KissMeData/005290/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,184400,8942551100,35650,35650,35650,35650,4278
20240729,184300,8942551100,35650,35650,35650,35650,0
20240729,184200,8942551100,35650,35650,35650,35650,0
20240729,184100,8942551100,35650,35650,35650,35650,0
20240729,184000,8942551100,35650,35650,35650,35650,0
20240729,183900,8942551100,35650,35650,35650,35650,0
20240729,183800,8942551100,35650,35650,35650,35650,0
20240729,183700,8942551100,35650,35650,35650,35650,0
20240729,183600,8942551100,35650,35650,35650,35650,0
20240729,183500,8942551100,35650,35650,35650,35650,0
20240729,183400,8942551100,35650,35650,35650,35650,0
20240729,183300,8942551100,35650,35650,35650,35650,0
20240729,183200,8942551100,35650,35650,35650,35650,0
20240729,183100,8942551100,35650,35650,35650,35650,0
20240729,183000,8942551100,35650,35650,35650,35650,0
20240729,182900,8942551100,35650,35650,35650,35650,0
20240729,182800,8942551100,35650,35650,35650,35650,0
20240729,182700,8942551100,35650,35650,35650,35650,0
20240729,182600,8942551100,35650,35650,35650,35650,0
20240729,182500,8942551100,35650,35650,35650,35650,0
20240729,182400,8942551100,35650,35650,35650,35650,0
20240729,182300,8942551100,35650,35650,35650,35650,0
20240729,182200,8942551100,35650,35650,35650,35650,0
20240729,182100,8942551100,35650,35650,35650,35650,0
20240729,182000,8942551100,35650,35650,35650,35650,0
20240729,181900,8942551100,35650,35650,35650,35650,0
20240729,181800,8942551100,35650,35650,35650,35650,0
20240729,181700,8942551100,35650,35650,35650,35650,0
20240729,181600,8942551100,35650,35650,35650,35650,0
20240729,181500,8942551100,35650,35650,35650,35650,0
20240729,181400,8942551100,35650,35650,35650,35650,4278
20240729,181300,8942551100,35650,35650,35650,35650,0
20240729,181200,8942551100,35650,35650,35650,35650,0
20240729,181100,8942551100,35650,35650,35650,35650,0
20240729,181000,8942551100,35650,35650,35650,35650,0
20240729,180900,8942551100,35650,35650,35650,35650,0
20240729,180800,8942551100,35650,35650,35650,35650,0
20240729,180700,8942551100,35650,35650,35650,35650,0
20240729,180600,8942551100,35650,35650,35650,35650,0
20240729,180500,8942551100,35650,35650,35650,35650,0
20240729,180400,8942551100,35650,35650,35650,35650,0
20240729,180300,8942551100,35650,35650,35650,35650,0
20240729,180200,8942551100,35650,35650,35650,35650,0
20240729,180100,8942551100,35650,35650,35650,35650,0
20240729,180000,8942551100,35650,35650,35650,35650,0
20240729,175900,8942551100,35650,35650,35650,35650,0
20240729,175800,8942551100,35650,35650,35650,35650,0
20240729,175700,8942551100,35650,35650,35650,35650,0
20240729,175600,8942551100,35650,35650,35650,35650,0
20240729,175500,8942551100,35650,35650,35650,35650,0
20240729,175400,8942551100,35650,35650,35650,35650,0
20240729,175300,8942551100,35650,35650,35650,35650,0
20240729,175200,8942551100,35650,35650,35650,35650,0
20240729,175100,8942551100,35650,35650,35650,35650,0
20240729,175000,8942551100,35650,35650,35650,35650,0
20240729,174900,8942551100,35650,35650,35650,35650,0
20240729,174800,8942551100,35650,35650,35650,35650,0
20240729,174700,8942551100,35650,35650,35650,35650,0
20240729,174600,8942551100,35650,35650,35650,35650,0
20240729,174500,8942551100,35650,35650,35650,35650,0
20240729,174400,8942551100,35650,35650,35650,35650,4278
20240729,174300,8942551100,35650,35650,35650,35650,0
20240729,174200,8942551100,35650,35650,35650,35650,0
20240729,174100,8942551100,35650,35650,35650,35650,0
20240729,174000,8942551100,35650,35650,35650,35650,0
20240729,173900,8942551100,35650,35650,35650,35650,0
20240729,173800,8942551100,35650,35650,35650,35650,0
20240729,173700,8942551100,35650,35650,35650,35650,0
20240729,173600,8942551100,35650,35650,35650,35650,0
20240729,173500,8942551100,35650,35650,35650,35650,0
20240729,173400,8942551100,35650,35650,35650,35650,0
20240729,173300,8942551100,35650,35650,35650,35650,0
20240729,173200,8942551100,35650,35650,35650,35650,0
20240729,173100,8942551100,35650,35650,35650,35650,0
20240729,173000,8942551100,35650,35650,35650,35650,0
20240729,172900,8942551100,35650,35650,35650,35650,0
20240729,172800,8942551100,35650,35650,35650,35650,0
20240729,172700,8942551100,35650,35650,35650,35650,0
20240729,172600,8942551100,35650,35650,35650,35650,0
20240729,172500,8942551100,35650,35650,35650,35650,0
20240729,172400,8942551100,35650,35650,35650,35650,0
20240729,172300,8942551100,35650,35650,35650,35650,0
20240729,172200,8942551100,35650,35650,35650,35650,0
20240729,172100,8942551100,35650,35650,35650,35650,0
20240729,172000,8942551100,35650,35650,35650,35650,0
20240729,171900,8942551100,35650,35650,35650,35650,0
20240729,171800,8942551100,35650,35650,35650,35650,0
20240729,171700,8942551100,35650,35650,35650,35650,0
20240729,171600,8942551100,35650,35650,35650,35650,0
20240729,171500,8942551100,35650,35650,35650,35650,0
20240729,171400,8942551100,35650,35650,35650,35650,4278
20240729,171300,8942551100,35650,35650,35650,35650,0
20240729,171200,8942551100,35650,35650,35650,35650,0
20240729,171100,8942551100,35650,35650,35650,35650,0
20240729,171000,8942551100,35650,35650,35650,35650,0
20240729,170900,8942551100,35650,35650,35650,35650,0
20240729,170800,8942551100,35650,35650,35650,35650,0
20240729,170700,8942551100,35650,35650,35650,35650,0
20240729,170600,8942551100,35650,35650,35650,35650,0
20240729,170500,8942551100,35650,35650,35650,35650,0
20240729,170400,8942551100,35650,35650,35650,35650,0
20240729,170300,8942551100,35650,35650,35650,35650,0
20240729,170200,8942551100,35650,35650,35650,35650,0
20240729,170100,8942551100,35650,35650,35650,35650,0
20240729,170000,8942551100,35650,35650,35650,35650,0
20240729,165900,8942551100,35650,35650,35650,35650,0
20240729,165800,8942551100,35650,35650,35650,35650,0
20240729,165700,8942551100,35650,35650,35650,35650,0
20240729,165600,8942551100,35650,35650,35650,35650,0
20240729,165500,8942551100,35650,35650,35650,35650,0
20240729,165400,8942551100,35650,35650,35650,35650,0
20240729,165300,8942551100,35650,35650,35650,35650,0
20240729,165200,8942551100,35650,35650,35650,35650,0
20240729,165100,8942551100,35650,35650,35650,35650,0
20240729,165000,8942551100,35650,35650,35650,35650,0
20240729,164900,8942551100,35650,35650,35650,35650,0
20240729,164800,8942551100,35650,35650,35650,35650,0
20240729,164700,8942551100,35650,35650,35650,35650,0
20240729,164600,8942551100,35650,35650,35650,35650,0
20240729,164500,8942551100,35650,35650,35650,35650,0
20240729,164400,8942551100,35650,35650,35650,35650,4278
20240729,164300,8942551100,35650,35650,35650,35650,0
20240729,164200,8942551100,35650,35650,35650,35650,0
20240729,164100,8942551100,35650,35650,35650,35650,0
20240729,164000,8942551100,35650,35650,35650,35650,0
20240729,163900,8942551100,35650,35650,35650,35650,0
20240729,163800,8942551100,35650,35650,35650,35650,0
20240729,163700,8942551100,35650,35650,35650,35650,0
20240729,163600,8942551100,35650,35650,35650,35650,0
20240729,163500,8942551100,35650,35650,35650,35650,0
20240729,163400,8942551100,35650,35650,35650,35650,0
20240729,163300,8942551100,35650,35650,35650,35650,0
20240729,163200,8942551100,35650,35650,35650,35650,0
20240729,163100,8942551100,35650,35650,35650,35650,0
20240729,163000,8942551100,35650,35650,35650,35650,0
20240729,162900,8942551100,35650,35650,35650,35650,0
20240729,162800,8942551100,35650,35650,35650,35650,0
20240729,162700,8942551100,35650,35650,35650,35650,0
20240729,162600,8942551100,35650,35650,35650,35650,0
20240729,162500,8942551100,35650,35650,35650,35650,0
20240729,162400,8942551100,35650,35650,35650,35650,0
20240729,162300,8942551100,35650,35650,35650,35650,0
20240729,162200,8942551100,35650,35650,35650,35650,0
20240729,162100,8942551100,35650,35650,35650,35650,0
20240729,162000,8942551100,35650,35650,35650,35650,0
20240729,161900,8942551100,35650,35650,35650,35650,0
20240729,161800,8942551100,35650,35650,35650,35650,0
20240729,161700,8942551100,35650,35650,35650,35650,0
20240729,161600,8942551100,35650,35650,35650,35650,0
20240729,161500,8942551100,35650,35650,35650,35650,0
20240729,161400,8942551100,35650,35650,35650,35650,4278
20240729,161300,8942551100,35650,35650,35650,35650,0
20240729,161200,8942551100,35650,35650,35650,35650,0
20240729,161100,8942551100,35650,35650,35650,35650,0
20240729,161000,8942551100,35650,35650,35650,35650,0
20240729,160900,8942551100,35650,35650,35650,35650,0
20240729,160800,8942551100,35650,35650,35650,35650,0
20240729,160700,8942551100,35650,35650,35650,35650,0
20240729,160600,8942551100,35650,35650,35650,35650,0
20240729,160500,8942551100,35650,35650,35650,35650,0
20240729,160400,8942551100,35650,35650,35650,35650,0
20240729,160300,8942551100,35650,35650,35650,35650,0
20240729,160200,8942551100,35650,35650,35650,35650,0
20240729,160100,8942551100,35650,35650,35650,35650,0
20240729,160000,8942551100,35650,35650,35650,35650,0
20240729,155900,8942551100,35650,35650,35650,35650,0
20240729,155800,8942551100,35650,35650,35650,35650,0
20240729,155700,8942551100,35650,35650,35650,35650,0
20240729,155600,8942551100,35650,35650,35650,35650,0
20240729,155500,8942551100,35650,35650,35650,35650,0
20240729,155400,8942551100,35650,35650,35650,35650,0
20240729,155300,8942551100,35650,35650,35650,35650,0
20240729,155200,8942551100,35650,35650,35650,35650,0
20240729,155100,8942551100,35650,35650,35650,35650,0
20240729,155000,8942551100,35650,35650,35650,35650,0
20240729,154900,8942551100,35650,35650,35650,35650,0
20240729,154800,8942551100,35650,35650,35650,35650,0
20240729,154700,8942551100,35650,35650,35650,35650,0
20240729,154600,8942551100,35650,35650,35650,35650,0
20240729,154500,8942551100,35650,35650,35650,35650,0
20240729,154400,8942551100,35650,35650,35650,35650,4278
20240729,154300,8942551100,35650,35650,35650,35650,0
20240729,154200,8942551100,35650,35650,35650,35650,0
20240729,154100,8942551100,35650,35650,35650,35650,0
20240729,154000,8942551100,35650,35650,35650,35650,0
20240729,153900,8942551100,35650,35650,35650,35650,0
20240729,153800,8942551100,35650,35650,35650,35650,0
20240729,153700,8942551100,35650,35650,35650,35650,0
20240729,153600,8942551100,35650,35650,35650,35650,0
20240729,153500,8942551100,35650,35650,35650,35650,0
20240729,153400,8942551100,35650,35650,35650,35650,0
20240729,153300,8942551100,35650,35650,35650,35650,0
20240729,153200,8942551100,35650,35650,35650,35650,0
20240729,153100,8942551100,35650,35650,35650,35650,0
20240729,153000,8942551100,35650,35650,35650,35650,4278
20240729,152900,8790040400,35650,35650,35650,35650,0
20240729,152800,8790040400,35650,35650,35650,35650,0
20240729,152700,8790040400,35650,35650,35650,35650,0
20240729,152600,8790040400,35650,35650,35650,35650,0
20240729,152500,8790040400,35650,35650,35650,35650,0
20240729,152400,8790040400,35650,35650,35650,35650,0
20240729,152300,8790040400,35650,35650,35650,35650,0
20240729,152200,8790040400,35650,35650,35650,35650,0
20240729,152100,8790040400,35650,35650,35650,35650,0
20240729,152000,8790040400,35650,35650,35650,35650,0
20240729,151900,8790040400,35650,35750,35750,35650,804
20240729,151800,8761321400,35700,35700,35750,35700,193
20240729,151700,8754429900,35750,35650,35750,35650,920
20240729,151600,8721586800,35700,35700,35700,35650,371
20240729,151500,8708342850,35650,35700,35700,35650,1106
20240729,151400,8668861750,35650,35650,35700,35600,915
20240729,151300,8636241600,35700,35700,35700,35650,379
20240729,151200,8622724600,35700,35700,35700,35700,30
20240729,151100,8621653600,35700,35700,35700,35700,119
20240729,151000,8617405300,35700,35700,35700,35650,621
20240729,150900,8595253300,35700,35700,35700,35650,1505
20240729,150800,8541539550,35700,35750,35750,35650,1342
20240729,150700,8493628750,35700,35800,35800,35700,5399
20240729,150600,8300514900,35800,35800,35800,35750,1434
20240729,150500,8249178050,35800,35850,35850,35750,346
20240729,150400,8236793400,35800,35750,35850,35700,2768
20240729,150300,8137768400,35750,35800,35800,35750,1694
20240729,150200,8077148950,35800,35750,35800,35750,2344
20240729,150100,7993260750,35750,35700,35750,35700,3559
20240729,150000,7866084000,35700,35700,35700,35650,1807
20240729,145900,7801574150,35650,35700,35700,35650,278
20240729,145800,7791650200,35700,35700,35700,35650,310
20240729,145700,7780583400,35700,35650,35700,35650,2278
20240729,145600,7699367600,35650,35650,35650,35600,379
20240729,145500,7685857550,35650,35600,35650,35550,684
20240729,145400,7661477300,35550,35600,35650,35550,384
20240729,145300,7647796100,35600,35650,35650,35500,2018
20240729,145200,7576064050,35650,35650,35650,35600,260
20240729,145100,7566795150,35650,35600,35650,35550,543
20240729,145000,7547448050,35550,35700,35700,35550,681
20240729,144900,7523191350,35650,35700,35700,35650,154
20240729,144800,7517693650,35700,35600,35700,35600,444
20240729,144700,7501849800,35650,35750,35750,35600,14168
20240729,144600,6997388900,35700,35700,35750,35650,1656
20240729,144500,6938256900,35700,35700,35700,35700,239
20240729,144400,6929724600,35650,35700,35700,35650,204
20240729,144300,6922441900,35700,35700,35700,35650,238
20240729,144200,6913946300,35700,35700,35700,35650,694
20240729,144100,6889200150,35700,35700,35700,35650,255
20240729,144000,6880096750,35650,35700,35750,35650,2208
20240729,143900,6801238350,35700,35700,35700,35700,308
20240729,143800,6790242750,35700,35650,35700,35650,74
20240729,143700,6787601200,35650,35700,35700,35650,153
20240729,143600,6782140550,35700,35700,35700,35650,964
20240729,143500,6747752750,35700,35650,35700,35650,2130
20240729,143400,6671765600,35650,35650,35700,35600,892
20240729,143300,6639950250,35650,35650,35650,35600,503
20240729,143200,6622018450,35650,35650,35650,35600,244
20240729,143100,6613319950,35650,35600,35650,35550,1292
20240729,143000,6567286850,35600,35550,35600,35550,21
20240729,142900,6566539400,35600,35600,35600,35550,164
20240729,142800,6560702950,35600,35600,35600,35550,108
20240729,142700,6556858250,35600,35600,35600,35550,193
20240729,142600,6549992300,35550,35600,35600,35550,96
20240729,142500,6546577350,35600,35600,35600,35550,191
20240729,142400,6539780150,35600,35650,35650,35600,46
20240729,142300,6538142500,35600,35600,35650,35550,129
20240729,142200,6533548700,35600,35650,35650,35550,201
20240729,142100,6526391400,35650,35650,35650,35550,1497
20240729,142000,6473053450,35650,35600,35650,35600,21
20240729,141900,6472304900,35600,35650,35650,35600,131
20240729,141800,6467637250,35650,35650,35650,35600,130
20240729,141700,6463003350,35650,35650,35650,35600,160
20240729,141600,6457300400,35650,35600,35650,35600,156
20240729,141500,6451742500,35600,35550,35650,35550,314
20240729,141400,6440567400,35600,35600,35650,35600,225
20240729,141300,6432554850,35550,35600,35650,35550,144
20240729,141200,6427427850,35550,35600,35600,35550,99
20240729,141100,6423903600,35550,35600,35600,35550,159
20240729,141000,6418248400,35600,35600,35600,35550,43
20240729,140900,6416717700,35600,35600,35600,35550,106
20240729,140800,6412945050,35550,35600,35600,35550,74
20240729,140700,6410311850,35600,35550,35600,35500,163
20240729,140600,6404514700,35500,35500,35550,35500,78
20240729,140500,6401742450,35550,35500,35550,35500,98
20240729,140400,6398259400,35550,35600,35600,35550,389
20240729,140300,6384426650,35550,35550,35600,35550,404
20240729,140200,6370060500,35550,35600,35600,35550,81
20240729,140100,6367177000,35600,35600,35600,35550,317
20240729,140000,6355897750,35600,35550,35600,35550,93
20240729,135900,6352587550,35600,35600,35600,35550,96
20240729,135800,6349170900,35550,35600,35600,35550,89
20240729,135700,6346002750,35600,35600,35600,35550,173
20240729,135600,6339846700,35600,35600,35650,35600,181
20240729,135500,6333402200,35600,35600,35600,35550,165
20240729,135400,6327529450,35600,35600,35650,35550,241
20240729,135300,6318954950,35600,35650,35650,35600,131
20240729,135200,6314286850,35650,35650,35650,35600,713
20240729,135100,6288894300,35600,35650,35650,35600,220
20240729,135000,6281055500,35650,35650,35650,35650,72
20240729,134900,6278488700,35650,35650,35650,35600,161
20240729,134800,6272749850,35650,35650,35650,35600,636
20240729,134700,6250076500,35650,35650,35650,35600,327
20240729,134600,6238419900,35650,35650,35650,35650,133
20240729,134500,6233678450,35650,35600,35650,35600,147
20240729,134400,6228438950,35650,35650,35650,35650,126
20240729,134300,6223947050,35600,35650,35650,35600,350
20240729,134200,6211477000,35650,35650,35700,35600,292
20240729,134100,6201065600,35650,35600,35650,35600,281
20240729,134000,6191049350,35600,35600,35700,35600,1994
20240729,133900,6119973400,35600,35650,35650,35600,1534
20240729,133800,6065339250,35650,35650,35650,35650,236
20240729,133700,6056925850,35650,35650,35650,35600,428
20240729,133600,6041668350,35650,35650,35650,35600,199
20240729,133500,6034575100,35650,35650,35650,35600,113
20240729,133400,6030550100,35650,35650,35650,35600,237
20240729,133300,6022106050,35650,35650,35700,35600,902
20240729,133200,5989950300,35650,35650,35650,35650,106
20240729,133100,5986171400,35650,35650,35700,35600,184
20240729,133000,5979611450,35650,35700,35700,35600,138
20240729,132900,5974689650,35700,35650,35700,35650,1979
20240729,132800,5904128250,35650,35600,35650,35550,913
20240729,132700,5871644200,35550,35600,35600,35550,410
20240729,132600,5857061950,35600,35600,35600,35550,190
20240729,132500,5850300550,35600,35600,35600,35550,1055
20240729,132400,5812745900,35600,35600,35600,35550,184
20240729,132300,5806195550,35600,35600,35600,35550,227
20240729,132200,5798115550,35600,35600,35600,35600,202
20240729,132100,5790924350,35600,35550,35600,35500,573
20240729,132000,5770550750,35550,35550,35550,35550,179
20240729,131900,5764187300,35550,35550,35550,35500,287
20240729,131800,5753985500,35550,35550,35550,35550,452
20240729,131700,5737916900,35550,35550,35550,35500,137
20240729,131600,5733048000,35500,35550,35550,35500,155
20240729,131500,5727540900,35500,35450,35500,35450,1068
20240729,131400,5689646050,35450,35500,35500,35450,722
20240729,131300,5664048450,35500,35500,35500,35450,131
20240729,131200,5659398800,35450,35500,35500,35450,608
20240729,131100,5637833650,35500,35450,35500,35450,156
20240729,131000,5632301800,35500,35500,35500,35450,101
20240729,130900,5628717450,35500,35500,35500,35450,135
20240729,130800,5623926200,35500,35450,35500,35450,33
20240729,130700,5622754800,35450,35500,35500,35450,1807
20240729,130600,5558694650,35500,35450,35500,35450,67
20240729,130500,5556316450,35450,35500,35500,35450,173
20240729,130400,5550180250,35450,35450,35500,35450,97
20240729,130300,5546739400,35450,35350,35450,35350,241
20240729,130200,5538213950,35400,35400,35400,35400,21
20240729,130100,5537470550,35400,35500,35500,35400,1046
20240729,130000,5500420400,35500,35500,35500,35450,77
20240729,125900,5497687050,35500,35450,35500,35450,80
20240729,125800,5494850550,35450,35450,35500,35450,102
20240729,125700,5491231900,35450,35450,35450,35450,824
20240729,125600,5462021100,35400,35500,35500,35400,1368
20240729,125500,5413493050,35500,35500,35500,35450,105
20240729,125400,5409768350,35450,35450,35500,35450,73
20240729,125300,5407178150,35500,35500,35500,35500,44
20240729,125200,5405616150,35450,35500,35500,35450,333
20240729,125100,5393806550,35450,35500,35500,35450,804
20240729,125000,5365274350,35500,35550,35550,35500,119
20240729,124900,5361044900,35550,35500,35550,35500,1348
20240729,124800,5313186900,35500,35500,35500,35450,164
20240729,124700,5307365800,35500,35450,35500,35450,80
20240729,124600,5304528300,35450,35400,35500,35400,992
20240729,124500,5269398900,35400,35400,35400,35400,76
20240729,124400,5266708500,35350,35400,35400,35350,104
20240729,124300,5263027750,35400,35400,35400,35400,24
20240729,124200,5262178150,35400,35400,35400,35350,98
20240729,124100,5258710000,35400,35400,35400,35400,35
20240729,124000,5257471000,35400,35350,35400,35350,292
20240729,123900,5247136200,35400,35350,35400,35300,146
20240729,123800,5241972500,35300,35350,35350,35300,66
20240729,123700,5239640550,35350,35350,35400,35350,44
20240729,123600,5238084350,35400,35350,35400,35350,303
20240729,123500,5227367900,35350,35350,35350,35350,1
20240729,123400,5227332550,35400,35350,35400,35200,1168
20240729,123300,5186187700,35350,35300,35350,35200,3033
20240729,123200,5079251750,35300,35350,35350,35300,60
20240729,123100,5077131650,35350,35350,35350,35350,20
20240729,123000,5076424650,35350,35350,35350,35300,169
20240729,122900,5070451450,35350,35400,35400,35350,11
20240729,122800,5070062150,35350,35400,35400,35350,45
20240729,122700,5068470100,35400,35350,35400,35300,526
20240729,122600,5049887550,35300,35350,35350,35300,281
20240729,122500,5039965150,35400,35400,35400,35400,99
20240729,122400,5036460550,35400,35350,35400,35350,109
20240729,122300,5032603300,35350,35350,35350,35350,32
20240729,122200,5031472100,35350,35400,35400,35350,47
20240729,122100,5029810550,35400,35400,35400,35300,235
20240729,122000,5021502350,35350,35350,35400,35300,391
20240729,121900,5007680450,35350,35400,35400,35350,32
20240729,121800,5006548800,35400,35350,35400,35300,72
20240729,121700,5004002000,35350,35350,35350,35350,1
20240729,121600,5003966650,35400,35350,35400,35350,83
20240729,121500,5001029950,35400,35350,35400,35350,162
20240729,121400,4995301500,35350,35300,35400,35300,13
20240729,121300,4994841550,35350,35350,35350,35350,1
20240729,121200,4994806200,35400,35300,35400,35300,212
20240729,121100,4987311850,35400,35350,35400,35350,264
20240729,121000,4977973500,35350,35350,35350,35350,4
20240729,120900,4977832100,35400,35350,35400,35350,231
20240729,120800,4969664650,35350,35350,35350,35350,47
20240729,120700,4968003200,35350,35350,35350,35300,268
20240729,120600,4958529700,35350,35250,35350,35250,169
20240729,120500,4952564600,35300,35250,35300,35250,28
20240729,120400,4951576700,35250,35300,35300,35250,273
20240729,120300,4941940650,35300,35300,35300,35300,33
20240729,120200,4940775750,35250,35300,35300,35250,127
20240729,120100,4936298450,35250,35300,35300,35250,8
20240729,120000,4936016350,35300,35300,35300,35250,178
20240729,115900,4929738100,35300,35300,35300,35300,66
20240729,115800,4927408300,35300,35300,35300,35250,67
20240729,115700,4925045400,35300,35300,35300,35300,51
20240729,115600,4923245100,35300,35300,35350,35300,1050
20240729,115500,4886180050,35300,35400,35400,35300,5235
20240729,115400,4701260150,35450,35400,35450,35400,63
20240729,115300,4699027750,35450,35450,35450,35450,0
20240729,115200,4699027750,35450,35450,35450,35450,49
20240729,115100,4697290700,35450,35450,35450,35400,53
20240729,115000,4695412250,35400,35450,35450,35350,151
20240729,114900,4690060700,35450,35350,35500,35350,39
20240729,114800,4688680150,35400,35400,35400,35350,82
20240729,114700,4685778250,35400,35400,35450,35400,188
20240729,114600,4679122550,35400,35450,35450,35400,790
20240729,114500,4651154950,35450,35450,35450,35450,154
20240729,114400,4645695650,35450,35450,35450,35400,76
20240729,114300,4643002300,35450,35450,35450,35450,3
20240729,114200,4642895950,35450,35500,35500,35450,53
20240729,114100,4641016500,35450,35450,35450,35400,51
20240729,114000,4639211000,35400,35450,35450,35400,121
20240729,113900,4634924550,35450,35400,35450,35400,64
20240729,113800,4632656750,35450,35400,35450,35400,36
20240729,113700,4631382300,35450,35450,35450,35400,12
20240729,113600,4630956950,35450,35450,35450,35400,395
20240729,113500,4616954950,35450,35450,35450,35450,2
20240729,113400,4616884050,35450,35400,35450,35400,35
20240729,113300,4615644500,35450,35450,35450,35450,149
20240729,113200,4610362450,35450,35450,35450,35400,72
20240729,113100,4607810750,35450,35450,35450,35450,68
20240729,113000,4605400150,35450,35400,35450,35400,56
20240729,112900,4603416100,35400,35400,35450,35400,25
20240729,112800,4602530450,35450,35450,35450,35400,117
20240729,112700,4598386350,35450,35450,35450,35450,46
20240729,112600,4596755650,35400,35400,35450,35400,78
20240729,112500,4593994250,35450,35400,35450,35400,110
20240729,112400,4590097050,35400,35450,35450,35350,121
20240729,112300,4585814250,35400,35450,35450,35400,37
20240729,112200,4584504050,35400,35450,35450,35400,48
20240729,112100,4582804800,35450,35400,35450,35400,42
20240729,112000,4581316350,35450,35400,35450,35350,373
20240729,111900,4568112950,35400,35400,35400,35350,98
20240729,111800,4564643800,35400,35450,35450,35350,638
20240729,111700,4542058000,35450,35450,35450,35450,188
20240729,111600,4535393400,35450,35450,35450,35400,138
20240729,111500,4530502200,35450,35450,35450,35400,814
20240729,111400,4501684700,35450,35500,35500,35400,81
20240729,111300,4498815650,35500,35400,35500,35400,119
20240729,111200,4494597800,35450,35450,35450,35400,1663
20240729,111100,4435672800,35450,35500,35500,35450,368
20240729,111000,4422626850,35500,35500,35550,35450,1294
20240729,110900,4376689850,35600,35550,35600,35550,480
20240729,110800,4359618900,35550,35600,35600,35550,375
20240729,110700,4346284850,35550,35600,35600,35550,174
20240729,110600,4340096600,35600,35600,35600,35550,1918
20240729,110500,4271895100,35600,35600,35600,35600,1935
20240729,110400,4203009100,35600,35600,35600,35550,355
20240729,110300,4190381700,35600,35600,35600,35550,65
20240729,110200,4188068200,35600,35600,35600,35600,21
20240729,110100,4187320600,35550,35600,35600,35550,212
20240729,110000,4179783450,35600,35550,35600,35550,1546
20240729,105900,4124772400,35550,35550,35550,35550,148
20240729,105800,4119511000,35550,35550,35550,35550,72
20240729,105700,4116951400,35550,35550,35550,35550,111
20240729,105600,4113005350,35550,35550,35550,35550,75
20240729,105500,4110339100,35550,35500,35550,35500,404
20240729,105400,4095978950,35550,35550,35550,35500,166
20240729,105300,4090080250,35550,35550,35550,35500,749
20240729,105200,4063471400,35550,35550,35550,35500,236
20240729,105100,4055081700,35550,35500,35550,35500,1194
20240729,105000,4012688200,35500,35450,35500,35450,2327
20240729,104900,3930122100,35400,35450,35450,35400,132
20240729,104800,3925448750,35450,35450,35450,35450,93
20240729,104700,3922151900,35450,35400,35450,35400,1130
20240729,104600,3882149350,35400,35400,35450,35400,1038
20240729,104500,3845403450,35400,35400,35400,35350,801
20240729,104400,3817048200,35400,35400,35450,35400,3145
20240729,104300,3705715100,35450,35500,35500,35400,2334
20240729,104200,3622988750,35500,35500,35500,35500,78
20240729,104100,3620219750,35500,35450,35500,35450,102
20240729,104000,3616603800,35450,35500,35500,35450,316
20240729,103900,3605401000,35500,35500,35500,35450,142
20240729,103800,3600360050,35450,35450,35500,35450,73
20240729,103700,3597772150,35500,35500,35500,35500,19
20240729,103600,3597097650,35500,35500,35500,35500,149
20240729,103500,3591808150,35500,35500,35500,35500,138
20240729,103400,3586909150,35500,35500,35500,35450,534
20240729,103300,3567953500,35500,35450,35500,35450,197
20240729,103200,3560961600,35500,35500,35500,35450,403
20240729,103100,3546673600,35500,35450,35500,35450,1160
20240729,103000,3505494200,35500,35500,35550,35500,2903
20240729,102900,3402437100,35550,35550,35550,35550,8
20240729,102800,3402152700,35550,35550,35550,35550,96
20240729,102700,3398739900,35550,35550,35550,35550,109
20240729,102600,3394864950,35550,35500,35550,35500,103
20240729,102500,3391208400,35500,35500,35550,35500,318
20240729,102400,3379918950,35500,35500,35500,35500,643
20240729,102300,3357092450,35500,35450,35500,35450,255
20240729,102200,3348040300,35500,35500,35500,35500,39
20240729,102100,3346655800,35500,35450,35500,35400,808
20240729,102000,3318011900,35450,35450,35450,35450,67
20240729,101900,3315636750,35450,35450,35450,35450,640
20240729,101800,3292948750,35450,35450,35450,35400,116
20240729,101700,3288837550,35450,35450,35450,35450,12
20240729,101600,3288412150,35400,35450,35450,35400,152
20240729,101500,3283031250,35450,35450,35450,35450,1647
20240729,101400,3224645100,35450,35500,35500,35450,19
20240729,101300,3223970800,35500,35450,35500,35450,882
20240729,101200,3192703650,35500,35500,35550,35500,120
20240729,101100,3188443600,35500,35500,35550,35500,706
20240729,101000,3163376500,35500,35500,35500,35500,42
20240729,100900,3161885500,35500,35500,35500,35500,36
20240729,100800,3160607500,35500,35500,35500,35500,12
20240729,100700,3160181500,35500,35500,35500,35500,62
20240729,100600,3157980500,35500,35500,35500,35500,20
20240729,100500,3157270500,35450,35450,35500,35450,554
20240729,100400,3137629100,35450,35450,35450,35450,32
20240729,100300,3136494700,35450,35450,35450,35450,50
20240729,100200,3134722200,35450,35450,35450,35400,851
20240729,100100,3104574250,35450,35400,35500,35400,1648
20240729,100000,3046159450,35400,35400,35450,35400,832
20240729,095900,3016706150,35450,35450,35450,35400,126
20240729,095800,3012239500,35450,35450,35500,35450,323
20240729,095700,3000788550,35450,35500,35500,35450,604
20240729,095600,2979371750,35500,35500,35500,35450,1053
20240729,095500,2942040250,35450,35500,35500,35450,1637
20240729,095400,2884001800,35500,35500,35500,35500,87
20240729,095300,2880913300,35450,35450,35450,35450,435
20240729,095200,2865492550,35500,35500,35550,35500,1401
20240729,095100,2815726000,35450,35450,35500,35450,158
20240729,095000,2810118200,35400,35450,35550,35400,2605
20240729,094900,2717816400,35400,35450,35450,35400,93
20240729,094800,2714519600,35400,35350,35400,35350,3055
20240729,094700,2606471050,35300,35300,35350,35250,616
20240729,094600,2584724550,35300,35300,35350,35200,7049
20240729,094500,2336397400,35300,35350,35350,35300,32
20240729,094400,2335267450,35300,35400,35400,35300,586
20240729,094300,2314549950,35400,35400,35400,35400,79
20240729,094200,2311753350,35400,35400,35450,35400,447
20240729,094100,2295929400,35400,35400,35400,35400,56
20240729,094000,2293947000,35400,35400,35400,35350,182
20240729,093900,2287509350,35400,35400,35400,35400,42
20240729,093800,2286022550,35400,35350,35450,35300,8858
20240729,093700,1972804300,35300,35350,35350,35300,1044
20240729,093600,1935944150,35350,35350,35400,35350,493
20240729,093500,1918516550,35350,35400,35400,35350,307
20240729,093400,1907659250,35400,35450,35450,35400,756
20240729,093300,1880890300,35450,35400,35450,35400,466
20240729,093200,1864378100,35400,35300,35400,35300,505
20240729,093100,1846520250,35350,35350,35350,35250,3798
20240729,093000,1712418600,35350,35400,35400,35350,664
20240729,092900,1688946050,35400,35450,35450,35400,563
20240729,092800,1669010250,35400,35450,35450,35400,910
20240729,092700,1636758350,35450,35600,35600,35450,1837
20240729,092600,1571477400,35600,35600,35600,35600,133
20240729,092500,1566742600,35600,35400,35600,35400,1791
20240729,092400,1503196150,35350,35400,35400,35350,439
20240729,092300,1487668750,35400,35350,35400,35350,330
20240729,092200,1475986800,35350,35400,35400,35350,93
20240729,092100,1472698050,35400,35400,35400,35350,580
20240729,092000,1452191000,35350,35350,35400,35350,119
20240729,091900,1447982500,35400,35400,35450,35350,1621
20240729,091800,1390637200,35450,35500,35500,35400,5337
20240729,091700,1201442650,35500,35500,35500,35450,90
20240729,091600,1198247800,35500,35550,35600,35450,1959
20240729,091500,1128712950,35550,35600,35600,35550,2337
20240729,091400,1045548050,35600,35550,35600,35550,351
20240729,091300,1033057650,35550,35550,35600,35500,1740
20240729,091200,971200100,35550,35550,35550,35500,961
20240729,091100,937037050,35550,35550,35600,35550,513
20240729,091000,918799350,35550,35550,35550,35450,2953
20240729,090900,813953700,35550,35550,35600,35550,1024
20240729,090800,777547850,35550,35600,35600,35550,1072
20240729,090700,739401150,35600,35550,35600,35550,1681
20240729,090600,679636900,35550,35600,35600,35500,762
20240729,090500,652571400,35550,35750,35750,35550,3226
20240729,090400,537560000,35750,35650,35750,35600,2489
20240729,090300,448725250,35650,35650,35700,35650,2164
20240729,090200,371523450,35650,35700,35750,35650,3002
20240729,090100,264422700,35650,35500,35700,35450,1666
20240729,090000,205109150,35550,35400,35800,35400,5787