050,38000,694
20240703,135200,18454125250,38000,38000,38050,38000,462
20240703,135100,18436567100,38050,38050,38050,38000,1107
20240703,135000,18394487400,38050,38050,38100,38000,711
20240703,134900,18367453550,38050,38000,38050,38000,784
20240703,134800,18337624900,38000,38050,38100,38000,1685
20240703,134700,18273465700,38050,38100,38100,38050,1055
20240703,134600,18233322050,38100,38050,38100,38000,1651
20240703,134500,18170501800,38050,38050,38100,38050,1649
20240703,134400,18107682350,38050,38050,38100,38000,1016
20240703,134300,18069033400,38000,38000,38050,38000,783
20240703,134200,18039279250,38000,38000,38050,38000,146
20240703,134100,18033731150,38000,38000,38050,37950,1147
20240703,134000,17990124350,38000,37900,38000,37900,982
20240703,133900,17952870650,37950,37950,37950,37900,241
20240703,133800,17943726500,37950,37900,37950,37900,108
20240703,133700,17939631300,37950,37950,38000,37900,477
20240703,133600,17921537750,37950,37950,37950,37950,491
20240703,133500,17902904300,37950,38000,38050,37800,13243
20240703,133400,17401485550,38050,38000,38050,38000,295
20240703,133300,17390271400,38000,38000,38050,37950,1010
20240703,133200,17351873050,38000,37950,38050,37950,1171
20240703,133100,17307396100,37950,37950,38000,37950,81
20240703,133000,17304321650,38000,38050,38050,37950,1534
20240703,132900,17245979500,38000,37950,38050,37950,1036
20240703,132800,17206615300,37950,37950,38000,37950,396
20240703,132700,17191587050,37950,37900,38000,37900,191
20240703,132600,17184334650,37950,37900,38000,37900,1080
20240703,132500,17143314400,37900,37900,37950,37900,696
20240703,132400,17116931800,37900,37850,37950,37850,311
20240703,132300,17105140750,37900,37850,38000,37850,434
20240703,132200,17088698300,37900,37900,37900,37900,500
20240703,132100,17069748300,37900,37900,37950,37900,371
20240703,132000,17055687300,37900,37900,37950,37900,225
20240703,131900,17047159750,37900,37900,37900,37850,254
20240703,131800,17037536900,37900,37900,37900,37850,769
20240703,131700,17008411800,37900,37900,37950,37900,1014
20240703,131600,16969934100,37900,37900,37900,37850,247
20240703,131500,16960574700,37900,37900,37950,37850,869
20240703,131400,16927652950,37900,37950,37950,37900,267
20240703,131300,16917533300,37950,37950,37950,37900,194
20240703,131200,16910177200,37900,37950,37950,37900,389
20240703,131100,16895432850,37900,37900,38000,37900,635
20240703,131000,16871353900,37900,37900,37950,37900,553
20240703,130900,16850394000,37900,37900,37950,37900,1133
20240703,130800,16807408900,37900,37900,37950,37900,599
20240703,130700,16784706750,37900,37900,37900,37900,515
20240703,130600,16765188250,37900,37950,37950,37900,195
20240703,130500,16757793550,37950,37950,38000,37900,290
20240703,130400,16746786150,37950,37950,38000,37950,1197
20240703,130300,16701351950,37950,37950,38000,37850,1770
20240703,130200,16634223800,37950,37950,38000,37950,1438
20240703,130100,16579605350,37950,37950,38000,37900,1897
20240703,130000,16507573700,37950,38000,38000,37950,564
20240703,125900,16486169800,37950,37950,37950,37900,1681
20240703,125800,16422391150,37900,37850,37950,37850,786
20240703,125700,16392609150,37850,37850,37900,37850,882
20240703,125600,16359209450,37800,37850,37850,37800,494
20240703,125500,16340522000,37850,37850,37850,37850,106
20240703,125400,16336509900,37850,37850,37850,37800,636
20240703,125300,16312438800,37900,37900,37950,37850,586
20240703,125200,16290240900,37850,37850,37950,37850,173
20240703,125100,16283689450,37950,37850,37950,37750,1552
20240703,125000,16224879450,37800,37750,37850,37750,1048
20240703,124900,16185245250,37750,37800,37800,37750,328
20240703,124800,16172859100,37800,37750,37800,37750,648
20240703,124700,16148378950,37750,37800,37800,37750,267
20240703,124600,16138296650,37800,37800,37800,37750,180
20240703,124500,16131493900,37750,37750,37800,37750,776
20240703,124400,16102197600,37750,37800,37800,37750,318
20240703,124300,16090184650,37750,37800,37850,37750,612
20240703,124200,16067076100,37750,37750,37800,37750,467
20240703,124100,16049443450,37800,37800,37800,37750,479
20240703,124000,16031342300,37800,37750,37800,37750,765
20240703,123900,16002463450,37750,37800,37800,37750,1511
20240703,123800,15945411400,37800,37850,37850,37800,860
20240703,123700,15912900600,37800,37900,37950,37800,1748
20240703,123600,15846795550,37900,37900,37950,37850,639
20240703,123500,15822575950,37900,37900,37900,37850,473
20240703,123400,15804661450,37900,37850,37900,37850,323
20240703,123300,15792428700,37850,37900,37900,37850,785
20240703,123200,15762685900,37850,37850,37900,37850,315
20240703,123100,15750758550,37850,37900,37900,37850,664
20240703,123000,15725617200,37850,37850,37850,37850,90
20240703,122900,15722210700,37850,37900,37900,37850,588
20240703,122800,15699952350,37850,37900,37950,37850,321
20240703,122700,15687787450,37900,37950,37950,37850,259
20240703,122600,15677971800,37900,37900,37950,37900,957
20240703,122500,15641696500,37950,37900,37950,37800,548
20240703,122400,15620909550,37900,37850,37900,37800,219
20240703,122300,15612620350,37900,37800,37900,37800,315
20240703,122200,15600696100,37900,37850,37900,37800,1036
20240703,122100,15561495250,37850,37850,37900,37850,281
20240703,122000,15550858850,37850,37850,37900,37850,516
20240703,121900,15531327150,37850,37850,37900,37850,1159
20240703,121800,15487430250,37850,37900,37900,37850,37
20240703,121700,15486029650,37850,37900,37950,37850,635
20240703,121600,15461978950,37900,37900,37900,37900,27
20240703,121500,15460955650,37900,37900,37950,37850,1358
20240703,121400,15409505750,37900,37900,37900,37850,532
20240703,121300,15389360750,37900,37900,37900,37900,311
20240703,121200,15377573850,37900,37900,37900,37850,654
20240703,121100,15352788200,37900,37900,37950,37900,440
20240703,121000,15336100600,37900,37900,37900,37900,211
20240703,120900,15328103700,37900,37900,37950,37900,905
20240703,120800,15293773350,37950,37900,37950,37850,721
20240703,120700,15266447500,37900,37900,37900,37850,64
20240703,120600,15264023200,37850,37850,37950,37800,1978
20240703,120500,15189052150,37800,37850,37850,37800,502
20240703,120400,15170052500,37850,37850,37900,37850,882
20240703,120300,15136667600,37850,37850,37850,37850,283
20240703,120200,15125956050,37850,37850,37850,37800,1532
20240703,120100,15067969900,37850,37900,37900,37850,987
20240703,120000,15030611900,37900,37850,37900,37850,280
20240703,115900,15020013750,37850,37850,37850,37850,187
20240703,115800,15012935800,37850,37850,37900,37800,1541
20240703,115700,14954613150,37850,37900,37900,37850,198
20240703,115600,14947118050,37900,37900,37950,37900,680
20240703,115500,14921338800,37850,37850,37900,37800,3107
20240703,115400,14803796650,37850,37850,37900,37850,1336
20240703,115300,14753216850,37900,37850,37900,37850,1022
20240703,115200,14714504000,37850,37850,37900,37850,299
20240703,115100,14703186800,37900,37900,37950,37850,1126
20240703,115000,14660539250,37900,37850,37950,37850,620
20240703,114900,14637039150,37850,37900,37950,37850,142
20240703,114800,14631659400,37850,37900,37900,37850,835
20240703,114700,14600013950,37900,37850,37950,37850,2868
20240703,114600,14491295400,37850,37850,37850,37800,354
20240703,114500,14477897000,37850,37800,37900,37800,182
20240703,114400,14471015750,37800,37850,37850,37800,551
20240703,114300,14450170600,37850,37900,37900,37850,2458
20240703,114200,14357129400,37900,37900,37900,37900,399
20240703,114100,14342007300,37900,38000,38000,37900,1452
20240703,114000,14286965050,37950,38000,38000,37900,708
20240703,113900,14260089050,38000,37950,38000,37900,1875
20240703,113800,14188874300,37950,37950,38000,37950,478
20240703,113700,14170732900,37950,37950,38000,37950,351
20240703,113600,14157412150,37950,38050,38050,37900,939
20240703,113500,14121757600,38050,37950,38050,37950,4631
20240703,113400,13945673500,38000,37900,38000,37900,1877
20240703,113300,13874463950,37900,37900,37950,37900,1504
20240703,113200,13817432350,37900,37800,37900,37800,1875
20240703,113100,13746432950,37850,37750,37850,37750,580
20240703,113000,13724513650,37750,37750,37800,37750,708
20240703,112900,13697786600,37750,37750,37800,37750,877
20240703,112800,13664675450,37750,37750,37800,37750,611
20240703,112700,13641597700,37750,37750,37750,37700,425
20240703,112600,13625556350,37750,37750,37750,37700,833
20240703,112500,13594139750,37750,37750,37800,37700,979
20240703,112400,13557181600,37750,37750,37750,37750,338
20240703,112300,13544422100,37750,37750,37750,37750,231
20240703,112200,13535701850,37750,37750,37750,37750,762
20240703,112100,13506936350,37750,37800,37850,37750,412
20240703,112000,13491371600,37800,37800,37850,37750,536
20240703,111900,13471119500,37800,37800,37850,37750,819
20240703,111800,13440162250,37800,37850,37850,37800,435
20240703,111700,13423699600,37850,37850,37900,37850,529
20240703,111600,13403675600,37850,37750,37900,37750,1906
20240703,111500,13331565500,37750,37800,37900,37750,1302
20240703,111400,13282309850,37800,37800,37800,37800,466
20240703,111300,13264695050,37800,37800,37800,37800,284
20240703,111200,13253959850,37800,37950,37950,37800,5089
20240703,111100,13061111200,37950,37900,37950,37900,823
20240703,111000,13029909450,37900,37900,37950,37900,391
20240703,110900,13015073800,37900,37950,37950,37900,1057
20240703,110800,12974969000,37900,37900,37950,37900,1063
20240703,110700,12934652050,37900,37800,37900,37800,2059
20240703,110600,12856675250,37800,37750,37850,37750,1776
20240703,110500,12789546450,37750,37700,37750,37700,602
20240703,110400,12766840950,37750,37700,37750,37700,878
20240703,110300,12733702050,37700,37700,37750,37700,619
20240703,110200,12710358100,37700,37750,37750,37700,312
20240703,110100,12698586450,37750,37700,37750,37650,2983
20240703,110000,12586064900,37650,37600,37700,37600,1814
20240703,105900,12517782500,37600,37600,37600,37600,420
20240703,105800,12501990500,37600,37600,37650,37550,890
20240703,105700,12468527150,37600,37650,37650,37600,498
20240703,105600,12449798650,37650,37750,37750,37600,1377
20240703,105500,12397942550,37750,37550,37750,37550,2658
20240703,105400,12297778400,37600,37600,37700,37550,2282
20240703,105300,12211941300,37600,37650,37700,37600,1789
20240703,105200,12144657250,37650,37650,37700,37600,1096
20240703,105100,12103370500,37650,37650,37700,37650,1121
20240703,105000,12061163850,37650,37750,37750,37650,504
20240703,104900,12042164800,37750,37800,37800,37700,1876
20240703,104800,11971412000,37700,37900,37950,37700,13448
20240703,104700,11463442550,37900,37850,37900,37850,1479
20240703,104600,11407394050,37850,37900,37900,37850,1115
20240703,104500,11365164850,37850,37950,37950,37850,1555
20240703,104400,11306193250,37950,37750,38000,37750,13467
20240703,104300,10796013000,37800,37750,37850,37700,1584
20240703,104200,10736200250,37700,37750,37750,37700,434
20240703,104100,10719825850,37750,37800,37850,37750,261
20240703,104000,10709966000,37800,37700,37800,37700,1958
20240703,103900,10636041400,37700,37700,37750,37700,706
20240703,103800,10609409650,37700,37600,37750,37600,2066
20240703,103700,10531524150,37600,37650,37650,37600,978
20240703,103600,10494723400,37650,37700,37750,37650,727
20240703,103500,10467336000,37700,37650,37750,37650,2044
20240703,103400,10390277600,37650,37600,37700,37600,1190
20240703,103300,10345480900,37600,37700,37750,37600,1659
20240703,103200,10282930150,37700,37600,37750,37600,2387
20240703,103100,10193046450,37650,37400,37700,37400,4930
20240703,103000,10007900450,37400,37450,37500,37400,1351
20240703,102900,9957318350,37450,37450,37500,37400,4102
20240703,102800,9803659150,37450,37550,37550,37450,1667
20240703,102700,9741130550,37500,37450,37500,37400,11587
20240703,102600,9307150400,37400,37450,37500,37400,4559
20240703,102500,9136300200,37450,37400,37500,37400,8126
20240703,102400,8832005600,37450,37500,37550,37400,12065
20240703,102300,8379735250,37500,37550,37550,37500,2823
20240703,102200,8273782100,37550,37600,37600,37550,1087
20240703,102100,8232951650,37600,37550,37600,37550,2054
20240703,102000,8155751650,37550,37550,37600,37500,3870
20240703,101900,8010478100,37550,37550,37550,37550,1831
20240703,101800,7941724050,37500,37500,37600,37500,2767
20240703,101700,7837823950,37500,37600,37650,37500,6531
20240703,101600,7592508800,37600,37600,37650,37600,1479
20240703,101500,7536892000,37600,37600,37650,37600,2737
20240703,101400,7433865200,37650,37600,37700,37550,7718
20240703,101300,7143366300,37600,37650,37650,37600,1100
20240703,101200,7102001700,37650,37650,37700,37600,5453
20240703,101100,6896797300,37600,37700,37700,37600,1647
20240703,101000,6834808600,37650,37700,37750,37650,743
20240703,100900,6806810000,37650,37750,37800,37650,7410
20240703,100800,6527251750,37800,37800,37800,37750,987
20240703,100700,6489982200,37800,37800,37800,37750,1809
20240703,100600,6421605250,37850,37800,37850,37800,1334
20240703,100500,6371178900,37850,37850,37900,37800,1275
20240703,100400,6322920600,37850,37900,37900,37850,788
20240703,100300,6293066950,37900,37950,37950,37900,517
20240703,100200,6273470150,37900,37950,38000,37900,667
20240703,100100,6248157450,37950,38050,38050,37950,3069
20240703,100000,6131569600,38100,38100,38100,38000,866
20240703,095900,6098627800,38050,38000,38100,37950,2349
20240703,095800,6009261000,37950,38050,38050,37950,2212
20240703,095700,5925232900,38000,38000,38100,38000,6942
20240703,095600,5661246550,37950,37950,38000,37950,265
20240703,095500,5651189700,38000,37900,38000,37850,3512
20240703,095400,5517955900,37900,37850,37950,37850,1532
20240703,095300,5459887850,37850,37900,37900,37850,841
20240703,095200,5428033150,37950,37850,38000,37850,2540
20240703,095100,5331757700,37900,37850,37900,37800,905
20240703,095000,5297523500,37850,37800,37900,37750,3463
20240703,094900,5166457550,37800,37850,37850,37750,4393
20240703,094800,5000396250,37800,37800,37900,37800,4285
20240703,094700,4838359050,37800,37900,37950,37800,2059
20240703,094600,4760441250,37900,37850,37950,37850,4574
20240703,094500,4587177650,37850,37850,37900,37850,1279
20240703,094400,4538767400,37850,37850,37900,37850,2909
20240703,094300,4428654350,37850,37900,37900,37850,1882
20240703,094200,4357346500,37900,37850,37950,37850,3175
20240703,094100,4237027550,37850,37950,38000,37850,6201
20240703,094000,4002046100,37950,38000,38050,37900,2029
20240703,093900,3925098650,38000,38050,38050,37900,2623
20240703,093800,3825456850,38000,37900,38050,37900,7986
20240703,093700,3522331400,37850,38000,38050,37850,10505
20240703,093600,3123616550,38000,38000,38050,38000,3930
20240703,093500,2974258950,38000,38100,38100,38000,3791
20240703,093400,2830037250,38100,38050,38100,38000,3730
20240703,093300,2688114100,38050,38100,38100,38050,2686
20240703,093200,2585899950,38050,38100,38150,38050,3867
20240703,093100,2438580500,38100,38150,38200,38100,2857
20240703,093000,2329592000,38150,38300,38350,38150,7545
20240703,092900,2041147750,38300,38300,38350,38300,290
20240703,092800,2030040250,38300,38350,38350,38300,696
20240703,092700,2003375250,38350,38350,38400,38350,749
20240703,092600,1974649300,38400,38350,38400,38350,529
20240703,092500,1954362100,38350,38450,38500,38350,2418
20240703,092400,1861445750,38450,38450,38450,38400,2246
20240703,092300,1775108050,38400,38300,38400,38200,2597
20240703,092200,1675522050,38300,38300,38350,38250,1345
20240703,092100,1624017250,38350,38400,38400,38300,1023
20240703,092000,1584781500,38400,38500,38500,38400,2105
20240703,091900,1503824600,38500,38300,38500,38200,4456
20240703,091800,1332989700,38300,38350,38350,38300,684
20240703,091700,1306785300,38350,38300,38400,38300,395
20240703,091600,1291649250,38300,38350,38400,38250,2050
20240703,091500,1213143850,38350,38400,38400,38350,892
20240703,091400,1178935100,38400,38350,38400,38300,1224
20240703,091300,1131972750,38350,38450,38450,38250,3899
20240703,091200,982524050,38450,38450,38550,38400,1358
20240703,091100,930292200,38450,38500,38500,38400,1310
20240703,091000,879899550,38500,38500,38500,38450,1145
20240703,090900,835837300,38500,38450,38500,38450,1356
20240703,090800,783690000,38450,38450,38500,38450,404
20240703,090700,768155700,38450,38300,38500,38300,2587
20240703,090600,668865350,38300,38400,38450,38300,561
20240703,090500,647329250,38450,38350,38450,38200,3439
20240703,090400,515681800,38350,38400,38500,38300,2560
20240703,090300,417403100,38350,38400,38400,38300,889
20240703,090200,383315900,38400,38550,38550,38350,945
20240703,090100,346985850,38500,38550,38650,38500,1461
20240703,090000,290709850,38550,38450,38650,38450,7548