KissMeData/005290/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,184400,13054354100,34850,34850,34850,34850,8895
20240730,184300,13054354100,34850,34850,34850,34850,0
20240730,184200,13054354100,34850,34850,34850,34850,0
20240730,184100,13054354100,34850,34850,34850,34850,0
20240730,184000,13054354100,34850,34850,34850,34850,0
20240730,183900,13054354100,34850,34850,34850,34850,0
20240730,183800,13054354100,34850,34850,34850,34850,0
20240730,183700,13054354100,34850,34850,34850,34850,0
20240730,183600,13054354100,34850,34850,34850,34850,0
20240730,183500,13054354100,34850,34850,34850,34850,0
20240730,183400,13054354100,34850,34850,34850,34850,0
20240730,183300,13054354100,34850,34850,34850,34850,0
20240730,183200,13054354100,34850,34850,34850,34850,0
20240730,183100,13054354100,34850,34850,34850,34850,0
20240730,183000,13054354100,34850,34850,34850,34850,0
20240730,182900,13054354100,34850,34850,34850,34850,0
20240730,182800,13054354100,34850,34850,34850,34850,0
20240730,182700,13054354100,34850,34850,34850,34850,0
20240730,182600,13054354100,34850,34850,34850,34850,0
20240730,182500,13054354100,34850,34850,34850,34850,0
20240730,182400,13054354100,34850,34850,34850,34850,0
20240730,182300,13054354100,34850,34850,34850,34850,0
20240730,182200,13054354100,34850,34850,34850,34850,0
20240730,182100,13054354100,34850,34850,34850,34850,0
20240730,182000,13054354100,34850,34850,34850,34850,0
20240730,181900,13054354100,34850,34850,34850,34850,0
20240730,181800,13054354100,34850,34850,34850,34850,0
20240730,181700,13054354100,34850,34850,34850,34850,0
20240730,181600,13054354100,34850,34850,34850,34850,0
20240730,181500,13054354100,34850,34850,34850,34850,0
20240730,181400,13054354100,34850,34850,34850,34850,8895
20240730,181300,13054354100,34850,34850,34850,34850,0
20240730,181200,13054354100,34850,34850,34850,34850,0
20240730,181100,13054354100,34850,34850,34850,34850,0
20240730,181000,13054354100,34850,34850,34850,34850,0
20240730,180900,13054354100,34850,34850,34850,34850,0
20240730,180800,13054354100,34850,34850,34850,34850,0
20240730,180700,13054354100,34850,34850,34850,34850,0
20240730,180600,13054354100,34850,34850,34850,34850,0
20240730,180500,13054354100,34850,34850,34850,34850,0
20240730,180400,13054354100,34850,34850,34850,34850,0
20240730,180300,13054354100,34850,34850,34850,34850,0
20240730,180200,13054354100,34850,34850,34850,34850,0
20240730,180100,13054354100,34850,34850,34850,34850,0
20240730,180000,13054354100,34850,34850,34850,34850,0
20240730,175900,13054354100,34850,34850,34850,34850,0
20240730,175800,13054354100,34850,34850,34850,34850,0
20240730,175700,13054354100,34850,34850,34850,34850,0
20240730,175600,13054354100,34850,34850,34850,34850,0
20240730,175500,13054354100,34850,34850,34850,34850,0
20240730,175400,13054354100,34850,34850,34850,34850,0
20240730,175300,13054354100,34850,34850,34850,34850,0
20240730,175200,13054354100,34850,34850,34850,34850,0
20240730,175100,13054354100,34850,34850,34850,34850,0
20240730,175000,13054354100,34850,34850,34850,34850,0
20240730,174900,13054354100,34850,34850,34850,34850,0
20240730,174800,13054354100,34850,34850,34850,34850,0
20240730,174700,13054354100,34850,34850,34850,34850,0
20240730,174600,13054354100,34850,34850,34850,34850,0
20240730,174500,13054354100,34850,34850,34850,34850,0
20240730,174400,13054354100,34850,34850,34850,34850,8895
20240730,174300,13054354100,34850,34850,34850,34850,0
20240730,174200,13054354100,34850,34850,34850,34850,0
20240730,174100,13054354100,34850,34850,34850,34850,0
20240730,174000,13054354100,34850,34850,34850,34850,0
20240730,173900,13054354100,34850,34850,34850,34850,0
20240730,173800,13054354100,34850,34850,34850,34850,0
20240730,173700,13054354100,34850,34850,34850,34850,0
20240730,173600,13054354100,34850,34850,34850,34850,0
20240730,173500,13054354100,34850,34850,34850,34850,0
20240730,173400,13054354100,34850,34850,34850,34850,0
20240730,173300,13054354100,34850,34850,34850,34850,0
20240730,173200,13054354100,34850,34850,34850,34850,0
20240730,173100,13054354100,34850,34850,34850,34850,0
20240730,173000,13054354100,34850,34850,34850,34850,0
20240730,172900,13054354100,34850,34850,34850,34850,0
20240730,172800,13054354100,34850,34850,34850,34850,0
20240730,172700,13054354100,34850,34850,34850,34850,0
20240730,172600,13054354100,34850,34850,34850,34850,0
20240730,172500,13054354100,34850,34850,34850,34850,0
20240730,172400,13054354100,34850,34850,34850,34850,0
20240730,172300,13054354100,34850,34850,34850,34850,0
20240730,172200,13054354100,34850,34850,34850,34850,0
20240730,172100,13054354100,34850,34850,34850,34850,0
20240730,172000,13054354100,34850,34850,34850,34850,0
20240730,171900,13054354100,34850,34850,34850,34850,0
20240730,171800,13054354100,34850,34850,34850,34850,0
20240730,171700,13054354100,34850,34850,34850,34850,0
20240730,171600,13054354100,34850,34850,34850,34850,0
20240730,171500,13054354100,34850,34850,34850,34850,0
20240730,171400,13054354100,34850,34850,34850,34850,8895
20240730,171300,13054354100,34850,34850,34850,34850,0
20240730,171200,13054354100,34850,34850,34850,34850,0
20240730,171100,13054354100,34850,34850,34850,34850,0
20240730,171000,13054354100,34850,34850,34850,34850,0
20240730,170900,13054354100,34850,34850,34850,34850,0
20240730,170800,13054354100,34850,34850,34850,34850,0
20240730,170700,13054354100,34850,34850,34850,34850,0
20240730,170600,13054354100,34850,34850,34850,34850,0
20240730,170500,13054354100,34850,34850,34850,34850,0
20240730,170400,13054354100,34850,34850,34850,34850,0
20240730,170300,13054354100,34850,34850,34850,34850,0
20240730,170200,13054354100,34850,34850,34850,34850,0
20240730,170100,13054354100,34850,34850,34850,34850,0
20240730,170000,13054354100,34850,34850,34850,34850,0
20240730,165900,13054354100,34850,34850,34850,34850,0
20240730,165800,13054354100,34850,34850,34850,34850,0
20240730,165700,13054354100,34850,34850,34850,34850,0
20240730,165600,13054354100,34850,34850,34850,34850,0
20240730,165500,13054354100,34850,34850,34850,34850,0
20240730,165400,13054354100,34850,34850,34850,34850,0
20240730,165300,13054354100,34850,34850,34850,34850,0
20240730,165200,13054354100,34850,34850,34850,34850,0
20240730,165100,13054354100,34850,34850,34850,34850,0
20240730,165000,13054354100,34850,34850,34850,34850,0
20240730,164900,13054354100,34850,34850,34850,34850,0
20240730,164800,13054354100,34850,34850,34850,34850,0
20240730,164700,13054354100,34850,34850,34850,34850,0
20240730,164600,13054354100,34850,34850,34850,34850,0
20240730,164500,13054354100,34850,34850,34850,34850,0
20240730,164400,13054354100,34850,34850,34850,34850,8895
20240730,164300,13054354100,34850,34850,34850,34850,0
20240730,164200,13054354100,34850,34850,34850,34850,0
20240730,164100,13054354100,34850,34850,34850,34850,0
20240730,164000,13054354100,34850,34850,34850,34850,0
20240730,163900,13054354100,34850,34850,34850,34850,0
20240730,163800,13054354100,34850,34850,34850,34850,0
20240730,163700,13054354100,34850,34850,34850,34850,0
20240730,163600,13054354100,34850,34850,34850,34850,0
20240730,163500,13054354100,34850,34850,34850,34850,0
20240730,163400,13054354100,34850,34850,34850,34850,0
20240730,163300,13054354100,34850,34850,34850,34850,0
20240730,163200,13054354100,34850,34850,34850,34850,0
20240730,163100,13054354100,34850,34850,34850,34850,0
20240730,163000,13054354100,34850,34850,34850,34850,0
20240730,162900,13054354100,34850,34850,34850,34850,0
20240730,162800,13054354100,34850,34850,34850,34850,0
20240730,162700,13054354100,34850,34850,34850,34850,0
20240730,162600,13054354100,34850,34850,34850,34850,0
20240730,162500,13054354100,34850,34850,34850,34850,0
20240730,162400,13054354100,34850,34850,34850,34850,0
20240730,162300,13054354100,34850,34850,34850,34850,0
20240730,162200,13054354100,34850,34850,34850,34850,0
20240730,162100,13054354100,34850,34850,34850,34850,0
20240730,162000,13054354100,34850,34850,34850,34850,0
20240730,161900,13054354100,34850,34850,34850,34850,0
20240730,161800,13054354100,34850,34850,34850,34850,0
20240730,161700,13054354100,34850,34850,34850,34850,0
20240730,161600,13054354100,34850,34850,34850,34850,0
20240730,161500,13054354100,34850,34850,34850,34850,0
20240730,161400,13054354100,34850,34850,34850,34850,8895
20240730,161300,13054354100,34850,34850,34850,34850,0
20240730,161200,13054354100,34850,34850,34850,34850,0
20240730,161100,13054354100,34850,34850,34850,34850,0
20240730,161000,13054354100,34850,34850,34850,34850,0
20240730,160900,13054354100,34850,34850,34850,34850,0
20240730,160800,13054354100,34850,34850,34850,34850,0
20240730,160700,13054354100,34850,34850,34850,34850,0
20240730,160600,13054354100,34850,34850,34850,34850,0
20240730,160500,13054354100,34850,34850,34850,34850,0
20240730,160400,13054354100,34850,34850,34850,34850,0
20240730,160300,13054354100,34850,34850,34850,34850,0
20240730,160200,13054354100,34850,34850,34850,34850,0
20240730,160100,13054354100,34850,34850,34850,34850,0
20240730,160000,13054354100,34850,34850,34850,34850,0
20240730,155900,13054354100,34850,34850,34850,34850,0
20240730,155800,13054354100,34850,34850,34850,34850,0
20240730,155700,13054354100,34850,34850,34850,34850,0
20240730,155600,13054354100,34850,34850,34850,34850,0
20240730,155500,13054354100,34850,34850,34850,34850,0
20240730,155400,13054354100,34850,34850,34850,34850,0
20240730,155300,13054354100,34850,34850,34850,34850,0
20240730,155200,13054354100,34850,34850,34850,34850,0
20240730,155100,13054354100,34850,34850,34850,34850,0
20240730,155000,13054354100,34850,34850,34850,34850,0
20240730,154900,13054354100,34850,34850,34850,34850,0
20240730,154800,13054354100,34850,34850,34850,34850,0
20240730,154700,13054354100,34850,34850,34850,34850,0
20240730,154600,13054354100,34850,34850,34850,34850,0
20240730,154500,13054354100,34850,34850,34850,34850,0
20240730,154400,13054354100,34850,34850,34850,34850,8895
20240730,154300,13054354100,34850,34850,34850,34850,0
20240730,154200,13054354100,34850,34850,34850,34850,0
20240730,154100,13054354100,34850,34850,34850,34850,0
20240730,154000,13054354100,34850,34850,34850,34850,0
20240730,153900,13054354100,34850,34850,34850,34850,0
20240730,153800,13054354100,34850,34850,34850,34850,0
20240730,153700,13054354100,34850,34850,34850,34850,0
20240730,153600,13054354100,34850,34850,34850,34850,0
20240730,153500,13054354100,34850,34850,34850,34850,0
20240730,153400,13054354100,34850,34850,34850,34850,0
20240730,153300,13054354100,34850,34850,34850,34850,0
20240730,153200,13054354100,34850,34850,34850,34850,0
20240730,153100,13054354100,34850,34850,34850,34850,0
20240730,153000,13054354100,34850,34850,34850,34850,8895
20240730,152900,12744363350,34800,34800,34800,34800,0
20240730,152800,12744363350,34800,34800,34800,34800,0
20240730,152700,12744363350,34800,34800,34800,34800,0
20240730,152600,12744363350,34800,34800,34800,34800,0
20240730,152500,12744363350,34800,34800,34800,34800,0
20240730,152400,12744363350,34800,34800,34800,34800,0
20240730,152300,12744363350,34800,34800,34800,34800,0
20240730,152200,12744363350,34800,34800,34800,34800,0
20240730,152100,12744363350,34800,34800,34800,34800,0
20240730,152000,12744363350,34800,34800,34800,34800,0
20240730,151900,12744363350,34800,34800,34800,34750,1360
20240730,151800,12697047500,34800,34850,34850,34750,965
20240730,151700,12663465850,34850,34800,34850,34800,424
20240730,151600,12648710550,34850,34800,34850,34800,131
20240730,151500,12644147300,34850,34800,34850,34800,2318
20240730,151400,12563470550,34750,34750,34800,34750,1177
20240730,151300,12522567300,34750,34750,34800,34750,202
20240730,151200,12515541750,34750,34800,34800,34750,207
20240730,151100,12508346050,34800,34800,34800,34750,188
20240730,151000,12501807500,34750,34800,34800,34750,560
20240730,150900,12482345000,34800,34750,34800,34750,307
20240730,150800,12471675600,34750,34800,34850,34750,763
20240730,150700,12445130200,34750,34750,34800,34750,682
20240730,150600,12421424150,34800,34750,34800,34750,213
20240730,150500,12414014700,34750,34750,34800,34750,1475
20240730,150400,12362755950,34750,34750,34800,34750,154
20240730,150300,12357398250,34750,34800,34800,34750,244
20240730,150200,12348913350,34800,34850,34850,34750,186
20240730,150100,12342438300,34800,34800,34850,34800,314
20240730,150000,12331499800,34800,34750,34850,34750,375
20240730,145900,12318449150,34750,34750,34800,34750,1070
20240730,145800,12281214400,34800,34750,34800,34750,165
20240730,145700,12275474200,34750,34800,34800,34750,325
20240730,145600,12264177600,34750,34800,34800,34750,294
20240730,145500,12253951100,34800,34800,34800,34750,114
20240730,145400,12249984100,34800,34800,34800,34750,1819
20240730,145300,12186683100,34750,34800,34800,34750,495
20240730,145200,12169473000,34800,34800,34800,34750,349
20240730,145100,12157344800,34800,34750,34800,34750,176
20240730,145000,12151221950,34800,34700,34800,34700,215
20240730,144900,12143752250,34800,34700,34800,34700,2630
20240730,144800,12052360050,34750,34700,34750,34700,259
20240730,144700,12043362450,34700,34750,34750,34700,132
20240730,144600,12038775650,34700,34750,34750,34700,129
20240730,144500,12034293100,34700,34700,34700,34700,91
20240730,144400,12031135400,34700,34750,34750,34700,107
20240730,144300,12027417850,34750,34700,34750,34700,138
20240730,144200,12022629100,34700,34700,34750,34700,57
20240730,144100,12020650600,34700,34700,34750,34700,400
20240730,144000,12006752250,34750,34750,34750,34700,54
20240730,143900,12004875950,34750,34750,34750,34700,20
20240730,143800,12004181200,34700,34750,34750,34700,274
20240730,143700,11994665500,34750,34750,34750,34700,170
20240730,143600,11988758200,34750,34750,34750,34700,252
20240730,143500,11980001900,34750,34750,34750,34700,17
20240730,143400,11979411400,34700,34750,34800,34700,1111
20240730,143300,11940764150,34750,34750,34750,34700,33
20240730,143200,11939617850,34750,34750,34750,34700,37
20240730,143100,11938333250,34750,34750,34750,34700,46
20240730,143000,11936734950,34700,34700,34800,34700,68
20240730,142900,11934374150,34800,34750,34850,34750,1016
20240730,142800,11899020400,34800,34750,34800,34750,115
20240730,142700,11895023150,34750,34800,34850,34750,540
20240730,142600,11876214800,34750,34800,34800,34750,75
20240730,142500,11873608050,34800,34750,34800,34750,179
20240730,142400,11867379050,34750,34750,34800,34750,260
20240730,142300,11858340050,34750,34800,34800,34750,94
20240730,142200,11855068900,34800,34850,34850,34750,117
20240730,142100,11850997450,34800,34750,34800,34750,144
20240730,142000,11845988100,34800,34750,34800,34750,75
20240730,141900,11843381300,34750,34750,34850,34750,451
20240730,141800,11827665050,34800,34750,34850,34700,453
20240730,141700,11811889150,34750,34750,34750,34700,70
20240730,141600,11809457200,34750,34750,34750,34700,132
20240730,141500,11804871450,34700,34750,34850,34700,1838
20240730,141400,11740859550,34700,34800,34800,34700,215
20240730,141300,11733378700,34750,34700,34750,34700,141
20240730,141200,11728480900,34750,34750,34750,34700,1854
20240730,141100,11664060050,34750,34700,34750,34700,197
20240730,141000,11657224100,34700,34700,34700,34650,203
20240730,140900,11650180950,34700,34700,34700,34650,2456
20240730,140800,11565066400,34750,34700,34750,34650,28
20240730,140700,11564093950,34700,34700,34750,34650,448
20240730,140600,11548549250,34700,34700,34750,34700,59
20240730,140500,11546501900,34700,34700,34700,34700,88
20240730,140400,11543448300,34750,34700,34750,34700,79
20240730,140300,11540705300,34700,34750,34750,34700,173
20240730,140200,11534697100,34700,34700,34700,34700,317
20240730,140100,11523697200,34700,34700,34700,34650,334
20240730,140000,11512108650,34650,34650,34700,34650,229
20240730,135900,11504163500,34650,34700,34700,34650,253
20240730,135800,11495384900,34650,34650,34700,34650,229
20240730,135700,11487443850,34650,34650,34700,34650,564
20240730,135600,11467876000,34700,34650,34700,34650,476
20240730,135500,11451379950,34650,34650,34750,34650,39
20240730,135400,11450028300,34700,34700,34750,34700,231
20240730,135300,11442010350,34700,34700,34700,34700,248
20240730,135200,11433404750,34700,34650,34700,34650,65
20240730,135100,11431152450,34650,34700,34700,34650,580
20240730,135000,11411053150,34650,34650,34650,34650,1143
20240730,134900,11371448200,34700,34650,34700,34650,102
20240730,134800,11367912000,34700,34650,34700,34650,74
20240730,134700,11365345700,34650,34650,34700,34650,77
20240730,134600,11362677050,34650,34650,34650,34650,42
20240730,134500,11361221750,34650,34700,34700,34650,265
20240730,134400,11352027800,34700,34750,34750,34650,171
20240730,134300,11346096950,34700,34700,34750,34700,301
20240730,134200,11335649400,34700,34700,34700,34700,491
20240730,134100,11318611700,34750,34700,34750,34700,99
20240730,134000,11315176350,34700,34700,34750,34700,684
20240730,133900,11291439850,34700,34700,34750,34700,842
20240730,133800,11262207150,34700,34750,34750,34700,17
20240730,133700,11261617050,34750,34650,34750,34650,1417
20240730,133600,11212445600,34650,34650,34650,34600,1932
20240730,133500,11145503850,34600,34650,34650,34600,67
20240730,133400,11143185450,34600,34600,34650,34600,532
20240730,133300,11124778200,34600,34650,34650,34600,54
20240730,133200,11122909300,34650,34600,34650,34550,1235
20240730,133100,11080185600,34600,34600,34650,34600,538
20240730,133000,11061570650,34600,34600,34650,34600,80
20240730,132900,11058802600,34600,34600,34600,34600,165
20240730,132800,11053093600,34650,34600,34650,34600,1288
20240730,132700,11008528750,34600,34600,34650,34600,1092
20240730,132600,10970740250,34600,34550,34600,34550,3777
20240730,132500,10840067050,34600,34650,34650,34600,347
20240730,132400,10828060650,34650,34500,34650,34450,15070
20240730,132300,10307371600,34500,34500,34550,34500,2054
20240730,132200,10236507550,34500,34500,34600,34500,3411
20240730,132100,10118661050,34550,34550,34550,34500,1311
20240730,132000,10073367150,34550,34550,34600,34550,50
20240730,131900,10071639350,34550,34550,34600,34550,68
20240730,131800,10069289500,34550,34550,34550,34550,160
20240730,131700,10063761500,34600,34550,34600,34550,68
20240730,131600,10061411750,34550,34600,34600,34550,138
20240730,131500,10056641150,34550,34600,34600,34550,1122
20240730,131400,10017828100,34600,34650,34650,34600,30
20240730,131300,10016790050,34600,34650,34650,34600,5093
20240730,131200,9840320550,34650,34550,34650,34550,674
20240730,131100,9817007450,34550,34500,34550,34500,267
20240730,131000,9807784900,34500,34550,34550,34500,556
20240730,130900,9788595550,34550,34550,34550,34500,38
20240730,130800,9787284150,34550,34550,34550,34500,101
20240730,130700,9783795700,34500,34550,34550,34500,336
20240730,130600,9772189650,34550,34600,34600,34500,2389
20240730,130500,9689625750,34600,34600,34600,34600,120
20240730,130400,9685473750,34600,34650,34650,34600,69
20240730,130300,9683086300,34600,34600,34650,34600,157
20240730,130200,9677653900,34600,34600,34650,34600,77
20240730,130100,9674988450,34650,34650,34650,34650,31
20240730,130000,9673914300,34650,34650,34650,34600,111
20240730,125900,9670071850,34600,34600,34650,34550,1592
20240730,125800,9614985150,34600,34600,34600,34550,139
20240730,125700,9610182500,34550,34600,34600,34550,116
20240730,125600,9606174250,34550,34550,34600,34550,317
20240730,125500,9595221600,34600,34550,34600,34550,11
20240730,125400,9594841400,34550,34550,34550,34550,40
20240730,125300,9593459400,34550,34600,34600,34550,22
20240730,125200,9592699050,34600,34550,34600,34550,859
20240730,125100,9563004550,34600,34600,34600,34550,48
20240730,125000,9561345600,34600,34550,34600,34500,4136
20240730,124900,9418637800,34550,34500,34650,34500,7632
20240730,124800,9155281950,34500,34500,34550,34500,680
20240730,124700,9131819650,34500,34550,34550,34500,30
20240730,124600,9130783650,34550,34550,34550,34550,70
20240730,124500,9128365150,34550,34500,34550,34500,707
20240730,124400,9103968850,34550,34550,34550,34550,53
20240730,124300,9102137700,34500,34550,34550,34500,50
20240730,124200,9100412200,34550,34550,34550,34500,561
20240730,124100,9081030850,34500,34500,34550,34500,155
20240730,124000,9075683150,34550,34500,34550,34500,96
20240730,123900,9072367450,34550,34550,34550,34500,342
20240730,123800,9060552850,34550,34500,34550,34500,1000
20240730,123700,9026035500,34500,34550,34550,34500,161
20240730,123600,9020475700,34500,34500,34500,34500,3
20240730,123500,9020372200,34500,34550,34550,34500,40
20240730,123400,9018991150,34500,34550,34550,34500,125
20240730,123300,9014678400,34500,34500,34550,34500,225
20240730,123200,9006910600,34500,34450,34500,34450,42
20240730,123100,9005462100,34450,34550,34600,34400,12768
20240730,123000,8565745400,34550,34550,34600,34500,114
20240730,122900,8561806850,34600,34550,34600,34500,1436
20240730,122800,8512194850,34550,34600,34600,34550,649
20240730,122700,8489741250,34600,34650,34650,34550,344
20240730,122600,8477843750,34600,34600,34600,34550,63
20240730,122500,8475664900,34600,34550,34600,34550,218
20240730,122400,8468124500,34600,34650,34650,34550,43
20240730,122300,8466637750,34650,34500,34650,34500,1397
20240730,122200,8418311650,34600,34550,34700,34550,948
20240730,122100,8385466800,34600,34550,34600,34500,2119
20240730,122000,8312266600,34550,34550,34600,34500,129
20240730,121900,8307810000,34600,34500,34650,34500,1337
20240730,121800,8261597550,34500,34550,34550,34500,1256
20240730,121700,8218263000,34600,34500,34600,34500,4122
20240730,121600,8076053550,34600,34600,34600,34500,1304
20240730,121500,8031007100,34550,34550,34550,34500,141
20240730,121400,8026136500,34550,34550,34550,34500,294
20240730,121300,8015992200,34500,34550,34550,34500,77
20240730,121200,8013335250,34500,34550,34600,34500,337
20240730,121100,8001693150,34550,34550,34600,34550,200
20240730,121000,7994782900,34600,34550,34600,34550,12
20240730,120900,7994368200,34550,34550,34600,34500,297
20240730,120800,7984101100,34550,34600,34600,34550,240
20240730,120700,7975806750,34600,34550,34600,34550,95
20240730,120600,7972523150,34600,34550,34600,34550,74
20240730,120500,7969966350,34550,34550,34550,34500,42
20240730,120400,7968516200,34600,34500,34600,34500,4617
20240730,120300,7809226450,34500,34500,34550,34500,861
20240730,120200,7779498550,34500,34500,34550,34500,151
20240730,120100,7774289000,34500,34550,34550,34500,4259
20240730,120000,7627342600,34550,34500,34550,34500,230
20240730,115900,7619407400,34550,34500,34550,34500,222
20240730,115800,7611748200,34500,34550,34550,34500,2021
20240730,115700,7541973300,34500,34550,34550,34500,340
20240730,115600,7530229900,34550,34550,34550,34500,97
20240730,115500,7526882800,34550,34500,34550,34500,2197
20240730,115400,7451085850,34500,34550,34550,34500,1741
20240730,115300,7390962350,34600,34600,34600,34550,80
20240730,115200,7388195050,34600,34550,34650,34500,7795
20240730,115100,7118804650,34600,34600,34600,34550,238
20240730,115000,7110575150,34550,34600,34600,34550,484
20240730,114900,7093831650,34600,34550,34600,34550,125
20240730,114800,7089512850,34600,34600,34600,34550,113
20240730,114700,7085603450,34600,34550,34600,34500,293
20240730,114600,7075479450,34550,34650,34650,34550,2799
20240730,114500,6978773900,34650,34600,34650,34600,68
20240730,114400,6976419700,34600,34550,34600,34500,2240
20240730,114300,6899128400,34550,34550,34600,34550,1263
20240730,114200,6855491300,34550,34600,34600,34550,1611
20240730,114100,6799830400,34550,34600,34600,34550,646
20240730,114000,6777480700,34600,34600,34600,34600,88
20240730,113900,6774435900,34600,34600,34600,34550,1065
20240730,113800,6737605500,34600,34600,34600,34550,399
20240730,113700,6723800850,34550,34550,34600,34550,184
20240730,113600,6717438550,34550,34600,34600,34550,2374
20240730,113500,6635416100,34550,34550,34600,34550,104
20240730,113400,6631822000,34600,34650,34650,34600,1275
20240730,113300,6587706100,34600,34600,34600,34600,823
20240730,113200,6559230300,34700,34550,34750,34550,9855
20240730,113100,6217874000,34550,34550,34600,34550,762
20240730,113000,6191530650,34550,34600,34600,34550,5568
20240730,112900,5999156150,34600,34600,34650,34550,4286
20240730,112800,5850819150,34650,34650,34700,34600,491
20240730,112700,5833806800,34650,34650,34650,34650,7
20240730,112600,5833564250,34600,34650,34650,34600,450
20240730,112500,5817974000,34600,34650,34650,34600,205
20240730,112400,5810873350,34650,34750,34750,34600,1135
20240730,112300,5771546750,34700,34650,34700,34600,1255
20240730,112200,5728084300,34600,34600,34650,34600,1007
20240730,112100,5693238600,34650,34600,34650,34600,2561
20240730,112000,5604614600,34600,34650,34650,34600,124
20240730,111900,5600321250,34650,34700,34700,34650,338
20240730,111800,5588607050,34650,34700,34700,34650,306
20240730,111700,5578004050,34700,34700,34750,34650,353
20240730,111600,5565769900,34700,34700,34750,34650,1005
20240730,111500,5530855350,34700,34650,34750,34650,1074
20240730,111400,5493589350,34650,34700,34700,34600,5339
20240730,111300,5308590950,34700,34750,34750,34700,4952
20240730,111200,5136721550,34750,34800,34800,34750,841
20240730,111100,5107494200,34800,34850,34850,34750,229
20240730,111000,5099526900,34900,34800,34900,34750,123
20240730,110900,5095242650,34800,34800,34800,34750,63
20240730,110800,5093051850,34750,34800,34800,34750,29
20240730,110700,5092042950,34800,34800,34850,34800,59
20240730,110600,5089989600,34800,34800,34850,34800,80
20240730,110500,5087204900,34800,34800,34800,34750,270
20240730,110400,5077810400,34800,34750,34800,34750,89
20240730,110300,5074715550,34800,34750,34800,34750,173
20240730,110200,5068698500,34750,34800,34800,34750,315
20240730,110100,5057750050,34800,34750,34800,34750,49
20240730,110000,5056047150,34750,34750,34850,34750,27
20240730,105900,5055107900,34900,34800,34900,34700,26274
20240730,105800,4142827150,34750,34850,34850,34750,2249
20240730,105700,4064647500,34850,34850,34850,34800,72
20240730,105600,4062138350,34850,34800,34850,34750,1925
20240730,105500,3995107950,34800,34800,34850,34800,186
20240730,105400,3988634850,34800,34850,34850,34800,333
20240730,105300,3977046350,34800,34800,34800,34800,60
20240730,105200,3974958350,34800,34800,34850,34800,127
20240730,105100,3970538200,34800,34800,34850,34800,145
20240730,105000,3965491850,34850,34850,34850,34850,307
20240730,104900,3954792900,34850,34850,34850,34850,71
20240730,104800,3952318550,34850,34800,34850,34750,2482
20240730,104700,3865872850,34800,34800,34800,34800,758
20240730,104600,3839494450,34850,34800,34850,34800,380
20240730,104500,3826267450,34800,34800,34850,34800,268
20240730,104400,3816940750,34800,34800,34850,34800,85
20240730,104300,3813982200,34800,34800,34800,34800,414
20240730,104200,3799575000,34800,34800,34850,34800,313
20240730,104100,3788682550,34800,34850,34850,34800,664
20240730,104000,3765552850,34850,34850,34900,34850,556
20240730,103900,3746173550,34850,34850,34850,34850,182
20240730,103800,3739830850,34850,34850,34900,34850,157
20240730,103700,3734355250,34850,34850,34900,34850,174
20240730,103600,3728286100,34900,34900,34900,34850,61
20240730,103500,3726159100,34850,34850,34900,34850,116
20240730,103400,3722111850,34900,34850,34900,34850,101
20240730,103300,3718590000,34850,34750,34900,34750,383
20240730,103200,3705252900,34800,34800,34850,34800,3308
20240730,103100,3590132850,34850,34800,34850,34800,291
20240730,103000,3580004850,34800,34900,34900,34800,735
20240730,102900,3554392350,34850,34850,34900,34850,91
20240730,102800,3551220950,34850,34850,34850,34850,140
20240730,102700,3546341950,34850,34850,34900,34850,258
20240730,102600,3537350600,34850,34850,34900,34850,49
20240730,102500,3535642850,34900,34900,34900,34900,16
20240730,102400,3535084450,34850,34900,34950,34850,128
20240730,102300,3530617900,34900,34900,34950,34900,186
20240730,102200,3524126150,34900,34900,34950,34850,121
20240730,102100,3519904200,34850,34950,35000,34850,1600
20240730,102000,3463988050,34950,34900,34950,34850,409
20240730,101900,3449711000,34900,34800,34950,34800,72
20240730,101800,3447199450,34850,34800,34950,34800,1097
20240730,101700,3408962700,34800,34800,34850,34800,295
20240730,101600,3398695700,34800,34800,34900,34800,1087
20240730,101500,3360854150,34800,34850,34850,34800,270
20240730,101400,3351457750,34800,34850,34850,34800,752
20240730,101300,3325286700,34850,34950,34950,34850,748
20240730,101200,3299183900,34900,34850,34950,34850,671
20240730,101100,3275785150,34800,34850,34850,34800,111
20240730,101000,3271921600,34800,34850,34850,34800,183
20240730,100900,3265549800,34850,34800,34900,34800,1124
20240730,100800,3226338450,34850,34850,34850,34800,2486
20240730,100700,3139823850,34800,34900,34900,34800,1213
20240730,100600,3097545450,34900,34850,34900,34850,232
20240730,100500,3089453100,34900,34900,34900,34850,80
20240730,100400,3086664300,34850,34850,34900,34850,548
20240730,100300,3067565250,34850,34900,34900,34850,149
20240730,100200,3062366250,34850,34950,34950,34850,1136
20240730,100100,3022719750,34950,34850,34950,34850,1425
20240730,100000,2972986700,34850,34850,34900,34800,750
20240730,095900,2946848950,34850,34850,34900,34800,901
20240730,095800,2915434800,34850,34800,34850,34800,649
20240730,095700,2892830200,34850,34850,34850,34800,698
20240730,095600,2868519950,34850,34850,34900,34800,1206
20240730,095500,2826502150,34900,34800,34900,34800,899
20240730,095400,2795171450,34800,34800,34800,34750,977
20240730,095300,2761178150,34750,34750,34850,34750,1347
20240730,095200,2714324500,34750,34800,34850,34750,3477
20240730,095100,2593332200,34800,34850,34900,34800,4782
20240730,095000,2426659450,34850,34950,34950,34850,1457
20240730,094900,2375833450,34900,34900,34950,34900,631
20240730,094800,2353805450,34900,34950,34950,34900,4036
20240730,094700,2212935300,34950,34900,34950,34900,1193
20240730,094600,2171286100,34950,34950,35000,34950,1361
20240730,094500,2123712450,34950,34950,35000,34950,2813
20240730,094400,2025387250,35000,35000,35050,35000,5200
20240730,094300,1843371500,35050,35100,35100,35050,606
20240730,094200,1822130900,35050,35050,35100,35000,1188
20240730,094100,1780496300,35050,35100,35150,35050,3189
20240730,094000,1668682050,35100,35100,35150,35100,351
20240730,093900,1656359450,35100,35100,35150,35050,302
20240730,093800,1645754550,35100,35100,35150,35100,646
20240730,093700,1623079200,35150,35050,35150,35000,723
20240730,093600,1597715250,35050,35050,35100,35050,1725
20240730,093500,1537252650,35050,35100,35100,35050,498
20240730,093400,1519796300,35150,35150,35150,35100,2140
20240730,093300,1444630350,35150,35150,35200,35150,1295
20240730,093200,1399109700,35200,35150,35200,35150,610
20240730,093100,1377650150,35200,35250,35250,35200,807
20240730,093000,1349209350,35300,35250,35300,35250,391
20240730,092900,1335413150,35250,35150,35250,35150,489
20240730,092800,1318204550,35200,35250,35250,35200,486
20240730,092700,1301094250,35250,35250,35250,35250,400
20240730,092600,1286994250,35250,35300,35300,35250,342
20240730,092500,1274938200,35300,35300,35300,35250,79
20240730,092400,1272151450,35300,35300,35300,35250,288
20240730,092300,1261995600,35300,35250,35300,35250,187
20240730,092200,1255394850,35300,35300,35300,35300,37
20240730,092100,1254088750,35300,35300,35300,35250,193
20240730,092000,1247275900,35300,35200,35300,35150,1933
20240730,091900,1179211200,35200,35200,35200,35150,333
20240730,091800,1167489850,35200,35150,35200,35150,549
20240730,091700,1148175950,35150,35100,35200,35100,578
20240730,091600,1127863100,35100,35050,35100,35050,73
20240730,091500,1125302950,35050,35000,35100,35000,689
20240730,091400,1101153350,35050,35050,35100,35000,1111
20240730,091300,1062212700,35050,35000,35050,34950,1344
20240730,091200,1015176300,35000,35050,35050,34950,3404
20240730,091100,896052650,35050,35050,35100,35050,2767
20240730,091000,799064350,35050,35050,35100,35050,1893
20240730,090900,732645850,35050,35100,35100,35050,472
20240730,090800,716095750,35100,35100,35150,35050,671
20240730,090700,692544650,35100,35150,35200,35050,4415
20240730,090600,537428400,35200,35150,35200,35150,1001
20240730,090500,502195550,35150,35250,35250,35100,4791
20240730,090400,333634150,35250,35250,35250,35200,286
20240730,090300,323553850,35250,35200,35250,35200,411
20240730,090200,309079350,35200,35200,35250,35200,2096
20240730,090100,235258700,35250,35300,35300,35200,1824
20240730,090000,170964750,35300,35300,35350,35250,4826