KissMeData/005290/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,184500,20738089800,38600,38600,38600,38600,34878
20240711,184400,20738089800,38600,38600,38600,38600,0
20240711,184300,20738089800,38600,38600,38600,38600,0
20240711,184200,20738089800,38600,38600,38600,38600,0
20240711,184100,20738089800,38600,38600,38600,38600,0
20240711,184000,20738089800,38600,38600,38600,38600,0
20240711,183900,20738089800,38600,38600,38600,38600,0
20240711,183800,20738089800,38600,38600,38600,38600,0
20240711,183700,20738089800,38600,38600,38600,38600,0
20240711,183600,20738089800,38600,38600,38600,38600,0
20240711,183500,20738089800,38600,38600,38600,38600,0
20240711,183400,20738089800,38600,38600,38600,38600,0
20240711,183300,20738089800,38600,38600,38600,38600,0
20240711,183200,20738089800,38600,38600,38600,38600,0
20240711,183100,20738089800,38600,38600,38600,38600,0
20240711,183000,20738089800,38600,38600,38600,38600,0
20240711,182900,20738089800,38600,38600,38600,38600,0
20240711,182800,20738089800,38600,38600,38600,38600,0
20240711,182700,20738089800,38600,38600,38600,38600,0
20240711,182600,20738089800,38600,38600,38600,38600,0
20240711,182500,20738089800,38600,38600,38600,38600,0
20240711,182400,20738089800,38600,38600,38600,38600,0
20240711,182300,20738089800,38600,38600,38600,38600,0
20240711,182200,20738089800,38600,38600,38600,38600,0
20240711,182100,20738089800,38600,38600,38600,38600,0
20240711,182000,20738089800,38600,38600,38600,38600,0
20240711,181900,20738089800,38600,38600,38600,38600,0
20240711,181800,20738089800,38600,38600,38600,38600,0
20240711,181700,20738089800,38600,38600,38600,38600,0
20240711,181600,20738089800,38600,38600,38600,38600,0
20240711,181500,20738089800,38600,38600,38600,38600,34878
20240711,181400,20738089800,38600,38600,38600,38600,0
20240711,181300,20738089800,38600,38600,38600,38600,0
20240711,181200,20738089800,38600,38600,38600,38600,0
20240711,181100,20738089800,38600,38600,38600,38600,0
20240711,181000,20738089800,38600,38600,38600,38600,0
20240711,180900,20738089800,38600,38600,38600,38600,0
20240711,180800,20738089800,38600,38600,38600,38600,0
20240711,180700,20738089800,38600,38600,38600,38600,0
20240711,180600,20738089800,38600,38600,38600,38600,0
20240711,180500,20738089800,38600,38600,38600,38600,0
20240711,180400,20738089800,38600,38600,38600,38600,0
20240711,180300,20738089800,38600,38600,38600,38600,0
20240711,180200,20738089800,38600,38600,38600,38600,0
20240711,180100,20738089800,38600,38600,38600,38600,0
20240711,180000,20738089800,38600,38600,38600,38600,0
20240711,175900,20738089800,38600,38600,38600,38600,0
20240711,175800,20738089800,38600,38600,38600,38600,0
20240711,175700,20738089800,38600,38600,38600,38600,0
20240711,175600,20738089800,38600,38600,38600,38600,0
20240711,175500,20738089800,38600,38600,38600,38600,0
20240711,175400,20738089800,38600,38600,38600,38600,0
20240711,175300,20738089800,38600,38600,38600,38600,0
20240711,175200,20738089800,38600,38600,38600,38600,0
20240711,175100,20738089800,38600,38600,38600,38600,0
20240711,175000,20738089800,38600,38600,38600,38600,0
20240711,174900,20738089800,38600,38600,38600,38600,0
20240711,174800,20738089800,38600,38600,38600,38600,0
20240711,174700,20738089800,38600,38600,38600,38600,0
20240711,174600,20738089800,38600,38600,38600,38600,0
20240711,174500,20738089800,38600,38600,38600,38600,34878
20240711,174400,20738089800,38600,38600,38600,38600,0
20240711,174300,20738089800,38600,38600,38600,38600,0
20240711,174200,20738089800,38600,38600,38600,38600,0
20240711,174100,20738089800,38600,38600,38600,38600,0
20240711,174000,20738089800,38600,38600,38600,38600,0
20240711,173900,20738089800,38600,38600,38600,38600,0
20240711,173800,20738089800,38600,38600,38600,38600,0
20240711,173700,20738089800,38600,38600,38600,38600,0
20240711,173600,20738089800,38600,38600,38600,38600,0
20240711,173500,20738089800,38600,38600,38600,38600,0
20240711,173400,20738089800,38600,38600,38600,38600,0
20240711,173300,20738089800,38600,38600,38600,38600,0
20240711,173200,20738089800,38600,38600,38600,38600,0
20240711,173100,20738089800,38600,38600,38600,38600,0
20240711,173000,20738089800,38600,38600,38600,38600,0
20240711,172900,20738089800,38600,38600,38600,38600,0
20240711,172800,20738089800,38600,38600,38600,38600,0
20240711,172700,20738089800,38600,38600,38600,38600,0
20240711,172600,20738089800,38600,38600,38600,38600,0
20240711,172500,20738089800,38600,38600,38600,38600,0
20240711,172400,20738089800,38600,38600,38600,38600,0
20240711,172300,20738089800,38600,38600,38600,38600,0
20240711,172200,20738089800,38600,38600,38600,38600,0
20240711,172100,20738089800,38600,38600,38600,38600,0
20240711,172000,20738089800,38600,38600,38600,38600,0
20240711,171900,20738089800,38600,38600,38600,38600,0
20240711,171800,20738089800,38600,38600,38600,38600,0
20240711,171700,20738089800,38600,38600,38600,38600,0
20240711,171600,20738089800,38600,38600,38600,38600,0
20240711,171500,20738089800,38600,38600,38600,38600,34878
20240711,171400,20738089800,38600,38600,38600,38600,0
20240711,171300,20738089800,38600,38600,38600,38600,0
20240711,171200,20738089800,38600,38600,38600,38600,0
20240711,171100,20738089800,38600,38600,38600,38600,0
20240711,171000,20738089800,38600,38600,38600,38600,0
20240711,170900,20738089800,38600,38600,38600,38600,0
20240711,170800,20738089800,38600,38600,38600,38600,0
20240711,170700,20738089800,38600,38600,38600,38600,0
20240711,170600,20738089800,38600,38600,38600,38600,0
20240711,170500,20738089800,38600,38600,38600,38600,0
20240711,170400,20738089800,38600,38600,38600,38600,0
20240711,170300,20738089800,38600,38600,38600,38600,0
20240711,170200,20738089800,38600,38600,38600,38600,0
20240711,170100,20738089800,38600,38600,38600,38600,0
20240711,170000,20738089800,38600,38600,38600,38600,0
20240711,165900,20738089800,38600,38600,38600,38600,0
20240711,165800,20738089800,38600,38600,38600,38600,0
20240711,165700,20738089800,38600,38600,38600,38600,0
20240711,165600,20738089800,38600,38600,38600,38600,0
20240711,165500,20738089800,38600,38600,38600,38600,0
20240711,165400,20738089800,38600,38600,38600,38600,0
20240711,165300,20738089800,38600,38600,38600,38600,0
20240711,165200,20738089800,38600,38600,38600,38600,0
20240711,165100,20738089800,38600,38600,38600,38600,0
20240711,165000,20738089800,38600,38600,38600,38600,0
20240711,164900,20738089800,38600,38600,38600,38600,0
20240711,164800,20738089800,38600,38600,38600,38600,0
20240711,164700,20738089800,38600,38600,38600,38600,0
20240711,164600,20738089800,38600,38600,38600,38600,0
20240711,164500,20738089800,38600,38600,38600,38600,34878
20240711,164400,20738089800,38600,38600,38600,38600,0
20240711,164300,20738089800,38600,38600,38600,38600,0
20240711,164200,20738089800,38600,38600,38600,38600,0
20240711,164100,20738089800,38600,38600,38600,38600,0
20240711,164000,20738089800,38600,38600,38600,38600,0
20240711,163900,20738089800,38600,38600,38600,38600,0
20240711,163800,20738089800,38600,38600,38600,38600,0
20240711,163700,20738089800,38600,38600,38600,38600,0
20240711,163600,20738089800,38600,38600,38600,38600,0
20240711,163500,20738089800,38600,38600,38600,38600,0
20240711,163400,20738089800,38600,38600,38600,38600,0
20240711,163300,20738089800,38600,38600,38600,38600,0
20240711,163200,20738089800,38600,38600,38600,38600,0
20240711,163100,20738089800,38600,38600,38600,38600,0
20240711,163000,20738089800,38600,38600,38600,38600,0
20240711,162900,20738089800,38600,38600,38600,38600,0
20240711,162800,20738089800,38600,38600,38600,38600,0
20240711,162700,20738089800,38600,38600,38600,38600,0
20240711,162600,20738089800,38600,38600,38600,38600,0
20240711,162500,20738089800,38600,38600,38600,38600,0
20240711,162400,20738089800,38600,38600,38600,38600,0
20240711,162300,20738089800,38600,38600,38600,38600,0
20240711,162200,20738089800,38600,38600,38600,38600,0
20240711,162100,20738089800,38600,38600,38600,38600,0
20240711,162000,20738089800,38600,38600,38600,38600,0
20240711,161900,20738089800,38600,38600,38600,38600,0
20240711,161800,20738089800,38600,38600,38600,38600,0
20240711,161700,20738089800,38600,38600,38600,38600,0
20240711,161600,20738089800,38600,38600,38600,38600,0
20240711,161500,20738089800,38600,38600,38600,38600,34878
20240711,161400,20738089800,38600,38600,38600,38600,0
20240711,161300,20738089800,38600,38600,38600,38600,0
20240711,161200,20738089800,38600,38600,38600,38600,0
20240711,161100,20738089800,38600,38600,38600,38600,0
20240711,161000,20738089800,38600,38600,38600,38600,0
20240711,160900,20738089800,38600,38600,38600,38600,0
20240711,160800,20738089800,38600,38600,38600,38600,0
20240711,160700,20738089800,38600,38600,38600,38600,0
20240711,160600,20738089800,38600,38600,38600,38600,0
20240711,160500,20738089800,38600,38600,38600,38600,0
20240711,160400,20738089800,38600,38600,38600,38600,0
20240711,160300,20738089800,38600,38600,38600,38600,0
20240711,160200,20738089800,38600,38600,38600,38600,0
20240711,160100,20738089800,38600,38600,38600,38600,0
20240711,160000,20738089800,38600,38600,38600,38600,0
20240711,155900,20738089800,38600,38600,38600,38600,0
20240711,155800,20738089800,38600,38600,38600,38600,0
20240711,155700,20738089800,38600,38600,38600,38600,0
20240711,155600,20738089800,38600,38600,38600,38600,0
20240711,155500,20738089800,38600,38600,38600,38600,0
20240711,155400,20738089800,38600,38600,38600,38600,0
20240711,155300,20738089800,38600,38600,38600,38600,0
20240711,155200,20738089800,38600,38600,38600,38600,0
20240711,155100,20738089800,38600,38600,38600,38600,0
20240711,155000,20738089800,38600,38600,38600,38600,0
20240711,154900,20738089800,38600,38600,38600,38600,0
20240711,154800,20738089800,38600,38600,38600,38600,0
20240711,154700,20738089800,38600,38600,38600,38600,0
20240711,154600,20738089800,38600,38600,38600,38600,0
20240711,154500,20738089800,38600,38600,38600,38600,34878
20240711,154400,20738089800,38600,38600,38600,38600,0
20240711,154300,20738089800,38600,38600,38600,38600,0
20240711,154200,20738089800,38600,38600,38600,38600,0
20240711,154100,20738089800,38600,38600,38600,38600,0
20240711,154000,20738089800,38600,38600,38600,38600,0
20240711,153900,20738089800,38600,38600,38600,38600,0
20240711,153800,20738089800,38600,38600,38600,38600,0
20240711,153700,20738089800,38600,38600,38600,38600,0
20240711,153600,20738089800,38600,38600,38600,38600,0
20240711,153500,20738089800,38600,38600,38600,38600,0
20240711,153400,20738089800,38600,38600,38600,38600,0
20240711,153300,20738089800,38600,38600,38600,38600,0
20240711,153200,20738089800,38600,38600,38600,38600,0
20240711,153100,20738089800,38600,38600,38600,38600,0
20240711,153000,20738089800,38600,38600,38600,38600,34878
20240711,152900,19391799000,38700,38700,38700,38700,0
20240711,152800,19391799000,38700,38700,38700,38700,0
20240711,152700,19391799000,38700,38700,38700,38700,0
20240711,152600,19391799000,38700,38700,38700,38700,0
20240711,152500,19391799000,38700,38700,38700,38700,0
20240711,152400,19391799000,38700,38700,38700,38700,0
20240711,152300,19391799000,38700,38700,38700,38700,0
20240711,152200,19391799000,38700,38700,38700,38700,0
20240711,152100,19391799000,38700,38700,38700,38700,0
20240711,152000,19391799000,38700,38700,38700,38700,0
20240711,151900,19391799000,38700,38700,38750,38650,2220
20240711,151800,19305909450,38650,38700,38700,38650,1144
20240711,151700,19261644000,38650,38700,38700,38650,447
20240711,151600,19244349750,38700,38650,38700,38650,1281
20240711,151500,19194793400,38650,38700,38700,38650,5160
20240711,151400,18995107950,38650,38700,38700,38650,751
20240711,151300,18966048450,38650,38650,38650,38650,768
20240711,151200,18936365250,38650,38650,38700,38650,299
20240711,151100,18924807850,38650,38650,38700,38650,484
20240711,151000,18906097650,38700,38700,38700,38650,1843
20240711,150900,18834854850,38700,38650,38700,38650,262
20240711,150800,18824719250,38650,38650,38700,38650,1768
20240711,150700,18756378800,38700,38650,38700,38650,273
20240711,150600,18745826450,38650,38700,38700,38650,183
20240711,150500,18738748700,38700,38650,38700,38650,298
20240711,150400,18727229400,38650,38650,38700,38650,283
20240711,150300,18716285700,38650,38650,38700,38650,124
20240711,150200,18711491350,38700,38650,38700,38650,289
20240711,150100,18700320150,38650,38700,38700,38650,798
20240711,150000,18669475850,38650,38650,38700,38650,398
20240711,145900,18654089550,38700,38650,38700,38650,301
20240711,145800,18642452250,38700,38650,38700,38650,347
20240711,145700,18629038750,38650,38650,38700,38650,138
20240711,145600,18623702400,38700,38650,38700,38650,487
20240711,145500,18604871400,38650,38650,38700,38650,1425
20240711,145400,18549766000,38650,38700,38700,38650,282
20240711,145300,18538863900,38650,38650,38700,38650,474
20240711,145200,18520537300,38650,38650,38700,38650,296
20240711,145100,18509092650,38650,38600,38700,38600,2097
20240711,145000,18428002850,38600,38600,38650,38600,700
20240711,144900,18400957750,38600,38600,38650,38600,1332
20240711,144800,18349531450,38650,38600,38650,38600,269
20240711,144700,18339146450,38650,38600,38650,38600,340
20240711,144600,18326012450,38600,38600,38650,38600,270
20240711,144500,18315586900,38600,38650,38650,38600,145
20240711,144400,18309988500,38650,38650,38650,38600,1743
20240711,144300,18242675850,38650,38650,38650,38550,14429
20240711,144200,17685609800,38600,38600,38650,38600,143
20240711,144100,17680089550,38600,38600,38650,38600,240
20240711,144000,17670825450,38600,38600,38650,38600,734
20240711,143900,17642467450,38600,38600,38650,38600,580
20240711,143800,17620078000,38600,38600,38650,38600,423
20240711,143700,17603740250,38600,38600,38650,38600,363
20240711,143600,17589722750,38600,38600,38650,38600,903
20240711,143500,17554866900,38600,38650,38700,38600,2956
20240711,143400,17440617350,38650,38650,38650,38650,369
20240711,143300,17426355500,38650,38650,38650,38650,190
20240711,143200,17419012000,38700,38650,38700,38650,1230
20240711,143100,17371421650,38650,38650,38700,38650,475
20240711,143000,17353058050,38650,38650,38700,38650,182
20240711,142900,17346019000,38650,38650,38650,38600,770
20240711,142800,17316260700,38650,38650,38650,38600,1273
20240711,142700,17267067350,38600,38600,38650,38550,2008
20240711,142600,17189559050,38550,38550,38600,38550,648
20240711,142500,17164557950,38600,38650,38650,38550,10387
20240711,142400,16763620750,38650,38700,38700,38650,3263
20240711,142300,16637504800,38650,38650,38700,38650,405
20240711,142200,16621835750,38700,38650,38700,38650,1411
20240711,142100,16567241800,38700,38700,38700,38650,292
20240711,142000,16555955600,38700,38700,38700,38650,983
20240711,141900,16517914550,38700,38750,38750,38700,525
20240711,141800,16497595400,38700,38750,38750,38700,604
20240711,141700,16474219500,38700,38700,38700,38700,201
20240711,141600,16466440800,38700,38650,38700,38650,368
20240711,141500,16452207200,38700,38700,38750,38650,2034
20240711,141400,16373488850,38700,38700,38750,38700,186
20240711,141300,16366289400,38700,38700,38750,38700,225
20240711,141200,16357576400,38700,38700,38700,38700,601
20240711,141100,16334317700,38700,38750,38800,38700,548
20240711,141000,16313080050,38750,38750,38750,38700,4720
20240711,140900,16130316650,38700,38750,38750,38700,403
20240711,140800,16114715500,38750,38700,38750,38700,150
20240711,140700,16108904350,38750,38700,38750,38700,145
20240711,140600,16103292800,38700,38750,38800,38700,864
20240711,140500,16069812450,38750,38750,38800,38750,654
20240711,140400,16044464950,38800,38750,38800,38750,349
20240711,140300,16030941150,38750,38750,38800,38750,637
20240711,140200,16006253500,38750,38650,38750,38650,2862
20240711,140100,15895461250,38650,38650,38700,38650,72
20240711,140000,15892678400,38700,38650,38700,38650,2542
20240711,135900,15794405750,38650,38650,38700,38650,2277
20240711,135800,15706398800,38650,38650,38700,38650,548
20240711,135700,15685202800,38650,38650,38700,38650,229
20240711,135600,15676351300,38650,38650,38700,38650,1699
20240711,135500,15610682950,38650,38650,38700,38650,1453
20240711,135400,15554521650,38650,38650,38700,38650,342
20240711,135300,15541301600,38650,38650,38700,38650,224
20240711,135200,15532643900,38650,38650,38700,38650,337
20240711,135100,15519613700,38700,38700,38700,38650,339
20240711,135000,15506511250,38650,38650,38700,38650,184
20240711,134900,15499399600,38650,38650,38700,38650,361
20240711,134800,15485444000,38650,38650,38700,38650,388
20240711,134700,15470447300,38700,38650,38700,38650,599
20240711,134600,15447294200,38650,38650,38700,38650,228
20240711,134500,15438475900,38650,38650,38700,38650,783
20240711,134400,15408212750,38650,38650,38650,38650,1388
20240711,134300,15354566550,38650,38650,38650,38650,253
20240711,134200,15344788100,38650,38650,38650,38650,343
20240711,134100,15331531150,38650,38650,38700,38650,143
20240711,134000,15326003700,38700,38650,38700,38650,311
20240711,133900,15313983150,38650,38650,38650,38650,161
20240711,133800,15307760500,38650,38650,38700,38650,203
20240711,133700,15299914050,38700,38700,38700,38650,307
20240711,133600,15288047400,38700,38650,38700,38650,145
20240711,133500,15282443100,38650,38700,38750,38650,3421
20240711,133400,15150191450,38700,38700,38750,38700,257
20240711,133300,15140245500,38750,38700,38750,38700,284
20240711,133200,15129254550,38700,38700,38700,38700,2045
20240711,133100,15050113050,38650,38750,38750,38650,939
20240711,133000,15013774550,38700,38700,38750,38700,582
20240711,132900,14991250300,38700,38700,38750,38700,243
20240711,132800,14981845700,38750,38700,38750,38700,68
20240711,132700,14979213850,38700,38700,38750,38700,298
20240711,132600,14967675900,38700,38750,38750,38700,141
20240711,132500,14962217750,38750,38700,38750,38700,62
20240711,132400,14959817050,38700,38700,38750,38700,201
20240711,132300,14952036500,38700,38700,38750,38700,265
20240711,132200,14941780900,38700,38800,38800,38700,3261
20240711,132100,14815513200,38750,38800,38800,38750,749
20240711,132000,14786483550,38750,38750,38800,38750,117
20240711,131900,14781947350,38750,38750,38800,38750,199
20240711,131800,14774226300,38800,38750,38800,38750,238
20240711,131700,14764999350,38750,38750,38800,38750,159
20240711,131600,14758835050,38750,38750,38750,38750,266
20240711,131500,14748527550,38750,38700,38800,38700,1833
20240711,131400,14677563600,38650,38700,38700,38650,407
20240711,131300,14661819550,38700,38650,38700,38650,417
20240711,131200,14645686400,38650,38650,38700,38650,107
20240711,131100,14641550500,38700,38650,38700,38650,1044
20240711,131000,14601159800,38650,38650,38700,38650,184
20240711,130900,14594047700,38650,38650,38650,38600,681
20240711,130800,14567727450,38650,38650,38700,38650,612
20240711,130700,14544073550,38650,38650,38700,38650,265
20240711,130600,14533830200,38700,38650,38700,38650,656
20240711,130500,14508468750,38650,38700,38700,38650,790
20240711,130400,14477934450,38650,38650,38650,38650,132
20240711,130300,14472832650,38700,38650,38700,38650,517
20240711,130200,14452840500,38650,38650,38650,38650,483
20240711,130100,14434172550,38650,38650,38700,38650,169
20240711,130000,14427640550,38650,38650,38700,38650,313
20240711,125900,14415543000,38650,38650,38700,38650,224
20240711,125800,14406885350,38650,38650,38700,38650,31
20240711,125700,14405686850,38650,38650,38650,38650,455
20240711,125600,14388101100,38650,38650,38700,38650,268
20240711,125500,14377741100,38650,38650,38700,38650,204
20240711,125400,14369854550,38650,38700,38700,38650,97
20240711,125300,14366104550,38650,38650,38700,38650,512
20240711,125200,14346315000,38700,38650,38700,38650,317
20240711,125100,14334058250,38650,38700,38700,38650,144
20240711,125000,14328492000,38700,38700,38700,38650,237
20240711,124900,14319328900,38700,38650,38700,38650,245
20240711,124800,14309859600,38700,38600,38700,38600,1013
20240711,124700,14270709850,38600,38600,38650,38600,236
20240711,124600,14261597350,38600,38600,38650,38600,391
20240711,124500,14246494650,38600,38650,38650,38600,199
20240711,124400,14238809400,38650,38600,38650,38600,407
20240711,124300,14223093250,38600,38650,38650,38600,679
20240711,124200,14196882050,38650,38650,38650,38600,81
20240711,124100,14193753750,38600,38600,38650,38600,273
20240711,124000,14183208250,38600,38650,38650,38600,352
20240711,123900,14169609200,38600,38600,38600,38600,590
20240711,123800,14146835200,38650,38650,38650,38600,112
20240711,123700,14142507950,38600,38600,38650,38600,189
20240711,123600,14135212500,38650,38650,38650,38600,258
20240711,123500,14125252900,38600,38650,38650,38600,428
20240711,123400,14108729450,38650,38700,38700,38650,698
20240711,123300,14081751700,38650,38650,38700,38650,300
20240711,123200,14070155900,38700,38650,38700,38650,57
20240711,123100,14067952750,38650,38600,38650,38600,651
20240711,123000,14042801700,38650,38600,38650,38600,163
20240711,122900,14036509800,38650,38600,38650,38600,113
20240711,122800,14032144900,38600,38600,38650,38600,229
20240711,122700,14023301200,38600,38600,38700,38550,2403
20240711,122600,13930451650,38600,38600,38650,38550,844
20240711,122500,13897879200,38600,38550,38600,38550,838
20240711,122400,13865570050,38550,38600,38600,38550,463
20240711,122300,13847711600,38600,38600,38650,38600,308
20240711,122200,13835822350,38600,38600,38650,38550,5339
20240711,122100,13629972550,38650,38650,38650,38550,1724
20240711,122000,13563428950,38650,38600,38650,38600,2863
20240711,121900,13452911500,38600,38650,38650,38600,1245
20240711,121800,13404795000,38650,38650,38650,38600,2285
20240711,121700,13316538600,38600,38650,38650,38600,559
20240711,121600,13294937450,38650,38650,38650,38600,1216
20240711,121500,13247982300,38600,38700,38700,38600,8781
20240711,121400,12908661050,38700,38700,38750,38650,5484
20240711,121300,12696501800,38700,38700,38750,38700,6676
20240711,121200,12438139850,38750,38750,38800,38700,675
20240711,121100,12411988850,38800,38800,38800,38750,201
20240711,121000,12404198100,38800,38750,38800,38750,1286
20240711,120900,12354363650,38750,38800,38850,38750,563
20240711,120800,12332518300,38800,38850,38850,38800,425
20240711,120700,12316026050,38850,38850,38850,38800,137
20240711,120600,12310707000,38800,38800,38850,38750,680
20240711,120500,12284335450,38800,38800,38800,38750,2145
20240711,120400,12201137350,38800,38800,38850,38800,481
20240711,120300,12182473250,38850,38800,38850,38800,59
20240711,120200,12180183850,38800,38750,38850,38750,4490
20240711,120100,12006123100,38800,38750,38800,38750,238
20240711,120000,11996899050,38750,38750,38800,38750,329
20240711,115900,11984149950,38750,38800,38800,38750,386
20240711,115800,11969189100,38800,38850,38850,38800,924
20240711,115700,11933337050,38800,38800,38800,38800,62
20240711,115600,11930931450,38800,38850,38850,38800,252
20240711,115500,11921151800,38800,38850,38900,38800,602
20240711,115400,11897764850,38850,38850,38900,38850,2494
20240711,115300,11800756250,38900,38850,38900,38850,178
20240711,115200,11793840050,38850,38850,38850,38800,2398
20240711,115100,11700781450,38850,38900,38900,38850,86
20240711,115000,11697440300,38850,38850,38850,38800,1269
20240711,114900,11648145550,38800,38750,38850,38750,1034
20240711,114800,11608026000,38750,38700,38750,38700,5068
20240711,114700,11411641350,38700,38700,38750,38700,75
20240711,114600,11408738300,38750,38750,38750,38700,353
20240711,114500,11395070150,38700,38750,38750,38700,2234
20240711,114400,11308508950,38750,38800,38800,38750,314
20240711,114300,11296337900,38750,38800,38800,38750,270
20240711,114200,11285875100,38800,38750,38800,38750,369
20240711,114100,11271571350,38800,38750,38800,38750,20
20240711,114000,11270796300,38750,38800,38800,38750,1755
20240711,113900,11202709200,38800,38800,38800,38800,169
20240711,113800,11196152000,38800,38800,38850,38800,194
20240711,113700,11188623300,38850,38800,38850,38800,124
20240711,113600,11183812050,38800,38850,38850,38800,349
20240711,113500,11170270150,38850,38800,38850,38800,98
20240711,113400,11166467550,38800,38850,38850,38800,2269
20240711,113300,11078334300,38850,38850,38900,38850,544
20240711,113200,11057194900,38850,38900,38900,38850,452
20240711,113100,11039614300,38900,38900,38950,38900,287
20240711,113000,11028445650,38900,38900,38950,38900,719
20240711,112900,11000474850,38900,38900,38900,38850,474
20240711,112800,10982036500,38850,38900,38900,38850,224
20240711,112700,10973328950,38900,38850,38900,38850,2237
20240711,112600,10886313700,38850,38850,38850,38850,334
20240711,112500,10873337800,38850,38900,38900,38850,151
20240711,112400,10867468750,38900,38850,38900,38850,454
20240711,112300,10849828300,38900,38850,38900,38850,375
20240711,112200,10835257550,38850,38850,38900,38800,243
20240711,112100,10825817050,38850,38800,38850,38800,282
20240711,112000,10814863750,38800,38850,38850,38800,337
20240711,111900,10801787900,38850,38800,38850,38800,157
20240711,111800,10795690950,38800,38750,38850,38750,145
20240711,111700,10790069950,38800,38750,38850,38700,8173
20240711,111600,10473301400,38750,38800,38800,38750,1050
20240711,111500,10432575200,38800,38800,38850,38800,406
20240711,111400,10416819900,38800,38750,38800,38750,892
20240711,111300,10382245600,38750,38750,38800,38750,419
20240711,111200,10366006850,38750,38750,38800,38750,95
20240711,111100,10362325450,38750,38800,38800,38750,951
20240711,111000,10325432400,38800,38800,38850,38800,193
20240711,110900,10317943400,38800,38800,38850,38800,195
20240711,110800,10310374300,38850,38800,38850,38800,183
20240711,110700,10303273250,38850,38800,38850,38750,1875
20240711,110600,10230569850,38850,38800,38850,38750,3314
20240711,110500,10102110500,38800,38850,38850,38750,5896
20240711,110400,9873457050,38800,38800,38800,38800,255
20240711,110300,9863563050,38800,38800,38850,38800,134
20240711,110200,9858363300,38800,38800,38850,38800,199
20240711,110100,9850640550,38800,38850,38850,38800,339
20240711,110000,9837486250,38800,38800,38850,38800,1722
20240711,105900,9770598600,38800,38850,38900,38800,614
20240711,105800,9746749400,38900,38750,38900,38750,3468
20240711,105700,9611985850,38800,38750,38800,38750,1160
20240711,105600,9566994500,38800,38750,38800,38700,458
20240711,105500,9549255600,38700,38750,38750,38700,5304
20240711,105400,9343732650,38750,38800,38800,38750,377
20240711,105300,9329115850,38750,38800,38800,38750,2063
20240711,105200,9249120950,38800,38850,38850,38800,1120
20240711,105100,9205664900,38800,38800,38800,38800,516
20240711,105000,9185644100,38800,38750,38800,38750,314
20240711,104900,9173465050,38800,38750,38800,38750,588
20240711,104800,9150656350,38750,38750,38800,38750,944
20240711,104700,9114043400,38750,38800,38800,38750,1773
20240711,104600,9045265250,38800,38750,38800,38750,1111
20240711,104500,9002159850,38750,38800,38800,38750,495
20240711,104400,8982975250,38750,38750,38800,38750,616
20240711,104300,8959092350,38750,38800,38800,38750,293
20240711,104200,8947726850,38800,38800,38850,38800,300
20240711,104100,8936084900,38800,38800,38800,38750,539
20240711,104000,8915172350,38750,38800,38800,38750,995
20240711,103900,8876571250,38800,38900,38900,38800,3551
20240711,103800,8738503100,38900,38800,38900,38800,2682
20240711,103700,8634233400,38800,38850,38850,38800,1490
20240711,103600,8576354350,38850,38900,38900,38850,3151
20240711,103500,8453906000,38900,38900,38950,38900,307
20240711,103400,8441963600,38900,38900,38950,38900,708
20240711,103300,8414417750,38950,38900,39000,38900,187
20240711,103200,8407140750,38900,38950,39000,38900,535
20240711,103100,8386315200,38950,38950,39000,38950,179
20240711,103000,8379342600,38950,38900,38950,38800,3867
20240711,102900,8229151400,38800,39000,39000,38750,15047
20240711,102800,7644719400,39000,39000,39050,38950,2595
20240711,102700,7543594250,39000,38950,39000,38900,6954
20240711,102600,7272617900,38950,39000,39000,38950,1066
20240711,102500,7231092050,38950,38950,39050,38900,6604
20240711,102400,6973816550,38950,39000,39000,38950,239
20240711,102300,6964501350,38950,39000,39000,38950,973
20240711,102200,6926567600,38950,39000,39000,38950,575
20240711,102100,6904147250,38950,39000,39000,38950,433
20240711,102000,6887275450,38950,38950,39000,38950,846
20240711,101900,6854287400,38950,39000,39000,38950,334
20240711,101800,6841276950,39000,39000,39000,38950,492
20240711,101700,6822090750,39000,39050,39050,39000,2216
20240711,101600,6735657800,39000,39050,39050,39000,364
20240711,101500,6721460150,39000,39050,39050,39000,855
20240711,101400,6688111250,39000,39000,39050,39000,343
20240711,101300,6674733800,39000,39050,39100,39000,746
20240711,101200,6645610500,39100,39050,39100,39000,836
20240711,101100,6612971600,39050,39050,39100,39000,1339
20240711,101000,6560684800,39050,39050,39100,39000,1164
20240711,100900,6515237000,39000,39000,39050,39000,156
20240711,100800,6509152900,39000,39000,39050,39000,546
20240711,100700,6487834500,39000,39100,39100,39000,734
20240711,100600,6459180250,39100,38950,39100,38900,5197
20240711,100500,6256495600,38900,38950,38950,38900,462
20240711,100400,6238503650,38950,38900,39000,38900,130
20240711,100300,6233442650,38950,38900,38950,38900,1516
20240711,100200,6174451750,38900,38950,38950,38900,426
20240711,100100,6157861650,39000,38950,39000,38950,98
20240711,100000,6154042700,38950,38950,39000,38950,736
20240711,095900,6125368750,38950,38950,38950,38900,2325
20240711,095800,6034820400,38950,38850,39000,38850,2883
20240711,095700,5922645450,38900,38850,38900,38800,1464
20240711,095600,5865820250,38850,38850,38850,38800,1025
20240711,095500,5826001450,38850,38850,38900,38800,1028
20240711,095400,5786068350,38850,38800,38850,38750,964
20240711,095300,5748648950,38800,38850,38850,38800,3397
20240711,095200,5616792500,38850,38850,38900,38850,1248
20240711,095100,5568306650,38850,38900,38900,38850,711
20240711,095000,5540683700,38850,38800,38850,38800,1474
20240711,094900,5483422100,38800,38850,38850,38800,791
20240711,094800,5452697000,38850,38850,38900,38850,840
20240711,094700,5420056300,38850,38900,38900,38850,378
20240711,094600,5405369750,38850,38850,38900,38850,1037
20240711,094500,5365080650,38850,38850,38900,38850,763
20240711,094400,5335433800,38850,38950,38950,38850,304
20240711,094300,5323616250,38900,38950,38950,38900,1410
20240711,094200,5268766750,38900,38900,38950,38850,809
20240711,094100,5237299350,38900,38850,38900,38850,351
20240711,094000,5223646450,38900,38950,38950,38900,1359
20240711,093900,5170741550,38950,38900,39000,38900,687
20240711,093800,5143988150,38950,38900,38950,38850,3029
20240711,093700,5026128400,38900,38800,38950,38800,2501
20240711,093600,4928920700,38750,38800,38800,38750,324
20240711,093500,4916352350,38800,38800,38850,38800,2598
20240711,093400,4815546450,38800,38850,38850,38800,3620
20240711,093300,4674938700,38850,38850,38900,38850,586
20240711,093200,4652172000,38850,38850,38900,38800,993
20240711,093100,4613595750,38850,38900,38900,38850,6257
20240711,093000,4370356100,38900,39000,39000,38900,1768
20240711,092900,4301493700,38950,38900,39000,38850,3292
20240711,092800,4173324300,38900,38850,38950,38850,764
20240711,092700,4143607250,38900,38900,38900,38850,1658
20240711,092600,4079111800,38950,39000,39000,38900,1201
20240711,092500,4032361700,39000,39000,39050,38950,1130
20240711,092400,3988299000,39000,39000,39050,39000,308
20240711,092300,3976286200,39000,38950,39000,38950,586
20240711,092200,3953437950,38950,38950,39050,38950,244
20240711,092100,3943919300,38950,38900,39100,38850,2275
20240711,092000,3855365950,38900,38800,38900,38800,2257
20240711,091900,3767592400,38800,38950,39000,38800,5863
20240711,091800,3539593000,38950,39150,39150,38950,8120
20240711,091700,3222514400,39100,39150,39150,39100,805
20240711,091600,3191024600,39100,39150,39200,39100,3410
20240711,091500,3057523750,39200,39200,39200,39150,2725
20240711,091400,2950707600,39200,39150,39250,39150,5031
20240711,091300,2753501700,39200,39200,39250,39150,9765
20240711,091200,2370819900,39200,39150,39200,39150,1889
20240711,091100,2296849950,39150,39100,39150,39100,4534
20240711,091000,2119418100,39150,39100,39150,39100,1417
20240711,090900,2064003050,39100,39150,39150,39050,2414
20240711,090800,1969601100,39100,39150,39150,39100,1608
20240711,090700,1906725500,39100,39100,39200,39050,3130
20240711,090600,1784245800,39000,39100,39150,39000,6829
20240711,090500,1517546000,39100,39000,39100,38950,5293
20240711,090400,1311033650,39050,39100,39100,39000,1466
20240711,090300,1253786650,39100,39250,39250,39050,5385
20240711,090200,1042896150,39200,39200,39250,39200,3463
20240711,090100,907021000,39200,39250,39250,39150,6058
20240711,090000,669437700,39250,39000,39300,39000,17127