KissMeData/005290/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,184500,13187698900,40200,40200,40200,40200,8379
20240701,184400,13187698900,40200,40200,40200,40200,0
20240701,184300,13187698900,40200,40200,40200,40200,0
20240701,184200,13187698900,40200,40200,40200,40200,0
20240701,184100,13187698900,40200,40200,40200,40200,0
20240701,184000,13187698900,40200,40200,40200,40200,0
20240701,183900,13187698900,40200,40200,40200,40200,0
20240701,183800,13187698900,40200,40200,40200,40200,0
20240701,183700,13187698900,40200,40200,40200,40200,0
20240701,183600,13187698900,40200,40200,40200,40200,0
20240701,183500,13187698900,40200,40200,40200,40200,0
20240701,183400,13187698900,40200,40200,40200,40200,0
20240701,183300,13187698900,40200,40200,40200,40200,0
20240701,183200,13187698900,40200,40200,40200,40200,0
20240701,183100,13187698900,40200,40200,40200,40200,0
20240701,183000,13187698900,40200,40200,40200,40200,0
20240701,182900,13187698900,40200,40200,40200,40200,0
20240701,182800,13187698900,40200,40200,40200,40200,0
20240701,182700,13187698900,40200,40200,40200,40200,0
20240701,182600,13187698900,40200,40200,40200,40200,0
20240701,182500,13187698900,40200,40200,40200,40200,0
20240701,182400,13187698900,40200,40200,40200,40200,0
20240701,182300,13187698900,40200,40200,40200,40200,0
20240701,182200,13187698900,40200,40200,40200,40200,0
20240701,182100,13187698900,40200,40200,40200,40200,0
20240701,182000,13187698900,40200,40200,40200,40200,0
20240701,181900,13187698900,40200,40200,40200,40200,0
20240701,181800,13187698900,40200,40200,40200,40200,0
20240701,181700,13187698900,40200,40200,40200,40200,0
20240701,181600,13187698900,40200,40200,40200,40200,0
20240701,181500,13187698900,40200,40200,40200,40200,8379
20240701,181400,13187698900,40200,40200,40200,40200,0
20240701,181300,13187698900,40200,40200,40200,40200,0
20240701,181200,13187698900,40200,40200,40200,40200,0
20240701,181100,13187698900,40200,40200,40200,40200,0
20240701,181000,13187698900,40200,40200,40200,40200,0
20240701,180900,13187698900,40200,40200,40200,40200,0
20240701,180800,13187698900,40200,40200,40200,40200,0
20240701,180700,13187698900,40200,40200,40200,40200,0
20240701,180600,13187698900,40200,40200,40200,40200,0
20240701,180500,13187698900,40200,40200,40200,40200,0
20240701,180400,13187698900,40200,40200,40200,40200,0
20240701,180300,13187698900,40200,40200,40200,40200,0
20240701,180200,13187698900,40200,40200,40200,40200,0
20240701,180100,13187698900,40200,40200,40200,40200,0
20240701,180000,13187698900,40200,40200,40200,40200,0
20240701,175900,13187698900,40200,40200,40200,40200,0
20240701,175800,13187698900,40200,40200,40200,40200,0
20240701,175700,13187698900,40200,40200,40200,40200,0
20240701,175600,13187698900,40200,40200,40200,40200,0
20240701,175500,13187698900,40200,40200,40200,40200,0
20240701,175400,13187698900,40200,40200,40200,40200,0
20240701,175300,13187698900,40200,40200,40200,40200,0
20240701,175200,13187698900,40200,40200,40200,40200,0
20240701,175100,13187698900,40200,40200,40200,40200,0
20240701,175000,13187698900,40200,40200,40200,40200,0
20240701,174900,13187698900,40200,40200,40200,40200,0
20240701,174800,13187698900,40200,40200,40200,40200,0
20240701,174700,13187698900,40200,40200,40200,40200,0
20240701,174600,13187698900,40200,40200,40200,40200,0
20240701,174500,13187698900,40200,40200,40200,40200,8379
20240701,174400,13187698900,40200,40200,40200,40200,0
20240701,174300,13187698900,40200,40200,40200,40200,0
20240701,174200,13187698900,40200,40200,40200,40200,0
20240701,174100,13187698900,40200,40200,40200,40200,0
20240701,174000,13187698900,40200,40200,40200,40200,0
20240701,173900,13187698900,40200,40200,40200,40200,0
20240701,173800,13187698900,40200,40200,40200,40200,0
20240701,173700,13187698900,40200,40200,40200,40200,0
20240701,173600,13187698900,40200,40200,40200,40200,0
20240701,173500,13187698900,40200,40200,40200,40200,0
20240701,173400,13187698900,40200,40200,40200,40200,0
20240701,173300,13187698900,40200,40200,40200,40200,0
20240701,173200,13187698900,40200,40200,40200,40200,0
20240701,173100,13187698900,40200,40200,40200,40200,0
20240701,173000,13187698900,40200,40200,40200,40200,0
20240701,172900,13187698900,40200,40200,40200,40200,0
20240701,172800,13187698900,40200,40200,40200,40200,0
20240701,172700,13187698900,40200,40200,40200,40200,0
20240701,172600,13187698900,40200,40200,40200,40200,0
20240701,172500,13187698900,40200,40200,40200,40200,0
20240701,172400,13187698900,40200,40200,40200,40200,0
20240701,172300,13187698900,40200,40200,40200,40200,0
20240701,172200,13187698900,40200,40200,40200,40200,0
20240701,172100,13187698900,40200,40200,40200,40200,0
20240701,172000,13187698900,40200,40200,40200,40200,0
20240701,171900,13187698900,40200,40200,40200,40200,0
20240701,171800,13187698900,40200,40200,40200,40200,0
20240701,171700,13187698900,40200,40200,40200,40200,0
20240701,171600,13187698900,40200,40200,40200,40200,0
20240701,171500,13187698900,40200,40200,40200,40200,8379
20240701,171400,13187698900,40200,40200,40200,40200,0
20240701,171300,13187698900,40200,40200,40200,40200,0
20240701,171200,13187698900,40200,40200,40200,40200,0
20240701,171100,13187698900,40200,40200,40200,40200,0
20240701,171000,13187698900,40200,40200,40200,40200,0
20240701,170900,13187698900,40200,40200,40200,40200,0
20240701,170800,13187698900,40200,40200,40200,40200,0
20240701,170700,13187698900,40200,40200,40200,40200,0
20240701,170600,13187698900,40200,40200,40200,40200,0
20240701,170500,13187698900,40200,40200,40200,40200,0
20240701,170400,13187698900,40200,40200,40200,40200,0
20240701,170300,13187698900,40200,40200,40200,40200,0
20240701,170200,13187698900,40200,40200,40200,40200,0
20240701,170100,13187698900,40200,40200,40200,40200,0
20240701,170000,13187698900,40200,40200,40200,40200,0
20240701,165900,13187698900,40200,40200,40200,40200,0
20240701,165800,13187698900,40200,40200,40200,40200,0
20240701,165700,13187698900,40200,40200,40200,40200,0
20240701,165600,13187698900,40200,40200,40200,40200,0
20240701,165500,13187698900,40200,40200,40200,40200,0
20240701,165400,13187698900,40200,40200,40200,40200,0
20240701,165300,13187698900,40200,40200,40200,40200,0
20240701,165200,13187698900,40200,40200,40200,40200,0
20240701,165100,13187698900,40200,40200,40200,40200,0
20240701,165000,13187698900,40200,40200,40200,40200,0
20240701,164900,13187698900,40200,40200,40200,40200,0
20240701,164800,13187698900,40200,40200,40200,40200,0
20240701,164700,13187698900,40200,40200,40200,40200,0
20240701,164600,13187698900,40200,40200,40200,40200,0
20240701,164500,13187698900,40200,40200,40200,40200,8379
20240701,164400,13187698900,40200,40200,40200,40200,0
20240701,164300,13187698900,40200,40200,40200,40200,0
20240701,164200,13187698900,40200,40200,40200,40200,0
20240701,164100,13187698900,40200,40200,40200,40200,0
20240701,164000,13187698900,40200,40200,40200,40200,0
20240701,163900,13187698900,40200,40200,40200,40200,0
20240701,163800,13187698900,40200,40200,40200,40200,0
20240701,163700,13187698900,40200,40200,40200,40200,0
20240701,163600,13187698900,40200,40200,40200,40200,0
20240701,163500,13187698900,40200,40200,40200,40200,0
20240701,163400,13187698900,40200,40200,40200,40200,0
20240701,163300,13187698900,40200,40200,40200,40200,0
20240701,163200,13187698900,40200,40200,40200,40200,0
20240701,163100,13187698900,40200,40200,40200,40200,0
20240701,163000,13187698900,40200,40200,40200,40200,0
20240701,162900,13187698900,40200,40200,40200,40200,0
20240701,162800,13187698900,40200,40200,40200,40200,0
20240701,162700,13187698900,40200,40200,40200,40200,0
20240701,162600,13187698900,40200,40200,40200,40200,0
20240701,162500,13187698900,40200,40200,40200,40200,0
20240701,162400,13187698900,40200,40200,40200,40200,0
20240701,162300,13187698900,40200,40200,40200,40200,0
20240701,162200,13187698900,40200,40200,40200,40200,0
20240701,162100,13187698900,40200,40200,40200,40200,0
20240701,162000,13187698900,40200,40200,40200,40200,0
20240701,161900,13187698900,40200,40200,40200,40200,0
20240701,161800,13187698900,40200,40200,40200,40200,0
20240701,161700,13187698900,40200,40200,40200,40200,0
20240701,161600,13187698900,40200,40200,40200,40200,0
20240701,161500,13187698900,40200,40200,40200,40200,8379
20240701,161400,13187698900,40200,40200,40200,40200,0
20240701,161300,13187698900,40200,40200,40200,40200,0
20240701,161200,13187698900,40200,40200,40200,40200,0
20240701,161100,13187698900,40200,40200,40200,40200,0
20240701,161000,13187698900,40200,40200,40200,40200,0
20240701,160900,13187698900,40200,40200,40200,40200,0
20240701,160800,13187698900,40200,40200,40200,40200,0
20240701,160700,13187698900,40200,40200,40200,40200,0
20240701,160600,13187698900,40200,40200,40200,40200,0
20240701,160500,13187698900,40200,40200,40200,40200,0
20240701,160400,13187698900,40200,40200,40200,40200,0
20240701,160300,13187698900,40200,40200,40200,40200,0
20240701,160200,13187698900,40200,40200,40200,40200,0
20240701,160100,13187698900,40200,40200,40200,40200,0
20240701,160000,13187698900,40200,40200,40200,40200,0
20240701,155900,13187698900,40200,40200,40200,40200,0
20240701,155800,13187698900,40200,40200,40200,40200,0
20240701,155700,13187698900,40200,40200,40200,40200,0
20240701,155600,13187698900,40200,40200,40200,40200,0
20240701,155500,13187698900,40200,40200,40200,40200,0
20240701,155400,13187698900,40200,40200,40200,40200,0
20240701,155300,13187698900,40200,40200,40200,40200,0
20240701,155200,13187698900,40200,40200,40200,40200,0
20240701,155100,13187698900,40200,40200,40200,40200,0
20240701,155000,13187698900,40200,40200,40200,40200,0
20240701,154900,13187698900,40200,40200,40200,40200,0
20240701,154800,13187698900,40200,40200,40200,40200,0
20240701,154700,13187698900,40200,40200,40200,40200,0
20240701,154600,13187698900,40200,40200,40200,40200,0
20240701,154500,13187698900,40200,40200,40200,40200,8379
20240701,154400,13187698900,40200,40200,40200,40200,0
20240701,154300,13187698900,40200,40200,40200,40200,0
20240701,154200,13187698900,40200,40200,40200,40200,0
20240701,154100,13187698900,40200,40200,40200,40200,0
20240701,154000,13187698900,40200,40200,40200,40200,0
20240701,153900,13187698900,40200,40200,40200,40200,0
20240701,153800,13187698900,40200,40200,40200,40200,0
20240701,153700,13187698900,40200,40200,40200,40200,0
20240701,153600,13187698900,40200,40200,40200,40200,0
20240701,153500,13187698900,40200,40200,40200,40200,0
20240701,153400,13187698900,40200,40200,40200,40200,0
20240701,153300,13187698900,40200,40200,40200,40200,0
20240701,153200,13187698900,40200,40200,40200,40200,0
20240701,153100,13187698900,40200,40200,40200,40200,0
20240701,153000,13187698900,40200,40200,40200,40200,8379
20240701,152900,12850863100,40200,40200,40200,40200,0
20240701,152800,12850863100,40200,40200,40200,40200,0
20240701,152700,12850863100,40200,40200,40200,40200,0
20240701,152600,12850863100,40200,40200,40200,40200,0
20240701,152500,12850863100,40200,40200,40200,40200,0
20240701,152400,12850863100,40200,40200,40200,40200,0
20240701,152300,12850863100,40200,40200,40200,40200,0
20240701,152200,12850863100,40200,40200,40200,40200,0
20240701,152100,12850863100,40200,40200,40200,40200,0
20240701,152000,12850863100,40200,40200,40200,40200,0
20240701,151900,12850863100,40200,40100,40200,40100,529
20240701,151800,12829622550,40150,40000,40250,40000,5342
20240701,151700,12615364250,40000,40000,40050,40000,1922
20240701,151600,12538471400,40000,40000,40050,40000,1891
20240701,151500,12462829000,40000,40050,40050,39950,2191
20240701,151400,12375221400,40050,40000,40100,39950,1981
20240701,151300,12295976100,40000,39950,40000,39950,3978
20240701,151200,12136938950,39950,40000,40000,39950,2401
20240701,151100,12041004800,40050,39950,40050,39900,3052
20240701,151000,11919011250,40000,40000,40050,39950,1114
20240701,150900,11874452650,40000,40000,40000,39950,2559
20240701,150800,11772117500,40000,40000,40100,40000,2069
20240701,150700,11689313850,40050,40050,40150,40000,11993
20240701,150600,11209439500,40050,40100,40150,40050,2197
20240701,150500,11121448850,40100,40050,40100,40050,1983
20240701,150400,11042000200,40050,40100,40100,40050,2612
20240701,150300,10937346550,40100,40050,40150,40050,2218
20240701,150200,10848425100,40050,40150,40150,40050,2312
20240701,150100,10755723350,40150,40150,40150,40100,1568
20240701,150000,10692834850,40150,40150,40200,40100,1860
20240701,145900,10618159400,40150,40200,40200,40150,3168
20240701,145800,10490961000,40200,40200,40250,40150,1750
20240701,145700,10420658200,40200,40250,40300,40200,1658
20240701,145600,10353979000,40200,40250,40250,40200,578
20240701,145500,10330738050,40200,40200,40250,40200,444
20240701,145400,10312888350,40200,40250,40250,40200,721
20240701,145300,10283900500,40200,40200,40250,40200,396
20240701,145200,10267979000,40250,40200,40300,40200,474
20240701,145100,10248920900,40150,40200,40250,40150,4368
20240701,145000,10073309750,40200,40150,40250,40150,507
20240701,144900,10052941250,40150,40200,40250,40150,708
20240701,144800,10024482100,40200,40200,40250,40200,709
20240701,144700,9995978150,40200,40250,40250,40200,944
20240701,144600,9958028800,40200,40200,40250,40200,834
20240701,144500,9924495000,40250,40200,40250,40200,555
20240701,144400,9902182800,40200,40200,40250,40150,2444
20240701,144300,9803950150,40200,40200,40250,40200,350
20240701,144200,9789878450,40200,40200,40250,40200,499
20240701,144100,9769814350,40200,40200,40250,40200,688
20240701,144000,9742151750,40250,40200,40250,40200,105
20240701,143900,9737926300,40250,40250,40300,40200,821
20240701,143800,9704909350,40250,40300,40300,40200,465
20240701,143700,9686193750,40250,40200,40250,40200,709
20240701,143600,9657669200,40200,40200,40250,40200,706
20240701,143500,9629285150,40200,40250,40250,40200,316
20240701,143400,9616568250,40250,40250,40250,40200,1068
20240701,143300,9573629800,40200,40200,40250,40150,625
20240701,143200,9548504300,40150,40150,40200,40150,890
20240701,143100,9512729650,40150,40150,40200,40150,265
20240701,143000,9502089850,40150,40200,40250,40150,493
20240701,142900,9482275050,40150,40150,40150,40100,653
20240701,142800,9456061200,40200,40150,40200,40150,1011
20240701,142700,9415468850,40150,40200,40200,40150,1000
20240701,142600,9375317400,40150,40200,40200,40150,1884
20240701,142500,9299660400,40200,40200,40250,40200,339
20240701,142400,9286032050,40200,40250,40250,40200,721
20240701,142300,9257041050,40250,40200,40250,40200,573
20240701,142200,9233993000,40250,40200,40300,40200,331
20240701,142100,9220681150,40250,40250,40250,40200,498
20240701,142000,9200656750,40200,40200,40250,40200,431
20240701,141900,9183325500,40250,40250,40250,40200,631
20240701,141800,9157955350,40200,40250,40300,40200,158
20240701,141700,9151597200,40250,40250,40300,40200,1018
20240701,141600,9110658300,40250,40250,40300,40250,907
20240701,141500,9074149450,40300,40300,40300,40250,473
20240701,141400,9055108750,40250,40300,40300,40250,389
20240701,141300,9039434150,40300,40300,40350,40300,395
20240701,141200,9023513550,40300,40300,40350,40300,818
20240701,141100,8990542050,40350,40350,40350,40300,675
20240701,141000,8963338200,40350,40300,40350,40300,304
20240701,140900,8951085700,40350,40300,40350,40300,717
20240701,140800,8922188300,40300,40300,40350,40300,500
20240701,140700,8902038200,40350,40350,40350,40300,419
20240701,140600,8885136050,40300,40300,40350,40300,623
20240701,140500,8860028050,40300,40300,40350,40300,818
20240701,140400,8827060800,40300,40300,40300,40250,879
20240701,140300,8791666650,40300,40300,40350,40250,673
20240701,140200,8764548050,40300,40350,40350,40300,770
20240701,140100,8733515550,40350,40300,40350,40300,432
20240701,140000,8716103300,40350,40350,40400,40300,312
20240701,135900,8703514550,40350,40350,40450,40300,1658
20240701,135800,8636622150,40400,40450,40450,40350,2220
20240701,135700,8546935100,40450,40450,40450,40350,709
20240701,135600,8518285550,40350,40450,40550,40350,1325
20240701,135500,8464740350,40450,40450,40550,40350,1434
20240701,135400,8406823250,40400,40450,40500,40350,4252
20240701,135300,8235040300,40450,40500,40550,40400,2183
20240701,135200,8146772600,40500,40550,40650,40500,889
20240701,135100,8110673750,40550,40500,40550,40450,776
20240701,135000,8079251350,40450,40450,40500,40450,138
20240701,134900,8073665250,40450,40500,40500,40450,274
20240701,134800,8062580750,40500,40500,40500,40450,71
20240701,134700,8059706950,40450,40450,40500,40450,225
20240701,134600,8050600750,40450,40450,40500,40450,117
20240701,134500,8045866900,40450,40450,40500,40400,239
20240701,134400,8036201300,40450,40500,40500,40400,2311
20240701,134300,7942654200,40500,40550,40550,40500,414
20240701,134200,7925869700,40500,40500,40550,40500,470
20240701,134100,7906819600,40550,40500,40550,40500,117
20240701,134000,7902079100,40550,40550,40550,40500,213
20240701,133900,7893450050,40500,40600,40650,40500,1336
20240701,133800,7839313900,40600,40650,40650,40600,671
20240701,133700,7812069350,40650,40650,40650,40600,314
20240701,133600,7799306050,40600,40650,40650,40600,383
20240701,133500,7783743650,40600,40650,40650,40600,158
20240701,133400,7777322800,40650,40650,40650,40650,443
20240701,133300,7759314850,40650,40650,40650,40600,166
20240701,133200,7752568400,40650,40550,40650,40550,145
20240701,133100,7746676350,40550,40600,40600,40550,93
20240701,133000,7742903600,40600,40600,40600,40550,116
20240701,132900,7738194300,40600,40550,40600,40550,540
20240701,132800,7716271450,40600,40650,40650,40600,343
20240701,132700,7702343200,40650,40600,40650,40600,200
20240701,132600,7694219200,40600,40700,40700,40600,777
20240701,132500,7662640100,40700,40700,40700,40700,103
20240701,132400,7658448000,40700,40650,40700,40650,302
20240701,132300,7646158300,40700,40700,40700,40650,49
20240701,132200,7644164950,40700,40750,40750,40650,709
20240701,132100,7615317950,40700,40700,40750,40700,98
20240701,132000,7611328600,40750,40700,40800,40650,3914
20240701,131900,7451936650,40700,40650,40750,40650,3073
20240701,131800,7326960900,40600,40600,40650,40550,224
20240701,131700,7317865600,40600,40600,40650,40550,634
20240701,131600,7292122050,40600,40550,40600,40550,182
20240701,131500,7284732950,40600,40600,40600,40550,566
20240701,131400,7261755600,40600,40550,40600,40550,2397
20240701,131300,7164531000,40550,40500,40550,40500,102
20240701,131200,7160397200,40500,40550,40550,40500,27
20240701,131100,7159302500,40550,40500,40550,40500,203
20240701,131000,7151075650,40550,40500,40550,40500,1561
20240701,130900,7087855100,40500,40450,40500,40450,747
20240701,130800,7057634650,40450,40450,40500,40450,575
20240701,130700,7034375300,40450,40450,40450,40400,347
20240701,130600,7020354150,40450,40500,40500,40400,985
20240701,130500,6980545350,40500,40450,40500,40450,402
20240701,130400,6964282250,40450,40500,40500,40450,649
20240701,130300,6938029700,40500,40500,40500,40500,53
20240701,130200,6935883200,40500,40450,40500,40450,115
20240701,130100,6931228450,40450,40450,40500,40450,672
20240701,130000,6904044700,40450,40400,40450,40400,74
20240701,125900,6901052650,40450,40450,40450,40450,34
20240701,125800,6899677350,40450,40400,40450,40400,150
20240701,125700,6893616750,40400,40450,40450,40400,1009
20240701,125600,6852851350,40450,40450,40450,40400,1362
20240701,125500,6797810300,40450,40450,40450,40400,203
20240701,125400,6789600300,40450,40450,40450,40400,43
20240701,125300,6787861100,40400,40450,40450,40400,282
20240701,125200,6776456400,40450,40450,40450,40400,30
20240701,125100,6775243900,40450,40400,40450,40400,251
20240701,125000,6765092100,40450,40450,40450,40450,177
20240701,124900,6757932450,40450,40450,40450,40400,122
20240701,124800,6753000300,40450,40450,40450,40400,51
20240701,124700,6750938550,40450,40400,40450,40400,115
20240701,124600,6746290550,40400,40450,40450,40400,109
20240701,124500,6741885250,40450,40450,40450,40400,116
20240701,124400,6737193100,40400,40450,40450,40400,97
20240701,124300,6733272250,40450,40450,40450,40450,49
20240701,124200,6731290200,40450,40400,40450,40400,499
20240701,124100,6711129400,40400,40450,40450,40400,201
20240701,124000,6703008750,40450,40500,40500,40450,669
20240701,123900,6675944450,40500,40500,40500,40450,164
20240701,123800,6669304150,40500,40450,40500,40450,26
20240701,123700,6668251900,40450,40500,40500,40450,91
20240701,123600,6664568450,40500,40500,40500,40500,225
20240701,123500,6655455950,40500,40500,40500,40450,59
20240701,123400,6653067650,40500,40450,40500,40450,70
20240701,123300,6650234600,40500,40450,40500,40450,278
20240701,123200,6638977750,40450,40500,40500,40450,27
20240701,123100,6637884300,40500,40450,40500,40450,62
20240701,123000,6635375850,40450,40500,40500,40450,577
20240701,122900,6612008500,40500,40450,40500,40450,270
20240701,122800,6601079250,40450,40500,40500,40450,71
20240701,122700,6598205000,40500,40500,40500,40500,41
20240701,122600,6596544500,40500,40450,40500,40450,85
20240701,122500,6593104050,40450,40500,40500,40450,78
20240701,122400,6589947500,40500,40450,40500,40450,81
20240701,122300,6586668200,40500,40500,40500,40450,326
20240701,122200,6573465250,40500,40550,40550,40500,106
20240701,122100,6569170200,40550,40550,40550,40500,155
20240701,122000,6562890900,40550,40500,40550,40500,165
20240701,121900,6556207850,40550,40550,40550,40500,45
20240701,121800,6554384750,40550,40500,40550,40500,321
20240701,121700,6541368950,40500,40550,40550,40500,155
20240701,121600,6535086300,40500,40550,40550,40500,141
20240701,121500,6529373800,40500,40500,40550,40500,414
20240701,121400,6512605050,40500,40500,40550,40500,23
20240701,121300,6511672950,40550,40550,40550,40500,200
20240701,121200,6503565450,40500,40550,40550,40500,213
20240701,121100,6494937350,40500,40500,40550,40450,157
20240701,121000,6488579700,40500,40550,40550,40500,107
20240701,120900,6484242900,40550,40450,40550,40450,63
20240701,120800,6481689700,40500,40550,40550,40500,424
20240701,120700,6464515750,40550,40500,40550,40500,63
20240701,120600,6461961150,40550,40500,40550,40500,132
20240701,120500,6456609800,40500,40500,40550,40500,109
20240701,120400,6452195200,40550,40550,40550,40500,94
20240701,120300,6448385850,40500,40450,40500,40450,228
20240701,120200,6439156550,40450,40550,40550,40450,1576
20240701,120100,6375328300,40550,40500,40550,40500,111
20240701,120000,6370830950,40500,40550,40550,40500,32
20240701,115900,6369534250,40550,40550,40550,40500,86
20240701,115800,6366048100,40550,40550,40550,40550,15
20240701,115700,6365439850,40550,40500,40550,40500,66
20240701,115600,6362766100,40550,40550,40550,40550,520
20240701,115500,6341680100,40550,40550,40550,40550,224
20240701,115400,6332596900,40550,40600,40600,40550,540
20240701,115300,6310699400,40600,40600,40600,40600,350
20240701,115200,6296489400,40600,40550,40600,40550,610
20240701,115100,6271753350,40550,40550,40550,40500,236
20240701,115000,6262194000,40550,40500,40550,40500,106
20240701,114900,6257897050,40550,40500,40550,40500,215
20240701,114800,6249189000,40500,40550,40550,40500,393
20240701,114700,6233265350,40550,40550,40550,40550,164
20240701,114600,6226615150,40600,40500,40600,40500,148
20240701,114500,6220613650,40550,40550,40550,40500,436
20240701,114400,6202935250,40550,40500,40550,40500,826
20240701,114300,6169476650,40500,40500,40500,40450,52
20240701,114200,6167372600,40500,40500,40500,40450,113
20240701,114100,6162796150,40500,40500,40500,40450,66
20240701,114000,6160124300,40500,40500,40500,40450,314
20240701,113900,6147410450,40450,40400,40450,40400,266
20240701,113800,6136651950,40450,40450,40450,40450,278
20240701,113700,6125406850,40450,40500,40500,40450,387
20240701,113600,6109752050,40450,40450,40500,40450,239
20240701,113500,6100083350,40450,40500,40500,40450,1770
20240701,113400,6028473400,40500,40500,40500,40500,397
20240701,113300,6012394900,40550,40550,40550,40500,91
20240701,113200,6008704900,40500,40600,40600,40500,116
20240701,113100,6004003250,40600,40600,40600,40600,52
20240701,113000,6001892050,40600,40500,40600,40500,239
20240701,112900,5992200650,40550,40550,40550,40500,960
20240701,112800,5953273650,40550,40550,40550,40500,47
20240701,112700,5951368050,40500,40500,40550,40500,108
20240701,112600,5946993950,40500,40500,40500,40450,534
20240701,112500,5925373450,40500,40500,40550,40500,151
20240701,112400,5919257650,40500,40450,40500,40450,28
20240701,112300,5918124000,40450,40450,40500,40450,64
20240701,112200,5915534650,40500,40500,40500,40450,1155
20240701,112100,5868800150,40450,40450,40500,40450,167
20240701,112000,5862044500,40450,40500,40500,40450,86
20240701,111900,5858562650,40450,40450,40500,40450,925
20240701,111800,5821146150,40450,40500,40500,40450,37
20240701,111700,5819648850,40500,40500,40550,40500,139
20240701,111600,5814018200,40500,40500,40500,40450,118
20240701,111500,5809240400,40500,40500,40500,40450,129
20240701,111400,5804016900,40500,40500,40500,40450,1140
20240701,111300,5757898050,40500,40450,40500,40450,1659
20240701,111200,5690711750,40450,40450,40500,40450,174
20240701,111100,5683672450,40500,40500,40500,40450,143
20240701,111000,5677882650,40500,40500,40500,40450,32
20240701,110900,5676587650,40450,40450,40500,40450,73
20240701,110800,5673634100,40450,40450,40500,40450,365
20240701,110700,5658867500,40450,40450,40500,40400,275
20240701,110600,5647744700,40500,40450,40500,40400,101
20240701,110500,5643660050,40450,40450,40450,40450,111
20240701,110400,5639170100,40500,40450,40500,40450,112
20240701,110300,5634639200,40450,40450,40500,40400,2124
20240701,110200,5548760900,40500,40550,40550,40450,176
20240701,110100,5541634400,40500,40500,40500,40450,1044
20240701,110000,5499352700,40500,40650,40650,40500,3197
20240701,105900,5369748500,40600,40650,40650,40600,1656
20240701,105800,5302496150,40650,40650,40650,40650,54
20240701,105700,5300301050,40650,40650,40700,40650,658
20240701,105600,5273533100,40650,40600,40650,40600,160
20240701,105500,5267032550,40650,40600,40650,40600,366
20240701,105400,5252157200,40650,40650,40650,40650,185
20240701,105300,5244636950,40600,40600,40650,40550,1238
20240701,105200,5194321000,40600,40600,40650,40600,499
20240701,105100,5174056850,40550,40550,40600,40500,808
20240701,105000,5141301200,40600,40650,40650,40550,725
20240701,104900,5111871850,40650,40700,40700,40650,204
20240701,104800,5103574800,40700,40700,40700,40600,370
20240701,104700,5088530050,40700,40800,40800,40650,1222
20240701,104600,5038768250,40800,40850,40900,40750,1235
20240701,104500,4988355150,40900,40800,40900,40800,726
20240701,104400,4958706250,40800,40850,40850,40800,586
20240701,104300,4934770550,40800,40900,40900,40800,1724
20240701,104200,4864351900,40950,41000,41050,40900,9672
20240701,104100,4467976100,41000,40900,41000,40850,5983
20240701,104000,4223108250,40900,40700,40900,40700,7222
20240701,103900,3928045350,40850,40750,40900,40700,6029
20240701,103800,3681971450,40750,40750,40750,40600,7351
20240701,103700,3382622950,40700,40600,40750,40600,2017
20240701,103600,3300575650,40600,40550,40650,40500,2579
20240701,103500,3195885550,40550,40550,40600,40500,2528
20240701,103400,3093372150,40500,40450,40550,40450,3929
20240701,103300,2934263200,40450,40450,40500,40450,1217
20240701,103200,2885035000,40450,40350,40500,40350,3396
20240701,103100,2747759350,40350,40400,40400,40350,996
20240701,103000,2707536400,40350,40350,40400,40350,430
20240701,102900,2690180750,40350,40350,40350,40300,726
20240701,102800,2660887800,40350,40350,40350,40300,1744
20240701,102700,2590522750,40350,40300,40350,40250,628
20240701,102600,2565214000,40300,40300,40300,40250,274
20240701,102500,2554173250,40250,40250,40300,40250,53
20240701,102400,2552038600,40250,40250,40250,40250,1246
20240701,102300,2501887100,40250,40200,40250,40150,612
20240701,102200,2477275550,40200,40200,40250,40200,47
20240701,102100,2475386050,40200,40150,40200,40150,673
20240701,102000,2448346500,40200,40150,40200,40150,1096
20240701,101900,2404333000,40150,40250,40250,40100,1008
20240701,101800,2363862150,40100,40250,40250,40100,2381
20240701,101700,2268235800,40250,40350,40350,40250,5426
20240701,101600,2049414750,40350,40300,40350,40300,301
20240701,101500,2037282200,40300,40300,40300,40250,2106
20240701,101400,1952412150,40300,40300,40300,40250,125
20240701,101300,1947375200,40300,40250,40300,40250,1310
20240701,101200,1894643650,40250,40200,40250,40200,21
20240701,101100,1893798550,40250,40100,40250,40100,2768
20240701,101000,1782593350,40100,40150,40150,40100,237
20240701,100900,1773088850,40150,40100,40150,40100,157
20240701,100800,1766792950,40100,40150,40150,40100,62
20240701,100700,1764306000,40150,40150,40150,40150,168
20240701,100600,1757560800,40100,40100,40100,40100,662
20240701,100500,1731014600,40100,40050,40100,40050,291
20240701,100400,1719346000,40100,40100,40100,40100,30
20240701,100300,1718143000,40100,40100,40100,40050,227
20240701,100200,1709051300,40050,40100,40100,40050,70
20240701,100100,1706246350,40100,40050,40100,40050,134
20240701,100000,1700873200,40050,40100,40100,40050,78
20240701,095900,1697745650,40100,40100,40100,40100,152
20240701,095800,1691650450,40100,40100,40100,40050,157
20240701,095700,1685355900,40100,40100,40100,40050,41
20240701,095600,1683712300,40100,40100,40100,40100,884
20240701,095500,1648263900,40100,40100,40100,40100,313
20240701,095400,1635712600,40100,40100,40100,40100,43
20240701,095300,1633988300,40100,40100,40100,40100,89
20240701,095200,1630419400,40100,40100,40150,40100,552
20240701,095100,1608282700,40100,40150,40150,40100,212
20240701,095000,1599771450,40150,40100,40150,40100,446
20240701,094900,1581879850,40100,40100,40100,40100,282
20240701,094800,1570571650,40100,40100,40100,40100,18
20240701,094700,1569849850,40100,40050,40100,40050,276
20240701,094600,1558783350,40100,40050,40100,40050,724
20240701,094500,1529778250,40050,40100,40100,40050,12
20240701,094400,1529297250,40100,40100,40150,40100,455
20240701,094300,1511048050,40100,40000,40100,40000,1609
20240701,094200,1446590450,40000,40000,40000,39950,499
20240701,094100,1426631750,40000,40050,40050,40000,305
20240701,094000,1414427050,40050,40000,40050,39950,418
20240701,093900,1397706550,39950,40000,40000,39950,208
20240701,093800,1389395750,40000,40000,40000,39950,343
20240701,093700,1375675800,40000,39850,40000,39800,774
20240701,093600,1344808800,39850,39800,39850,39800,287
20240701,093500,1333373600,39850,39850,39850,39800,1712
20240701,093400,1265211950,39850,39800,39900,39800,201
20240701,093300,1257199650,39850,39850,39900,39800,1663
20240701,093200,1190957750,39900,39900,39950,39900,633
20240701,093100,1165700700,39900,39850,39950,39850,1050
20240701,093000,1123788500,39850,39950,39950,39800,5382
20240701,092900,909289600,39950,40000,40000,39950,470
20240701,092800,890511800,39950,40000,40050,39950,633
20240701,092700,865191750,40050,40000,40050,40000,421
20240701,092600,848346650,40000,40100,40100,40000,577
20240701,092500,825235950,40100,40050,40100,40050,591
20240701,092400,801550450,40050,40000,40100,40000,577
20240701,092300,778440350,39900,39950,40050,39900,1367
20240701,092200,723868050,39950,39950,39950,39950,336
20240701,092100,710444850,39950,39950,39950,39950,290
20240701,092000,698859350,39950,40000,40000,39950,1228
20240701,091900,649798850,40000,40050,40050,40000,558
20240701,091800,627477250,40050,40100,40100,40050,182
20240701,091700,620187550,40050,40100,40150,40050,229
20240701,091600,611012400,40150,40100,40150,40100,813
20240701,091500,578402750,40100,40100,40100,39950,932
20240701,091400,541125350,40100,40050,40100,40000,955
20240701,091300,502903400,40050,40000,40100,40000,310
20240701,091200,490494500,40000,40100,40100,40000,768
20240701,091100,459741250,40100,40050,40100,39950,353
20240701,091000,445621750,39950,40000,40100,39950,255
20240701,090900,435417800,40050,40150,40150,40000,614
20240701,090800,410799900,40150,40150,40200,40100,651
20240701,090700,384662300,40150,40150,40200,40150,843
20240701,090600,350800050,40200,40200,40200,40000,1645
20240701,090500,284906200,40150,40150,40200,40100,1064
20240701,090400,242177050,40150,40150,40150,40150,123
20240701,090300,237238600,40100,40050,40150,40000,447
20240701,090200,219339500,40050,40050,40200,40050,1476
20240701,090100,160147450,40000,39850,40050,39850,1250
20240701,090000,110177800,39850,39800,40000,39800,2723