KissMeData/005290/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,184500,18413033350,40400,40400,40400,40400,17844
20240708,184400,18413033350,40400,40400,40400,40400,0
20240708,184300,18413033350,40400,40400,40400,40400,0
20240708,184200,18413033350,40400,40400,40400,40400,0
20240708,184100,18413033350,40400,40400,40400,40400,0
20240708,184000,18413033350,40400,40400,40400,40400,0
20240708,183900,18413033350,40400,40400,40400,40400,0
20240708,183800,18413033350,40400,40400,40400,40400,0
20240708,183700,18413033350,40400,40400,40400,40400,0
20240708,183600,18413033350,40400,40400,40400,40400,0
20240708,183500,18413033350,40400,40400,40400,40400,0
20240708,183400,18413033350,40400,40400,40400,40400,0
20240708,183300,18413033350,40400,40400,40400,40400,0
20240708,183200,18413033350,40400,40400,40400,40400,0
20240708,183100,18413033350,40400,40400,40400,40400,0
20240708,183000,18413033350,40400,40400,40400,40400,0
20240708,182900,18413033350,40400,40400,40400,40400,0
20240708,182800,18413033350,40400,40400,40400,40400,0
20240708,182700,18413033350,40400,40400,40400,40400,0
20240708,182600,18413033350,40400,40400,40400,40400,0
20240708,182500,18413033350,40400,40400,40400,40400,0
20240708,182400,18413033350,40400,40400,40400,40400,0
20240708,182300,18413033350,40400,40400,40400,40400,0
20240708,182200,18413033350,40400,40400,40400,40400,0
20240708,182100,18413033350,40400,40400,40400,40400,0
20240708,182000,18413033350,40400,40400,40400,40400,0
20240708,181900,18413033350,40400,40400,40400,40400,0
20240708,181800,18413033350,40400,40400,40400,40400,0
20240708,181700,18413033350,40400,40400,40400,40400,0
20240708,181600,18413033350,40400,40400,40400,40400,0
20240708,181500,18413033350,40400,40400,40400,40400,17844
20240708,181400,18413033350,40400,40400,40400,40400,0
20240708,181300,18413033350,40400,40400,40400,40400,0
20240708,181200,18413033350,40400,40400,40400,40400,0
20240708,181100,18413033350,40400,40400,40400,40400,0
20240708,181000,18413033350,40400,40400,40400,40400,0
20240708,180900,18413033350,40400,40400,40400,40400,0
20240708,180800,18413033350,40400,40400,40400,40400,0
20240708,180700,18413033350,40400,40400,40400,40400,0
20240708,180600,18413033350,40400,40400,40400,40400,0
20240708,180500,18413033350,40400,40400,40400,40400,0
20240708,180400,18413033350,40400,40400,40400,40400,0
20240708,180300,18413033350,40400,40400,40400,40400,0
20240708,180200,18413033350,40400,40400,40400,40400,0
20240708,180100,18413033350,40400,40400,40400,40400,0
20240708,180000,18413033350,40400,40400,40400,40400,0
20240708,175900,18413033350,40400,40400,40400,40400,0
20240708,175800,18413033350,40400,40400,40400,40400,0
20240708,175700,18413033350,40400,40400,40400,40400,0
20240708,175600,18413033350,40400,40400,40400,40400,0
20240708,175500,18413033350,40400,40400,40400,40400,0
20240708,175400,18413033350,40400,40400,40400,40400,0
20240708,175300,18413033350,40400,40400,40400,40400,0
20240708,175200,18413033350,40400,40400,40400,40400,0
20240708,175100,18413033350,40400,40400,40400,40400,0
20240708,175000,18413033350,40400,40400,40400,40400,0
20240708,174900,18413033350,40400,40400,40400,40400,0
20240708,174800,18413033350,40400,40400,40400,40400,0
20240708,174700,18413033350,40400,40400,40400,40400,0
20240708,174600,18413033350,40400,40400,40400,40400,0
20240708,174500,18413033350,40400,40400,40400,40400,17844
20240708,174400,18413033350,40400,40400,40400,40400,0
20240708,174300,18413033350,40400,40400,40400,40400,0
20240708,174200,18413033350,40400,40400,40400,40400,0
20240708,174100,18413033350,40400,40400,40400,40400,0
20240708,174000,18413033350,40400,40400,40400,40400,0
20240708,173900,18413033350,40400,40400,40400,40400,0
20240708,173800,18413033350,40400,40400,40400,40400,0
20240708,173700,18413033350,40400,40400,40400,40400,0
20240708,173600,18413033350,40400,40400,40400,40400,0
20240708,173500,18413033350,40400,40400,40400,40400,0
20240708,173400,18413033350,40400,40400,40400,40400,0
20240708,173300,18413033350,40400,40400,40400,40400,0
20240708,173200,18413033350,40400,40400,40400,40400,0
20240708,173100,18413033350,40400,40400,40400,40400,0
20240708,173000,18413033350,40400,40400,40400,40400,0
20240708,172900,18413033350,40400,40400,40400,40400,0
20240708,172800,18413033350,40400,40400,40400,40400,0
20240708,172700,18413033350,40400,40400,40400,40400,0
20240708,172600,18413033350,40400,40400,40400,40400,0
20240708,172500,18413033350,40400,40400,40400,40400,0
20240708,172400,18413033350,40400,40400,40400,40400,0
20240708,172300,18413033350,40400,40400,40400,40400,0
20240708,172200,18413033350,40400,40400,40400,40400,0
20240708,172100,18413033350,40400,40400,40400,40400,0
20240708,172000,18413033350,40400,40400,40400,40400,0
20240708,171900,18413033350,40400,40400,40400,40400,0
20240708,171800,18413033350,40400,40400,40400,40400,0
20240708,171700,18413033350,40400,40400,40400,40400,0
20240708,171600,18413033350,40400,40400,40400,40400,0
20240708,171500,18413033350,40400,40400,40400,40400,17844
20240708,171400,18413033350,40400,40400,40400,40400,0
20240708,171300,18413033350,40400,40400,40400,40400,0
20240708,171200,18413033350,40400,40400,40400,40400,0
20240708,171100,18413033350,40400,40400,40400,40400,0
20240708,171000,18413033350,40400,40400,40400,40400,0
20240708,170900,18413033350,40400,40400,40400,40400,0
20240708,170800,18413033350,40400,40400,40400,40400,0
20240708,170700,18413033350,40400,40400,40400,40400,0
20240708,170600,18413033350,40400,40400,40400,40400,0
20240708,170500,18413033350,40400,40400,40400,40400,0
20240708,170400,18413033350,40400,40400,40400,40400,0
20240708,170300,18413033350,40400,40400,40400,40400,0
20240708,170200,18413033350,40400,40400,40400,40400,0
20240708,170100,18413033350,40400,40400,40400,40400,0
20240708,170000,18413033350,40400,40400,40400,40400,0
20240708,165900,18413033350,40400,40400,40400,40400,0
20240708,165800,18413033350,40400,40400,40400,40400,0
20240708,165700,18413033350,40400,40400,40400,40400,0
20240708,165600,18413033350,40400,40400,40400,40400,0
20240708,165500,18413033350,40400,40400,40400,40400,0
20240708,165400,18413033350,40400,40400,40400,40400,0
20240708,165300,18413033350,40400,40400,40400,40400,0
20240708,165200,18413033350,40400,40400,40400,40400,0
20240708,165100,18413033350,40400,40400,40400,40400,0
20240708,165000,18413033350,40400,40400,40400,40400,0
20240708,164900,18413033350,40400,40400,40400,40400,0
20240708,164800,18413033350,40400,40400,40400,40400,0
20240708,164700,18413033350,40400,40400,40400,40400,0
20240708,164600,18413033350,40400,40400,40400,40400,0
20240708,164500,18413033350,40400,40400,40400,40400,17844
20240708,164400,18413033350,40400,40400,40400,40400,0
20240708,164300,18413033350,40400,40400,40400,40400,0
20240708,164200,18413033350,40400,40400,40400,40400,0
20240708,164100,18413033350,40400,40400,40400,40400,0
20240708,164000,18413033350,40400,40400,40400,40400,0
20240708,163900,18413033350,40400,40400,40400,40400,0
20240708,163800,18413033350,40400,40400,40400,40400,0
20240708,163700,18413033350,40400,40400,40400,40400,0
20240708,163600,18413033350,40400,40400,40400,40400,0
20240708,163500,18413033350,40400,40400,40400,40400,0
20240708,163400,18413033350,40400,40400,40400,40400,0
20240708,163300,18413033350,40400,40400,40400,40400,0
20240708,163200,18413033350,40400,40400,40400,40400,0
20240708,163100,18413033350,40400,40400,40400,40400,0
20240708,163000,18413033350,40400,40400,40400,40400,0
20240708,162900,18413033350,40400,40400,40400,40400,0
20240708,162800,18413033350,40400,40400,40400,40400,0
20240708,162700,18413033350,40400,40400,40400,40400,0
20240708,162600,18413033350,40400,40400,40400,40400,0
20240708,162500,18413033350,40400,40400,40400,40400,0
20240708,162400,18413033350,40400,40400,40400,40400,0
20240708,162300,18413033350,40400,40400,40400,40400,0
20240708,162200,18413033350,40400,40400,40400,40400,0
20240708,162100,18413033350,40400,40400,40400,40400,0
20240708,162000,18413033350,40400,40400,40400,40400,0
20240708,161900,18413033350,40400,40400,40400,40400,0
20240708,161800,18413033350,40400,40400,40400,40400,0
20240708,161700,18413033350,40400,40400,40400,40400,0
20240708,161600,18413033350,40400,40400,40400,40400,0
20240708,161500,18413033350,40400,40400,40400,40400,17844
20240708,161400,18413033350,40400,40400,40400,40400,0
20240708,161300,18413033350,40400,40400,40400,40400,0
20240708,161200,18413033350,40400,40400,40400,40400,0
20240708,161100,18413033350,40400,40400,40400,40400,0
20240708,161000,18413033350,40400,40400,40400,40400,0
20240708,160900,18413033350,40400,40400,40400,40400,0
20240708,160800,18413033350,40400,40400,40400,40400,0
20240708,160700,18413033350,40400,40400,40400,40400,0
20240708,160600,18413033350,40400,40400,40400,40400,0
20240708,160500,18413033350,40400,40400,40400,40400,0
20240708,160400,18413033350,40400,40400,40400,40400,0
20240708,160300,18413033350,40400,40400,40400,40400,0
20240708,160200,18413033350,40400,40400,40400,40400,0
20240708,160100,18413033350,40400,40400,40400,40400,0
20240708,160000,18413033350,40400,40400,40400,40400,0
20240708,155900,18413033350,40400,40400,40400,40400,0
20240708,155800,18413033350,40400,40400,40400,40400,0
20240708,155700,18413033350,40400,40400,40400,40400,0
20240708,155600,18413033350,40400,40400,40400,40400,0
20240708,155500,18413033350,40400,40400,40400,40400,0
20240708,155400,18413033350,40400,40400,40400,40400,0
20240708,155300,18413033350,40400,40400,40400,40400,0
20240708,155200,18413033350,40400,40400,40400,40400,0
20240708,155100,18413033350,40400,40400,40400,40400,0
20240708,155000,18413033350,40400,40400,40400,40400,0
20240708,154900,18413033350,40400,40400,40400,40400,0
20240708,154800,18413033350,40400,40400,40400,40400,0
20240708,154700,18413033350,40400,40400,40400,40400,0
20240708,154600,18413033350,40400,40400,40400,40400,0
20240708,154500,18413033350,40400,40400,40400,40400,17844
20240708,154400,18413033350,40400,40400,40400,40400,0
20240708,154300,18413033350,40400,40400,40400,40400,0
20240708,154200,18413033350,40400,40400,40400,40400,0
20240708,154100,18413033350,40400,40400,40400,40400,0
20240708,154000,18413033350,40400,40400,40400,40400,0
20240708,153900,18413033350,40400,40400,40400,40400,0
20240708,153800,18413033350,40400,40400,40400,40400,0
20240708,153700,18413033350,40400,40400,40400,40400,0
20240708,153600,18413033350,40400,40400,40400,40400,0
20240708,153500,18413033350,40400,40400,40400,40400,0
20240708,153400,18413033350,40400,40400,40400,40400,0
20240708,153300,18413033350,40400,40400,40400,40400,0
20240708,153200,18413033350,40400,40400,40400,40400,0
20240708,153100,18413033350,40400,40400,40400,40400,0
20240708,153000,18413033350,40400,40400,40400,40400,17844
20240708,152900,17692135750,40350,40350,40350,40350,0
20240708,152800,17692135750,40350,40350,40350,40350,0
20240708,152700,17692135750,40350,40350,40350,40350,0
20240708,152600,17692135750,40350,40350,40350,40350,0
20240708,152500,17692135750,40350,40350,40350,40350,0
20240708,152400,17692135750,40350,40350,40350,40350,0
20240708,152300,17692135750,40350,40350,40350,40350,0
20240708,152200,17692135750,40350,40350,40350,40350,0
20240708,152100,17692135750,40350,40350,40350,40350,0
20240708,152000,17692135750,40350,40350,40350,40350,0
20240708,151900,17692135750,40350,40350,40350,40300,985
20240708,151800,17652397600,40300,40250,40350,40250,1198
20240708,151700,17604103600,40250,40200,40300,40200,1108
20240708,151600,17559522000,40200,40200,40250,40200,2842
20240708,151500,17445141750,40250,40200,40250,40200,1116
20240708,151400,17400257050,40200,40200,40250,40200,916
20240708,151300,17363412300,40250,40250,40250,40200,349
20240708,151200,17349372400,40250,40200,40250,40200,301
20240708,151100,17337264750,40200,40200,40250,40150,3094
20240708,151000,17212885700,40150,40150,40200,40150,1321
20240708,150900,17159830350,40150,40150,40200,40150,1655
20240708,150800,17093376950,40150,40200,40200,40150,614
20240708,150700,17068714900,40150,40150,40200,40150,611
20240708,150600,17044178950,40150,40150,40200,40150,464
20240708,150500,17025546550,40150,40150,40200,40150,1298
20240708,150400,16973381300,40200,40200,40200,40150,369
20240708,150300,16958556050,40150,40200,40200,40150,497
20240708,150200,16938593800,40200,40200,40200,40150,807
20240708,150100,16906159350,40150,40150,40200,40150,2231
20240708,150000,16816501150,40200,40200,40250,40150,2074
20240708,145900,16733122000,40200,40200,40250,40200,531
20240708,145800,16711770800,40250,40200,40250,40200,1838
20240708,145700,16637881550,40250,40200,40250,40200,757
20240708,145600,16607433750,40200,40200,40250,40200,644
20240708,145500,16581542950,40200,40200,40250,40200,830
20240708,145400,16548174800,40200,40200,40250,40200,1512
20240708,145300,16487388800,40200,40200,40250,40200,1437
20240708,145200,16429617200,40250,40250,40250,40200,795
20240708,145100,16397653550,40200,40250,40250,40200,1018
20240708,145000,16356701900,40250,40250,40300,40250,696
20240708,144900,16328678650,40300,40250,40300,40250,540
20240708,144800,16306941700,40250,40300,40300,40250,393
20240708,144700,16291120200,40300,40300,40300,40250,259
20240708,144600,16280687900,40250,40250,40300,40250,574
20240708,144500,16257577150,40300,40250,40300,40250,940
20240708,144400,16219741750,40250,40250,40300,40250,321
20240708,144300,16206817000,40250,40250,40300,40250,1558
20240708,144200,16144053400,40250,40250,40300,40250,324
20240708,144100,16131009400,40250,40300,40300,40250,509
20240708,144000,16110509600,40250,40250,40300,40250,987
20240708,143900,16070746850,40250,40250,40300,40250,218
20240708,143800,16061971150,40250,40200,40300,40200,2733
20240708,143700,15951956000,40250,40250,40250,40200,3977
20240708,143600,15791906900,40250,40250,40300,40250,904
20240708,143500,15755515600,40250,40350,40350,40250,4469
20240708,143400,15575380750,40400,40350,40400,40350,572
20240708,143300,15552296650,40350,40350,40400,40350,567
20240708,143200,15529417200,40350,40350,40400,40350,654
20240708,143100,15503027450,40350,40350,40400,40350,920
20240708,143000,15465903400,40350,40350,40400,40350,539
20240708,142900,15444153450,40400,40350,40400,40350,125
20240708,142800,15439109050,40350,40350,40400,40350,317
20240708,142700,15426307550,40350,40350,40400,40350,1110
20240708,142600,15381473300,40350,40400,40400,40350,446
20240708,142500,15363471450,40400,40400,40450,40350,3425
20240708,142400,15225099800,40450,40400,40450,40400,591
20240708,142300,15201213450,40400,40450,40500,40400,2048
20240708,142200,15118387300,40450,40450,40500,40450,283
20240708,142100,15106939850,40450,40450,40500,40450,298
20240708,142000,15094883050,40450,40450,40500,40450,120
20240708,141900,15090028550,40450,40450,40500,40400,2664
20240708,141800,14982277800,40450,40450,40500,40450,258
20240708,141700,14971837800,40450,40450,40500,40450,1464
20240708,141600,14912568900,40450,40450,40550,40450,2122
20240708,141500,14826627150,40450,40450,40500,40450,216
20240708,141400,14817888000,40450,40450,40500,40450,503
20240708,141300,14797525400,40500,40450,40500,40450,149
20240708,141200,14791496600,40450,40500,40500,40450,174
20240708,141100,14784455150,40450,40450,40500,40450,98
20240708,141000,14780490800,40450,40450,40450,40450,359
20240708,140900,14765969250,40450,40450,40450,40450,97
20240708,140800,14762045600,40450,40450,40500,40450,204
20240708,140700,14753791650,40450,40500,40500,40450,145
20240708,140600,14747921800,40450,40450,40450,40450,459
20240708,140500,14729355250,40450,40450,40500,40450,105
20240708,140400,14725107950,40450,40450,40500,40450,129
20240708,140300,14719887500,40500,40450,40500,40450,187
20240708,140200,14712323150,40450,40450,40500,40450,136
20240708,140100,14706820950,40450,40450,40500,40450,223
20240708,140000,14697797900,40450,40500,40500,40450,1209
20240708,135900,14648888150,40450,40450,40500,40450,188
20240708,135800,14641279800,40450,40450,40500,40450,388
20240708,135700,14625584800,40500,40450,40500,40450,364
20240708,135600,14610855800,40450,40450,40500,40450,609
20240708,135500,14586212900,40450,40450,40500,40450,171
20240708,135400,14579290650,40450,40450,40450,40450,109
20240708,135300,14574881600,40450,40500,40500,40450,375
20240708,135200,14559708500,40450,40500,40500,40450,82
20240708,135100,14556389350,40500,40450,40500,40450,264
20240708,135000,14545704600,40500,40500,40550,40450,212
20240708,134900,14537121200,40500,40500,40550,40500,662
20240708,134800,14510305300,40500,40450,40550,40450,818
20240708,134700,14477178450,40450,40500,40550,40450,1876
20240708,134600,14401218300,40550,40500,40550,40500,206
20240708,134500,14392870850,40500,40550,40550,40500,762
20240708,134400,14362007750,40500,40500,40550,40500,898
20240708,134300,14325638650,40500,40550,40550,40500,203
20240708,134200,14317415100,40500,40500,40550,40500,628
20240708,134100,14291979050,40500,40500,40550,40500,525
20240708,134000,14270714300,40500,40500,40550,40450,697
20240708,133900,14242515050,40450,40500,40500,40450,2234
20240708,133800,14152097050,40500,40500,40550,40500,303
20240708,133700,14139825350,40500,40500,40550,40500,238
20240708,133600,14130182300,40500,40450,40550,40450,308
20240708,133500,14117708350,40500,40550,40550,40500,2393
20240708,133400,14020789050,40550,40550,40550,40500,227
20240708,133300,14011587000,40550,40500,40600,40500,1016
20240708,133200,13970392000,40500,40550,40550,40500,344
20240708,133100,13956443000,40550,40600,40600,40550,162
20240708,133000,13949868500,40600,40550,40600,40500,287
20240708,132900,13938230050,40500,40500,40550,40500,393
20240708,132800,13922299800,40500,40500,40550,40500,157
20240708,132700,13915938350,40500,40550,40550,40500,101
20240708,132600,13911843150,40500,40550,40550,40500,389
20240708,132500,13896073750,40600,40600,40600,40550,283
20240708,132400,13884597900,40550,40550,40600,40550,533
20240708,132300,13862978350,40550,40600,40600,40550,1243
20240708,132200,13812518500,40600,40600,40650,40600,206
20240708,132100,13804152100,40600,40600,40650,40600,113
20240708,132000,13799561450,40600,40600,40650,40600,311
20240708,131900,13786928400,40600,40600,40650,40600,159
20240708,131800,13780468800,40650,40650,40650,40600,249
20240708,131700,13770352350,40650,40600,40650,40600,337
20240708,131600,13756659350,40650,40600,40650,40600,214
20240708,131500,13747967900,40650,40600,40650,40600,1016
20240708,131400,13706671100,40650,40650,40650,40600,111
20240708,131300,13702163100,40650,40650,40650,40600,42
20240708,131200,13700457600,40600,40650,40650,40600,105
20240708,131100,13696193000,40600,40700,40700,40600,730
20240708,131000,13666518700,40700,40650,40700,40650,260
20240708,130900,13655948750,40650,40650,40700,40650,82
20240708,130800,13652615300,40650,40700,40700,40650,153
20240708,130700,13646391750,40650,40650,40700,40650,137
20240708,130600,13640820150,40650,40650,40700,40650,34
20240708,130500,13639437900,40700,40650,40700,40650,221
20240708,130400,13630448700,40700,40650,40700,40650,204
20240708,130300,13622149000,40650,40700,40700,40650,168
20240708,130200,13615316550,40650,40650,40700,40650,193
20240708,130100,13607468450,40700,40700,40700,40700,32
20240708,130000,13606166050,40650,40650,40750,40650,190
20240708,125900,13598438500,40700,40600,40700,40600,198
20240708,125800,13590388000,40650,40650,40650,40600,96
20240708,125700,13586487850,40650,40650,40700,40600,1236
20240708,125600,13536191550,40700,40600,40700,40600,372
20240708,125500,13521076000,40550,40600,40600,40550,521
20240708,125400,13499943600,40550,40600,40600,40550,192
20240708,125300,13492152100,40550,40550,40600,40550,93
20240708,125200,13488380800,40550,40550,40600,40500,263
20240708,125100,13477713400,40500,40550,40550,40500,225
20240708,125000,13468595600,40550,40550,40600,40550,98
20240708,124900,13464620800,40550,40550,40550,40550,93
20240708,124800,13460849650,40600,40550,40600,40550,149
20240708,124700,13454802150,40550,40600,40600,40550,108
20240708,124600,13450422650,40550,40550,40550,40500,267
20240708,124500,13439600600,40550,40500,40550,40500,364
20240708,124400,13424842650,40500,40500,40550,40500,235
20240708,124300,13415322800,40550,40500,40550,40500,146
20240708,124200,13409409600,40500,40500,40550,40500,242
20240708,124100,13399601600,40500,40600,40600,40500,774
20240708,124000,13368227250,40550,40550,40600,40550,156
20240708,123900,13361898600,40550,40550,40600,40550,127
20240708,123800,13356748650,40550,40600,40600,40550,109
20240708,123700,13352328400,40600,40600,40650,40600,382
20240708,123600,13336809350,40650,40600,40650,40550,589
20240708,123500,13312895250,40600,40550,40600,40550,209
20240708,123400,13304413250,40550,40500,40600,40500,767
20240708,123300,13273304050,40500,40550,40550,40500,100
20240708,123200,13269250900,40500,40500,40550,40500,591
20240708,123100,13245315250,40500,40450,40550,40450,1431
20240708,123000,13187359750,40500,40450,40500,40450,557
20240708,122900,13164807700,40450,40450,40500,40450,293
20240708,122800,13152946400,40450,40450,40450,40450,108
20240708,122700,13148577800,40450,40450,40500,40450,104
20240708,122600,13144370700,40450,40450,40500,40450,117
20240708,122500,13139637950,40450,40450,40500,40450,176
20240708,122400,13132513800,40450,40500,40500,40450,80
20240708,122300,13129277100,40450,40450,40500,40450,742
20240708,122200,13099263150,40450,40450,40450,40400,1386
20240708,122100,13043262100,40400,40450,40450,40400,236
20240708,122000,13033721450,40400,40400,40400,40400,193
20240708,121900,13025924250,40400,40400,40450,40400,47
20240708,121800,13024025300,40400,40400,40450,40400,44
20240708,121700,13022247550,40450,40400,40450,40400,375
20240708,121600,13007085050,40400,40400,40450,40400,264
20240708,121500,12996419350,40400,40400,40450,40400,248
20240708,121400,12986400050,40400,40400,40450,40400,114
20240708,121300,12981793950,40400,40400,40400,40350,244
20240708,121200,12971939950,40400,40350,40400,40350,570
20240708,121100,12948921750,40350,40400,40400,40350,229
20240708,121000,12939681200,40350,40350,40400,40300,101
20240708,120900,12935606100,40400,40300,40400,40200,4904
20240708,120800,12738209950,40300,40350,40400,40300,1195
20240708,120700,12689991850,40400,40450,40500,40250,16147
20240708,120600,12038846550,40500,40500,40500,40450,497
20240708,120500,12018723100,40500,40450,40500,40450,66
20240708,120400,12016052450,40450,40500,40550,40450,696
20240708,120300,11987868550,40450,40450,40500,40450,56
20240708,120200,11985603000,40450,40500,40500,40450,94
20240708,120100,11981797300,40500,40450,40500,40450,176
20240708,120000,11974676500,40450,40450,40500,40450,185
20240708,115900,11967190000,40500,40500,40500,40450,356
20240708,115800,11952784150,40450,40450,40500,40450,190
20240708,115700,11945095500,40500,40500,40500,40450,144
20240708,115600,11939267650,40450,40450,40500,40450,210
20240708,115500,11930768100,40450,40450,40500,40450,606
20240708,115400,11906246400,40450,40450,40500,40450,202
20240708,115300,11898074900,40450,40450,40500,40450,158
20240708,115200,11891683350,40450,40500,40500,40450,1152
20240708,115100,11845078750,40450,40500,40500,40450,1842
20240708,115000,11770482350,40500,40500,40550,40500,574
20240708,114900,11747235250,40500,40550,40550,40500,1491
20240708,114800,11686844550,40500,40500,40600,40500,348
20240708,114700,11672742400,40550,40500,40550,40500,302
20240708,114600,11660499350,40500,40550,40550,40500,515
20240708,114500,11639640750,40550,40550,40550,40500,104
20240708,114400,11635428400,40500,40500,40550,40500,319
20240708,114300,11622494350,40550,40500,40550,40500,719
20240708,114200,11593371100,40500,40500,40550,40500,1737
20240708,114100,11522992300,40550,40600,40600,40500,117
20240708,114000,11518250250,40600,40550,40600,40500,151
20240708,113900,11512129700,40550,40500,40550,40500,331
20240708,113800,11498714150,40550,40550,40600,40550,659
20240708,113700,11471990550,40550,40550,40600,40500,260
20240708,113600,11461449000,40550,40550,40600,40500,4140
20240708,113500,11293637700,40600,40600,40600,40550,517
20240708,113400,11272670100,40550,40550,40600,40550,389
20240708,113300,11256886150,40600,40550,40600,40550,136
20240708,113200,11251371200,40550,40550,40600,40550,148
20240708,113100,11245366700,40600,40550,40600,40550,305
20240708,113000,11232987550,40550,40600,40600,40550,571
20240708,112900,11209822550,40550,40600,40600,40550,226
20240708,112800,11200657750,40600,40650,40650,40550,5945
20240708,112700,10959292200,40600,40600,40600,40600,99
20240708,112600,10955272800,40600,40650,40650,40600,347
20240708,112500,10941170900,40650,40650,40650,40600,2013
20240708,112400,10859370800,40650,40650,40700,40650,168
20240708,112300,10852537600,40700,40700,40700,40650,106
20240708,112200,10848227950,40650,40700,40700,40650,315
20240708,112100,10835417950,40650,40700,40750,40650,780
20240708,112000,10803674800,40700,40650,40700,40650,728
20240708,111900,10774052600,40650,40650,40700,40650,2462
20240708,111800,10673958550,40700,40700,40700,40650,609
20240708,111700,10649177100,40650,40700,40700,40650,757
20240708,111600,10618400700,40650,40700,40700,40650,1077
20240708,111500,10574570050,40700,40650,40700,40650,2726
20240708,111400,10463757150,40650,40700,40700,40650,531
20240708,111300,10442156400,40700,40650,40700,40650,296
20240708,111200,10430114650,40650,40700,40700,40650,3497
20240708,111100,10287787800,40700,40750,40750,40700,158
20240708,111000,10281351350,40750,40750,40800,40700,448
20240708,110900,10263095500,40700,40700,40750,40700,645
20240708,110800,10236814700,40700,40750,40750,40700,150
20240708,110700,10230703400,40750,40750,40750,40750,98
20240708,110600,10226709900,40750,40700,40750,40700,281
20240708,110500,10215266200,40700,40750,40750,40700,1195
20240708,110400,10166581400,40750,40800,40800,40750,351
20240708,110300,10152260700,40850,40850,40850,40800,227
20240708,110200,10142994100,40850,40800,40900,40800,686
20240708,110100,10114940600,40850,40850,40900,40850,633
20240708,110000,10089057100,40850,40900,40900,40800,129
20240708,105900,10083788100,40850,40850,40900,40850,55
20240708,105800,10081541000,40900,40850,40900,40800,1140
20240708,105700,10035013350,40800,40800,40800,40750,407
20240708,105600,10018407850,40750,40750,40800,40750,351
20240708,105500,10004097750,40750,40800,40800,40750,83
20240708,105400,10000714200,40800,40700,40800,40700,302
20240708,105300,9988412800,40700,40700,40750,40700,1064
20240708,105200,9945056950,40750,40700,40750,40700,44
20240708,105100,9943265050,40750,40700,40750,40700,316
20240708,105000,9930390600,40700,40750,40750,40700,207
20240708,104900,9921955600,40750,40750,40750,40700,8
20240708,104800,9921629700,40700,40750,40750,40700,487
20240708,104700,9901807250,40700,40750,40800,40700,419
20240708,104600,9884732450,40800,40750,40800,40700,232
20240708,104500,9875281750,40750,40750,40800,40700,1531
20240708,104400,9812913250,40750,40750,40800,40750,9
20240708,104300,9812546250,40750,40750,40800,40700,611
20240708,104200,9787647450,40750,40800,40800,40750,2788
20240708,104100,9674034450,40800,40850,40850,40750,117
20240708,104000,9669260900,40800,40800,40800,40750,191
20240708,103900,9661468200,40750,40750,40800,40750,286
20240708,103800,9649809150,40800,40800,40800,40750,438
20240708,103700,9631940700,40800,40750,40800,40750,127
20240708,103600,9626765350,40750,40800,40800,40750,81
20240708,103500,9623463400,40750,40800,40800,40750,387
20240708,103400,9607688250,40800,40800,40850,40800,1267
20240708,103300,9555963850,40850,40850,40850,40800,174
20240708,103200,9548857800,40850,40850,40850,40800,509
20240708,103100,9528065250,40800,40850,40850,40800,334
20240708,103000,9514434400,40850,40850,40900,40800,232
20240708,102900,9504957550,40900,40900,40900,40850,52
20240708,102800,9502832250,40900,40900,40900,40850,225
20240708,102700,9493634750,40900,40900,40900,40850,347
20240708,102600,9479446150,40850,40750,40850,40750,1946
20240708,102500,9400041700,40750,40750,40750,40700,238
20240708,102400,9390343700,40700,40750,40750,40700,85
20240708,102300,9386881550,40750,40750,40750,40700,736
20240708,102200,9356917050,40750,40750,40800,40700,161
20240708,102100,9350355350,40750,40750,40800,40700,640
20240708,102000,9324273700,40800,40750,40800,40750,326
20240708,101900,9310973600,40800,40750,40800,40750,300
20240708,101800,9298746150,40750,40800,40800,40750,137
20240708,101700,9293157150,40750,40650,40750,40650,532
20240708,101600,9271491400,40650,40650,40700,40650,323
20240708,101500,9258346350,40650,40700,40700,40650,341
20240708,101400,9244471400,40700,40750,40750,40650,1343
20240708,101300,9189852300,40700,40700,40750,40700,733
20240708,101200,9160019000,40700,40750,40750,40700,912
20240708,101100,9122884100,40700,40750,40750,40700,120
20240708,101000,9117998450,40750,40750,40800,40750,332
20240708,100900,9104466200,40700,40800,40800,40700,692
20240708,100800,9076275500,40800,40750,40800,40750,892
20240708,100700,9039920850,40800,40800,40800,40750,800
20240708,100600,9007284250,40800,40850,40850,40800,318
20240708,100500,8994297200,40850,40850,40850,40800,657
20240708,100400,8967467550,40850,40850,40850,40800,88
20240708,100300,8963874350,40850,40950,41000,40850,577
20240708,100200,8940258300,40950,40850,41000,40850,2564
20240708,100100,8835162600,40850,41000,41000,40850,1576
20240708,100000,8770689150,40950,40850,40950,40850,2339
20240708,095900,8675061150,40850,40750,40900,40700,1428
20240708,095800,8616792800,40750,40850,40850,40700,7378
20240708,095700,8315914450,40900,40900,40900,40850,370
20240708,095600,8300798050,40900,40800,40900,40800,236
20240708,095500,8291153800,40850,40850,40850,40800,444
20240708,095400,8273025300,40900,40900,40900,40850,823
20240708,095300,8239405600,40850,40800,40900,40800,572
20240708,095200,8216026700,40850,40850,40850,40800,1975
20240708,095100,8135364550,40900,40900,40950,40850,399
20240708,095000,8119049850,40900,40900,40900,40800,844
20240708,094900,8084562200,40850,40850,40900,40800,737
20240708,094800,8054454650,40900,41050,41050,40850,877
20240708,094700,8018534750,41050,41100,41150,41050,2327
20240708,094600,7922850200,41100,40850,41100,40850,7102
20240708,094500,7632145300,40850,40850,40850,40800,363
20240708,094400,7617317450,40800,40950,40950,40750,1374
20240708,094300,7561199550,40900,40950,40950,40900,316
20240708,094200,7548262150,40950,41050,41050,40950,468
20240708,094100,7529074000,41050,41050,41050,41000,687
20240708,094000,7500895050,41050,41100,41200,41050,1928
20240708,093900,7421627550,41150,41100,41200,41100,402
20240708,093800,7405085350,41100,41100,41100,41050,1293
20240708,093700,7351945500,41100,41000,41100,40900,2189
20240708,093600,7262239800,41000,40900,41000,40900,829
20240708,093500,7228286350,40900,40950,40950,40850,1325
20240708,093400,7174088200,40950,40850,40950,40850,2002
20240708,093300,7092236350,40850,40800,40850,40750,803
20240708,093200,7059467600,40850,40850,40850,40800,1297
20240708,093100,7006505000,40800,40700,40850,40650,4220
20240708,093000,6834778500,40650,40800,40850,40650,4656
20240708,092900,6645063200,40850,40900,40900,40850,1236
20240708,092800,6594558700,40900,40950,40950,40850,714
20240708,092700,6565361000,41000,40750,41000,40750,4408
20240708,092600,6385481400,40750,40750,40750,40700,1606
20240708,092500,6320041750,40750,40850,40850,40700,5374
20240708,092400,6100984350,40850,40900,40900,40800,1712
20240708,092300,6031081100,40900,40850,41000,40800,2691
20240708,092200,5920992550,40850,40800,40900,40750,1884
20240708,092100,5844074600,40800,40950,40950,40750,5868
20240708,092000,5604305050,41000,40900,41000,40900,571
20240708,091900,5580927050,40950,40950,41000,40900,2970
20240708,091800,5459290550,40950,41000,41100,40950,2495
20240708,091700,5356945000,41000,41100,41150,41000,3668
20240708,091600,5206310800,41050,41350,41350,41050,4939
20240708,091500,5002743150,41350,41450,41500,41300,2947
20240708,091400,4880788450,41450,41450,41500,41350,1454
20240708,091300,4820564400,41400,41500,41550,41350,4134
20240708,091200,4649145350,41500,41500,41600,41400,6396
20240708,091100,4383639200,41500,41600,41650,41500,7093
20240708,091000,4088883250,41600,41650,41650,41550,4225
20240708,090900,3913148800,41650,41650,41650,41500,6862
20240708,090800,3627810900,41650,41650,41700,41600,7898
20240708,090700,3298957750,41650,41350,41700,41300,22393
20240708,090600,2369159350,41350,41200,41400,41100,8084
20240708,090500,2035325600,41250,41350,41350,41200,4406
20240708,090400,1853486750,41350,41300,41400,41200,9772
20240708,090300,1449702700,41250,41150,41300,41150,6954
20240708,090200,1162985350,41150,41000,41200,40900,10851
20240708,090100,717366150,41000,40800,41000,40700,3031
20240708,090000,593652650,40800,41000,41000,40700,14503